KissMeData/149950/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	202200	48292550	12460	12460	12460	12460	122
3	20240228	202100	48292550	12460	12460	12460	12460	0
4	20240228	202000	48292550	12460	12460	12460	12460	0
5	20240228	201900	48292550	12460	12460	12460	12460	0
6	20240228	201800	48292550	12460	12460	12460	12460	0
7	20240228	201700	48292550	12460	12460	12460	12460	0
8	20240228	201600	48292550	12460	12460	12460	12460	0
9	20240228	201500	48292550	12460	12460	12460	12460	0
10	20240228	201400	48292550	12460	12460	12460	12460	0
11	20240228	201300	48292550	12460	12460	12460	12460	0
12	20240228	201200	48292550	12460	12460	12460	12460	0
13	20240228	201100	48292550	12460	12460	12460	12460	0
14	20240228	201000	48292550	12460	12460	12460	12460	0
15	20240228	200900	48292550	12460	12460	12460	12460	0
16	20240228	200800	48292550	12460	12460	12460	12460	0
17	20240228	200700	48292550	12460	12460	12460	12460	0
18	20240228	200600	48292550	12460	12460	12460	12460	0
19	20240228	200500	48292550	12460	12460	12460	12460	0
20	20240228	200400	48292550	12460	12460	12460	12460	0
21	20240228	200300	48292550	12460	12460	12460	12460	0
22	20240228	200200	48292550	12460	12460	12460	12460	0
23	20240228	200100	48292550	12460	12460	12460	12460	0
24	20240228	200000	48292550	12460	12460	12460	12460	0
25	20240228	195900	48292550	12460	12460	12460	12460	0
26	20240228	195800	48292550	12460	12460	12460	12460	0
27	20240228	195700	48292550	12460	12460	12460	12460	0
28	20240228	195600	48292550	12460	12460	12460	12460	0
29	20240228	195500	48292550	12460	12460	12460	12460	0
30	20240228	195400	48292550	12460	12460	12460	12460	0
31	20240228	195300	48292550	12460	12460	12460	12460	0
32	20240228	195200	48292550	12460	12460	12460	12460	122
33	20240228	195100	48292550	12460	12460	12460	12460	0
34	20240228	195000	48292550	12460	12460	12460	12460	0
35	20240228	194900	48292550	12460	12460	12460	12460	0
36	20240228	194800	48292550	12460	12460	12460	12460	0
37	20240228	194700	48292550	12460	12460	12460	12460	0
38	20240228	194600	48292550	12460	12460	12460	12460	0
39	20240228	194500	48292550	12460	12460	12460	12460	0
40	20240228	194400	48292550	12460	12460	12460	12460	0
41	20240228	194300	48292550	12460	12460	12460	12460	0
42	20240228	194200	48292550	12460	12460	12460	12460	0
43	20240228	194100	48292550	12460	12460	12460	12460	0
44	20240228	194000	48292550	12460	12460	12460	12460	0
45	20240228	193900	48292550	12460	12460	12460	12460	0
46	20240228	193800	48292550	12460	12460	12460	12460	0
47	20240228	193700	48292550	12460	12460	12460	12460	0
48	20240228	193600	48292550	12460	12460	12460	12460	0
49	20240228	193500	48292550	12460	12460	12460	12460	0
50	20240228	193400	48292550	12460	12460	12460	12460	0
51	20240228	193300	48292550	12460	12460	12460	12460	0
52	20240228	193200	48292550	12460	12460	12460	12460	0
53	20240228	193100	48292550	12460	12460	12460	12460	0
54	20240228	193000	48292550	12460	12460	12460	12460	0
55	20240228	192900	48292550	12460	12460	12460	12460	0
56	20240228	192800	48292550	12460	12460	12460	12460	0
57	20240228	192700	48292550	12460	12460	12460	12460	0
58	20240228	192600	48292550	12460	12460	12460	12460	0
59	20240228	192500	48292550	12460	12460	12460	12460	0
60	20240228	192400	48292550	12460	12460	12460	12460	0
61	20240228	192300	48292550	12460	12460	12460	12460	0
62	20240228	192200	48292550	12460	12460	12460	12460	122
63	20240228	192100	48292550	12460	12460	12460	12460	0
64	20240228	192000	48292550	12460	12460	12460	12460	0
65	20240228	191900	48292550	12460	12460	12460	12460	0
66	20240228	191800	48292550	12460	12460	12460	12460	0
67	20240228	191700	48292550	12460	12460	12460	12460	0
68	20240228	191600	48292550	12460	12460	12460	12460	0
69	20240228	191500	48292550	12460	12460	12460	12460	0
70	20240228	191400	48292550	12460	12460	12460	12460	0
71	20240228	191300	48292550	12460	12460	12460	12460	0
72	20240228	191200	48292550	12460	12460	12460	12460	0
73	20240228	191100	48292550	12460	12460	12460	12460	0
74	20240228	191000	48292550	12460	12460	12460	12460	0
75	20240228	190900	48292550	12460	12460	12460	12460	0
76	20240228	190800	48292550	12460	12460	12460	12460	0
77	20240228	190700	48292550	12460	12460	12460	12460	0
78	20240228	190600	48292550	12460	12460	12460	12460	0
79	20240228	190500	48292550	12460	12460	12460	12460	0
80	20240228	190400	48292550	12460	12460	12460	12460	0
81	20240228	190300	48292550	12460	12460	12460	12460	0
82	20240228	190200	48292550	12460	12460	12460	12460	0
83	20240228	190100	48292550	12460	12460	12460	12460	0
84	20240228	190000	48292550	12460	12460	12460	12460	0
85	20240228	185900	48292550	12460	12460	12460	12460	0
86	20240228	185800	48292550	12460	12460	12460	12460	0
87	20240228	185700	48292550	12460	12460	12460	12460	0
88	20240228	185600	48292550	12460	12460	12460	12460	0
89	20240228	185500	48292550	12460	12460	12460	12460	0
90	20240228	185400	48292550	12460	12460	12460	12460	0
91	20240228	185300	48292550	12460	12460	12460	12460	0
92	20240228	185200	48292550	12460	12460	12460	12460	122
93	20240228	185100	48292550	12460	12460	12460	12460	0
94	20240228	185000	48292550	12460	12460	12460	12460	0
95	20240228	184900	48292550	12460	12460	12460	12460	0
96	20240228	184800	48292550	12460	12460	12460	12460	0
97	20240228	184700	48292550	12460	12460	12460	12460	0
98	20240228	184600	48292550	12460	12460	12460	12460	0
99	20240228	184500	48292550	12460	12460	12460	12460	0
100	20240228	184400	48292550	12460	12460	12460	12460	0
101	20240228	184300	48292550	12460	12460	12460	12460	0
102	20240228	184200	48292550	12460	12460	12460	12460	0
103	20240228	184100	48292550	12460	12460	12460	12460	0
104	20240228	184000	48292550	12460	12460	12460	12460	0
105	20240228	183900	48292550	12460	12460	12460	12460	0
106	20240228	183800	48292550	12460	12460	12460	12460	0
107	20240228	183700	48292550	12460	12460	12460	12460	0
108	20240228	183600	48292550	12460	12460	12460	12460	0
109	20240228	183500	48292550	12460	12460	12460	12460	0
110	20240228	183400	48292550	12460	12460	12460	12460	0
111	20240228	183300	48292550	12460	12460	12460	12460	0
112	20240228	183200	48292550	12460	12460	12460	12460	0
113	20240228	183100	48292550	12460	12460	12460	12460	0
114	20240228	183000	48292550	12460	12460	12460	12460	0
115	20240228	182900	48292550	12460	12460	12460	12460	0
116	20240228	182800	48292550	12460	12460	12460	12460	0
117	20240228	182700	48292550	12460	12460	12460	12460	0
118	20240228	182600	48292550	12460	12460	12460	12460	0
119	20240228	182500	48292550	12460	12460	12460	12460	0
120	20240228	182400	48292550	12460	12460	12460	12460	0
121	20240228	182300	48292550	12460	12460	12460	12460	0
122	20240228	182200	48292550	12460	12460	12460	12460	122
123	20240228	182100	48292550	12460	12460	12460	12460	0
124	20240228	182000	48292550	12460	12460	12460	12460	0
125	20240228	181900	48292550	12460	12460	12460	12460	0
126	20240228	181800	48292550	12460	12460	12460	12460	0
127	20240228	181700	48292550	12460	12460	12460	12460	0
128	20240228	181600	48292550	12460	12460	12460	12460	0
129	20240228	181500	48292550	12460	12460	12460	12460	0
130	20240228	181400	48292550	12460	12460	12460	12460	0
131	20240228	181300	48292550	12460	12460	12460	12460	0
132	20240228	181200	48292550	12460	12460	12460	12460	0
133	20240228	181100	48292550	12460	12460	12460	12460	0
134	20240228	181000	48292550	12460	12460	12460	12460	0
135	20240228	180900	48292550	12460	12460	12460	12460	0
136	20240228	180800	48292550	12460	12460	12460	12460	0
137	20240228	180700	48292550	12460	12460	12460	12460	0
138	20240228	180600	48292550	12460	12460	12460	12460	0
139	20240228	180500	48292550	12460	12460	12460	12460	0
140	20240228	180400	48292550	12460	12460	12460	12460	0
141	20240228	180300	48292550	12460	12460	12460	12460	0
142	20240228	180200	48292550	12460	12460	12460	12460	0
143	20240228	180100	48292550	12460	12460	12460	12460	0
144	20240228	180000	48292550	12460	12460	12460	12460	0
145	20240228	175900	48292550	12460	12460	12460	12460	0
146	20240228	175800	48292550	12460	12460	12460	12460	0
147	20240228	175700	48292550	12460	12460	12460	12460	0
148	20240228	175600	48292550	12460	12460	12460	12460	0
149	20240228	175500	48292550	12460	12460	12460	12460	0
150	20240228	175400	48292550	12460	12460	12460	12460	0
151	20240228	175300	48292550	12460	12460	12460	12460	0
152	20240228	175200	48292550	12460	12460	12460	12460	122
153	20240228	175100	48292550	12460	12460	12460	12460	0
154	20240228	175000	48292550	12460	12460	12460	12460	0
155	20240228	174900	48292550	12460	12460	12460	12460	0
156	20240228	174800	48292550	12460	12460	12460	12460	0
157	20240228	174700	48292550	12460	12460	12460	12460	0
158	20240228	174600	48292550	12460	12460	12460	12460	0
159	20240228	174500	48292550	12460	12460	12460	12460	0
160	20240228	174400	48292550	12460	12460	12460	12460	0
161	20240228	174300	48292550	12460	12460	12460	12460	0
162	20240228	174200	48292550	12460	12460	12460	12460	0
163	20240228	174100	48292550	12460	12460	12460	12460	0
164	20240228	174000	48292550	12460	12460	12460	12460	0
165	20240228	173900	48292550	12460	12460	12460	12460	0
166	20240228	173800	48292550	12460	12460	12460	12460	0
167	20240228	173700	48292550	12460	12460	12460	12460	0
168	20240228	173600	48292550	12460	12460	12460	12460	0
169	20240228	173500	48292550	12460	12460	12460	12460	0
170	20240228	173400	48292550	12460	12460	12460	12460	0
171	20240228	173300	48292550	12460	12460	12460	12460	0
172	20240228	173200	48292550	12460	12460	12460	12460	0
173	20240228	173100	48292550	12460	12460	12460	12460	0
174	20240228	173000	48292550	12460	12460	12460	12460	0
175	20240228	172900	48292550	12460	12460	12460	12460	0
176	20240228	172800	48292550	12460	12460	12460	12460	0
177	20240228	172700	48292550	12460	12460	12460	12460	0
178	20240228	172600	48292550	12460	12460	12460	12460	0
179	20240228	172500	48292550	12460	12460	12460	12460	0
180	20240228	172400	48292550	12460	12460	12460	12460	0
181	20240228	172300	48292550	12460	12460	12460	12460	0
182	20240228	172200	48292550	12460	12460	12460	12460	122
183	20240228	172100	48292550	12460	12460	12460	12460	0
184	20240228	172000	48292550	12460	12460	12460	12460	0
185	20240228	171900	48292550	12460	12460	12460	12460	0
186	20240228	171800	48292550	12460	12460	12460	12460	0
187	20240228	171700	48292550	12460	12460	12460	12460	0
188	20240228	171600	48292550	12460	12460	12460	12460	0
189	20240228	171500	48292550	12460	12460	12460	12460	0
190	20240228	171400	48292550	12460	12460	12460	12460	0
191	20240228	171300	48292550	12460	12460	12460	12460	0
192	20240228	171200	48292550	12460	12460	12460	12460	0
193	20240228	171100	48292550	12460	12460	12460	12460	0
194	20240228	171000	48292550	12460	12460	12460	12460	0
195	20240228	170900	48292550	12460	12460	12460	12460	0
196	20240228	170800	48292550	12460	12460	12460	12460	0
197	20240228	170700	48292550	12460	12460	12460	12460	0
198	20240228	170600	48292550	12460	12460	12460	12460	0
199	20240228	170500	48292550	12460	12460	12460	12460	0
200	20240228	170400	48292550	12460	12460	12460	12460	0
201	20240228	170300	48292550	12460	12460	12460	12460	0
202	20240228	170200	48292550	12460	12460	12460	12460	0
203	20240228	170100	48292550	12460	12460	12460	12460	0
204	20240228	170000	48292550	12460	12460	12460	12460	0
205	20240228	165900	48292550	12460	12460	12460	12460	0
206	20240228	165800	48292550	12460	12460	12460	12460	0
207	20240228	165700	48292550	12460	12460	12460	12460	0
208	20240228	165600	48292550	12460	12460	12460	12460	0
209	20240228	165500	48292550	12460	12460	12460	12460	0
210	20240228	165400	48292550	12460	12460	12460	12460	0
211	20240228	165300	48292550	12460	12460	12460	12460	0
212	20240228	165200	48292550	12460	12460	12460	12460	122
213	20240228	165100	48292550	12460	12460	12460	12460	0
214	20240228	165000	48292550	12460	12460	12460	12460	0
215	20240228	164900	48292550	12460	12460	12460	12460	0
216	20240228	164800	48292550	12460	12460	12460	12460	0
217	20240228	164700	48292550	12460	12460	12460	12460	0
218	20240228	164600	48292550	12460	12460	12460	12460	0
219	20240228	164500	48292550	12460	12460	12460	12460	0
220	20240228	164400	48292550	12460	12460	12460	12460	0
221	20240228	164300	48292550	12460	12460	12460	12460	0
222	20240228	164200	48292550	12460	12460	12460	12460	0
223	20240228	164100	48292550	12460	12460	12460	12460	0
224	20240228	164000	48292550	12460	12460	12460	12460	0
225	20240228	163900	48292550	12460	12460	12460	12460	0
226	20240228	163800	48292550	12460	12460	12460	12460	0
227	20240228	163700	48292550	12460	12460	12460	12460	0
228	20240228	163600	48292550	12460	12460	12460	12460	0
229	20240228	163500	48292550	12460	12460	12460	12460	0
230	20240228	163400	48292550	12460	12460	12460	12460	0
231	20240228	163300	48292550	12460	12460	12460	12460	0
232	20240228	163200	48292550	12460	12460	12460	12460	0
233	20240228	163100	48292550	12460	12460	12460	12460	0
234	20240228	163000	48292550	12460	12460	12460	12460	0
235	20240228	162900	48292550	12460	12460	12460	12460	0
236	20240228	162800	48292550	12460	12460	12460	12460	0
237	20240228	162700	48292550	12460	12460	12460	12460	0
238	20240228	162600	48292550	12460	12460	12460	12460	0
239	20240228	162500	48292550	12460	12460	12460	12460	0
240	20240228	162400	48292550	12460	12460	12460	12460	0
241	20240228	162300	48292550	12460	12460	12460	12460	0
242	20240228	162200	48292550	12460	12460	12460	12460	122
243	20240228	162100	48292550	12460	12460	12460	12460	0
244	20240228	162000	48292550	12460	12460	12460	12460	0
245	20240228	161900	48292550	12460	12460	12460	12460	0
246	20240228	161800	48292550	12460	12460	12460	12460	0
247	20240228	161700	48292550	12460	12460	12460	12460	0
248	20240228	161600	48292550	12460	12460	12460	12460	0
249	20240228	161500	48292550	12460	12460	12460	12460	0
250	20240228	161400	48292550	12460	12460	12460	12460	0
251	20240228	161300	48292550	12460	12460	12460	12460	0
252	20240228	161200	48292550	12460	12460	12460	12460	0
253	20240228	161100	48292550	12460	12460	12460	12460	0
254	20240228	161000	48292550	12460	12460	12460	12460	0
255	20240228	160900	48292550	12460	12460	12460	12460	0
256	20240228	160800	48292550	12460	12460	12460	12460	0
257	20240228	160700	48292550	12460	12460	12460	12460	0
258	20240228	160600	48292550	12460	12460	12460	12460	0
259	20240228	160500	48292550	12460	12460	12460	12460	0
260	20240228	160400	48292550	12460	12460	12460	12460	0
261	20240228	160300	48292550	12460	12460	12460	12460	0
262	20240228	160200	48292550	12460	12460	12460	12460	0
263	20240228	160100	48292550	12460	12460	12460	12460	0
264	20240228	160000	48292550	12460	12460	12460	12460	0
265	20240228	155900	48292550	12460	12460	12460	12460	0
266	20240228	155800	48292550	12460	12460	12460	12460	0
267	20240228	155700	48292550	12460	12460	12460	12460	0
268	20240228	155600	48292550	12460	12460	12460	12460	0
269	20240228	155500	48292550	12460	12460	12460	12460	0
270	20240228	155400	48292550	12460	12460	12460	12460	0
271	20240228	155300	48292550	12460	12460	12460	12460	0
272	20240228	155200	48292550	12460	12460	12460	12460	122
273	20240228	155100	48292550	12460	12460	12460	12460	0
274	20240228	155000	48292550	12460	12460	12460	12460	0
275	20240228	154900	48292550	12460	12460	12460	12460	0
276	20240228	154800	48292550	12460	12460	12460	12460	0
277	20240228	154700	48292550	12460	12460	12460	12460	0
278	20240228	154600	48292550	12460	12460	12460	12460	0
279	20240228	154500	48292550	12460	12460	12460	12460	0
280	20240228	154400	48292550	12460	12460	12460	12460	0
281	20240228	154300	48292550	12460	12460	12460	12460	0
282	20240228	154200	48292550	12460	12460	12460	12460	0
283	20240228	154100	48292550	12460	12460	12460	12460	0
284	20240228	154000	48292550	12460	12460	12460	12460	0
285	20240228	153900	48292550	12460	12460	12460	12460	0
286	20240228	153800	48292550	12460	12460	12460	12460	0
287	20240228	153700	48292550	12460	12460	12460	12460	0
288	20240228	153600	48292550	12460	12460	12460	12460	0
289	20240228	153500	48292550	12460	12460	12460	12460	0
290	20240228	153400	48292550	12460	12460	12460	12460	0
291	20240228	153300	48292550	12460	12460	12460	12460	0
292	20240228	153200	48292550	12460	12460	12460	12460	0
293	20240228	153100	48292550	12460	12460	12460	12460	0
294	20240228	153000	48292550	12460	12460	12460	12460	122
295	20240228	152900	46772430	12450	12450	12450	12450	0
296	20240228	152800	46772430	12450	12450	12450	12450	0
297	20240228	152700	46772430	12450	12450	12450	12450	0
298	20240228	152600	46772430	12450	12450	12450	12450	0
299	20240228	152500	46772430	12450	12450	12450	12450	0
300	20240228	152400	46772430	12450	12450	12450	12450	0
301	20240228	152300	46772430	12450	12450	12450	12450	0
302	20240228	152200	46772430	12450	12450	12450	12450	0
303	20240228	152100	46772430	12450	12450	12450	12450	0
304	20240228	152000	46772430	12450	12450	12450	12450	0
305	20240228	151900	46772430	12450	12450	12450	12450	10
306	20240228	151800	46647930	12370	12370	12370	12370	1
307	20240228	151700	46635560	12370	12370	12370	12370	0
308	20240228	151600	46635560	12370	12370	12370	12370	0
309	20240228	151500	46635560	12370	12370	12370	12370	0
310	20240228	151400	46635560	12370	12370	12370	12370	0
311	20240228	151300	46635560	12370	12370	12370	12370	32
312	20240228	151200	46239720	12410	12410	12410	12410	0
313	20240228	151100	46239720	12410	12410	12410	12410	0
314	20240228	151000	46239720	12410	12410	12410	12410	0
315	20240228	150900	46239720	12410	12410	12410	12410	0
316	20240228	150800	46239720	12410	12410	12410	12410	10
317	20240228	150700	46115620	12350	12350	12350	12350	0
318	20240228	150600	46115620	12350	12350	12350	12350	0
319	20240228	150500	46115620	12350	12350	12350	12350	0
320	20240228	150400	46115620	12350	12350	12350	12350	0
321	20240228	150300	46115620	12350	12350	12350	12350	0
322	20240228	150200	46115620	12350	12350	12350	12350	0
323	20240228	150100	46115620	12350	12350	12350	12350	10
324	20240228	150000	45992120	12350	12370	12370	12350	572
325	20240228	145900	38921840	12450	12450	12450	12450	0
326	20240228	145800	38921840	12450	12450	12450	12450	0
327	20240228	145700	38921840	12450	12450	12450	12450	0
328	20240228	145600	38921840	12450	12450	12450	12450	0
329	20240228	145500	38921840	12450	12450	12450	12450	0
330	20240228	145400	38921840	12450	12450	12450	12450	0
331	20240228	145300	38921840	12450	12450	12450	12450	0
332	20240228	145200	38921840	12450	12450	12450	12450	0
333	20240228	145100	38921840	12450	12450	12450	12450	0
334	20240228	145000	38921840	12450	12450	12450	12450	0
335	20240228	144900	38921840	12450	12450	12450	12450	0
336	20240228	144800	38921840	12450	12450	12450	12450	12
337	20240228	144700	38772440	12450	12450	12450	12450	1
338	20240228	144600	38759990	12370	12370	12370	12370	0
339	20240228	144500	38759990	12370	12370	12370	12370	0
340	20240228	144400	38759990	12370	12370	12370	12370	0
341	20240228	144300	38759990	12370	12370	12370	12370	0
342	20240228	144200	38759990	12370	12370	12370	12370	0
343	20240228	144100	38759990	12370	12370	12370	12370	0
344	20240228	144000	38759990	12370	12400	12400	12370	284
345	20240228	143900	35243130	12450	12450	12450	12450	0
346	20240228	143800	35243130	12450	12450	12450	12450	53
347	20240228	143700	34583280	12450	12450	12450	12450	0
348	20240228	143600	34583280	12450	12450	12450	12450	0
349	20240228	143500	34583280	12450	12450	12450	12450	1
350	20240228	143400	34570830	12450	12450	12450	12450	200
351	20240228	143300	32080830	12450	12450	12450	12450	0
352	20240228	143200	32080830	12450	12450	12450	12450	0
353	20240228	143100	32080830	12450	12450	12450	12450	0
354	20240228	143000	32080830	12450	12450	12450	12450	0
355	20240228	142900	32080830	12450	12450	12450	12450	0
356	20240228	142800	32080830	12450	12450	12450	12450	0
357	20240228	142700	32080830	12450	12450	12450	12450	0
358	20240228	142600	32080830	12450	12450	12450	12450	0
359	20240228	142500	32080830	12450	12450	12450	12450	20
360	20240228	142400	31831830	12450	12450	12450	12450	0
361	20240228	142300	31831830	12450	12450	12450	12450	0
362	20240228	142200	31831830	12450	12450	12450	12450	1
363	20240228	142100	31819380	12450	12450	12450	12450	0
364	20240228	142000	31819380	12450	12450	12450	12450	0
365	20240228	141900	31819380	12450	12450	12450	12450	0
366	20240228	141800	31819380	12450	12450	12450	12450	0
367	20240228	141700	31819380	12450	12450	12450	12450	0
368	20240228	141600	31819380	12450	12450	12450	12450	0
369	20240228	141500	31819380	12450	12450	12450	12450	0
370	20240228	141400	31819380	12450	12450	12450	12450	0
371	20240228	141300	31819380	12450	12450	12450	12450	0
372	20240228	141200	31819380	12450	12450	12450	12450	0
373	20240228	141100	31819380	12450	12450	12450	12450	0
374	20240228	141000	31819380	12450	12450	12450	12450	0
375	20240228	140900	31819380	12450	12450	12450	12450	0
376	20240228	140800	31819380	12450	12450	12450	12450	0
377	20240228	140700	31819380	12450	12450	12450	12450	0
378	20240228	140600	31819380	12450	12450	12450	12450	0
379	20240228	140500	31819380	12450	12450	12450	12450	0
380	20240228	140400	31819380	12450	12450	12450	12450	0
381	20240228	140300	31819380	12450	12450	12450	12450	0
382	20240228	140200	31819380	12450	12450	12450	12450	0
383	20240228	140100	31819380	12450	12450	12450	12450	0
384	20240228	140000	31819380	12450	12450	12450	12450	0
385	20240228	135900	31819380	12450	12450	12450	12450	0
386	20240228	135800	31819380	12450	12450	12450	12450	0
387	20240228	135700	31819380	12450	12450	12450	12450	0
388	20240228	135600	31819380	12450	12450	12450	12450	0
389	20240228	135500	31819380	12450	12450	12450	12450	0
390	20240228	135400	31819380	12450	12450	12450	12450	0
391	20240228	135300	31819380	12450	12450	12450	12450	1
392	20240228	135200	31806930	12450	12450	12450	12450	0
393	20240228	135100	31806930	12450	12450	12450	12450	0
394	20240228	135000	31806930	12450	12450	12450	12450	0
395	20240228	134900	31806930	12450	12450	12450	12450	0
396	20240228	134800	31806930	12450	12450	12450	12450	0
397	20240228	134700	31806930	12450	12450	12450	12450	0
398	20240228	134600	31806930	12450	12450	12450	12450	0
399	20240228	134500	31806930	12450	12450	12450	12450	0
400	20240228	134400	31806930	12450	12450	12450	12450	0
401	20240228	134300	31806930	12450	12450	12450	12450	0
402	20240228	134200	31806930	12450	12450	12450	12450	0
403	20240228	134100	31806930	12450	12450	12450	12450	0
404	20240228	134000	31806930	12450	12450	12450	12450	0
405	20240228	133900	31806930	12450	12450	12450	12450	0
406	20240228	133800	31806930	12450	12450	12450	12450	0
407	20240228	133700	31806930	12450	12450	12450	12450	0
408	20240228	133600	31806930	12450	12450	12450	12450	0
409	20240228	133500	31806930	12450	12450	12450	12450	0
410	20240228	133400	31806930	12450	12450	12450	12450	0
411	20240228	133300	31806930	12450	12450	12450	12450	0
412	20240228	133200	31806930	12450	12450	12450	12450	0
413	20240228	133100	31806930	12450	12450	12450	12450	0
414	20240228	133000	31806930	12450	12450	12450	12450	0
415	20240228	132900	31806930	12450	12450	12450	12450	0
416	20240228	132800	31806930	12450	12450	12450	12450	0
417	20240228	132700	31806930	12450	12450	12450	12450	0
418	20240228	132600	31806930	12450	12450	12450	12450	0
419	20240228	132500	31806930	12450	12450	12450	12450	0
420	20240228	132400	31806930	12450	12450	12450	12450	0
421	20240228	132300	31806930	12450	12450	12450	12450	0
422	20240228	132200	31806930	12450	12450	12450	12450	0
423	20240228	132100	31806930	12450	12450	12450	12450	0
424	20240228	132000	31806930	12450	12450	12450	12450	0
425	20240228	131900	31806930	12450	12450	12450	12450	0
426	20240228	131800	31806930	12450	12450	12450	12450	0
427	20240228	131700	31806930	12450	12450	12450	12450	0
428	20240228	131600	31806930	12450	12450	12450	12450	1
429	20240228	131500	31794480	12450	12450	12450	12450	1
430	20240228	131400	31782030	12450	12450	12450	12450	0
431	20240228	131300	31782030	12450	12450	12450	12450	0
432	20240228	131200	31782030	12450	12450	12450	12450	1
433	20240228	131100	31769580	12380	12380	12380	12380	0
434	20240228	131000	31769580	12380	12380	12380	12380	0
435	20240228	130900	31769580	12380	12380	12380	12380	0
436	20240228	130800	31769580	12380	12380	12380	12380	36
437	20240228	130700	31323900	12380	12380	12380	12380	338
438	20240228	130600	27139460	12450	12450	12450	12450	0
439	20240228	130500	27139460	12450	12450	12450	12450	0
440	20240228	130400	27139460	12450	12450	12450	12450	0
441	20240228	130300	27139460	12450	12450	12450	12450	0
442	20240228	130200	27139460	12450	12450	12450	12450	0
443	20240228	130100	27139460	12450	12450	12450	12450	0
444	20240228	130000	27139460	12450	12450	12450	12450	0
445	20240228	125900	27139460	12450	12450	12450	12450	0
446	20240228	125800	27139460	12450	12450	12450	12450	0
447	20240228	125700	27139460	12450	12450	12450	12450	0
448	20240228	125600	27139460	12450	12450	12450	12450	0
449	20240228	125500	27139460	12450	12450	12450	12450	0
450	20240228	125400	27139460	12450	12450	12450	12450	0
451	20240228	125300	27139460	12450	12450	12450	12450	0
452	20240228	125200	27139460	12450	12450	12450	12450	0
453	20240228	125100	27139460	12450	12450	12450	12450	0
454	20240228	125000	27139460	12450	12450	12450	12450	0
455	20240228	124900	27139460	12450	12450	12450	12450	1
456	20240228	124800	27127010	12380	12380	12380	12380	0
457	20240228	124700	27127010	12380	12420	12420	12380	192
458	20240228	124600	24749710	12450	12450	12450	12450	1
459	20240228	124500	24737260	12460	12460	12460	12460	0
460	20240228	124400	24737260	12460	12460	12460	12460	0
461	20240228	124300	24737260	12460	12460	12460	12460	0
462	20240228	124200	24737260	12460	12460	12460	12460	0
463	20240228	124100	24737260	12460	12460	12460	12460	0
464	20240228	124000	24737260	12460	12460	12460	12460	0
465	20240228	123900	24737260	12460	12460	12460	12460	0
466	20240228	123800	24737260	12460	12460	12460	12460	0
467	20240228	123700	24737260	12460	12460	12460	12460	0
468	20240228	123600	24737260	12460	12460	12460	12460	0
469	20240228	123500	24737260	12460	12460	12460	12460	0
470	20240228	123400	24737260	12460	12460	12460	12460	0
471	20240228	123300	24737260	12460	12460	12460	12460	0
472	20240228	123200	24737260	12460	12460	12460	12460	0
473	20240228	123100	24737260	12460	12460	12460	12460	0
474	20240228	123000	24737260	12460	12460	12460	12460	0
475	20240228	122900	24737260	12460	12460	12460	12460	0
476	20240228	122800	24737260	12460	12460	12460	12460	0
477	20240228	122700	24737260	12460	12460	12460	12460	0
478	20240228	122600	24737260	12460	12460	12460	12460	0
479	20240228	122500	24737260	12460	12460	12460	12460	0
480	20240228	122400	24737260	12460	12460	12460	12460	0
481	20240228	122300	24737260	12460	12460	12460	12460	0
482	20240228	122200	24737260	12460	12460	12460	12460	0
483	20240228	122100	24737260	12460	12460	12460	12460	0
484	20240228	122000	24737260	12460	12460	12460	12460	0
485	20240228	121900	24737260	12460	12460	12460	12460	0
486	20240228	121800	24737260	12460	12450	12460	12450	5
487	20240228	121700	24674970	12430	12430	12430	12430	0
488	20240228	121600	24674970	12430	12430	12430	12430	0
489	20240228	121500	24674970	12430	12430	12430	12430	0
490	20240228	121400	24674970	12430	12430	12430	12430	0
491	20240228	121300	24674970	12430	12430	12430	12430	0
492	20240228	121200	24674970	12430	12430	12430	12430	0
493	20240228	121100	24674970	12430	12430	12430	12430	0
494	20240228	121000	24674970	12430	12430	12430	12430	0
495	20240228	120900	24674970	12430	12430	12430	12430	89
496	20240228	120800	23568700	12420	12420	12420	12420	0
497	20240228	120700	23568700	12420	12420	12420	12420	0
498	20240228	120600	23568700	12420	12420	12420	12420	0
499	20240228	120500	23568700	12420	12420	12420	12420	0
500	20240228	120400	23568700	12420	12420	12420	12420	0
501	20240228	120300	23568700	12420	12430	12430	12420	329
502	20240228	120200	19479250	12420	12420	12420	12420	0
503	20240228	120100	19479250	12420	12420	12420	12420	0
504	20240228	120000	19479250	12420	12420	12420	12420	0
505	20240228	115900	19479250	12420	12420	12420	12420	0
506	20240228	115800	19479250	12420	12420	12420	12420	0
507	20240228	115700	19479250	12420	12420	12420	12420	0
508	20240228	115600	19479250	12420	12420	12420	12420	0
509	20240228	115500	19479250	12420	12420	12420	12420	0
510	20240228	115400	19479250	12420	12420	12420	12420	0
511	20240228	115300	19479250	12420	12420	12420	12420	0
512	20240228	115200	19479250	12420	12420	12420	12420	0
513	20240228	115100	19479250	12420	12420	12420	12420	0
514	20240228	115000	19479250	12420	12420	12420	12420	2
515	20240228	114900	19454410	12420	12420	12420	12420	0
516	20240228	114800	19454410	12420	12420	12420	12420	0
517	20240228	114700	19454410	12420	12420	12420	12420	0
518	20240228	114600	19454410	12420	12420	12420	12420	0
519	20240228	114500	19454410	12420	12420	12420	12420	0
520	20240228	114400	19454410	12420	12420	12420	12420	0
521	20240228	114300	19454410	12420	12420	12420	12420	0
522	20240228	114200	19454410	12420	12420	12420	12420	0
523	20240228	114100	19454410	12420	12420	12420	12420	0
524	20240228	114000	19454410	12420	12420	12420	12420	1
525	20240228	113900	19441990	12420	12420	12420	12420	1
526	20240228	113800	19429570	12400	12400	12400	12400	3
527	20240228	113700	19392370	12400	12400	12400	12400	4
528	20240228	113600	19342770	12400	12420	12420	12400	108
529	20240228	113500	18003540	12430	12430	12430	12430	12
530	20240228	113400	17854380	12440	12440	12440	12440	0
531	20240228	113300	17854380	12440	12440	12440	12440	0
532	20240228	113200	17854380	12440	12440	12440	12440	2
533	20240228	113100	17829500	12450	12450	12450	12450	0
534	20240228	113000	17829500	12450	12450	12450	12450	0
535	20240228	112900	17829500	12450	12450	12450	12450	0
536	20240228	112800	17829500	12450	12450	12450	12450	0
537	20240228	112700	17829500	12450	12450	12450	12450	0
538	20240228	112600	17829500	12450	12450	12450	12450	0
539	20240228	112500	17829500	12450	12450	12450	12450	0
540	20240228	112400	17829500	12450	12450	12450	12450	0
541	20240228	112300	17829500	12450	12450	12450	12450	2
542	20240228	112200	17804600	12430	12430	12430	12430	0
543	20240228	112100	17804600	12430	12430	12430	12430	0
544	20240228	112000	17804600	12430	12430	12430	12430	0
545	20240228	111900	17804600	12430	12430	12430	12430	3
546	20240228	111800	17767310	12450	12450	12450	12450	0
547	20240228	111700	17767310	12450	12450	12450	12450	100
548	20240228	111600	16522310	12450	12450	12450	12450	0
549	20240228	111500	16522310	12450	12450	12450	12450	0
550	20240228	111400	16522310	12450	12450	12450	12450	0
551	20240228	111300	16522310	12450	12450	12450	12450	0
552	20240228	111200	16522310	12450	12450	12450	12450	0
553	20240228	111100	16522310	12450	12450	12450	12450	0
554	20240228	111000	16522310	12450	12450	12450	12450	0
555	20240228	110900	16522310	12450	12450	12450	12450	0
556	20240228	110800	16522310	12450	12450	12450	12450	0
557	20240228	110700	16522310	12450	12450	12450	12450	0
558	20240228	110600	16522310	12450	12450	12450	12450	0
559	20240228	110500	16522310	12450	12450	12450	12450	0
560	20240228	110400	16522310	12450	12450	12450	12450	0
561	20240228	110300	16522310	12450	12450	12450	12450	0
562	20240228	110200	16522310	12450	12450	12450	12450	0
563	20240228	110100	16522310	12450	12450	12450	12450	0
564	20240228	110000	16522310	12450	12450	12450	12450	0
565	20240228	105900	16522310	12450	12450	12450	12450	0
566	20240228	105800	16522310	12450	12450	12450	12450	0
567	20240228	105700	16522310	12450	12450	12450	12450	0
568	20240228	105600	16522310	12450	12450	12450	12450	0
569	20240228	105500	16522310	12450	12450	12450	12450	0
570	20240228	105400	16522310	12450	12450	12450	12450	0
571	20240228	105300	16522310	12450	12450	12450	12450	0
572	20240228	105200	16522310	12450	12450	12450	12450	0
573	20240228	105100	16522310	12450	12450	12450	12450	0
574	20240228	105000	16522310	12450	12450	12450	12450	0
575	20240228	104900	16522310	12450	12450	12450	12450	0
576	20240228	104800	16522310	12450	12450	12450	12450	0
577	20240228	104700	16522310	12450	12450	12450	12450	0
578	20240228	104600	16522310	12450	12450	12450	12450	0
579	20240228	104500	16522310	12450	12450	12450	12450	0
580	20240228	104400	16522310	12450	12450	12450	12450	0
581	20240228	104300	16522310	12450	12450	12450	12450	0
582	20240228	104200	16522310	12450	12450	12450	12450	0
583	20240228	104100	16522310	12450	12450	12450	12450	0
584	20240228	104000	16522310	12450	12450	12450	12450	0
585	20240228	103900	16522310	12450	12450	12450	12450	0
586	20240228	103800	16522310	12450	12450	12450	12450	0
587	20240228	103700	16522310	12450	12450	12450	12450	0
588	20240228	103600	16522310	12450	12450	12450	12450	0
589	20240228	103500	16522310	12450	12450	12450	12450	0
590	20240228	103400	16522310	12450	12450	12450	12450	0
591	20240228	103300	16522310	12450	12450	12450	12450	0
592	20240228	103200	16522310	12450	12450	12450	12450	0
593	20240228	103100	16522310	12450	12450	12450	12450	0
594	20240228	103000	16522310	12450	12450	12450	12450	0
595	20240228	102900	16522310	12450	12450	12450	12450	2
596	20240228	102800	16497410	12450	12450	12450	12450	5
597	20240228	102700	16435160	12450	12450	12450	12450	0
598	20240228	102600	16435160	12450	12450	12450	12450	0
599	20240228	102500	16435160	12450	12450	12450	12450	0
600	20240228	102400	16435160	12450	12450	12450	12450	0
601	20240228	102300	16435160	12450	12450	12450	12450	0
602	20240228	102200	16435160	12450	12450	12450	12450	0
603	20240228	102100	16435160	12450	12450	12450	12450	0
604	20240228	102000	16435160	12450	12450	12450	12450	1
605	20240228	101900	16422710	12450	12450	12450	12450	1
606	20240228	101800	16410260	12450	12450	12450	12450	0
607	20240228	101700	16410260	12450	12450	12450	12450	0
608	20240228	101600	16410260	12450	12450	12450	12450	0
609	20240228	101500	16410260	12450	12450	12450	12450	0
610	20240228	101400	16410260	12450	12450	12450	12450	0
611	20240228	101300	16410260	12450	12440	12450	12440	2
612	20240228	101200	16385370	12430	12430	12430	12430	0
613	20240228	101100	16385370	12430	12430	12430	12430	0
614	20240228	101000	16385370	12430	12430	12430	12430	0
615	20240228	100900	16385370	12430	12430	12430	12430	2
616	20240228	100800	16360510	12420	12420	12420	12420	0
617	20240228	100700	16360510	12420	12420	12420	12420	0
618	20240228	100600	16360510	12420	12420	12420	12420	0
619	20240228	100500	16360510	12420	12420	12420	12420	0
620	20240228	100400	16360510	12420	12420	12420	12420	0
621	20240228	100300	16360510	12420	12420	12420	12420	3
622	20240228	100200	16323250	12420	12420	12420	12420	0
623	20240228	100100	16323250	12420	12430	12430	12420	103
624	20240228	100000	15042990	12450	12450	12450	12450	0
625	20240228	095900	15042990	12450	12450	12450	12450	0
626	20240228	095800	15042990	12450	12450	12450	12450	0
627	20240228	095700	15042990	12450	12450	12450	12450	10
628	20240228	095600	14918490	12450	12450	12450	12450	10
629	20240228	095500	14793990	12450	12450	12450	12450	0
630	20240228	095400	14793990	12450	12450	12450	12450	0
631	20240228	095300	14793990	12450	12450	12450	12450	1
632	20240228	095200	14781540	12430	12430	12430	12430	0
633	20240228	095100	14781540	12430	12430	12430	12430	0
634	20240228	095000	14781540	12430	12430	12430	12430	0
635	20240228	094900	14781540	12430	12430	12430	12430	0
636	20240228	094800	14781540	12430	12430	12430	12430	2
637	20240228	094700	14756680	12450	12450	12450	12450	0
638	20240228	094600	14756680	12450	12450	12450	12450	0
639	20240228	094500	14756680	12450	12450	12450	12450	0
640	20240228	094400	14756680	12450	12450	12450	12450	0
641	20240228	094300	14756680	12450	12450	12450	12450	0
642	20240228	094200	14756680	12450	12450	12450	12450	0
643	20240228	094100	14756680	12450	12450	12450	12450	0
644	20240228	094000	14756680	12450	12450	12450	12450	0
645	20240228	093900	14756680	12450	12450	12450	12450	0
646	20240228	093800	14756680	12450	12450	12450	12450	0
647	20240228	093700	14756680	12450	12450	12450	12450	0
648	20240228	093600	14756680	12450	12450	12450	12450	6
649	20240228	093500	14681980	12460	12460	12460	12460	0
650	20240228	093400	14681980	12460	12460	12460	12460	0
651	20240228	093300	14681980	12460	12460	12460	12460	0
652	20240228	093200	14681980	12460	12460	12460	12460	0
653	20240228	093100	14681980	12460	12460	12460	12460	0
654	20240228	093000	14681980	12460	12460	12460	12460	0
655	20240228	092900	14681980	12460	12460	12460	12460	0
656	20240228	092800	14681980	12460	12460	12460	12460	0
657	20240228	092700	14681980	12460	12460	12460	12460	0
658	20240228	092600	14681980	12460	12460	12460	12460	0
659	20240228	092500	14681980	12460	12460	12460	12460	0
660	20240228	092400	14681980	12460	12460	12460	12460	0
661	20240228	092300	14681980	12460	12460	12460	12460	0
662	20240228	092200	14681980	12460	12460	12460	12460	0
663	20240228	092100	14681980	12460	12460	12460	12460	0
664	20240228	092000	14681980	12460	12450	12460	12450	2
665	20240228	091900	14657070	12370	12370	12370	12370	0
666	20240228	091800	14657070	12370	12400	12400	12370	31
667	20240228	091700	14273150	12460	12460	12460	12460	30
668	20240228	091600	13899350	12400	12400	12400	12400	10
669	20240228	091500	13775350	12410	12410	12410	12410	0
670	20240228	091400	13775350	12410	12410	12410	12410	0
671	20240228	091300	13775350	12410	12410	12410	12410	0
672	20240228	091200	13775350	12410	12410	12410	12410	13
673	20240228	091100	13614020	12410	12410	12410	12410	0
674	20240228	091000	13614020	12410	12410	12410	12410	5
675	20240228	090900	13551970	12410	12410	12410	12410	1
676	20240228	090800	13539560	12350	12350	12350	12350	0
677	20240228	090700	13539560	12350	12350	12350	12350	0
678	20240228	090600	13539560	12350	12380	12380	12350	900
679	20240228	090500	2423060	12490	12490	12490	12490	0
680	20240228	090400	2423060	12490	12490	12490	12490	0
681	20240228	090300	2423060	12490	12490	12490	12490	0
682	20240228	090200	2423060	12490	12490	12490	12490	0
683	20240228	090100	2423060	12490	12490	12490	12490	0
684	20240228	090000	2423060	12490	12490	12490	12490	194