KissMeData/049430/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	192900	76511350	8860	8860	8860	8860	375
3	20240228	192800	76511350	8860	8860	8860	8860	0
4	20240228	192700	76511350	8860	8860	8860	8860	0
5	20240228	192600	76511350	8860	8860	8860	8860	0
6	20240228	192500	76511350	8860	8860	8860	8860	0
7	20240228	192400	76511350	8860	8860	8860	8860	0
8	20240228	192300	76511350	8860	8860	8860	8860	0
9	20240228	192200	76511350	8860	8860	8860	8860	0
10	20240228	192100	76511350	8860	8860	8860	8860	0
11	20240228	192000	76511350	8860	8860	8860	8860	0
12	20240228	191900	76511350	8860	8860	8860	8860	0
13	20240228	191800	76511350	8860	8860	8860	8860	0
14	20240228	191700	76511350	8860	8860	8860	8860	0
15	20240228	191600	76511350	8860	8860	8860	8860	0
16	20240228	191500	76511350	8860	8860	8860	8860	0
17	20240228	191400	76511350	8860	8860	8860	8860	0
18	20240228	191300	76511350	8860	8860	8860	8860	0
19	20240228	191200	76511350	8860	8860	8860	8860	0
20	20240228	191100	76511350	8860	8860	8860	8860	0
21	20240228	191000	76511350	8860	8860	8860	8860	0
22	20240228	190900	76511350	8860	8860	8860	8860	0
23	20240228	190800	76511350	8860	8860	8860	8860	0
24	20240228	190700	76511350	8860	8860	8860	8860	0
25	20240228	190600	76511350	8860	8860	8860	8860	0
26	20240228	190500	76511350	8860	8860	8860	8860	0
27	20240228	190400	76511350	8860	8860	8860	8860	0
28	20240228	190300	76511350	8860	8860	8860	8860	0
29	20240228	190200	76511350	8860	8860	8860	8860	0
30	20240228	190100	76511350	8860	8860	8860	8860	0
31	20240228	190000	76511350	8860	8860	8860	8860	0
32	20240228	185900	76511350	8860	8860	8860	8860	375
33	20240228	185800	76511350	8860	8860	8860	8860	0
34	20240228	185700	76511350	8860	8860	8860	8860	0
35	20240228	185600	76511350	8860	8860	8860	8860	0
36	20240228	185500	76511350	8860	8860	8860	8860	0
37	20240228	185400	76511350	8860	8860	8860	8860	0
38	20240228	185300	76511350	8860	8860	8860	8860	0
39	20240228	185200	76511350	8860	8860	8860	8860	0
40	20240228	185100	76511350	8860	8860	8860	8860	0
41	20240228	185000	76511350	8860	8860	8860	8860	0
42	20240228	184900	76511350	8860	8860	8860	8860	0
43	20240228	184800	76511350	8860	8860	8860	8860	0
44	20240228	184700	76511350	8860	8860	8860	8860	0
45	20240228	184600	76511350	8860	8860	8860	8860	0
46	20240228	184500	76511350	8860	8860	8860	8860	0
47	20240228	184400	76511350	8860	8860	8860	8860	0
48	20240228	184300	76511350	8860	8860	8860	8860	0
49	20240228	184200	76511350	8860	8860	8860	8860	0
50	20240228	184100	76511350	8860	8860	8860	8860	0
51	20240228	184000	76511350	8860	8860	8860	8860	0
52	20240228	183900	76511350	8860	8860	8860	8860	0
53	20240228	183800	76511350	8860	8860	8860	8860	0
54	20240228	183700	76511350	8860	8860	8860	8860	0
55	20240228	183600	76511350	8860	8860	8860	8860	0
56	20240228	183500	76511350	8860	8860	8860	8860	0
57	20240228	183400	76511350	8860	8860	8860	8860	0
58	20240228	183300	76511350	8860	8860	8860	8860	0
59	20240228	183200	76511350	8860	8860	8860	8860	0
60	20240228	183100	76511350	8860	8860	8860	8860	0
61	20240228	183000	76511350	8860	8860	8860	8860	0
62	20240228	182900	76511350	8860	8860	8860	8860	375
63	20240228	182800	76511350	8860	8860	8860	8860	0
64	20240228	182700	76511350	8860	8860	8860	8860	0
65	20240228	182600	76511350	8860	8860	8860	8860	0
66	20240228	182500	76511350	8860	8860	8860	8860	0
67	20240228	182400	76511350	8860	8860	8860	8860	0
68	20240228	182300	76511350	8860	8860	8860	8860	0
69	20240228	182200	76511350	8860	8860	8860	8860	0
70	20240228	182100	76511350	8860	8860	8860	8860	0
71	20240228	182000	76511350	8860	8860	8860	8860	0
72	20240228	181900	76511350	8860	8860	8860	8860	0
73	20240228	181800	76511350	8860	8860	8860	8860	0
74	20240228	181700	76511350	8860	8860	8860	8860	0
75	20240228	181600	76511350	8860	8860	8860	8860	0
76	20240228	181500	76511350	8860	8860	8860	8860	0
77	20240228	181400	76511350	8860	8860	8860	8860	0
78	20240228	181300	76511350	8860	8860	8860	8860	0
79	20240228	181200	76511350	8860	8860	8860	8860	0
80	20240228	181100	76511350	8860	8860	8860	8860	0
81	20240228	181000	76511350	8860	8860	8860	8860	0
82	20240228	180900	76511350	8860	8860	8860	8860	0
83	20240228	180800	76511350	8860	8860	8860	8860	0
84	20240228	180700	76511350	8860	8860	8860	8860	0
85	20240228	180600	76511350	8860	8860	8860	8860	0
86	20240228	180500	76511350	8860	8860	8860	8860	0
87	20240228	180400	76511350	8860	8860	8860	8860	0
88	20240228	180300	76511350	8860	8860	8860	8860	0
89	20240228	180200	76511350	8860	8860	8860	8860	0
90	20240228	180100	76511350	8860	8860	8860	8860	0
91	20240228	180000	76511350	8860	8860	8860	8860	0
92	20240228	175900	76511350	8860	8860	8860	8860	375
93	20240228	175800	76511350	8860	8860	8860	8860	0
94	20240228	175700	76511350	8860	8860	8860	8860	0
95	20240228	175600	76511350	8860	8860	8860	8860	0
96	20240228	175500	76511350	8860	8860	8860	8860	0
97	20240228	175400	76511350	8860	8860	8860	8860	0
98	20240228	175300	76511350	8860	8860	8860	8860	0
99	20240228	175200	76511350	8860	8860	8860	8860	0
100	20240228	175100	76511350	8860	8860	8860	8860	0
101	20240228	175000	76511350	8860	8860	8860	8860	0
102	20240228	174900	76511350	8860	8860	8860	8860	0
103	20240228	174800	76511350	8860	8860	8860	8860	0
104	20240228	174700	76511350	8860	8860	8860	8860	0
105	20240228	174600	76511350	8860	8860	8860	8860	0
106	20240228	174500	76511350	8860	8860	8860	8860	0
107	20240228	174400	76511350	8860	8860	8860	8860	0
108	20240228	174300	76511350	8860	8860	8860	8860	0
109	20240228	174200	76511350	8860	8860	8860	8860	0
110	20240228	174100	76511350	8860	8860	8860	8860	0
111	20240228	174000	76511350	8860	8860	8860	8860	0
112	20240228	173900	76511350	8860	8860	8860	8860	0
113	20240228	173800	76511350	8860	8860	8860	8860	0
114	20240228	173700	76511350	8860	8860	8860	8860	0
115	20240228	173600	76511350	8860	8860	8860	8860	0
116	20240228	173500	76511350	8860	8860	8860	8860	0
117	20240228	173400	76511350	8860	8860	8860	8860	0
118	20240228	173300	76511350	8860	8860	8860	8860	0
119	20240228	173200	76511350	8860	8860	8860	8860	0
120	20240228	173100	76511350	8860	8860	8860	8860	0
121	20240228	173000	76511350	8860	8860	8860	8860	0
122	20240228	172900	76511350	8860	8860	8860	8860	375
123	20240228	172800	76511350	8860	8860	8860	8860	0
124	20240228	172700	76511350	8860	8860	8860	8860	0
125	20240228	172600	76511350	8860	8860	8860	8860	0
126	20240228	172500	76511350	8860	8860	8860	8860	0
127	20240228	172400	76511350	8860	8860	8860	8860	0
128	20240228	172300	76511350	8860	8860	8860	8860	0
129	20240228	172200	76511350	8860	8860	8860	8860	0
130	20240228	172100	76511350	8860	8860	8860	8860	0
131	20240228	172000	76511350	8860	8860	8860	8860	0
132	20240228	171900	76511350	8860	8860	8860	8860	0
133	20240228	171800	76511350	8860	8860	8860	8860	0
134	20240228	171700	76511350	8860	8860	8860	8860	0
135	20240228	171600	76511350	8860	8860	8860	8860	0
136	20240228	171500	76511350	8860	8860	8860	8860	0
137	20240228	171400	76511350	8860	8860	8860	8860	0
138	20240228	171300	76511350	8860	8860	8860	8860	0
139	20240228	171200	76511350	8860	8860	8860	8860	0
140	20240228	171100	76511350	8860	8860	8860	8860	0
141	20240228	171000	76511350	8860	8860	8860	8860	0
142	20240228	170900	76511350	8860	8860	8860	8860	0
143	20240228	170800	76511350	8860	8860	8860	8860	0
144	20240228	170700	76511350	8860	8860	8860	8860	0
145	20240228	170600	76511350	8860	8860	8860	8860	0
146	20240228	170500	76511350	8860	8860	8860	8860	0
147	20240228	170400	76511350	8860	8860	8860	8860	0
148	20240228	170300	76511350	8860	8860	8860	8860	0
149	20240228	170200	76511350	8860	8860	8860	8860	0
150	20240228	170100	76511350	8860	8860	8860	8860	0
151	20240228	170000	76511350	8860	8860	8860	8860	0
152	20240228	165900	76511350	8860	8860	8860	8860	375
153	20240228	165800	76511350	8860	8860	8860	8860	0
154	20240228	165700	76511350	8860	8860	8860	8860	0
155	20240228	165600	76511350	8860	8860	8860	8860	0
156	20240228	165500	76511350	8860	8860	8860	8860	0
157	20240228	165400	76511350	8860	8860	8860	8860	0
158	20240228	165300	76511350	8860	8860	8860	8860	0
159	20240228	165200	76511350	8860	8860	8860	8860	0
160	20240228	165100	76511350	8860	8860	8860	8860	0
161	20240228	165000	76511350	8860	8860	8860	8860	0
162	20240228	164900	76511350	8860	8860	8860	8860	0
163	20240228	164800	76511350	8860	8860	8860	8860	0
164	20240228	164700	76511350	8860	8860	8860	8860	0
165	20240228	164600	76511350	8860	8860	8860	8860	0
166	20240228	164500	76511350	8860	8860	8860	8860	0
167	20240228	164400	76511350	8860	8860	8860	8860	0
168	20240228	164300	76511350	8860	8860	8860	8860	0
169	20240228	164200	76511350	8860	8860	8860	8860	0
170	20240228	164100	76511350	8860	8860	8860	8860	0
171	20240228	164000	76511350	8860	8860	8860	8860	0
172	20240228	163900	76511350	8860	8860	8860	8860	0
173	20240228	163800	76511350	8860	8860	8860	8860	0
174	20240228	163700	76511350	8860	8860	8860	8860	0
175	20240228	163600	76511350	8860	8860	8860	8860	0
176	20240228	163500	76511350	8860	8860	8860	8860	0
177	20240228	163400	76511350	8860	8860	8860	8860	0
178	20240228	163300	76511350	8860	8860	8860	8860	0
179	20240228	163200	76511350	8860	8860	8860	8860	0
180	20240228	163100	76511350	8860	8860	8860	8860	0
181	20240228	163000	76511350	8860	8860	8860	8860	0
182	20240228	162900	76511350	8860	8860	8860	8860	375
183	20240228	162800	76511350	8860	8860	8860	8860	0
184	20240228	162700	76511350	8860	8860	8860	8860	0
185	20240228	162600	76511350	8860	8860	8860	8860	0
186	20240228	162500	76511350	8860	8860	8860	8860	0
187	20240228	162400	76511350	8860	8860	8860	8860	0
188	20240228	162300	76511350	8860	8860	8860	8860	0
189	20240228	162200	76511350	8860	8860	8860	8860	0
190	20240228	162100	76511350	8860	8860	8860	8860	0
191	20240228	162000	76511350	8860	8860	8860	8860	0
192	20240228	161900	76511350	8860	8860	8860	8860	0
193	20240228	161800	76511350	8860	8860	8860	8860	0
194	20240228	161700	76511350	8860	8860	8860	8860	0
195	20240228	161600	76511350	8860	8860	8860	8860	0
196	20240228	161500	76511350	8860	8860	8860	8860	0
197	20240228	161400	76511350	8860	8860	8860	8860	0
198	20240228	161300	76511350	8860	8860	8860	8860	0
199	20240228	161200	76511350	8860	8860	8860	8860	0
200	20240228	161100	76511350	8860	8860	8860	8860	0
201	20240228	161000	76511350	8860	8860	8860	8860	0
202	20240228	160900	76511350	8860	8860	8860	8860	0
203	20240228	160800	76511350	8860	8860	8860	8860	0
204	20240228	160700	76511350	8860	8860	8860	8860	0
205	20240228	160600	76511350	8860	8860	8860	8860	0
206	20240228	160500	76511350	8860	8860	8860	8860	0
207	20240228	160400	76511350	8860	8860	8860	8860	0
208	20240228	160300	76511350	8860	8860	8860	8860	0
209	20240228	160200	76511350	8860	8860	8860	8860	0
210	20240228	160100	76511350	8860	8860	8860	8860	0
211	20240228	160000	76511350	8860	8860	8860	8860	0
212	20240228	155900	76511350	8860	8860	8860	8860	375
213	20240228	155800	76511350	8860	8860	8860	8860	0
214	20240228	155700	76511350	8860	8860	8860	8860	0
215	20240228	155600	76511350	8860	8860	8860	8860	0
216	20240228	155500	76511350	8860	8860	8860	8860	0
217	20240228	155400	76511350	8860	8860	8860	8860	0
218	20240228	155300	76511350	8860	8860	8860	8860	0
219	20240228	155200	76511350	8860	8860	8860	8860	0
220	20240228	155100	76511350	8860	8860	8860	8860	0
221	20240228	155000	76511350	8860	8860	8860	8860	0
222	20240228	154900	76511350	8860	8860	8860	8860	0
223	20240228	154800	76511350	8860	8860	8860	8860	0
224	20240228	154700	76511350	8860	8860	8860	8860	0
225	20240228	154600	76511350	8860	8860	8860	8860	0
226	20240228	154500	76511350	8860	8860	8860	8860	0
227	20240228	154400	76511350	8860	8860	8860	8860	0
228	20240228	154300	76511350	8860	8860	8860	8860	0
229	20240228	154200	76511350	8860	8860	8860	8860	0
230	20240228	154100	76511350	8860	8860	8860	8860	0
231	20240228	154000	76511350	8860	8860	8860	8860	0
232	20240228	153900	76511350	8860	8860	8860	8860	0
233	20240228	153800	76511350	8860	8860	8860	8860	0
234	20240228	153700	76511350	8860	8860	8860	8860	0
235	20240228	153600	76511350	8860	8860	8860	8860	0
236	20240228	153500	76511350	8860	8860	8860	8860	0
237	20240228	153400	76511350	8860	8860	8860	8860	0
238	20240228	153300	76511350	8860	8860	8860	8860	0
239	20240228	153200	76511350	8860	8860	8860	8860	0
240	20240228	153100	76511350	8860	8860	8860	8860	0
241	20240228	153000	76511350	8860	8860	8860	8860	375
242	20240228	152900	73188850	8890	8890	8890	8890	0
243	20240228	152800	73188850	8890	8890	8890	8890	0
244	20240228	152700	73188850	8890	8890	8890	8890	0
245	20240228	152600	73188850	8890	8890	8890	8890	0
246	20240228	152500	73188850	8890	8890	8890	8890	0
247	20240228	152400	73188850	8890	8890	8890	8890	0
248	20240228	152300	73188850	8890	8890	8890	8890	0
249	20240228	152200	73188850	8890	8890	8890	8890	0
250	20240228	152100	73188850	8890	8890	8890	8890	0
251	20240228	152000	73188850	8890	8890	8890	8890	0
252	20240228	151900	73188850	8890	8890	8890	8890	0
253	20240228	151800	73188850	8890	8880	8890	8880	66
254	20240228	151700	72602760	8880	8880	8880	8880	0
255	20240228	151600	72602760	8880	8880	8880	8880	2
256	20240228	151500	72585000	8880	8880	8880	8880	0
257	20240228	151400	72585000	8880	8880	8880	8880	313
258	20240228	151300	69805560	8870	8870	8870	8870	0
259	20240228	151200	69805560	8870	8870	8870	8870	0
260	20240228	151100	69805560	8870	8870	8870	8870	0
261	20240228	151000	69805560	8870	8870	8870	8870	113
262	20240228	150900	68803250	8880	8880	8880	8880	0
263	20240228	150800	68803250	8880	8880	8880	8880	0
264	20240228	150700	68803250	8880	8880	8880	8880	0
265	20240228	150600	68803250	8880	8880	8880	8880	10
266	20240228	150500	68714450	8880	8880	8880	8880	10
267	20240228	150400	68625650	8880	8880	8880	8880	0
268	20240228	150300	68625650	8880	8890	8890	8880	233
269	20240228	150200	66556020	8890	8890	8890	8890	0
270	20240228	150100	66556020	8890	8890	8890	8890	0
271	20240228	150000	66556020	8890	8890	8890	8890	0
272	20240228	145900	66556020	8890	8890	8890	8890	0
273	20240228	145800	66556020	8890	8890	8890	8890	0
274	20240228	145700	66556020	8890	8890	8890	8890	0
275	20240228	145600	66556020	8890	8890	8890	8890	0
276	20240228	145500	66556020	8890	8890	8890	8890	0
277	20240228	145400	66556020	8890	8890	8890	8890	91
278	20240228	145300	65747030	8890	8900	8900	8890	91
279	20240228	145200	64937500	8940	8940	8940	8940	0
280	20240228	145100	64937500	8940	8940	8940	8940	0
281	20240228	145000	64937500	8940	8940	8940	8940	0
282	20240228	144900	64937500	8940	8940	8940	8940	0
283	20240228	144800	64937500	8940	8940	8940	8940	0
284	20240228	144700	64937500	8940	8940	8940	8940	0
285	20240228	144600	64937500	8940	8940	8940	8940	0
286	20240228	144500	64937500	8940	8940	8940	8940	0
287	20240228	144400	64937500	8940	8940	8940	8940	0
288	20240228	144300	64937500	8940	8940	8940	8940	0
289	20240228	144200	64937500	8940	8940	8940	8940	0
290	20240228	144100	64937500	8940	8940	8940	8940	0
291	20240228	144000	64937500	8940	8940	8940	8940	0
292	20240228	143900	64937500	8940	8940	8940	8940	0
293	20240228	143800	64937500	8940	8940	8940	8940	0
294	20240228	143700	64937500	8940	8940	8940	8940	0
295	20240228	143600	64937500	8940	8940	8940	8940	0
296	20240228	143500	64937500	8940	8940	8940	8940	0
297	20240228	143400	64937500	8940	8940	8940	8940	0
298	20240228	143300	64937500	8940	8940	8940	8940	2
299	20240228	143200	64919620	8900	8900	8900	8900	0
300	20240228	143100	64919620	8900	8900	8900	8900	5
301	20240228	143000	64875120	8940	8940	8940	8940	0
302	20240228	142900	64875120	8940	8940	8940	8940	0
303	20240228	142800	64875120	8940	8940	8940	8940	0
304	20240228	142700	64875120	8940	8940	8940	8940	0
305	20240228	142600	64875120	8940	8940	8940	8940	0
306	20240228	142500	64875120	8940	8940	8940	8940	0
307	20240228	142400	64875120	8940	8940	8940	8940	0
308	20240228	142300	64875120	8940	8940	8940	8940	0
309	20240228	142200	64875120	8940	8940	8940	8940	0
310	20240228	142100	64875120	8940	8940	8940	8940	0
311	20240228	142000	64875120	8940	8940	8940	8940	0
312	20240228	141900	64875120	8940	8940	8940	8940	0
313	20240228	141800	64875120	8940	8940	8940	8940	0
314	20240228	141700	64875120	8940	8940	8940	8940	0
315	20240228	141600	64875120	8940	8940	8940	8940	0
316	20240228	141500	64875120	8940	8940	8940	8940	0
317	20240228	141400	64875120	8940	8940	8940	8940	0
318	20240228	141300	64875120	8940	8940	8940	8940	0
319	20240228	141200	64875120	8940	8940	8940	8940	0
320	20240228	141100	64875120	8940	8940	8940	8940	1
321	20240228	141000	64866180	8940	8940	8940	8940	0
322	20240228	140900	64866180	8940	8940	8940	8940	0
323	20240228	140800	64866180	8940	8940	8940	8940	0
324	20240228	140700	64866180	8940	8940	8940	8940	0
325	20240228	140600	64866180	8940	8940	8940	8940	0
326	20240228	140500	64866180	8940	8940	8940	8940	0
327	20240228	140400	64866180	8940	8940	8940	8940	0
328	20240228	140300	64866180	8940	8940	8940	8940	0
329	20240228	140200	64866180	8940	8940	8940	8940	0
330	20240228	140100	64866180	8940	8940	8940	8940	0
331	20240228	140000	64866180	8940	8940	8940	8940	0
332	20240228	135900	64866180	8940	8940	8940	8940	0
333	20240228	135800	64866180	8940	8940	8940	8940	0
334	20240228	135700	64866180	8940	8940	8940	8940	0
335	20240228	135600	64866180	8940	8940	8940	8940	0
336	20240228	135500	64866180	8940	8940	8940	8940	0
337	20240228	135400	64866180	8940	8940	8940	8940	0
338	20240228	135300	64866180	8940	8940	8940	8940	1
339	20240228	135200	64857240	8890	8890	8890	8890	0
340	20240228	135100	64857240	8890	8890	8890	8890	0
341	20240228	135000	64857240	8890	8890	8890	8890	0
342	20240228	134900	64857240	8890	8890	8890	8890	0
343	20240228	134800	64857240	8890	8890	8890	8890	0
344	20240228	134700	64857240	8890	8890	8890	8890	0
345	20240228	134600	64857240	8890	8890	8890	8890	0
346	20240228	134500	64857240	8890	8890	8890	8890	0
347	20240228	134400	64857240	8890	8890	8890	8890	0
348	20240228	134300	64857240	8890	8890	8890	8890	0
349	20240228	134200	64857240	8890	8890	8890	8890	0
350	20240228	134100	64857240	8890	8890	8890	8890	0
351	20240228	134000	64857240	8890	8890	8890	8890	0
352	20240228	133900	64857240	8890	8890	8890	8890	0
353	20240228	133800	64857240	8890	8890	8890	8890	0
354	20240228	133700	64857240	8890	8890	8890	8890	0
355	20240228	133600	64857240	8890	8890	8890	8890	0
356	20240228	133500	64857240	8890	8890	8890	8890	0
357	20240228	133400	64857240	8890	8890	8890	8890	0
358	20240228	133300	64857240	8890	8900	8900	8890	862
359	20240228	133200	57193610	8900	8900	8900	8900	0
360	20240228	133100	57193610	8900	8900	8900	8900	6
361	20240228	133000	57140210	8900	8900	8900	8900	0
362	20240228	132900	57140210	8900	8900	8900	8900	0
363	20240228	132800	57140210	8900	8900	8900	8900	0
364	20240228	132700	57140210	8900	8900	8900	8900	0
365	20240228	132600	57140210	8900	8900	8900	8900	0
366	20240228	132500	57140210	8900	8900	8900	8900	0
367	20240228	132400	57140210	8900	8900	8900	8900	0
368	20240228	132300	57140210	8900	8900	8900	8900	0
369	20240228	132200	57140210	8900	8900	8900	8900	0
370	20240228	132100	57140210	8900	8900	8900	8900	0
371	20240228	132000	57140210	8900	8900	8900	8900	0
372	20240228	131900	57140210	8900	8900	8900	8900	0
373	20240228	131800	57140210	8900	8900	8900	8900	0
374	20240228	131700	57140210	8900	8900	8900	8900	0
375	20240228	131600	57140210	8900	8900	8900	8900	0
376	20240228	131500	57140210	8900	8900	8900	8900	0
377	20240228	131400	57140210	8900	8900	8900	8900	0
378	20240228	131300	57140210	8900	8900	8900	8900	0
379	20240228	131200	57140210	8900	8900	8900	8900	0
380	20240228	131100	57140210	8900	8900	8900	8900	0
381	20240228	131000	57140210	8900	8900	8900	8900	0
382	20240228	130900	57140210	8900	8900	8900	8900	0
383	20240228	130800	57140210	8900	8900	8900	8900	0
384	20240228	130700	57140210	8900	8900	8900	8900	0
385	20240228	130600	57140210	8900	8900	8900	8900	0
386	20240228	130500	57140210	8900	8910	8910	8900	31
387	20240228	130400	56864270	8910	8910	8910	8910	0
388	20240228	130300	56864270	8910	8910	8910	8910	0
389	20240228	130200	56864270	8910	8910	8910	8910	0
390	20240228	130100	56864270	8910	8910	8910	8910	0
391	20240228	130000	56864270	8910	8910	8910	8910	0
392	20240228	125900	56864270	8910	8910	8910	8910	0
393	20240228	125800	56864270	8910	8910	8910	8910	0
394	20240228	125700	56864270	8910	8910	8910	8910	0
395	20240228	125600	56864270	8910	8910	8910	8910	0
396	20240228	125500	56864270	8910	8910	8910	8910	0
397	20240228	125400	56864270	8910	8910	8910	8910	0
398	20240228	125300	56864270	8910	8910	8910	8910	0
399	20240228	125200	56864270	8910	8910	8910	8910	40
400	20240228	125100	56507870	8890	8890	8890	8890	0
401	20240228	125000	56507870	8890	8890	8890	8890	0
402	20240228	124900	56507870	8890	8890	8890	8890	0
403	20240228	124800	56507870	8890	8890	8890	8890	0
404	20240228	124700	56507870	8890	8890	8890	8890	0
405	20240228	124600	56507870	8890	8890	8890	8890	0
406	20240228	124500	56507870	8890	8890	8890	8890	0
407	20240228	124400	56507870	8890	8890	8890	8890	0
408	20240228	124300	56507870	8890	8890	8890	8890	0
409	20240228	124200	56507870	8890	8890	8890	8890	0
410	20240228	124100	56507870	8890	8890	8890	8890	0
411	20240228	124000	56507870	8890	8890	8890	8890	0
412	20240228	123900	56507870	8890	8890	8890	8890	0
413	20240228	123800	56507870	8890	8890	8890	8890	0
414	20240228	123700	56507870	8890	8890	8890	8890	0
415	20240228	123600	56507870	8890	8890	8890	8890	0
416	20240228	123500	56507870	8890	8890	8890	8890	0
417	20240228	123400	56507870	8890	8890	8890	8890	0
418	20240228	123300	56507870	8890	8890	8890	8890	0
419	20240228	123200	56507870	8890	8890	8890	8890	0
420	20240228	123100	56507870	8890	8890	8890	8890	5
421	20240228	123000	56463420	8890	8890	8890	8890	0
422	20240228	122900	56463420	8890	8890	8890	8890	0
423	20240228	122800	56463420	8890	8890	8890	8890	0
424	20240228	122700	56463420	8890	8890	8890	8890	0
425	20240228	122600	56463420	8890	8890	8890	8890	0
426	20240228	122500	56463420	8890	8890	8890	8890	0
427	20240228	122400	56463420	8890	8890	8890	8890	0
428	20240228	122300	56463420	8890	8890	8890	8890	0
429	20240228	122200	56463420	8890	8890	8890	8890	0
430	20240228	122100	56463420	8890	8890	8890	8890	100
431	20240228	122000	55574420	8890	8890	8890	8890	0
432	20240228	121900	55574420	8890	8890	8890	8890	0
433	20240228	121800	55574420	8890	8890	8890	8890	0
434	20240228	121700	55574420	8890	8890	8890	8890	0
435	20240228	121600	55574420	8890	8890	8890	8890	0
436	20240228	121500	55574420	8890	8890	8890	8890	0
437	20240228	121400	55574420	8890	8890	8890	8890	0
438	20240228	121300	55574420	8890	8890	8890	8890	0
439	20240228	121200	55574420	8890	8890	8890	8890	0
440	20240228	121100	55574420	8890	8890	8890	8890	0
441	20240228	121000	55574420	8890	8890	8890	8890	0
442	20240228	120900	55574420	8890	8890	8890	8890	0
443	20240228	120800	55574420	8890	8890	8890	8890	0
444	20240228	120700	55574420	8890	8890	8890	8890	0
445	20240228	120600	55574420	8890	8890	8890	8890	0
446	20240228	120500	55574420	8890	8890	8890	8890	0
447	20240228	120400	55574420	8890	8900	8900	8890	2
448	20240228	120300	55556630	8950	8950	8950	8950	0
449	20240228	120200	55556630	8950	8950	8950	8950	0
450	20240228	120100	55556630	8950	8950	8950	8950	0
451	20240228	120000	55556630	8950	8950	8950	8950	1
452	20240228	115900	55547680	8950	8950	8950	8950	0
453	20240228	115800	55547680	8950	8950	8950	8950	0
454	20240228	115700	55547680	8950	8950	8950	8950	0
455	20240228	115600	55547680	8950	8950	8950	8950	0
456	20240228	115500	55547680	8950	8950	8950	8950	0
457	20240228	115400	55547680	8950	8950	8950	8950	0
458	20240228	115300	55547680	8950	8950	8950	8950	0
459	20240228	115200	55547680	8950	8950	8950	8950	0
460	20240228	115100	55547680	8950	8950	8950	8950	0
461	20240228	115000	55547680	8950	8950	8950	8950	0
462	20240228	114900	55547680	8950	8950	8950	8950	0
463	20240228	114800	55547680	8950	8950	8950	8950	0
464	20240228	114700	55547680	8950	8950	8950	8950	0
465	20240228	114600	55547680	8950	8950	8950	8950	0
466	20240228	114500	55547680	8950	8950	8950	8950	0
467	20240228	114400	55547680	8950	8950	8950	8950	0
468	20240228	114300	55547680	8950	8950	8950	8950	0
469	20240228	114200	55547680	8950	8950	8950	8950	0
470	20240228	114100	55547680	8950	8950	8950	8950	0
471	20240228	114000	55547680	8950	8950	8950	8950	0
472	20240228	113900	55547680	8950	8930	8950	8930	111
473	20240228	113800	54555110	8930	8930	8930	8930	0
474	20240228	113700	54555110	8930	8930	8930	8930	0
475	20240228	113600	54555110	8930	8930	8930	8930	0
476	20240228	113500	54555110	8930	8930	8930	8930	0
477	20240228	113400	54555110	8930	8930	8930	8930	0
478	20240228	113300	54555110	8930	8930	8930	8930	0
479	20240228	113200	54555110	8930	8920	8930	8920	35
480	20240228	113100	54242610	8920	8920	8920	8920	1
481	20240228	113000	54233690	8880	8880	8880	8880	0
482	20240228	112900	54233690	8880	8880	8880	8880	0
483	20240228	112800	54233690	8880	8880	8880	8880	0
484	20240228	112700	54233690	8880	8880	8880	8880	0
485	20240228	112600	54233690	8880	8880	8880	8880	0
486	20240228	112500	54233690	8880	8880	8880	8880	0
487	20240228	112400	54233690	8880	8880	8880	8880	0
488	20240228	112300	54233690	8880	8880	8880	8880	0
489	20240228	112200	54233690	8880	8880	8880	8880	0
490	20240228	112100	54233690	8880	8880	8880	8880	13
491	20240228	112000	54118250	8930	8930	8930	8930	200
492	20240228	111900	52332250	8930	8930	8930	8930	0
493	20240228	111800	52332250	8930	8930	8930	8930	0
494	20240228	111700	52332250	8930	8930	8930	8930	1
495	20240228	111600	52323320	8930	8930	8930	8930	0
496	20240228	111500	52323320	8930	8930	8930	8930	0
497	20240228	111400	52323320	8930	8930	8930	8930	0
498	20240228	111300	52323320	8930	8930	8930	8930	0
499	20240228	111200	52323320	8930	8930	8930	8930	0
500	20240228	111100	52323320	8930	8930	8930	8930	3
501	20240228	111000	52296530	8880	8880	8880	8880	0
502	20240228	110900	52296530	8880	8880	8880	8880	0
503	20240228	110800	52296530	8880	8880	8880	8880	0
504	20240228	110700	52296530	8880	8880	8880	8880	0
505	20240228	110600	52296530	8880	8880	8880	8880	0
506	20240228	110500	52296530	8880	8880	8880	8880	0
507	20240228	110400	52296530	8880	8880	8880	8880	0
508	20240228	110300	52296530	8880	8880	8880	8880	0
509	20240228	110200	52296530	8880	8880	8880	8880	0
510	20240228	110100	52296530	8880	8880	8880	8880	0
511	20240228	110000	52296530	8880	8880	8880	8880	0
512	20240228	105900	52296530	8880	8880	8880	8880	0
513	20240228	105800	52296530	8880	8880	8880	8880	0
514	20240228	105700	52296530	8880	8880	8880	8880	0
515	20240228	105600	52296530	8880	8880	8880	8880	8
516	20240228	105500	52225490	8890	8890	8890	8890	0
517	20240228	105400	52225490	8890	8890	8890	8890	0
518	20240228	105300	52225490	8890	8890	8890	8890	0
519	20240228	105200	52225490	8890	8890	8890	8890	0
520	20240228	105100	52225490	8890	8890	8890	8890	0
521	20240228	105000	52225490	8890	8890	8890	8890	0
522	20240228	104900	52225490	8890	8890	8890	8890	26
523	20240228	104800	51994350	8890	8890	8890	8890	0
524	20240228	104700	51994350	8890	8890	8890	8890	0
525	20240228	104600	51994350	8890	8890	8890	8890	0
526	20240228	104500	51994350	8890	8890	8890	8890	0
527	20240228	104400	51994350	8890	8890	8890	8890	0
528	20240228	104300	51994350	8890	8890	8890	8890	0
529	20240228	104200	51994350	8890	8890	8890	8890	0
530	20240228	104100	51994350	8890	8890	8890	8890	0
531	20240228	104000	51994350	8890	8890	8890	8890	0
532	20240228	103900	51994350	8890	8890	8890	8890	0
533	20240228	103800	51994350	8890	8890	8890	8890	0
534	20240228	103700	51994350	8890	8890	8890	8890	0
535	20240228	103600	51994350	8890	8890	8890	8890	0
536	20240228	103500	51994350	8890	8890	8890	8890	3
537	20240228	103400	51967680	8890	8890	8890	8890	0
538	20240228	103300	51967680	8890	8890	8890	8890	1
539	20240228	103200	51958790	8890	8890	8890	8890	0
540	20240228	103100	51958790	8890	8890	8890	8890	0
541	20240228	103000	51958790	8890	8890	8890	8890	0
542	20240228	102900	51958790	8890	8890	8890	8890	0
543	20240228	102800	51958790	8890	8890	8890	8890	0
544	20240228	102700	51958790	8890	8890	8890	8890	0
545	20240228	102600	51958790	8890	8890	8890	8890	0
546	20240228	102500	51958790	8890	8890	8890	8890	0
547	20240228	102400	51958790	8890	8890	8890	8890	0
548	20240228	102300	51958790	8890	8890	8890	8890	0
549	20240228	102200	51958790	8890	8890	8890	8890	0
550	20240228	102100	51958790	8890	8890	8890	8890	0
551	20240228	102000	51958790	8890	8890	8890	8890	0
552	20240228	101900	51958790	8890	8890	8890	8890	0
553	20240228	101800	51958790	8890	8890	8890	8890	0
554	20240228	101700	51958790	8890	8890	8890	8890	0
555	20240228	101600	51958790	8890	8890	8890	8890	0
556	20240228	101500	51958790	8890	8890	8890	8890	0
557	20240228	101400	51958790	8890	8890	8890	8890	0
558	20240228	101300	51958790	8890	8890	8890	8890	0
559	20240228	101200	51958790	8890	8890	8890	8890	0
560	20240228	101100	51958790	8890	8890	8890	8890	0
561	20240228	101000	51958790	8890	8890	8890	8890	0
562	20240228	100900	51958790	8890	8890	8890	8890	0
563	20240228	100800	51958790	8890	8890	8890	8890	1
564	20240228	100700	51949900	8890	8890	8890	8890	5
565	20240228	100600	51905450	8870	8870	8870	8870	0
566	20240228	100500	51905450	8870	8870	8870	8870	1
567	20240228	100400	51896580	8890	8890	8890	8890	1
568	20240228	100300	51887690	8890	8890	8890	8890	0
569	20240228	100200	51887690	8890	8890	8890	8890	0
570	20240228	100100	51887690	8890	8890	8890	8890	0
571	20240228	100000	51887690	8890	8890	8890	8890	0
572	20240228	095900	51887690	8890	8890	8890	8890	0
573	20240228	095800	51887690	8890	8890	8890	8890	0
574	20240228	095700	51887690	8890	8890	8890	8890	1
575	20240228	095600	51878800	8850	8850	8850	8850	0
576	20240228	095500	51878800	8850	8850	8850	8850	0
577	20240228	095400	51878800	8850	8850	8850	8850	0
578	20240228	095300	51878800	8850	8850	8850	8850	0
579	20240228	095200	51878800	8850	8850	8850	8850	0
580	20240228	095100	51878800	8850	8850	8850	8850	0
581	20240228	095000	51878800	8850	8850	8850	8850	0
582	20240228	094900	51878800	8850	8850	8850	8850	0
583	20240228	094800	51878800	8850	8850	8850	8850	0
584	20240228	094700	51878800	8850	8850	8850	8850	0
585	20240228	094600	51878800	8850	8850	8850	8850	0
586	20240228	094500	51878800	8850	8850	8850	8850	0
587	20240228	094400	51878800	8850	8850	8850	8850	0
588	20240228	094300	51878800	8850	8850	8850	8850	0
589	20240228	094200	51878800	8850	8850	8850	8850	0
590	20240228	094100	51878800	8850	8850	8850	8850	0
591	20240228	094000	51878800	8850	8850	8850	8850	0
592	20240228	093900	51878800	8850	8850	8850	8850	0
593	20240228	093800	51878800	8850	8850	8850	8850	0
594	20240228	093700	51878800	8850	8850	8850	8850	0
595	20240228	093600	51878800	8850	8850	8850	8850	0
596	20240228	093500	51878800	8850	8850	8850	8850	0
597	20240228	093400	51878800	8850	8850	8850	8850	0
598	20240228	093300	51878800	8850	8850	8850	8850	0
599	20240228	093200	51878800	8850	8850	8850	8850	0
600	20240228	093100	51878800	8850	8850	8850	8850	0
601	20240228	093000	51878800	8850	8850	8850	8850	0
602	20240228	092900	51878800	8850	8850	8850	8850	0
603	20240228	092800	51878800	8850	8850	8850	8850	0
604	20240228	092700	51878800	8850	8850	8850	8850	0
605	20240228	092600	51878800	8850	8850	8850	8850	0
606	20240228	092500	51878800	8850	8850	8850	8850	0
607	20240228	092400	51878800	8850	8850	8850	8850	0
608	20240228	092300	51878800	8850	8850	8850	8850	0
609	20240228	092200	51878800	8850	8850	8850	8850	0
610	20240228	092100	51878800	8850	8870	8870	8850	55
611	20240228	092000	51391300	8850	8870	8870	8850	2500
612	20240228	091900	29264390	8930	8930	8930	8930	0
613	20240228	091800	29264390	8930	8930	8930	8930	0
614	20240228	091700	29264390	8930	8930	8930	8930	245
615	20240228	091600	27076540	8930	8930	8930	8930	1
616	20240228	091500	27067610	8860	8860	8860	8860	0
617	20240228	091400	27067610	8860	8860	8860	8860	0
618	20240228	091300	27067610	8860	8930	8930	8860	3010
619	20240228	091200	396420	9000	9000	9000	9000	0
620	20240228	091100	396420	9000	9000	9000	9000	0
621	20240228	091000	396420	9000	9000	9000	9000	0
622	20240228	090900	396420	9000	9000	9000	9000	0
623	20240228	090800	396420	9000	9000	9000	9000	0
624	20240228	090700	396420	9000	9000	9000	9000	0
625	20240228	090600	396420	9000	9000	9000	9000	0
626	20240228	090500	396420	9000	9000	9000	9000	0
627	20240228	090400	396420	9000	9000	9000	9000	0
628	20240228	090300	396420	9000	9000	9000	9000	0
629	20240228	090200	396420	9000	9000	9000	9000	0
630	20240228	090100	396420	9000	9000	9000	9000	0
631	20240228	090000	396420	9000	9010	9010	9000	44