KissMeData/348030/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	211200	139458260	8670	8670	8670	8670	73
3	20240228	211100	139458260	8670	8670	8670	8670	0
4	20240228	211000	139458260	8670	8670	8670	8670	0
5	20240228	210900	139458260	8670	8670	8670	8670	0
6	20240228	210800	139458260	8670	8670	8670	8670	0
7	20240228	210700	139458260	8670	8670	8670	8670	0
8	20240228	210600	139458260	8670	8670	8670	8670	0
9	20240228	210500	139458260	8670	8670	8670	8670	0
10	20240228	210400	139458260	8670	8670	8670	8670	0
11	20240228	210300	139458260	8670	8670	8670	8670	0
12	20240228	210200	139458260	8670	8670	8670	8670	0
13	20240228	210100	139458260	8670	8670	8670	8670	0
14	20240228	210000	139458260	8670	8670	8670	8670	0
15	20240228	205900	139458260	8670	8670	8670	8670	0
16	20240228	205800	139458260	8670	8670	8670	8670	0
17	20240228	205700	139458260	8670	8670	8670	8670	0
18	20240228	205600	139458260	8670	8670	8670	8670	0
19	20240228	205500	139458260	8670	8670	8670	8670	0
20	20240228	205400	139458260	8670	8670	8670	8670	0
21	20240228	205300	139458260	8670	8670	8670	8670	0
22	20240228	205200	139458260	8670	8670	8670	8670	0
23	20240228	205100	139458260	8670	8670	8670	8670	0
24	20240228	205000	139458260	8670	8670	8670	8670	0
25	20240228	204900	139458260	8670	8670	8670	8670	0
26	20240228	204800	139458260	8670	8670	8670	8670	0
27	20240228	204700	139458260	8670	8670	8670	8670	0
28	20240228	204600	139458260	8670	8670	8670	8670	0
29	20240228	204500	139458260	8670	8670	8670	8670	0
30	20240228	204400	139458260	8670	8670	8670	8670	0
31	20240228	204300	139458260	8670	8670	8670	8670	0
32	20240228	204200	139458260	8670	8670	8670	8670	73
33	20240228	204100	139458260	8670	8670	8670	8670	0
34	20240228	204000	139458260	8670	8670	8670	8670	0
35	20240228	203900	139458260	8670	8670	8670	8670	0
36	20240228	203800	139458260	8670	8670	8670	8670	0
37	20240228	203700	139458260	8670	8670	8670	8670	0
38	20240228	203600	139458260	8670	8670	8670	8670	0
39	20240228	203500	139458260	8670	8670	8670	8670	0
40	20240228	203400	139458260	8670	8670	8670	8670	0
41	20240228	203300	139458260	8670	8670	8670	8670	0
42	20240228	203200	139458260	8670	8670	8670	8670	0
43	20240228	203100	139458260	8670	8670	8670	8670	0
44	20240228	203000	139458260	8670	8670	8670	8670	0
45	20240228	202900	139458260	8670	8670	8670	8670	0
46	20240228	202800	139458260	8670	8670	8670	8670	0
47	20240228	202700	139458260	8670	8670	8670	8670	0
48	20240228	202600	139458260	8670	8670	8670	8670	0
49	20240228	202500	139458260	8670	8670	8670	8670	0
50	20240228	202400	139458260	8670	8670	8670	8670	0
51	20240228	202300	139458260	8670	8670	8670	8670	0
52	20240228	202200	139458260	8670	8670	8670	8670	0
53	20240228	202100	139458260	8670	8670	8670	8670	0
54	20240228	202000	139458260	8670	8670	8670	8670	0
55	20240228	201900	139458260	8670	8670	8670	8670	0
56	20240228	201800	139458260	8670	8670	8670	8670	0
57	20240228	201700	139458260	8670	8670	8670	8670	0
58	20240228	201600	139458260	8670	8670	8670	8670	0
59	20240228	201500	139458260	8670	8670	8670	8670	0
60	20240228	201400	139458260	8670	8670	8670	8670	0
61	20240228	201300	139458260	8670	8670	8670	8670	0
62	20240228	201200	139458260	8670	8670	8670	8670	73
63	20240228	201100	139458260	8670	8670	8670	8670	0
64	20240228	201000	139458260	8670	8670	8670	8670	0
65	20240228	200900	139458260	8670	8670	8670	8670	0
66	20240228	200800	139458260	8670	8670	8670	8670	0
67	20240228	200700	139458260	8670	8670	8670	8670	0
68	20240228	200600	139458260	8670	8670	8670	8670	0
69	20240228	200500	139458260	8670	8670	8670	8670	0
70	20240228	200400	139458260	8670	8670	8670	8670	0
71	20240228	200300	139458260	8670	8670	8670	8670	0
72	20240228	200200	139458260	8670	8670	8670	8670	0
73	20240228	200100	139458260	8670	8670	8670	8670	0
74	20240228	200000	139458260	8670	8670	8670	8670	0
75	20240228	195900	139458260	8670	8670	8670	8670	0
76	20240228	195800	139458260	8670	8670	8670	8670	0
77	20240228	195700	139458260	8670	8670	8670	8670	0
78	20240228	195600	139458260	8670	8670	8670	8670	0
79	20240228	195500	139458260	8670	8670	8670	8670	0
80	20240228	195400	139458260	8670	8670	8670	8670	0
81	20240228	195300	139458260	8670	8670	8670	8670	0
82	20240228	195200	139458260	8670	8670	8670	8670	0
83	20240228	195100	139458260	8670	8670	8670	8670	0
84	20240228	195000	139458260	8670	8670	8670	8670	0
85	20240228	194900	139458260	8670	8670	8670	8670	0
86	20240228	194800	139458260	8670	8670	8670	8670	0
87	20240228	194700	139458260	8670	8670	8670	8670	0
88	20240228	194600	139458260	8670	8670	8670	8670	0
89	20240228	194500	139458260	8670	8670	8670	8670	0
90	20240228	194400	139458260	8670	8670	8670	8670	0
91	20240228	194300	139458260	8670	8670	8670	8670	0
92	20240228	194200	139458260	8670	8670	8670	8670	73
93	20240228	194100	139458260	8670	8670	8670	8670	0
94	20240228	194000	139458260	8670	8670	8670	8670	0
95	20240228	193900	139458260	8670	8670	8670	8670	0
96	20240228	193800	139458260	8670	8670	8670	8670	0
97	20240228	193700	139458260	8670	8670	8670	8670	0
98	20240228	193600	139458260	8670	8670	8670	8670	0
99	20240228	193500	139458260	8670	8670	8670	8670	0
100	20240228	193400	139458260	8670	8670	8670	8670	0
101	20240228	193300	139458260	8670	8670	8670	8670	0
102	20240228	193200	139458260	8670	8670	8670	8670	0
103	20240228	193100	139458260	8670	8670	8670	8670	0
104	20240228	193000	139458260	8670	8670	8670	8670	0
105	20240228	192900	139458260	8670	8670	8670	8670	0
106	20240228	192800	139458260	8670	8670	8670	8670	0
107	20240228	192700	139458260	8670	8670	8670	8670	0
108	20240228	192600	139458260	8670	8670	8670	8670	0
109	20240228	192500	139458260	8670	8670	8670	8670	0
110	20240228	192400	139458260	8670	8670	8670	8670	0
111	20240228	192300	139458260	8670	8670	8670	8670	0
112	20240228	192200	139458260	8670	8670	8670	8670	0
113	20240228	192100	139458260	8670	8670	8670	8670	0
114	20240228	192000	139458260	8670	8670	8670	8670	0
115	20240228	191900	139458260	8670	8670	8670	8670	0
116	20240228	191800	139458260	8670	8670	8670	8670	0
117	20240228	191700	139458260	8670	8670	8670	8670	0
118	20240228	191600	139458260	8670	8670	8670	8670	0
119	20240228	191500	139458260	8670	8670	8670	8670	0
120	20240228	191400	139458260	8670	8670	8670	8670	0
121	20240228	191300	139458260	8670	8670	8670	8670	0
122	20240228	191200	139458260	8670	8670	8670	8670	73
123	20240228	191100	139458260	8670	8670	8670	8670	0
124	20240228	191000	139458260	8670	8670	8670	8670	0
125	20240228	190900	139458260	8670	8670	8670	8670	0
126	20240228	190800	139458260	8670	8670	8670	8670	0
127	20240228	190700	139458260	8670	8670	8670	8670	0
128	20240228	190600	139458260	8670	8670	8670	8670	0
129	20240228	190500	139458260	8670	8670	8670	8670	0
130	20240228	190400	139458260	8670	8670	8670	8670	0
131	20240228	190300	139458260	8670	8670	8670	8670	0
132	20240228	190200	139458260	8670	8670	8670	8670	0
133	20240228	190100	139458260	8670	8670	8670	8670	0
134	20240228	190000	139458260	8670	8670	8670	8670	0
135	20240228	185900	139458260	8670	8670	8670	8670	0
136	20240228	185800	139458260	8670	8670	8670	8670	0
137	20240228	185700	139458260	8670	8670	8670	8670	0
138	20240228	185600	139458260	8670	8670	8670	8670	0
139	20240228	185500	139458260	8670	8670	8670	8670	0
140	20240228	185400	139458260	8670	8670	8670	8670	0
141	20240228	185300	139458260	8670	8670	8670	8670	0
142	20240228	185200	139458260	8670	8670	8670	8670	0
143	20240228	185100	139458260	8670	8670	8670	8670	0
144	20240228	185000	139458260	8670	8670	8670	8670	0
145	20240228	184900	139458260	8670	8670	8670	8670	0
146	20240228	184800	139458260	8670	8670	8670	8670	0
147	20240228	184700	139458260	8670	8670	8670	8670	0
148	20240228	184600	139458260	8670	8670	8670	8670	0
149	20240228	184500	139458260	8670	8670	8670	8670	0
150	20240228	184400	139458260	8670	8670	8670	8670	0
151	20240228	184300	139458260	8670	8670	8670	8670	0
152	20240228	184200	139458260	8670	8670	8670	8670	73
153	20240228	184100	139458260	8670	8670	8670	8670	0
154	20240228	184000	139458260	8670	8670	8670	8670	0
155	20240228	183900	139458260	8670	8670	8670	8670	0
156	20240228	183800	139458260	8670	8670	8670	8670	0
157	20240228	183700	139458260	8670	8670	8670	8670	0
158	20240228	183600	139458260	8670	8670	8670	8670	0
159	20240228	183500	139458260	8670	8670	8670	8670	0
160	20240228	183400	139458260	8670	8670	8670	8670	0
161	20240228	183300	139458260	8670	8670	8670	8670	0
162	20240228	183200	139458260	8670	8670	8670	8670	0
163	20240228	183100	139458260	8670	8670	8670	8670	0
164	20240228	183000	139458260	8670	8670	8670	8670	0
165	20240228	182900	139458260	8670	8670	8670	8670	0
166	20240228	182800	139458260	8670	8670	8670	8670	0
167	20240228	182700	139458260	8670	8670	8670	8670	0
168	20240228	182600	139458260	8670	8670	8670	8670	0
169	20240228	182500	139458260	8670	8670	8670	8670	0
170	20240228	182400	139458260	8670	8670	8670	8670	0
171	20240228	182300	139458260	8670	8670	8670	8670	0
172	20240228	182200	139458260	8670	8670	8670	8670	0
173	20240228	182100	139458260	8670	8670	8670	8670	0
174	20240228	182000	139458260	8670	8670	8670	8670	0
175	20240228	181900	139458260	8670	8670	8670	8670	0
176	20240228	181800	139458260	8670	8670	8670	8670	0
177	20240228	181700	139458260	8670	8670	8670	8670	0
178	20240228	181600	139458260	8670	8670	8670	8670	0
179	20240228	181500	139458260	8670	8670	8670	8670	0
180	20240228	181400	139458260	8670	8670	8670	8670	0
181	20240228	181300	139458260	8670	8670	8670	8670	0
182	20240228	181200	139458260	8670	8670	8670	8670	73
183	20240228	181100	139458260	8670	8670	8670	8670	0
184	20240228	181000	139458260	8670	8670	8670	8670	0
185	20240228	180900	139458260	8670	8670	8670	8670	0
186	20240228	180800	139458260	8670	8670	8670	8670	0
187	20240228	180700	139458260	8670	8670	8670	8670	0
188	20240228	180600	139458260	8670	8670	8670	8670	0
189	20240228	180500	139458260	8670	8670	8670	8670	0
190	20240228	180400	139458260	8670	8670	8670	8670	0
191	20240228	180300	139458260	8670	8670	8670	8670	0
192	20240228	180200	139458260	8670	8670	8670	8670	0
193	20240228	180100	139458260	8670	8670	8670	8670	0
194	20240228	180000	139458260	8670	8670	8670	8670	0
195	20240228	175900	139458260	8670	8670	8670	8670	0
196	20240228	175800	139458260	8670	8670	8670	8670	0
197	20240228	175700	139458260	8670	8670	8670	8670	0
198	20240228	175600	139458260	8670	8670	8670	8670	0
199	20240228	175500	139458260	8670	8670	8670	8670	0
200	20240228	175400	139458260	8670	8670	8670	8670	0
201	20240228	175300	139458260	8670	8670	8670	8670	0
202	20240228	175200	139458260	8670	8670	8670	8670	0
203	20240228	175100	139458260	8670	8670	8670	8670	0
204	20240228	175000	139458260	8670	8670	8670	8670	0
205	20240228	174900	139458260	8670	8670	8670	8670	0
206	20240228	174800	139458260	8670	8670	8670	8670	0
207	20240228	174700	139458260	8670	8670	8670	8670	0
208	20240228	174600	139458260	8670	8670	8670	8670	0
209	20240228	174500	139458260	8670	8670	8670	8670	0
210	20240228	174400	139458260	8670	8670	8670	8670	0
211	20240228	174300	139458260	8670	8670	8670	8670	0
212	20240228	174200	139458260	8670	8670	8670	8670	73
213	20240228	174100	139458260	8670	8670	8670	8670	0
214	20240228	174000	139458260	8670	8670	8670	8670	0
215	20240228	173900	139458260	8670	8670	8670	8670	0
216	20240228	173800	139458260	8670	8670	8670	8670	0
217	20240228	173700	139458260	8670	8670	8670	8670	0
218	20240228	173600	139458260	8670	8670	8670	8670	0
219	20240228	173500	139458260	8670	8670	8670	8670	0
220	20240228	173400	139458260	8670	8670	8670	8670	0
221	20240228	173300	139458260	8670	8670	8670	8670	0
222	20240228	173200	139458260	8670	8670	8670	8670	0
223	20240228	173100	139458260	8670	8670	8670	8670	0
224	20240228	173000	139458260	8670	8670	8670	8670	0
225	20240228	172900	139458260	8670	8670	8670	8670	0
226	20240228	172800	139458260	8670	8670	8670	8670	0
227	20240228	172700	139458260	8670	8670	8670	8670	0
228	20240228	172600	139458260	8670	8670	8670	8670	0
229	20240228	172500	139458260	8670	8670	8670	8670	0
230	20240228	172400	139458260	8670	8670	8670	8670	0
231	20240228	172300	139458260	8670	8670	8670	8670	0
232	20240228	172200	139458260	8670	8670	8670	8670	0
233	20240228	172100	139458260	8670	8670	8670	8670	0
234	20240228	172000	139458260	8670	8670	8670	8670	0
235	20240228	171900	139458260	8670	8670	8670	8670	0
236	20240228	171800	139458260	8670	8670	8670	8670	0
237	20240228	171700	139458260	8670	8670	8670	8670	0
238	20240228	171600	139458260	8670	8670	8670	8670	0
239	20240228	171500	139458260	8670	8670	8670	8670	0
240	20240228	171400	139458260	8670	8670	8670	8670	0
241	20240228	171300	139458260	8670	8670	8670	8670	0
242	20240228	171200	139458260	8670	8670	8670	8670	73
243	20240228	171100	139458260	8670	8670	8670	8670	0
244	20240228	171000	139458260	8670	8670	8670	8670	0
245	20240228	170900	139458260	8670	8670	8670	8670	0
246	20240228	170800	139458260	8670	8670	8670	8670	0
247	20240228	170700	139458260	8670	8670	8670	8670	0
248	20240228	170600	139458260	8670	8670	8670	8670	0
249	20240228	170500	139458260	8670	8670	8670	8670	0
250	20240228	170400	139458260	8670	8670	8670	8670	0
251	20240228	170300	139458260	8670	8670	8670	8670	0
252	20240228	170200	139458260	8670	8670	8670	8670	0
253	20240228	170100	139458260	8670	8670	8670	8670	0
254	20240228	170000	139458260	8670	8670	8670	8670	0
255	20240228	165900	139458260	8670	8670	8670	8670	0
256	20240228	165800	139458260	8670	8670	8670	8670	0
257	20240228	165700	139458260	8670	8670	8670	8670	0
258	20240228	165600	139458260	8670	8670	8670	8670	0
259	20240228	165500	139458260	8670	8670	8670	8670	0
260	20240228	165400	139458260	8670	8670	8670	8670	0
261	20240228	165300	139458260	8670	8670	8670	8670	0
262	20240228	165200	139458260	8670	8670	8670	8670	0
263	20240228	165100	139458260	8670	8670	8670	8670	0
264	20240228	165000	139458260	8670	8670	8670	8670	0
265	20240228	164900	139458260	8670	8670	8670	8670	0
266	20240228	164800	139458260	8670	8670	8670	8670	0
267	20240228	164700	139458260	8670	8670	8670	8670	0
268	20240228	164600	139458260	8670	8670	8670	8670	0
269	20240228	164500	139458260	8670	8670	8670	8670	0
270	20240228	164400	139458260	8670	8670	8670	8670	0
271	20240228	164300	139458260	8670	8670	8670	8670	0
272	20240228	164200	139458260	8670	8670	8670	8670	73
273	20240228	164100	139458260	8670	8670	8670	8670	0
274	20240228	164000	139458260	8670	8670	8670	8670	0
275	20240228	163900	139458260	8670	8670	8670	8670	0
276	20240228	163800	139458260	8670	8670	8670	8670	0
277	20240228	163700	139458260	8670	8670	8670	8670	0
278	20240228	163600	139458260	8670	8670	8670	8670	0
279	20240228	163500	139458260	8670	8670	8670	8670	0
280	20240228	163400	139458260	8670	8670	8670	8670	0
281	20240228	163300	139458260	8670	8670	8670	8670	0
282	20240228	163200	139458260	8670	8670	8670	8670	0
283	20240228	163100	139458260	8670	8670	8670	8670	0
284	20240228	163000	139458260	8670	8670	8670	8670	0
285	20240228	162900	139458260	8670	8670	8670	8670	0
286	20240228	162800	139458260	8670	8670	8670	8670	0
287	20240228	162700	139458260	8670	8670	8670	8670	0
288	20240228	162600	139458260	8670	8670	8670	8670	0
289	20240228	162500	139458260	8670	8670	8670	8670	0
290	20240228	162400	139458260	8670	8670	8670	8670	0
291	20240228	162300	139458260	8670	8670	8670	8670	0
292	20240228	162200	139458260	8670	8670	8670	8670	0
293	20240228	162100	139458260	8670	8670	8670	8670	0
294	20240228	162000	139458260	8670	8670	8670	8670	0
295	20240228	161900	139458260	8670	8670	8670	8670	0
296	20240228	161800	139458260	8670	8670	8670	8670	0
297	20240228	161700	139458260	8670	8670	8670	8670	0
298	20240228	161600	139458260	8670	8670	8670	8670	0
299	20240228	161500	139458260	8670	8670	8670	8670	0
300	20240228	161400	139458260	8670	8670	8670	8670	0
301	20240228	161300	139458260	8670	8670	8670	8670	0
302	20240228	161200	139458260	8670	8670	8670	8670	73
303	20240228	161100	139458260	8670	8670	8670	8670	0
304	20240228	161000	139458260	8670	8670	8670	8670	0
305	20240228	160900	139458260	8670	8670	8670	8670	0
306	20240228	160800	139458260	8670	8670	8670	8670	0
307	20240228	160700	139458260	8670	8670	8670	8670	0
308	20240228	160600	139458260	8670	8670	8670	8670	0
309	20240228	160500	139458260	8670	8670	8670	8670	0
310	20240228	160400	139458260	8670	8670	8670	8670	0
311	20240228	160300	139458260	8670	8670	8670	8670	0
312	20240228	160200	139458260	8670	8670	8670	8670	0
313	20240228	160100	139458260	8670	8670	8670	8670	0
314	20240228	160000	139458260	8670	8670	8670	8670	0
315	20240228	155900	139458260	8670	8670	8670	8670	0
316	20240228	155800	139458260	8670	8670	8670	8670	0
317	20240228	155700	139458260	8670	8670	8670	8670	0
318	20240228	155600	139458260	8670	8670	8670	8670	0
319	20240228	155500	139458260	8670	8670	8670	8670	0
320	20240228	155400	139458260	8670	8670	8670	8670	0
321	20240228	155300	139458260	8670	8670	8670	8670	0
322	20240228	155200	139458260	8670	8670	8670	8670	0
323	20240228	155100	139458260	8670	8670	8670	8670	0
324	20240228	155000	139458260	8670	8670	8670	8670	0
325	20240228	154900	139458260	8670	8670	8670	8670	0
326	20240228	154800	139458260	8670	8670	8670	8670	0
327	20240228	154700	139458260	8670	8670	8670	8670	0
328	20240228	154600	139458260	8670	8670	8670	8670	0
329	20240228	154500	139458260	8670	8670	8670	8670	0
330	20240228	154400	139458260	8670	8670	8670	8670	0
331	20240228	154300	139458260	8670	8670	8670	8670	0
332	20240228	154200	139458260	8670	8670	8670	8670	73
333	20240228	154100	139458260	8670	8670	8670	8670	0
334	20240228	154000	139458260	8670	8670	8670	8670	0
335	20240228	153900	139458260	8670	8670	8670	8670	0
336	20240228	153800	139458260	8670	8670	8670	8670	0
337	20240228	153700	139458260	8670	8670	8670	8670	0
338	20240228	153600	139458260	8670	8670	8670	8670	0
339	20240228	153500	139458260	8670	8670	8670	8670	0
340	20240228	153400	139458260	8670	8670	8670	8670	0
341	20240228	153300	139458260	8670	8670	8670	8670	0
342	20240228	153200	139458260	8670	8670	8670	8670	0
343	20240228	153100	139458260	8670	8670	8670	8670	0
344	20240228	153000	139458260	8670	8670	8670	8670	73
345	20240228	152900	138825350	8650	8650	8650	8650	0
346	20240228	152800	138825350	8650	8650	8650	8650	0
347	20240228	152700	138825350	8650	8650	8650	8650	0
348	20240228	152600	138825350	8650	8650	8650	8650	0
349	20240228	152500	138825350	8650	8650	8650	8650	0
350	20240228	152400	138825350	8650	8650	8650	8650	0
351	20240228	152300	138825350	8650	8650	8650	8650	0
352	20240228	152200	138825350	8650	8650	8650	8650	0
353	20240228	152100	138825350	8650	8650	8650	8650	0
354	20240228	152000	138825350	8650	8650	8650	8650	0
355	20240228	151900	138825350	8650	8580	8650	8580	164
356	20240228	151800	137416920	8650	8660	8660	8580	411
357	20240228	151700	133883270	8640	8640	8640	8640	5
358	20240228	151600	133840070	8640	8630	8640	8630	200
359	20240228	151500	132113170	8630	8630	8630	8630	0
360	20240228	151400	132113170	8630	8630	8630	8630	0
361	20240228	151300	132113170	8630	8630	8630	8630	0
362	20240228	151200	132113170	8630	8630	8630	8630	0
363	20240228	151100	132113170	8630	8630	8630	8630	100
364	20240228	151000	131250170	8630	8630	8630	8630	0
365	20240228	150900	131250170	8630	8630	8630	8630	1
366	20240228	150800	131241540	8640	8640	8640	8640	0
367	20240228	150700	131241540	8640	8640	8640	8640	0
368	20240228	150600	131241540	8640	8640	8640	8640	0
369	20240228	150500	131241540	8640	8640	8640	8640	0
370	20240228	150400	131241540	8640	8640	8640	8640	0
371	20240228	150300	131241540	8640	8640	8640	8640	0
372	20240228	150200	131241540	8640	8640	8640	8640	0
373	20240228	150100	131241540	8640	8640	8640	8640	0
374	20240228	150000	131241540	8640	8640	8640	8640	600
375	20240228	145900	126057540	8640	8640	8640	8640	0
376	20240228	145800	126057540	8640	8640	8640	8640	11
377	20240228	145700	125962500	8560	8560	8560	8560	0
378	20240228	145600	125962500	8560	8560	8560	8560	0
379	20240228	145500	125962500	8560	8600	8600	8560	416
380	20240228	145400	122387210	8660	8660	8660	8660	5
381	20240228	145300	122343910	8660	8660	8660	8660	0
382	20240228	145200	122343910	8660	8660	8660	8660	0
383	20240228	145100	122343910	8660	8660	8660	8660	2
384	20240228	145000	122326590	8600	8640	8640	8600	44
385	20240228	144900	121947140	8650	8650	8650	8650	23
386	20240228	144800	121748190	8640	8640	8640	8640	0
387	20240228	144700	121748190	8640	8640	8640	8640	0
388	20240228	144600	121748190	8640	8610	8640	8600	200
389	20240228	144500	120020860	8620	8620	8620	8620	0
390	20240228	144400	120020860	8620	8620	8620	8620	0
391	20240228	144300	120020860	8620	8620	8620	8620	45
392	20240228	144200	119632960	8590	8590	8590	8590	0
393	20240228	144100	119632960	8590	8590	8590	8590	0
394	20240228	144000	119632960	8590	8590	8590	8590	0
395	20240228	143900	119632960	8590	8590	8590	8590	0
396	20240228	143800	119632960	8590	8600	8600	8590	5
397	20240228	143700	119589990	8610	8610	8610	8610	0
398	20240228	143600	119589990	8610	8600	8620	8600	46
399	20240228	143500	119193500	8600	8600	8600	8600	0
400	20240228	143400	119193500	8600	8600	8600	8600	13
401	20240228	143300	119081700	8600	8600	8600	8600	0
402	20240228	143200	119081700	8600	8600	8600	8600	0
403	20240228	143100	119081700	8600	8590	8600	8590	23
404	20240228	143000	118883930	8590	8590	8590	8590	7
405	20240228	142900	118823800	8600	8600	8600	8600	0
406	20240228	142800	118823800	8600	8600	8600	8600	0
407	20240228	142700	118823800	8600	8600	8600	8600	0
408	20240228	142600	118823800	8600	8600	8600	8600	0
409	20240228	142500	118823800	8600	8570	8600	8560	42
410	20240228	142400	118464170	8560	8560	8560	8560	0
411	20240228	142300	118464170	8560	8560	8560	8560	44
412	20240228	142200	118087530	8560	8560	8560	8560	11
413	20240228	142100	117993370	8560	8560	8560	8560	0
414	20240228	142000	117993370	8560	8560	8560	8560	5
415	20240228	141900	117950570	8560	8560	8560	8560	0
416	20240228	141800	117950570	8560	8560	8560	8560	40
417	20240228	141700	117608170	8570	8570	8570	8570	0
418	20240228	141600	117608170	8570	8580	8580	8570	9
419	20240228	141500	117531030	8580	8580	8580	8580	0
420	20240228	141400	117531030	8580	8580	8580	8580	23
421	20240228	141300	117333690	8580	8580	8580	8580	0
422	20240228	141200	117333690	8580	8580	8580	8580	0
423	20240228	141100	117333690	8580	8580	8580	8580	0
424	20240228	141000	117333690	8580	8580	8580	8580	0
425	20240228	140900	117333690	8580	8580	8580	8580	0
426	20240228	140800	117333690	8580	8580	8580	8580	0
427	20240228	140700	117333690	8580	8580	8580	8580	0
428	20240228	140600	117333690	8580	8580	8580	8580	0
429	20240228	140500	117333690	8580	8580	8580	8580	0
430	20240228	140400	117333690	8580	8580	8580	8580	0
431	20240228	140300	117333690	8580	8580	8580	8580	0
432	20240228	140200	117333690	8580	8580	8580	8580	0
433	20240228	140100	117333690	8580	8600	8600	8580	60
434	20240228	140000	116818810	8600	8600	8600	8600	10
435	20240228	135900	116732810	8600	8600	8600	8600	0
436	20240228	135800	116732810	8600	8600	8600	8600	0
437	20240228	135700	116732810	8600	8600	8600	8600	0
438	20240228	135600	116732810	8600	8600	8600	8600	287
439	20240228	135500	114264610	8640	8640	8640	8640	0
440	20240228	135400	114264610	8640	8640	8640	8640	0
441	20240228	135300	114264610	8640	8640	8640	8640	0
442	20240228	135200	114264610	8640	8640	8640	8640	5
443	20240228	135100	114221410	8600	8600	8600	8600	0
444	20240228	135000	114221410	8600	8600	8600	8600	0
445	20240228	134900	114221410	8600	8600	8600	8600	24
446	20240228	134800	114015010	8600	8600	8600	8600	0
447	20240228	134700	114015010	8600	8600	8600	8600	0
448	20240228	134600	114015010	8600	8600	8600	8600	0
449	20240228	134500	114015010	8600	8600	8600	8600	0
450	20240228	134400	114015010	8600	8600	8600	8600	0
451	20240228	134300	114015010	8600	8600	8600	8600	0
452	20240228	134200	114015010	8600	8600	8600	8600	0
453	20240228	134100	114015010	8600	8600	8600	8600	0
454	20240228	134000	114015010	8600	8600	8600	8600	1
455	20240228	133900	114006410	8600	8600	8600	8600	0
456	20240228	133800	114006410	8600	8600	8600	8600	0
457	20240228	133700	114006410	8600	8600	8600	8600	0
458	20240228	133600	114006410	8600	8600	8600	8600	0
459	20240228	133500	114006410	8600	8600	8600	8600	0
460	20240228	133400	114006410	8600	8600	8600	8600	0
461	20240228	133300	114006410	8600	8600	8600	8600	0
462	20240228	133200	114006410	8600	8600	8600	8600	0
463	20240228	133100	114006410	8600	8600	8600	8600	0
464	20240228	133000	114006410	8600	8600	8600	8600	0
465	20240228	132900	114006410	8600	8600	8600	8600	0
466	20240228	132800	114006410	8600	8600	8600	8600	0
467	20240228	132700	114006410	8600	8600	8600	8600	0
468	20240228	132600	114006410	8600	8600	8600	8600	0
469	20240228	132500	114006410	8600	8600	8600	8600	0
470	20240228	132400	114006410	8600	8600	8600	8600	2
471	20240228	132300	113989210	8600	8600	8600	8600	0
472	20240228	132200	113989210	8600	8600	8600	8600	0
473	20240228	132100	113989210	8600	8600	8600	8600	24
474	20240228	132000	113782810	8640	8640	8640	8640	0
475	20240228	131900	113782810	8640	8640	8640	8640	0
476	20240228	131800	113782810	8640	8640	8640	8640	0
477	20240228	131700	113782810	8640	8640	8640	8640	0
478	20240228	131600	113782810	8640	8640	8640	8640	0
479	20240228	131500	113782810	8640	8640	8640	8640	0
480	20240228	131400	113782810	8640	8640	8640	8640	0
481	20240228	131300	113782810	8640	8640	8640	8640	0
482	20240228	131200	113782810	8640	8640	8640	8640	0
483	20240228	131100	113782810	8640	8640	8640	8640	0
484	20240228	131000	113782810	8640	8640	8640	8640	0
485	20240228	130900	113782810	8640	8640	8640	8640	0
486	20240228	130800	113782810	8640	8640	8640	8640	1
487	20240228	130700	113774170	8640	8640	8640	8640	2
488	20240228	130600	113756890	8640	8640	8640	8640	0
489	20240228	130500	113756890	8640	8640	8640	8640	1
490	20240228	130400	113748250	8650	8650	8650	8650	0
491	20240228	130300	113748250	8650	8650	8650	8650	0
492	20240228	130200	113748250	8650	8650	8650	8650	0
493	20240228	130100	113748250	8650	8650	8650	8650	0
494	20240228	130000	113748250	8650	8650	8650	8650	0
495	20240228	125900	113748250	8650	8650	8650	8650	2
496	20240228	125800	113730950	8550	8550	8550	8550	0
497	20240228	125700	113730950	8550	8680	8680	8550	6
498	20240228	125600	113679260	8680	8680	8680	8680	0
499	20240228	125500	113679260	8680	8680	8680	8680	0
500	20240228	125400	113679260	8680	8680	8680	8680	0
501	20240228	125300	113679260	8680	8680	8680	8680	0
502	20240228	125200	113679260	8680	8680	8680	8680	0
503	20240228	125100	113679260	8680	8680	8680	8680	0
504	20240228	125000	113679260	8680	8680	8680	8680	0
505	20240228	124900	113679260	8680	8680	8680	8680	0
506	20240228	124800	113679260	8680	8680	8680	8680	0
507	20240228	124700	113679260	8680	8680	8680	8680	0
508	20240228	124600	113679260	8680	8680	8680	8680	0
509	20240228	124500	113679260	8680	8680	8680	8680	0
510	20240228	124400	113679260	8680	8680	8680	8680	0
511	20240228	124300	113679260	8680	8680	8680	8680	0
512	20240228	124200	113679260	8680	8580	8690	8580	340
513	20240228	124100	110749920	8580	8520	8580	8520	100
514	20240228	124000	109893000	8510	8540	8540	8510	330
515	20240228	123900	107083880	8550	8550	8550	8550	0
516	20240228	123800	107083880	8550	8550	8550	8550	0
517	20240228	123700	107083880	8550	8550	8550	8550	21
518	20240228	123600	106904330	8520	8520	8520	8520	10
519	20240228	123500	106819130	8550	8550	8550	8550	0
520	20240228	123400	106819130	8550	8550	8550	8550	0
521	20240228	123300	106819130	8550	8550	8550	8550	0
522	20240228	123200	106819130	8550	8550	8550	8550	5
523	20240228	123100	106776380	8550	8550	8550	8550	0
524	20240228	123000	106776380	8550	8550	8550	8550	30
525	20240228	122900	106519880	8570	8570	8570	8570	50
526	20240228	122800	106091380	8590	8590	8590	8590	0
527	20240228	122700	106091380	8590	8590	8590	8590	0
528	20240228	122600	106091380	8590	8590	8590	8590	0
529	20240228	122500	106091380	8590	8590	8590	8590	0
530	20240228	122400	106091380	8590	8590	8590	8590	0
531	20240228	122300	106091380	8590	8590	8590	8590	0
532	20240228	122200	106091380	8590	8590	8590	8590	0
533	20240228	122100	106091380	8590	8590	8590	8590	0
534	20240228	122000	106091380	8590	8590	8590	8590	0
535	20240228	121900	106091380	8590	8590	8590	8590	0
536	20240228	121800	106091380	8590	8560	8590	8510	1062
537	20240228	121700	97017530	8560	8570	8570	8560	1050
538	20240228	121600	88022870	8570	8580	8580	8570	188
539	20240228	121500	86411130	8650	8650	8650	8650	0
540	20240228	121400	86411130	8650	8650	8650	8650	0
541	20240228	121300	86411130	8650	8650	8650	8650	0
542	20240228	121200	86411130	8650	8650	8650	8650	0
543	20240228	121100	86411130	8650	8650	8650	8650	2
544	20240228	121000	86393830	8650	8650	8650	8650	1
545	20240228	120900	86385180	8570	8570	8570	8570	0
546	20240228	120800	86385180	8570	8570	8570	8570	0
547	20240228	120700	86385180	8570	8570	8570	8570	0
548	20240228	120600	86385180	8570	8570	8570	8570	0
549	20240228	120500	86385180	8570	8570	8570	8570	0
550	20240228	120400	86385180	8570	8620	8620	8570	1036
551	20240228	120300	77487730	8680	8680	8680	8680	0
552	20240228	120200	77487730	8680	8680	8680	8680	0
553	20240228	120100	77487730	8680	8680	8680	8680	0
554	20240228	120000	77487730	8680	8680	8680	8680	2
555	20240228	115900	77470370	8680	8680	8680	8680	0
556	20240228	115800	77470370	8680	8680	8680	8680	0
557	20240228	115700	77470370	8680	8680	8680	8680	0
558	20240228	115600	77470370	8680	8680	8680	8680	0
559	20240228	115500	77470370	8680	8680	8680	8680	0
560	20240228	115400	77470370	8680	8680	8680	8680	1
561	20240228	115300	77461690	8610	8610	8610	8610	0
562	20240228	115200	77461690	8610	8610	8610	8610	0
563	20240228	115100	77461690	8610	8610	8610	8610	0
564	20240228	115000	77461690	8610	8610	8610	8610	0
565	20240228	114900	77461690	8610	8610	8610	8610	0
566	20240228	114800	77461690	8610	8640	8640	8610	106
567	20240228	114700	76548230	8640	8640	8640	8640	10
568	20240228	114600	76461830	8640	8640	8640	8640	0
569	20240228	114500	76461830	8640	8640	8640	8640	0
570	20240228	114400	76461830	8640	8640	8640	8640	0
571	20240228	114300	76461830	8640	8640	8640	8640	0
572	20240228	114200	76461830	8640	8640	8640	8640	0
573	20240228	114100	76461830	8640	8640	8640	8640	0
574	20240228	114000	76461830	8640	8640	8640	8640	0
575	20240228	113900	76461830	8640	8640	8640	8640	0
576	20240228	113800	76461830	8640	8640	8640	8640	0
577	20240228	113700	76461830	8640	8640	8640	8640	0
578	20240228	113600	76461830	8640	8640	8640	8640	0
579	20240228	113500	76461830	8640	8640	8640	8640	0
580	20240228	113400	76461830	8640	8640	8640	8640	4
581	20240228	113300	76427270	8640	8640	8640	8640	70
582	20240228	113200	75822470	8640	8640	8640	8640	0
583	20240228	113100	75822470	8640	8640	8640	8640	0
584	20240228	113000	75822470	8640	8640	8640	8640	0
585	20240228	112900	75822470	8640	8640	8640	8640	1
586	20240228	112800	75813830	8620	8620	8620	8620	17
587	20240228	112700	75667290	8640	8640	8640	8640	0
588	20240228	112600	75667290	8640	8640	8640	8640	0
589	20240228	112500	75667290	8640	8640	8640	8640	0
590	20240228	112400	75667290	8640	8640	8640	8640	0
591	20240228	112300	75667290	8640	8640	8640	8640	66
592	20240228	112200	75097050	8620	8620	8620	8620	0
593	20240228	112100	75097050	8620	8620	8620	8620	100
594	20240228	112000	74235050	8640	8650	8650	8630	343
595	20240228	111900	71268900	8650	8650	8650	8650	0
596	20240228	111800	71268900	8650	8650	8650	8650	0
597	20240228	111700	71268900	8650	8650	8650	8650	0
598	20240228	111600	71268900	8650	8650	8650	8650	0
599	20240228	111500	71268900	8650	8650	8650	8650	0
600	20240228	111400	71268900	8650	8650	8650	8650	40
601	20240228	111300	70922900	8650	8670	8670	8650	92
602	20240228	111200	70126170	8670	8670	8670	8670	2
603	20240228	111100	70108830	8670	8690	8690	8670	7
604	20240228	111000	70048040	8690	8690	8690	8690	57
605	20240228	110900	69552710	8670	8670	8670	8670	0
606	20240228	110800	69552710	8670	8670	8670	8670	0
607	20240228	110700	69552710	8670	8670	8670	8670	0
608	20240228	110600	69552710	8670	8670	8670	8670	0
609	20240228	110500	69552710	8670	8670	8670	8670	0
610	20240228	110400	69552710	8670	8670	8670	8670	0
611	20240228	110300	69552710	8670	8670	8670	8670	0
612	20240228	110200	69552710	8670	8690	8690	8670	552
613	20240228	110100	64761500	8690	8690	8690	8690	0
614	20240228	110000	64761500	8690	8690	8690	8690	0
615	20240228	105900	64761500	8690	8690	8690	8690	0
616	20240228	105800	64761500	8690	8690	8690	8690	0
617	20240228	105700	64761500	8690	8690	8690	8690	3
618	20240228	105600	64735430	8700	8700	8700	8700	0
619	20240228	105500	64735430	8700	8700	8700	8700	12
620	20240228	105400	64631030	8680	8680	8680	8680	0
621	20240228	105300	64631030	8680	8680	8680	8680	0
622	20240228	105200	64631030	8680	8680	8680	8680	0
623	20240228	105100	64631030	8680	8680	8680	8680	0
624	20240228	105000	64631030	8680	8680	8680	8680	0
625	20240228	104900	64631030	8680	8680	8680	8680	0
626	20240228	104800	64631030	8680	8680	8680	8680	0
627	20240228	104700	64631030	8680	8680	8680	8680	0
628	20240228	104600	64631030	8680	8680	8680	8680	0
629	20240228	104500	64631030	8680	8680	8680	8680	0
630	20240228	104400	64631030	8680	8680	8680	8680	0
631	20240228	104300	64631030	8680	8680	8680	8680	0
632	20240228	104200	64631030	8680	8680	8680	8680	0
633	20240228	104100	64631030	8680	8680	8680	8680	0
634	20240228	104000	64631030	8680	8680	8680	8680	0
635	20240228	103900	64631030	8680	8680	8680	8680	0
636	20240228	103800	64631030	8680	8680	8680	8680	0
637	20240228	103700	64631030	8680	8680	8680	8680	0
638	20240228	103600	64631030	8680	8680	8680	8680	30
639	20240228	103500	64370630	8700	8700	8700	8700	0
640	20240228	103400	64370630	8700	8700	8700	8700	0
641	20240228	103300	64370630	8700	8700	8700	8700	1
642	20240228	103200	64361930	8680	8680	8680	8680	0
643	20240228	103100	64361930	8680	8680	8680	8680	0
644	20240228	103000	64361930	8680	8680	8680	8680	0
645	20240228	102900	64361930	8680	8680	8680	8680	0
646	20240228	102800	64361930	8680	8680	8680	8680	10
647	20240228	102700	64275130	8680	8680	8680	8680	0
648	20240228	102600	64275130	8680	8680	8680	8680	0
649	20240228	102500	64275130	8680	8680	8680	8680	0
650	20240228	102400	64275130	8680	8680	8680	8680	0
651	20240228	102300	64275130	8680	8680	8680	8680	0
652	20240228	102200	64275130	8680	8680	8680	8680	0
653	20240228	102100	64275130	8680	8680	8680	8680	0
654	20240228	102000	64275130	8680	8680	8680	8680	0
655	20240228	101900	64275130	8680	8680	8680	8680	1
656	20240228	101800	64266450	8680	8680	8680	8680	0
657	20240228	101700	64266450	8680	8680	8680	8680	0
658	20240228	101600	64266450	8680	8680	8680	8680	0
659	20240228	101500	64266450	8680	8680	8680	8680	0
660	20240228	101400	64266450	8680	8680	8680	8680	0
661	20240228	101300	64266450	8680	8690	8690	8680	262
662	20240228	101200	61992160	8690	8690	8690	8690	0
663	20240228	101100	61992160	8690	8710	8710	8690	576
664	20240228	101000	56983570	8740	8740	8740	8740	0
665	20240228	100900	56983570	8740	8740	8740	8740	0
666	20240228	100800	56983570	8740	8740	8740	8740	0
667	20240228	100700	56983570	8740	8740	8740	8740	0
668	20240228	100600	56983570	8740	8740	8740	8740	0
669	20240228	100500	56983570	8740	8740	8740	8740	0
670	20240228	100400	56983570	8740	8740	8740	8740	0
671	20240228	100300	56983570	8740	8740	8740	8740	0
672	20240228	100200	56983570	8740	8740	8740	8740	7
673	20240228	100100	56922390	8710	8710	8710	8710	0
674	20240228	100000	56922390	8710	8710	8710	8710	0
675	20240228	095900	56922390	8710	8710	8710	8710	0
676	20240228	095800	56922390	8710	8710	8710	8710	0
677	20240228	095700	56922390	8710	8710	8710	8710	0
678	20240228	095600	56922390	8710	8710	8710	8710	0
679	20240228	095500	56922390	8710	8710	8710	8710	0
680	20240228	095400	56922390	8710	8710	8710	8710	1
681	20240228	095300	56913680	8710	8710	8710	8710	0
682	20240228	095200	56913680	8710	8710	8710	8710	0
683	20240228	095100	56913680	8710	8710	8710	8710	6
684	20240228	095000	56861420	8740	8740	8740	8740	0
685	20240228	094900	56861420	8740	8740	8740	8740	343
686	20240228	094800	53863600	8740	8740	8740	8740	0
687	20240228	094700	53863600	8740	8740	8740	8740	0
688	20240228	094600	53863600	8740	8740	8740	8740	0
689	20240228	094500	53863600	8740	8740	8740	8740	0
690	20240228	094400	53863600	8740	8740	8740	8740	0
691	20240228	094300	53863600	8740	8740	8740	8740	0
692	20240228	094200	53863600	8740	8740	8740	8740	2
693	20240228	094100	53846120	8700	8740	8740	8700	88
694	20240228	094000	53080480	8690	8690	8700	8690	89
695	20240228	093900	52307050	8700	8700	8700	8700	0
696	20240228	093800	52307050	8700	8700	8700	8700	0
697	20240228	093700	52307050	8700	8700	8700	8700	0
698	20240228	093600	52307050	8700	8700	8700	8700	86
699	20240228	093500	51558850	8700	8700	8700	8700	114
700	20240228	093400	50567050	8730	8730	8730	8730	0
701	20240228	093300	50567050	8730	8730	8730	8730	0
702	20240228	093200	50567050	8730	8730	8730	8730	0
703	20240228	093100	50567050	8730	8730	8730	8730	10
704	20240228	093000	50479750	8690	8690	8690	8690	150
705	20240228	092900	49176250	8680	8680	8680	8680	0
706	20240228	092800	49176250	8680	8700	8700	8680	111
707	20240228	092700	48212210	8700	8700	8700	8700	0
708	20240228	092600	48212210	8700	8700	8700	8700	0
709	20240228	092500	48212210	8700	8700	8700	8700	120
710	20240228	092400	47168210	8700	8700	8700	8700	0
711	20240228	092300	47168210	8700	8700	8700	8700	0
712	20240228	092200	47168210	8700	8700	8700	8700	0
713	20240228	092100	47168210	8700	8700	8700	8700	17
714	20240228	092000	47020310	8700	8700	8700	8700	100
715	20240228	091900	46150310	8700	8700	8700	8700	79
716	20240228	091800	45463010	8780	8700	8780	8700	46
717	20240228	091700	45062330	8700	8700	8700	8700	0
718	20240228	091600	45062330	8700	8700	8700	8690	3160
719	20240228	091500	17571740	8790	8780	8790	8780	120
720	20240228	091400	16517070	8790	8750	8790	8690	263
721	20240228	091300	14231200	8690	8730	8730	8690	343
722	20240228	091200	11241930	8740	8730	8740	8730	400
723	20240228	091100	7748930	8780	8800	8800	8730	198
724	20240228	091000	6015370	8800	8800	8800	8800	11
725	20240228	090900	5918570	8800	8720	8800	8720	267
726	20240228	090800	3570290	8700	8700	8700	8700	0
727	20240228	090700	3570290	8700	8700	8700	8700	18
728	20240228	090600	3413690	8700	8700	8700	8700	0
729	20240228	090500	3413690	8700	8700	8700	8700	6
730	20240228	090400	3361490	8790	8790	8790	8790	0
731	20240228	090300	3361490	8790	8690	8800	8690	70
732	20240228	090200	2746290	8690	8690	8690	8690	50
733	20240228	090100	2311790	8690	8690	8710	8690	181
734	20240228	090000	738810	8730	8690	8730	8690	85