KissMeData/258250/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	205000	2628520	2520	2520	2520	2520	50
3	20240228	204900	2628520	2520	2520	2520	2520	0
4	20240228	204800	2628520	2520	2520	2520	2520	0
5	20240228	204700	2628520	2520	2520	2520	2520	0
6	20240228	204600	2628520	2520	2520	2520	2520	0
7	20240228	204500	2628520	2520	2520	2520	2520	0
8	20240228	204400	2628520	2520	2520	2520	2520	0
9	20240228	204300	2628520	2520	2520	2520	2520	0
10	20240228	204200	2628520	2520	2520	2520	2520	0
11	20240228	204100	2628520	2520	2520	2520	2520	0
12	20240228	204000	2628520	2520	2520	2520	2520	0
13	20240228	203900	2628520	2520	2520	2520	2520	0
14	20240228	203800	2628520	2520	2520	2520	2520	0
15	20240228	203700	2628520	2520	2520	2520	2520	0
16	20240228	203600	2628520	2520	2520	2520	2520	0
17	20240228	203500	2628520	2520	2520	2520	2520	0
18	20240228	203400	2628520	2520	2520	2520	2520	0
19	20240228	203300	2628520	2520	2520	2520	2520	0
20	20240228	203200	2628520	2520	2520	2520	2520	0
21	20240228	203100	2628520	2520	2520	2520	2520	0
22	20240228	203000	2628520	2520	2520	2520	2520	0
23	20240228	202900	2628520	2520	2520	2520	2520	0
24	20240228	202800	2628520	2520	2520	2520	2520	0
25	20240228	202700	2628520	2520	2520	2520	2520	0
26	20240228	202600	2628520	2520	2520	2520	2520	0
27	20240228	202500	2628520	2520	2520	2520	2520	0
28	20240228	202400	2628520	2520	2520	2520	2520	0
29	20240228	202300	2628520	2520	2520	2520	2520	0
30	20240228	202200	2628520	2520	2520	2520	2520	0
31	20240228	202100	2628520	2520	2520	2520	2520	0
32	20240228	202000	2628520	2520	2520	2520	2520	50
33	20240228	201900	2628520	2520	2520	2520	2520	0
34	20240228	201800	2628520	2520	2520	2520	2520	0
35	20240228	201700	2628520	2520	2520	2520	2520	0
36	20240228	201600	2628520	2520	2520	2520	2520	0
37	20240228	201500	2628520	2520	2520	2520	2520	0
38	20240228	201400	2628520	2520	2520	2520	2520	0
39	20240228	201300	2628520	2520	2520	2520	2520	0
40	20240228	201200	2628520	2520	2520	2520	2520	0
41	20240228	201100	2628520	2520	2520	2520	2520	0
42	20240228	201000	2628520	2520	2520	2520	2520	0
43	20240228	200900	2628520	2520	2520	2520	2520	0
44	20240228	200800	2628520	2520	2520	2520	2520	0
45	20240228	200700	2628520	2520	2520	2520	2520	0
46	20240228	200600	2628520	2520	2520	2520	2520	0
47	20240228	200500	2628520	2520	2520	2520	2520	0
48	20240228	200400	2628520	2520	2520	2520	2520	0
49	20240228	200300	2628520	2520	2520	2520	2520	0
50	20240228	200200	2628520	2520	2520	2520	2520	0
51	20240228	200100	2628520	2520	2520	2520	2520	0
52	20240228	200000	2628520	2520	2520	2520	2520	0
53	20240228	195900	2628520	2520	2520	2520	2520	0
54	20240228	195800	2628520	2520	2520	2520	2520	0
55	20240228	195700	2628520	2520	2520	2520	2520	0
56	20240228	195600	2628520	2520	2520	2520	2520	0
57	20240228	195500	2628520	2520	2520	2520	2520	0
58	20240228	195400	2628520	2520	2520	2520	2520	0
59	20240228	195300	2628520	2520	2520	2520	2520	0
60	20240228	195200	2628520	2520	2520	2520	2520	0
61	20240228	195100	2628520	2520	2520	2520	2520	0
62	20240228	195000	2628520	2520	2520	2520	2520	50
63	20240228	194900	2628520	2520	2520	2520	2520	0
64	20240228	194800	2628520	2520	2520	2520	2520	0
65	20240228	194700	2628520	2520	2520	2520	2520	0
66	20240228	194600	2628520	2520	2520	2520	2520	0
67	20240228	194500	2628520	2520	2520	2520	2520	0
68	20240228	194400	2628520	2520	2520	2520	2520	0
69	20240228	194300	2628520	2520	2520	2520	2520	0
70	20240228	194200	2628520	2520	2520	2520	2520	0
71	20240228	194100	2628520	2520	2520	2520	2520	0
72	20240228	194000	2628520	2520	2520	2520	2520	0
73	20240228	193900	2628520	2520	2520	2520	2520	0
74	20240228	193800	2628520	2520	2520	2520	2520	0
75	20240228	193700	2628520	2520	2520	2520	2520	0
76	20240228	193600	2628520	2520	2520	2520	2520	0
77	20240228	193500	2628520	2520	2520	2520	2520	0
78	20240228	193400	2628520	2520	2520	2520	2520	0
79	20240228	193300	2628520	2520	2520	2520	2520	0
80	20240228	193200	2628520	2520	2520	2520	2520	0
81	20240228	193100	2628520	2520	2520	2520	2520	0
82	20240228	193000	2628520	2520	2520	2520	2520	0
83	20240228	192900	2628520	2520	2520	2520	2520	0
84	20240228	192800	2628520	2520	2520	2520	2520	0
85	20240228	192700	2628520	2520	2520	2520	2520	0
86	20240228	192600	2628520	2520	2520	2520	2520	0
87	20240228	192500	2628520	2520	2520	2520	2520	0
88	20240228	192400	2628520	2520	2520	2520	2520	0
89	20240228	192300	2628520	2520	2520	2520	2520	0
90	20240228	192200	2628520	2520	2520	2520	2520	0
91	20240228	192100	2628520	2520	2520	2520	2520	0
92	20240228	192000	2628520	2520	2520	2520	2520	50
93	20240228	191900	2628520	2520	2520	2520	2520	0
94	20240228	191800	2628520	2520	2520	2520	2520	0
95	20240228	191700	2628520	2520	2520	2520	2520	0
96	20240228	191600	2628520	2520	2520	2520	2520	0
97	20240228	191500	2628520	2520	2520	2520	2520	0
98	20240228	191400	2628520	2520	2520	2520	2520	0
99	20240228	191300	2628520	2520	2520	2520	2520	0
100	20240228	191200	2628520	2520	2520	2520	2520	0
101	20240228	191100	2628520	2520	2520	2520	2520	0
102	20240228	191000	2628520	2520	2520	2520	2520	0
103	20240228	190900	2628520	2520	2520	2520	2520	0
104	20240228	190800	2628520	2520	2520	2520	2520	0
105	20240228	190700	2628520	2520	2520	2520	2520	0
106	20240228	190600	2628520	2520	2520	2520	2520	0
107	20240228	190500	2628520	2520	2520	2520	2520	0
108	20240228	190400	2628520	2520	2520	2520	2520	0
109	20240228	190300	2628520	2520	2520	2520	2520	0
110	20240228	190200	2628520	2520	2520	2520	2520	0
111	20240228	190100	2628520	2520	2520	2520	2520	0
112	20240228	190000	2628520	2520	2520	2520	2520	0
113	20240228	185900	2628520	2520	2520	2520	2520	0
114	20240228	185800	2628520	2520	2520	2520	2520	0
115	20240228	185700	2628520	2520	2520	2520	2520	0
116	20240228	185600	2628520	2520	2520	2520	2520	0
117	20240228	185500	2628520	2520	2520	2520	2520	0
118	20240228	185400	2628520	2520	2520	2520	2520	0
119	20240228	185300	2628520	2520	2520	2520	2520	0
120	20240228	185200	2628520	2520	2520	2520	2520	0
121	20240228	185100	2628520	2520	2520	2520	2520	0
122	20240228	185000	2628520	2520	2520	2520	2520	50
123	20240228	184900	2628520	2520	2520	2520	2520	0
124	20240228	184800	2628520	2520	2520	2520	2520	0
125	20240228	184700	2628520	2520	2520	2520	2520	0
126	20240228	184600	2628520	2520	2520	2520	2520	0
127	20240228	184500	2628520	2520	2520	2520	2520	0
128	20240228	184400	2628520	2520	2520	2520	2520	0
129	20240228	184300	2628520	2520	2520	2520	2520	0
130	20240228	184200	2628520	2520	2520	2520	2520	0
131	20240228	184100	2628520	2520	2520	2520	2520	0
132	20240228	184000	2628520	2520	2520	2520	2520	0
133	20240228	183900	2628520	2520	2520	2520	2520	0
134	20240228	183800	2628520	2520	2520	2520	2520	0
135	20240228	183700	2628520	2520	2520	2520	2520	0
136	20240228	183600	2628520	2520	2520	2520	2520	0
137	20240228	183500	2628520	2520	2520	2520	2520	0
138	20240228	183400	2628520	2520	2520	2520	2520	0
139	20240228	183300	2628520	2520	2520	2520	2520	0
140	20240228	183200	2628520	2520	2520	2520	2520	0
141	20240228	183100	2628520	2520	2520	2520	2520	0
142	20240228	183000	2628520	2520	2520	2520	2520	0
143	20240228	182900	2628520	2520	2520	2520	2520	0
144	20240228	182800	2628520	2520	2520	2520	2520	0
145	20240228	182700	2628520	2520	2520	2520	2520	0
146	20240228	182600	2628520	2520	2520	2520	2520	0
147	20240228	182500	2628520	2520	2520	2520	2520	0
148	20240228	182400	2628520	2520	2520	2520	2520	0
149	20240228	182300	2628520	2520	2520	2520	2520	0
150	20240228	182200	2628520	2520	2520	2520	2520	0
151	20240228	182100	2628520	2520	2520	2520	2520	0
152	20240228	182000	2628520	2520	2520	2520	2520	50
153	20240228	181900	2628520	2520	2520	2520	2520	0
154	20240228	181800	2628520	2520	2520	2520	2520	0
155	20240228	181700	2628520	2520	2520	2520	2520	0
156	20240228	181600	2628520	2520	2520	2520	2520	0
157	20240228	181500	2628520	2520	2520	2520	2520	0
158	20240228	181400	2628520	2520	2520	2520	2520	0
159	20240228	181300	2628520	2520	2520	2520	2520	0
160	20240228	181200	2628520	2520	2520	2520	2520	0
161	20240228	181100	2628520	2520	2520	2520	2520	0
162	20240228	181000	2628520	2520	2520	2520	2520	0
163	20240228	180900	2628520	2520	2520	2520	2520	0
164	20240228	180800	2628520	2520	2520	2520	2520	0
165	20240228	180700	2628520	2520	2520	2520	2520	0
166	20240228	180600	2628520	2520	2520	2520	2520	0
167	20240228	180500	2628520	2520	2520	2520	2520	0
168	20240228	180400	2628520	2520	2520	2520	2520	0
169	20240228	180300	2628520	2520	2520	2520	2520	0
170	20240228	180200	2628520	2520	2520	2520	2520	0
171	20240228	180100	2628520	2520	2520	2520	2520	0
172	20240228	180000	2628520	2520	2520	2520	2520	0
173	20240228	175900	2628520	2520	2520	2520	2520	0
174	20240228	175800	2628520	2520	2520	2520	2520	0
175	20240228	175700	2628520	2520	2520	2520	2520	0
176	20240228	175600	2628520	2520	2520	2520	2520	0
177	20240228	175500	2628520	2520	2520	2520	2520	0
178	20240228	175400	2628520	2520	2520	2520	2520	0
179	20240228	175300	2628520	2520	2520	2520	2520	0
180	20240228	175200	2628520	2520	2520	2520	2520	0
181	20240228	175100	2628520	2520	2520	2520	2520	0
182	20240228	175000	2628520	2520	2520	2520	2520	50
183	20240228	174900	2628520	2520	2520	2520	2520	0
184	20240228	174800	2628520	2520	2520	2520	2520	0
185	20240228	174700	2628520	2520	2520	2520	2520	0
186	20240228	174600	2628520	2520	2520	2520	2520	0
187	20240228	174500	2628520	2520	2520	2520	2520	0
188	20240228	174400	2628520	2520	2520	2520	2520	0
189	20240228	174300	2628520	2520	2520	2520	2520	0
190	20240228	174200	2628520	2520	2520	2520	2520	0
191	20240228	174100	2628520	2520	2520	2520	2520	0
192	20240228	174000	2628520	2520	2520	2520	2520	0
193	20240228	173900	2628520	2520	2520	2520	2520	0
194	20240228	173800	2628520	2520	2520	2520	2520	0
195	20240228	173700	2628520	2520	2520	2520	2520	0
196	20240228	173600	2628520	2520	2520	2520	2520	0
197	20240228	173500	2628520	2520	2520	2520	2520	0
198	20240228	173400	2628520	2520	2520	2520	2520	0
199	20240228	173300	2628520	2520	2520	2520	2520	0
200	20240228	173200	2628520	2520	2520	2520	2520	0
201	20240228	173100	2628520	2520	2520	2520	2520	0
202	20240228	173000	2628520	2520	2520	2520	2520	0
203	20240228	172900	2628520	2520	2520	2520	2520	0
204	20240228	172800	2628520	2520	2520	2520	2520	0
205	20240228	172700	2628520	2520	2520	2520	2520	0
206	20240228	172600	2628520	2520	2520	2520	2520	0
207	20240228	172500	2628520	2520	2520	2520	2520	0
208	20240228	172400	2628520	2520	2520	2520	2520	0
209	20240228	172300	2628520	2520	2520	2520	2520	0
210	20240228	172200	2628520	2520	2520	2520	2520	0
211	20240228	172100	2628520	2520	2520	2520	2520	0
212	20240228	172000	2628520	2520	2520	2520	2520	50
213	20240228	171900	2628520	2520	2520	2520	2520	0
214	20240228	171800	2628520	2520	2520	2520	2520	0
215	20240228	171700	2628520	2520	2520	2520	2520	0
216	20240228	171600	2628520	2520	2520	2520	2520	0
217	20240228	171500	2628520	2520	2520	2520	2520	0
218	20240228	171400	2628520	2520	2520	2520	2520	0
219	20240228	171300	2628520	2520	2520	2520	2520	0
220	20240228	171200	2628520	2520	2520	2520	2520	0
221	20240228	171100	2628520	2520	2520	2520	2520	0
222	20240228	171000	2628520	2520	2520	2520	2520	0
223	20240228	170900	2628520	2520	2520	2520	2520	0
224	20240228	170800	2628520	2520	2520	2520	2520	0
225	20240228	170700	2628520	2520	2520	2520	2520	0
226	20240228	170600	2628520	2520	2520	2520	2520	0
227	20240228	170500	2628520	2520	2520	2520	2520	0
228	20240228	170400	2628520	2520	2520	2520	2520	0
229	20240228	170300	2628520	2520	2520	2520	2520	0
230	20240228	170200	2628520	2520	2520	2520	2520	0
231	20240228	170100	2628520	2520	2520	2520	2520	0
232	20240228	170000	2628520	2520	2520	2520	2520	0
233	20240228	165900	2628520	2520	2520	2520	2520	0
234	20240228	165800	2628520	2520	2520	2520	2520	0
235	20240228	165700	2628520	2520	2520	2520	2520	0
236	20240228	165600	2628520	2520	2520	2520	2520	0
237	20240228	165500	2628520	2520	2520	2520	2520	0
238	20240228	165400	2628520	2520	2520	2520	2520	0
239	20240228	165300	2628520	2520	2520	2520	2520	0
240	20240228	165200	2628520	2520	2520	2520	2520	0
241	20240228	165100	2628520	2520	2520	2520	2520	0
242	20240228	165000	2628520	2520	2520	2520	2520	50
243	20240228	164900	2628520	2520	2520	2520	2520	0
244	20240228	164800	2628520	2520	2520	2520	2520	0
245	20240228	164700	2628520	2520	2520	2520	2520	0
246	20240228	164600	2628520	2520	2520	2520	2520	0
247	20240228	164500	2628520	2520	2520	2520	2520	0
248	20240228	164400	2628520	2520	2520	2520	2520	0
249	20240228	164300	2628520	2520	2520	2520	2520	0
250	20240228	164200	2628520	2520	2520	2520	2520	0
251	20240228	164100	2628520	2520	2520	2520	2520	0
252	20240228	164000	2628520	2520	2520	2520	2520	0
253	20240228	163900	2628520	2520	2520	2520	2520	0
254	20240228	163800	2628520	2520	2520	2520	2520	0
255	20240228	163700	2628520	2520	2520	2520	2520	0
256	20240228	163600	2628520	2520	2520	2520	2520	0
257	20240228	163500	2628520	2520	2520	2520	2520	0
258	20240228	163400	2628520	2520	2520	2520	2520	0
259	20240228	163300	2628520	2520	2520	2520	2520	0
260	20240228	163200	2628520	2520	2520	2520	2520	0
261	20240228	163100	2628520	2520	2520	2520	2520	0
262	20240228	163000	2628520	2520	2520	2520	2520	0
263	20240228	162900	2628520	2520	2520	2520	2520	0
264	20240228	162800	2628520	2520	2520	2520	2520	0
265	20240228	162700	2628520	2520	2520	2520	2520	0
266	20240228	162600	2628520	2520	2520	2520	2520	0
267	20240228	162500	2628520	2520	2520	2520	2520	0
268	20240228	162400	2628520	2520	2520	2520	2520	0
269	20240228	162300	2628520	2520	2520	2520	2520	0
270	20240228	162200	2628520	2520	2520	2520	2520	0
271	20240228	162100	2628520	2520	2520	2520	2520	0
272	20240228	162000	2628520	2520	2520	2520	2520	50
273	20240228	161900	2628520	2520	2520	2520	2520	0
274	20240228	161800	2628520	2520	2520	2520	2520	0
275	20240228	161700	2628520	2520	2520	2520	2520	0
276	20240228	161600	2628520	2520	2520	2520	2520	0
277	20240228	161500	2628520	2520	2520	2520	2520	0
278	20240228	161400	2628520	2520	2520	2520	2520	0
279	20240228	161300	2628520	2520	2520	2520	2520	0
280	20240228	161200	2628520	2520	2520	2520	2520	0
281	20240228	161100	2628520	2520	2520	2520	2520	0
282	20240228	161000	2628520	2520	2520	2520	2520	0
283	20240228	160900	2628520	2520	2520	2520	2520	0
284	20240228	160800	2628520	2520	2520	2520	2520	0
285	20240228	160700	2628520	2520	2520	2520	2520	0
286	20240228	160600	2628520	2520	2520	2520	2520	0
287	20240228	160500	2628520	2520	2520	2520	2520	0
288	20240228	160400	2628520	2520	2520	2520	2520	0
289	20240228	160300	2628520	2520	2520	2520	2520	0
290	20240228	160200	2628520	2520	2520	2520	2520	0
291	20240228	160100	2628520	2520	2520	2520	2520	0
292	20240228	160000	2628520	2520	2520	2520	2520	0
293	20240228	155900	2628520	2520	2520	2520	2520	0
294	20240228	155800	2628520	2520	2520	2520	2520	0
295	20240228	155700	2628520	2520	2520	2520	2520	0
296	20240228	155600	2628520	2520	2520	2520	2520	0
297	20240228	155500	2628520	2520	2520	2520	2520	0
298	20240228	155400	2628520	2520	2520	2520	2520	0
299	20240228	155300	2628520	2520	2520	2520	2520	0
300	20240228	155200	2628520	2520	2520	2520	2520	0
301	20240228	155100	2628520	2520	2520	2520	2520	0
302	20240228	155000	2628520	2520	2520	2520	2520	50
303	20240228	154900	2628520	2520	2520	2520	2520	0
304	20240228	154800	2628520	2520	2520	2520	2520	0
305	20240228	154700	2628520	2520	2520	2520	2520	0
306	20240228	154600	2628520	2520	2520	2520	2520	0
307	20240228	154500	2628520	2520	2520	2520	2520	0
308	20240228	154400	2628520	2520	2520	2520	2520	0
309	20240228	154300	2628520	2520	2520	2520	2520	0
310	20240228	154200	2628520	2520	2520	2520	2520	0
311	20240228	154100	2628520	2520	2520	2520	2520	0
312	20240228	154000	2628520	2520	2520	2520	2520	0
313	20240228	153900	2628520	2520	2520	2520	2520	0
314	20240228	153800	2628520	2520	2520	2520	2520	0
315	20240228	153700	2628520	2520	2520	2520	2520	0
316	20240228	153600	2628520	2520	2520	2520	2520	0
317	20240228	153500	2628520	2520	2520	2520	2520	0
318	20240228	153400	2628520	2520	2520	2520	2520	0
319	20240228	153300	2628520	2520	2520	2520	2520	0
320	20240228	153200	2628520	2520	2520	2520	2520	0
321	20240228	153100	2628520	2520	2520	2520	2520	0
322	20240228	153000	2628520	2520	2520	2520	2520	50
323	20240228	152900	2502520	2520	2520	2520	2520	0
324	20240228	152800	2502520	2520	2520	2520	2520	0
325	20240228	152700	2502520	2520	2520	2520	2520	0
326	20240228	152600	2502520	2520	2520	2520	2520	0
327	20240228	152500	2502520	2520	2520	2520	2520	0
328	20240228	152400	2502520	2520	2520	2520	2520	0
329	20240228	152300	2502520	2520	2520	2520	2520	0
330	20240228	152200	2502520	2520	2520	2520	2520	0
331	20240228	152100	2502520	2520	2520	2520	2520	0
332	20240228	152000	2502520	2520	2520	2520	2520	0
333	20240228	151900	2502520	2520	2520	2520	2520	0
334	20240228	151800	2502520	2520	2520	2520	2520	0
335	20240228	151700	2502520	2520	2520	2520	2520	0
336	20240228	151600	2502520	2520	2520	2520	2520	0
337	20240228	151500	2502520	2520	2520	2520	2520	0
338	20240228	151400	2502520	2520	2520	2520	2520	0
339	20240228	151300	2502520	2520	2520	2520	2520	0
340	20240228	151200	2502520	2520	2520	2520	2520	0
341	20240228	151100	2502520	2520	2520	2520	2520	0
342	20240228	151000	2502520	2520	2520	2520	2520	0
343	20240228	150900	2502520	2520	2520	2520	2520	0
344	20240228	150800	2502520	2520	2520	2520	2520	0
345	20240228	150700	2502520	2520	2520	2520	2520	0
346	20240228	150600	2502520	2520	2520	2520	2520	0
347	20240228	150500	2502520	2520	2520	2520	2520	0
348	20240228	150400	2502520	2520	2520	2520	2520	0
349	20240228	150300	2502520	2520	2520	2520	2520	0
350	20240228	150200	2502520	2520	2520	2520	2520	0
351	20240228	150100	2502520	2520	2520	2520	2520	0
352	20240228	150000	2502520	2520	2520	2520	2520	0
353	20240228	145900	2502520	2520	2520	2520	2520	0
354	20240228	145800	2502520	2520	2520	2520	2520	0
355	20240228	145700	2502520	2520	2520	2520	2520	0
356	20240228	145600	2502520	2520	2520	2520	2520	0
357	20240228	145500	2502520	2520	2520	2520	2520	0
358	20240228	145400	2502520	2520	2520	2520	2520	0
359	20240228	145300	2502520	2520	2520	2520	2520	0
360	20240228	145200	2502520	2520	2520	2520	2520	0
361	20240228	145100	2502520	2520	2520	2520	2520	0
362	20240228	145000	2502520	2520	2520	2520	2520	0
363	20240228	144900	2502520	2520	2520	2520	2520	0
364	20240228	144800	2502520	2520	2520	2520	2520	0
365	20240228	144700	2502520	2520	2520	2520	2520	0
366	20240228	144600	2502520	2520	2520	2520	2520	0
367	20240228	144500	2502520	2520	2520	2520	2520	0
368	20240228	144400	2502520	2520	2520	2520	2520	0
369	20240228	144300	2502520	2520	2520	2520	2520	0
370	20240228	144200	2502520	2520	2520	2520	2520	0
371	20240228	144100	2502520	2520	2520	2520	2520	0
372	20240228	144000	2502520	2520	2520	2520	2520	0
373	20240228	143900	2502520	2520	2520	2520	2520	0
374	20240228	143800	2502520	2520	2520	2520	2520	0
375	20240228	143700	2502520	2520	2520	2520	2520	0
376	20240228	143600	2502520	2520	2520	2520	2520	0
377	20240228	143500	2502520	2520	2520	2520	2520	0
378	20240228	143400	2502520	2520	2520	2520	2520	0
379	20240228	143300	2502520	2520	2520	2520	2520	0
380	20240228	143200	2502520	2520	2520	2520	2520	0
381	20240228	143100	2502520	2520	2520	2520	2520	0
382	20240228	143000	2502520	2520	2520	2520	2520	1
383	20240228	142900	2500000	2500	2500	2500	2500	0
384	20240228	142800	2500000	2500	2500	2500	2500	0
385	20240228	142700	2500000	2500	2500	2500	2500	0
386	20240228	142600	2500000	2500	2500	2500	2500	0
387	20240228	142500	2500000	2500	2500	2500	2500	0
388	20240228	142400	2500000	2500	2500	2500	2500	0
389	20240228	142300	2500000	2500	2500	2500	2500	0
390	20240228	142200	2500000	2500	2500	2500	2500	0
391	20240228	142100	2500000	2500	2500	2500	2500	0
392	20240228	142000	2500000	2500	2500	2500	2500	0
393	20240228	141900	2500000	2500	2500	2500	2500	0
394	20240228	141800	2500000	2500	2500	2500	2500	0
395	20240228	141700	2500000	2500	2500	2500	2500	0
396	20240228	141600	2500000	2500	2500	2500	2500	0
397	20240228	141500	2500000	2500	2500	2500	2500	0
398	20240228	141400	2500000	2500	2500	2500	2500	0
399	20240228	141300	2500000	2500	2500	2500	2500	0
400	20240228	141200	2500000	2500	2500	2500	2500	0
401	20240228	141100	2500000	2500	2500	2500	2500	0
402	20240228	141000	2500000	2500	2500	2500	2500	0
403	20240228	140900	2500000	2500	2500	2500	2500	0
404	20240228	140800	2500000	2500	2500	2500	2500	0
405	20240228	140700	2500000	2500	2500	2500	2500	0
406	20240228	140600	2500000	2500	2500	2500	2500	0
407	20240228	140500	2500000	2500	2500	2500	2500	0
408	20240228	140400	2500000	2500	2500	2500	2500	0
409	20240228	140300	2500000	2500	2500	2500	2500	0
410	20240228	140200	2500000	2500	2500	2500	2500	0
411	20240228	140100	2500000	2500	2500	2500	2500	0
412	20240228	140000	2500000	2500	2500	2500	2500	0
413	20240228	135900	2500000	2500	2500	2500	2500	0
414	20240228	135800	2500000	2500	2500	2500	2500	0
415	20240228	135700	2500000	2500	2500	2500	2500	0
416	20240228	135600	2500000	2500	2500	2500	2500	0
417	20240228	135500	2500000	2500	2500	2500	2500	0
418	20240228	135400	2500000	2500	2500	2500	2500	0
419	20240228	135300	2500000	2500	2500	2500	2500	0
420	20240228	135200	2500000	2500	2500	2500	2500	0
421	20240228	135100	2500000	2500	2500	2500	2500	0
422	20240228	135000	2500000	2500	2500	2500	2500	0
423	20240228	134900	2500000	2500	2500	2500	2500	0
424	20240228	134800	2500000	2500	2500	2500	2500	0
425	20240228	134700	2500000	2500	2500	2500	2500	0
426	20240228	134600	2500000	2500	2500	2500	2500	0
427	20240228	134500	2500000	2500	2500	2500	2500	0
428	20240228	134400	2500000	2500	2500	2500	2500	0
429	20240228	134300	2500000	2500	2500	2500	2500	0
430	20240228	134200	2500000	2500	2500	2500	2500	0
431	20240228	134100	2500000	2500	2500	2500	2500	0
432	20240228	134000	2500000	2500	2500	2500	2500	0
433	20240228	133900	2500000	2500	2500	2500	2500	0
434	20240228	133800	2500000	2500	2500	2500	2500	0
435	20240228	133700	2500000	2500	2500	2500	2500	0
436	20240228	133600	2500000	2500	2500	2500	2500	0
437	20240228	133500	2500000	2500	2500	2500	2500	0
438	20240228	133400	2500000	2500	2500	2500	2500	0
439	20240228	133300	2500000	2500	2500	2500	2500	0
440	20240228	133200	2500000	2500	2500	2500	2500	0
441	20240228	133100	2500000	2500	2500	2500	2500	0
442	20240228	133000	2500000	2500	2500	2500	2500	0
443	20240228	132900	2500000	2500	2500	2500	2500	0
444	20240228	132800	2500000	2500	2500	2500	2500	0
445	20240228	132700	2500000	2500	2500	2500	2500	0
446	20240228	132600	2500000	2500	2500	2500	2500	0
447	20240228	132500	2500000	2500	2500	2500	2500	0
448	20240228	132400	2500000	2500	2500	2500	2500	0
449	20240228	132300	2500000	2500	2500	2500	2500	0
450	20240228	132200	2500000	2500	2500	2500	2500	0
451	20240228	132100	2500000	2500	2500	2500	2500	0
452	20240228	132000	2500000	2500	2500	2500	2500	0
453	20240228	131900	2500000	2500	2500	2500	2500	0
454	20240228	131800	2500000	2500	2500	2500	2500	0
455	20240228	131700	2500000	2500	2500	2500	2500	0
456	20240228	131600	2500000	2500	2500	2500	2500	0
457	20240228	131500	2500000	2500	2500	2500	2500	0
458	20240228	131400	2500000	2500	2500	2500	2500	0
459	20240228	131300	2500000	2500	2500	2500	2500	0
460	20240228	131200	2500000	2500	2500	2500	2500	0
461	20240228	131100	2500000	2500	2500	2500	2500	0
462	20240228	131000	2500000	2500	2500	2500	2500	0
463	20240228	130900	2500000	2500	2500	2500	2500	0
464	20240228	130800	2500000	2500	2500	2500	2500	0
465	20240228	130700	2500000	2500	2500	2500	2500	0
466	20240228	130600	2500000	2500	2500	2500	2500	0
467	20240228	130500	2500000	2500	2500	2500	2500	0
468	20240228	130400	2500000	2500	2500	2500	2500	0
469	20240228	130300	2500000	2500	2500	2500	2500	0
470	20240228	130200	2500000	2500	2500	2500	2500	0
471	20240228	130100	2500000	2500	2500	2500	2500	0
472	20240228	130000	2500000	2500	2500	2500	2500	0
473	20240228	125900	2500000	2500	2500	2500	2500	0
474	20240228	125800	2500000	2500	2500	2500	2500	0
475	20240228	125700	2500000	2500	2500	2500	2500	0
476	20240228	125600	2500000	2500	2500	2500	2500	0
477	20240228	125500	2500000	2500	2500	2500	2500	0
478	20240228	125400	2500000	2500	2500	2500	2500	0
479	20240228	125300	2500000	2500	2500	2500	2500	0
480	20240228	125200	2500000	2500	2500	2500	2500	0
481	20240228	125100	2500000	2500	2500	2500	2500	0
482	20240228	125000	2500000	2500	2500	2500	2500	0
483	20240228	124900	2500000	2500	2500	2500	2500	0
484	20240228	124800	2500000	2500	2500	2500	2500	0
485	20240228	124700	2500000	2500	2500	2500	2500	0
486	20240228	124600	2500000	2500	2500	2500	2500	0
487	20240228	124500	2500000	2500	2500	2500	2500	0
488	20240228	124400	2500000	2500	2500	2500	2500	0
489	20240228	124300	2500000	2500	2500	2500	2500	0
490	20240228	124200	2500000	2500	2500	2500	2500	0
491	20240228	124100	2500000	2500	2500	2500	2500	0
492	20240228	124000	2500000	2500	2500	2500	2500	0
493	20240228	123900	2500000	2500	2500	2500	2500	0
494	20240228	123800	2500000	2500	2500	2500	2500	0
495	20240228	123700	2500000	2500	2500	2500	2500	0
496	20240228	123600	2500000	2500	2500	2500	2500	0
497	20240228	123500	2500000	2500	2500	2500	2500	0
498	20240228	123400	2500000	2500	2500	2500	2500	0
499	20240228	123300	2500000	2500	2500	2500	2500	0
500	20240228	123200	2500000	2500	2500	2500	2500	0
501	20240228	123100	2500000	2500	2500	2500	2500	0
502	20240228	123000	2500000	2500	2500	2500	2500	0
503	20240228	122900	2500000	2500	2500	2500	2500	0
504	20240228	122800	2500000	2500	2500	2500	2500	0
505	20240228	122700	2500000	2500	2500	2500	2500	0
506	20240228	122600	2500000	2500	2500	2500	2500	0
507	20240228	122500	2500000	2500	2500	2500	2500	0
508	20240228	122400	2500000	2500	2500	2500	2500	0
509	20240228	122300	2500000	2500	2500	2500	2500	0
510	20240228	122200	2500000	2500	2500	2500	2500	0
511	20240228	122100	2500000	2500	2500	2500	2500	0
512	20240228	122000	2500000	2500	2500	2500	2500	0
513	20240228	121900	2500000	2500	2500	2500	2500	0
514	20240228	121800	2500000	2500	2500	2500	2500	0
515	20240228	121700	2500000	2500	2500	2500	2500	0
516	20240228	121600	2500000	2500	2500	2500	2500	0
517	20240228	121500	2500000	2500	2500	2500	2500	0
518	20240228	121400	2500000	2500	2500	2500	2500	0
519	20240228	121300	2500000	2500	2500	2500	2500	0
520	20240228	121200	2500000	2500	2500	2500	2500	0
521	20240228	121100	2500000	2500	2500	2500	2500	0
522	20240228	121000	2500000	2500	2500	2500	2500	0
523	20240228	120900	2500000	2500	2500	2500	2500	0
524	20240228	120800	2500000	2500	2500	2500	2500	0
525	20240228	120700	2500000	2500	2500	2500	2500	0
526	20240228	120600	2500000	2500	2500	2500	2500	0
527	20240228	120500	2500000	2500	2500	2500	2500	0
528	20240228	120400	2500000	2500	2500	2500	2500	0
529	20240228	120300	2500000	2500	2500	2500	2500	0
530	20240228	120200	2500000	2500	2500	2500	2500	0
531	20240228	120100	2500000	2500	2500	2500	2500	0
532	20240228	120000	2500000	2500	2500	2500	2500	0
533	20240228	115900	2500000	2500	2500	2500	2500	0
534	20240228	115800	2500000	2500	2500	2500	2500	0
535	20240228	115700	2500000	2500	2500	2500	2500	0
536	20240228	115600	2500000	2500	2500	2500	2500	0
537	20240228	115500	2500000	2500	2500	2500	2500	0
538	20240228	115400	2500000	2500	2500	2500	2500	0
539	20240228	115300	2500000	2500	2500	2500	2500	0
540	20240228	115200	2500000	2500	2500	2500	2500	0
541	20240228	115100	2500000	2500	2500	2500	2500	0
542	20240228	115000	2500000	2500	2500	2500	2500	0
543	20240228	114900	2500000	2500	2500	2500	2500	0
544	20240228	114800	2500000	2500	2500	2500	2500	0
545	20240228	114700	2500000	2500	2500	2500	2500	0
546	20240228	114600	2500000	2500	2500	2500	2500	0
547	20240228	114500	2500000	2500	2500	2500	2500	0
548	20240228	114400	2500000	2500	2500	2500	2500	0
549	20240228	114300	2500000	2500	2500	2500	2500	0
550	20240228	114200	2500000	2500	2500	2500	2500	0
551	20240228	114100	2500000	2500	2500	2500	2500	0
552	20240228	114000	2500000	2500	2500	2500	2500	0
553	20240228	113900	2500000	2500	2500	2500	2500	0
554	20240228	113800	2500000	2500	2500	2500	2500	0
555	20240228	113700	2500000	2500	2500	2500	2500	0
556	20240228	113600	2500000	2500	2500	2500	2500	0
557	20240228	113500	2500000	2500	2500	2500	2500	0
558	20240228	113400	2500000	2500	2500	2500	2500	0
559	20240228	113300	2500000	2500	2500	2500	2500	0
560	20240228	113200	2500000	2500	2500	2500	2500	0
561	20240228	113100	2500000	2500	2500	2500	2500	0
562	20240228	113000	2500000	2500	2500	2500	2500	0
563	20240228	112900	2500000	2500	2500	2500	2500	0
564	20240228	112800	2500000	2500	2500	2500	2500	0
565	20240228	112700	2500000	2500	2500	2500	2500	0
566	20240228	112600	2500000	2500	2500	2500	2500	0
567	20240228	112500	2500000	2500	2500	2500	2500	0
568	20240228	112400	2500000	2500	2500	2500	2500	0
569	20240228	112300	2500000	2500	2500	2500	2500	0
570	20240228	112200	2500000	2500	2500	2500	2500	0
571	20240228	112100	2500000	2500	2500	2500	2500	0
572	20240228	112000	2500000	2500	2500	2500	2500	0
573	20240228	111900	2500000	2500	2500	2500	2500	0
574	20240228	111800	2500000	2500	2500	2500	2500	0
575	20240228	111700	2500000	2500	2500	2500	2500	0
576	20240228	111600	2500000	2500	2500	2500	2500	0
577	20240228	111500	2500000	2500	2500	2500	2500	0
578	20240228	111400	2500000	2500	2500	2500	2500	0
579	20240228	111300	2500000	2500	2500	2500	2500	0
580	20240228	111200	2500000	2500	2500	2500	2500	0
581	20240228	111100	2500000	2500	2500	2500	2500	0
582	20240228	111000	2500000	2500	2500	2500	2500	0
583	20240228	110900	2500000	2500	2500	2500	2500	0
584	20240228	110800	2500000	2500	2500	2500	2500	0
585	20240228	110700	2500000	2500	2500	2500	2500	0
586	20240228	110600	2500000	2500	2500	2500	2500	0
587	20240228	110500	2500000	2500	2500	2500	2500	0
588	20240228	110400	2500000	2500	2500	2500	2500	0
589	20240228	110300	2500000	2500	2500	2500	2500	0
590	20240228	110200	2500000	2500	2500	2500	2500	0
591	20240228	110100	2500000	2500	2500	2500	2500	0
592	20240228	110000	2500000	2500	2500	2500	2500	0
593	20240228	105900	2500000	2500	2500	2500	2500	0
594	20240228	105800	2500000	2500	2500	2500	2500	0
595	20240228	105700	2500000	2500	2500	2500	2500	0
596	20240228	105600	2500000	2500	2500	2500	2500	0
597	20240228	105500	2500000	2500	2500	2500	2500	0
598	20240228	105400	2500000	2500	2500	2500	2500	0
599	20240228	105300	2500000	2500	2500	2500	2500	0
600	20240228	105200	2500000	2500	2500	2500	2500	0
601	20240228	105100	2500000	2500	2500	2500	2500	0
602	20240228	105000	2500000	2500	2500	2500	2500	0
603	20240228	104900	2500000	2500	2500	2500	2500	0
604	20240228	104800	2500000	2500	2500	2500	2500	0
605	20240228	104700	2500000	2500	2500	2500	2500	0
606	20240228	104600	2500000	2500	2500	2500	2500	0
607	20240228	104500	2500000	2500	2500	2500	2500	0
608	20240228	104400	2500000	2500	2500	2500	2500	0
609	20240228	104300	2500000	2500	2500	2500	2500	0
610	20240228	104200	2500000	2500	2500	2500	2500	700
611	20240228	104100	750000	2500	2500	2500	2500	0
612	20240228	104000	750000	2500	2500	2500	2500	0
613	20240228	103900	750000	2500	2500	2500	2500	0
614	20240228	103800	750000	2500	2500	2500	2500	0
615	20240228	103700	750000	2500	2500	2500	2500	0
616	20240228	103600	750000	2500	2500	2500	2500	0
617	20240228	103500	750000	2500	2500	2500	2500	0
618	20240228	103400	750000	2500	2500	2500	2500	0
619	20240228	103300	750000	2500	2500	2500	2500	0
620	20240228	103200	750000	2500	2500	2500	2500	0
621	20240228	103100	750000	2500	2500	2500	2500	0
622	20240228	103000	750000	2500	2500	2500	2500	0
623	20240228	102900	750000	2500	2500	2500	2500	0
624	20240228	102800	750000	2500	2500	2500	2500	0
625	20240228	102700	750000	2500	2500	2500	2500	0
626	20240228	102600	750000	2500	2500	2500	2500	0
627	20240228	102500	750000	2500	2500	2500	2500	0
628	20240228	102400	750000	2500	2500	2500	2500	0
629	20240228	102300	750000	2500	2500	2500	2500	0
630	20240228	102200	750000	2500	2500	2500	2500	0
631	20240228	102100	750000	2500	2500	2500	2500	0
632	20240228	102000	750000	2500	2500	2500	2500	0
633	20240228	101900	750000	2500	2500	2500	2500	95
634	20240228	101800	512500	2500	2500	2500	2500	100
635	20240228	101700	262500	2500	2500	2500	2500	0
636	20240228	101600	262500	2500	2500	2500	2500	0
637	20240228	101500	262500	2500	2500	2500	2500	0
638	20240228	101400	262500	2500	2500	2500	2500	0
639	20240228	101300	262500	2500	2500	2500	2500	0
640	20240228	101200	262500	2500	2500	2500	2500	0
641	20240228	101100	262500	2500	2500	2500	2500	0
642	20240228	101000	262500	2500	2500	2500	2500	0
643	20240228	100900	262500	2500	2500	2500	2500	0
644	20240228	100800	262500	2500	2500	2500	2500	0
645	20240228	100700	262500	2500	2500	2500	2500	0
646	20240228	100600	262500	2500	2500	2500	2500	0
647	20240228	100500	262500	2500	2500	2500	2500	0
648	20240228	100400	262500	2500	2500	2500	2500	0
649	20240228	100300	262500	2500	2500	2500	2500	0
650	20240228	100200	262500	2500	2500	2500	2500	0
651	20240228	100100	262500	2500	2500	2500	2500	0
652	20240228	100000	262500	2500	2500	2500	2500	1
653	20240228	095900	260000	2500	2500	2500	2500	0
654	20240228	095800	260000	2500	2500	2500	2500	0
655	20240228	095700	260000	2500	2500	2500	2500	0
656	20240228	095600	260000	2500	2500	2500	2500	0
657	20240228	095500	260000	2500	2500	2500	2500	0
658	20240228	095400	260000	2500	2500	2500	2500	0
659	20240228	095300	260000	2500	2500	2500	2500	0
660	20240228	095200	260000	2500	2500	2500	2500	0
661	20240228	095100	260000	2500	2500	2500	2500	0
662	20240228	095000	260000	2500	2500	2500	2500	0
663	20240228	094900	260000	2500	2500	2500	2500	0
664	20240228	094800	260000	2500	2500	2500	2500	0
665	20240228	094700	260000	2500	2500	2500	2500	0
666	20240228	094600	260000	2500	2500	2500	2500	0
667	20240228	094500	260000	2500	2500	2500	2500	0
668	20240228	094400	260000	2500	2500	2500	2500	0
669	20240228	094300	260000	2500	2500	2500	2500	0
670	20240228	094200	260000	2500	2500	2500	2500	0
671	20240228	094100	260000	2500	2500	2500	2500	0
672	20240228	094000	260000	2500	2500	2500	2500	0
673	20240228	093900	260000	2500	2500	2500	2500	0
674	20240228	093800	260000	2500	2500	2500	2500	0
675	20240228	093700	260000	2500	2500	2500	2500	0
676	20240228	093600	260000	2500	2500	2500	2500	0
677	20240228	093500	260000	2500	2500	2500	2500	0
678	20240228	093400	260000	2500	2500	2500	2500	0
679	20240228	093300	260000	2500	2500	2500	2500	0
680	20240228	093200	260000	2500	2500	2500	2500	0
681	20240228	093100	260000	2500	2500	2500	2500	0
682	20240228	093000	260000	2500	2500	2500	2500	0
683	20240228	092900	260000	2500	2500	2500	2500	0
684	20240228	092800	260000	2500	2500	2500	2500	0
685	20240228	092700	260000	2500	2500	2500	2500	0
686	20240228	092600	260000	2500	2500	2500	2500	0
687	20240228	092500	260000	2500	2500	2500	2500	0
688	20240228	092400	260000	2500	2500	2500	2500	0
689	20240228	092300	260000	2500	2500	2500	2500	0
690	20240228	092200	260000	2500	2500	2500	2500	0
691	20240228	092100	260000	2500	2500	2500	2500	0
692	20240228	092000	260000	2500	2500	2500	2500	0
693	20240228	091900	260000	2500	2500	2500	2500	0
694	20240228	091800	260000	2500	2500	2500	2500	0
695	20240228	091700	260000	2500	2500	2500	2500	0
696	20240228	091600	260000	2500	2500	2500	2500	0
697	20240228	091500	260000	2500	2500	2500	2500	0
698	20240228	091400	260000	2500	2500	2500	2500	0
699	20240228	091300	260000	2500	2500	2500	2500	0
700	20240228	091200	260000	2500	2500	2500	2500	0
701	20240228	091100	260000	2500	2500	2500	2500	0
702	20240228	091000	260000	2500	2500	2500	2500	100
703	20240228	090900	10000	2500	2500	2500	2500	0
704	20240228	090800	10000	2500	2500	2500	2500	0
705	20240228	090700	10000	2500	2500	2500	2500	0
706	20240228	090600	10000	2500	2500	2500	2500	0
707	20240228	090500	10000	2500	2500	2500	2500	0
708	20240228	090400	10000	2500	2500	2500	2500	4
709	20240228	090300	0	2540	2540	2540	2540	0
710	20240228	090200	0	2540	2540	2540	2540	0
711	20240228	090100	0	2540	2540	2540	2540	0
712	20240228	090000	0	2540	2540	2540	2540	0