KissMeData/021040/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	190500	31159150	4475	4475	4475	4475	102
3	20240228	190400	31159150	4475	4475	4475	4475	0
4	20240228	190300	31159150	4475	4475	4475	4475	0
5	20240228	190200	31159150	4475	4475	4475	4475	0
6	20240228	190100	31159150	4475	4475	4475	4475	0
7	20240228	190000	31159150	4475	4475	4475	4475	0
8	20240228	185900	31159150	4475	4475	4475	4475	0
9	20240228	185800	31159150	4475	4475	4475	4475	0
10	20240228	185700	31159150	4475	4475	4475	4475	0
11	20240228	185600	31159150	4475	4475	4475	4475	0
12	20240228	185500	31159150	4475	4475	4475	4475	0
13	20240228	185400	31159150	4475	4475	4475	4475	0
14	20240228	185300	31159150	4475	4475	4475	4475	0
15	20240228	185200	31159150	4475	4475	4475	4475	0
16	20240228	185100	31159150	4475	4475	4475	4475	0
17	20240228	185000	31159150	4475	4475	4475	4475	0
18	20240228	184900	31159150	4475	4475	4475	4475	0
19	20240228	184800	31159150	4475	4475	4475	4475	0
20	20240228	184700	31159150	4475	4475	4475	4475	0
21	20240228	184600	31159150	4475	4475	4475	4475	0
22	20240228	184500	31159150	4475	4475	4475	4475	0
23	20240228	184400	31159150	4475	4475	4475	4475	0
24	20240228	184300	31159150	4475	4475	4475	4475	0
25	20240228	184200	31159150	4475	4475	4475	4475	0
26	20240228	184100	31159150	4475	4475	4475	4475	0
27	20240228	184000	31159150	4475	4475	4475	4475	0
28	20240228	183900	31159150	4475	4475	4475	4475	0
29	20240228	183800	31159150	4475	4475	4475	4475	0
30	20240228	183700	31159150	4475	4475	4475	4475	0
31	20240228	183600	31159150	4475	4475	4475	4475	0
32	20240228	183500	31159150	4475	4475	4475	4475	102
33	20240228	183400	31159150	4475	4475	4475	4475	0
34	20240228	183300	31159150	4475	4475	4475	4475	0
35	20240228	183200	31159150	4475	4475	4475	4475	0
36	20240228	183100	31159150	4475	4475	4475	4475	0
37	20240228	183000	31159150	4475	4475	4475	4475	0
38	20240228	182900	31159150	4475	4475	4475	4475	0
39	20240228	182800	31159150	4475	4475	4475	4475	0
40	20240228	182700	31159150	4475	4475	4475	4475	0
41	20240228	182600	31159150	4475	4475	4475	4475	0
42	20240228	182500	31159150	4475	4475	4475	4475	0
43	20240228	182400	31159150	4475	4475	4475	4475	0
44	20240228	182300	31159150	4475	4475	4475	4475	0
45	20240228	182200	31159150	4475	4475	4475	4475	0
46	20240228	182100	31159150	4475	4475	4475	4475	0
47	20240228	182000	31159150	4475	4475	4475	4475	0
48	20240228	181900	31159150	4475	4475	4475	4475	0
49	20240228	181800	31159150	4475	4475	4475	4475	0
50	20240228	181700	31159150	4475	4475	4475	4475	0
51	20240228	181600	31159150	4475	4475	4475	4475	0
52	20240228	181500	31159150	4475	4475	4475	4475	0
53	20240228	181400	31159150	4475	4475	4475	4475	0
54	20240228	181300	31159150	4475	4475	4475	4475	0
55	20240228	181200	31159150	4475	4475	4475	4475	0
56	20240228	181100	31159150	4475	4475	4475	4475	0
57	20240228	181000	31159150	4475	4475	4475	4475	0
58	20240228	180900	31159150	4475	4475	4475	4475	0
59	20240228	180800	31159150	4475	4475	4475	4475	0
60	20240228	180700	31159150	4475	4475	4475	4475	0
61	20240228	180600	31159150	4475	4475	4475	4475	0
62	20240228	180500	31159150	4475	4475	4475	4475	102
63	20240228	180400	31159150	4475	4475	4475	4475	0
64	20240228	180300	31159150	4475	4475	4475	4475	0
65	20240228	180200	31159150	4475	4475	4475	4475	0
66	20240228	180100	31159150	4475	4475	4475	4475	0
67	20240228	180000	31159150	4475	4475	4475	4475	0
68	20240228	175900	31159150	4475	4475	4475	4475	0
69	20240228	175800	31159150	4475	4475	4475	4475	0
70	20240228	175700	31159150	4475	4475	4475	4475	0
71	20240228	175600	31159150	4475	4475	4475	4475	0
72	20240228	175500	31159150	4475	4475	4475	4475	0
73	20240228	175400	31159150	4475	4475	4475	4475	0
74	20240228	175300	31159150	4475	4475	4475	4475	0
75	20240228	175200	31159150	4475	4475	4475	4475	0
76	20240228	175100	31159150	4475	4475	4475	4475	0
77	20240228	175000	31159150	4475	4475	4475	4475	0
78	20240228	174900	31159150	4475	4475	4475	4475	0
79	20240228	174800	31159150	4475	4475	4475	4475	0
80	20240228	174700	31159150	4475	4475	4475	4475	0
81	20240228	174600	31159150	4475	4475	4475	4475	0
82	20240228	174500	31159150	4475	4475	4475	4475	0
83	20240228	174400	31159150	4475	4475	4475	4475	0
84	20240228	174300	31159150	4475	4475	4475	4475	0
85	20240228	174200	31159150	4475	4475	4475	4475	0
86	20240228	174100	31159150	4475	4475	4475	4475	0
87	20240228	174000	31159150	4475	4475	4475	4475	0
88	20240228	173900	31159150	4475	4475	4475	4475	0
89	20240228	173800	31159150	4475	4475	4475	4475	0
90	20240228	173700	31159150	4475	4475	4475	4475	0
91	20240228	173600	31159150	4475	4475	4475	4475	0
92	20240228	173500	31159150	4475	4475	4475	4475	102
93	20240228	173400	31159150	4475	4475	4475	4475	0
94	20240228	173300	31159150	4475	4475	4475	4475	0
95	20240228	173200	31159150	4475	4475	4475	4475	0
96	20240228	173100	31159150	4475	4475	4475	4475	0
97	20240228	173000	31159150	4475	4475	4475	4475	0
98	20240228	172900	31159150	4475	4475	4475	4475	0
99	20240228	172800	31159150	4475	4475	4475	4475	0
100	20240228	172700	31159150	4475	4475	4475	4475	0
101	20240228	172600	31159150	4475	4475	4475	4475	0
102	20240228	172500	31159150	4475	4475	4475	4475	0
103	20240228	172400	31159150	4475	4475	4475	4475	0
104	20240228	172300	31159150	4475	4475	4475	4475	0
105	20240228	172200	31159150	4475	4475	4475	4475	0
106	20240228	172100	31159150	4475	4475	4475	4475	0
107	20240228	172000	31159150	4475	4475	4475	4475	0
108	20240228	171900	31159150	4475	4475	4475	4475	0
109	20240228	171800	31159150	4475	4475	4475	4475	0
110	20240228	171700	31159150	4475	4475	4475	4475	0
111	20240228	171600	31159150	4475	4475	4475	4475	0
112	20240228	171500	31159150	4475	4475	4475	4475	0
113	20240228	171400	31159150	4475	4475	4475	4475	0
114	20240228	171300	31159150	4475	4475	4475	4475	0
115	20240228	171200	31159150	4475	4475	4475	4475	0
116	20240228	171100	31159150	4475	4475	4475	4475	0
117	20240228	171000	31159150	4475	4475	4475	4475	0
118	20240228	170900	31159150	4475	4475	4475	4475	0
119	20240228	170800	31159150	4475	4475	4475	4475	0
120	20240228	170700	31159150	4475	4475	4475	4475	0
121	20240228	170600	31159150	4475	4475	4475	4475	0
122	20240228	170500	31159150	4475	4475	4475	4475	102
123	20240228	170400	31159150	4475	4475	4475	4475	0
124	20240228	170300	31159150	4475	4475	4475	4475	0
125	20240228	170200	31159150	4475	4475	4475	4475	0
126	20240228	170100	31159150	4475	4475	4475	4475	0
127	20240228	170000	31159150	4475	4475	4475	4475	0
128	20240228	165900	31159150	4475	4475	4475	4475	0
129	20240228	165800	31159150	4475	4475	4475	4475	0
130	20240228	165700	31159150	4475	4475	4475	4475	0
131	20240228	165600	31159150	4475	4475	4475	4475	0
132	20240228	165500	31159150	4475	4475	4475	4475	0
133	20240228	165400	31159150	4475	4475	4475	4475	0
134	20240228	165300	31159150	4475	4475	4475	4475	0
135	20240228	165200	31159150	4475	4475	4475	4475	0
136	20240228	165100	31159150	4475	4475	4475	4475	0
137	20240228	165000	31159150	4475	4475	4475	4475	0
138	20240228	164900	31159150	4475	4475	4475	4475	0
139	20240228	164800	31159150	4475	4475	4475	4475	0
140	20240228	164700	31159150	4475	4475	4475	4475	0
141	20240228	164600	31159150	4475	4475	4475	4475	0
142	20240228	164500	31159150	4475	4475	4475	4475	0
143	20240228	164400	31159150	4475	4475	4475	4475	0
144	20240228	164300	31159150	4475	4475	4475	4475	0
145	20240228	164200	31159150	4475	4475	4475	4475	0
146	20240228	164100	31159150	4475	4475	4475	4475	0
147	20240228	164000	31159150	4475	4475	4475	4475	0
148	20240228	163900	31159150	4475	4475	4475	4475	0
149	20240228	163800	31159150	4475	4475	4475	4475	0
150	20240228	163700	31159150	4475	4475	4475	4475	0
151	20240228	163600	31159150	4475	4475	4475	4475	0
152	20240228	163500	31159150	4475	4475	4475	4475	102
153	20240228	163400	31159150	4475	4475	4475	4475	0
154	20240228	163300	31159150	4475	4475	4475	4475	0
155	20240228	163200	31159150	4475	4475	4475	4475	0
156	20240228	163100	31159150	4475	4475	4475	4475	0
157	20240228	163000	31159150	4475	4475	4475	4475	0
158	20240228	162900	31159150	4475	4475	4475	4475	0
159	20240228	162800	31159150	4475	4475	4475	4475	0
160	20240228	162700	31159150	4475	4475	4475	4475	0
161	20240228	162600	31159150	4475	4475	4475	4475	0
162	20240228	162500	31159150	4475	4475	4475	4475	0
163	20240228	162400	31159150	4475	4475	4475	4475	0
164	20240228	162300	31159150	4475	4475	4475	4475	0
165	20240228	162200	31159150	4475	4475	4475	4475	0
166	20240228	162100	31159150	4475	4475	4475	4475	0
167	20240228	162000	31159150	4475	4475	4475	4475	0
168	20240228	161900	31159150	4475	4475	4475	4475	0
169	20240228	161800	31159150	4475	4475	4475	4475	0
170	20240228	161700	31159150	4475	4475	4475	4475	0
171	20240228	161600	31159150	4475	4475	4475	4475	0
172	20240228	161500	31159150	4475	4475	4475	4475	0
173	20240228	161400	31159150	4475	4475	4475	4475	0
174	20240228	161300	31159150	4475	4475	4475	4475	0
175	20240228	161200	31159150	4475	4475	4475	4475	0
176	20240228	161100	31159150	4475	4475	4475	4475	0
177	20240228	161000	31159150	4475	4475	4475	4475	0
178	20240228	160900	31159150	4475	4475	4475	4475	0
179	20240228	160800	31159150	4475	4475	4475	4475	0
180	20240228	160700	31159150	4475	4475	4475	4475	0
181	20240228	160600	31159150	4475	4475	4475	4475	0
182	20240228	160500	31159150	4475	4475	4475	4475	102
183	20240228	160400	31159150	4475	4475	4475	4475	0
184	20240228	160300	31159150	4475	4475	4475	4475	0
185	20240228	160200	31159150	4475	4475	4475	4475	0
186	20240228	160100	31159150	4475	4475	4475	4475	0
187	20240228	160000	31159150	4475	4475	4475	4475	0
188	20240228	155900	31159150	4475	4475	4475	4475	0
189	20240228	155800	31159150	4475	4475	4475	4475	0
190	20240228	155700	31159150	4475	4475	4475	4475	0
191	20240228	155600	31159150	4475	4475	4475	4475	0
192	20240228	155500	31159150	4475	4475	4475	4475	0
193	20240228	155400	31159150	4475	4475	4475	4475	0
194	20240228	155300	31159150	4475	4475	4475	4475	0
195	20240228	155200	31159150	4475	4475	4475	4475	0
196	20240228	155100	31159150	4475	4475	4475	4475	0
197	20240228	155000	31159150	4475	4475	4475	4475	0
198	20240228	154900	31159150	4475	4475	4475	4475	0
199	20240228	154800	31159150	4475	4475	4475	4475	0
200	20240228	154700	31159150	4475	4475	4475	4475	0
201	20240228	154600	31159150	4475	4475	4475	4475	0
202	20240228	154500	31159150	4475	4475	4475	4475	0
203	20240228	154400	31159150	4475	4475	4475	4475	0
204	20240228	154300	31159150	4475	4475	4475	4475	0
205	20240228	154200	31159150	4475	4475	4475	4475	0
206	20240228	154100	31159150	4475	4475	4475	4475	0
207	20240228	154000	31159150	4475	4475	4475	4475	0
208	20240228	153900	31159150	4475	4475	4475	4475	0
209	20240228	153800	31159150	4475	4475	4475	4475	0
210	20240228	153700	31159150	4475	4475	4475	4475	0
211	20240228	153600	31159150	4475	4475	4475	4475	0
212	20240228	153500	31159150	4475	4475	4475	4475	102
213	20240228	153400	31159150	4475	4475	4475	4475	0
214	20240228	153300	31159150	4475	4475	4475	4475	0
215	20240228	153200	31159150	4475	4475	4475	4475	0
216	20240228	153100	31159150	4475	4475	4475	4475	0
217	20240228	153000	31159150	4475	4475	4475	4475	102
218	20240228	152900	30702700	4455	4455	4455	4455	0
219	20240228	152800	30702700	4455	4455	4455	4455	0
220	20240228	152700	30702700	4455	4455	4455	4455	0
221	20240228	152600	30702700	4455	4455	4455	4455	0
222	20240228	152500	30702700	4455	4455	4455	4455	0
223	20240228	152400	30702700	4455	4455	4455	4455	0
224	20240228	152300	30702700	4455	4455	4455	4455	0
225	20240228	152200	30702700	4455	4455	4455	4455	0
226	20240228	152100	30702700	4455	4455	4455	4455	0
227	20240228	152000	30702700	4455	4455	4455	4455	0
228	20240228	151900	30702700	4455	4455	4455	4455	0
229	20240228	151800	30702700	4455	4455	4455	4455	5
230	20240228	151700	30680425	4475	4475	4475	4475	0
231	20240228	151600	30680425	4475	4475	4475	4475	0
232	20240228	151500	30680425	4475	4475	4475	4475	0
233	20240228	151400	30680425	4475	4455	4475	4455	28
234	20240228	151300	30555625	4475	4475	4475	4475	5
235	20240228	151200	30533250	4475	4470	4475	4470	48
236	20240228	151100	30318675	4470	4470	4470	4470	0
237	20240228	151000	30318675	4470	4470	4470	4470	0
238	20240228	150900	30318675	4470	4465	4470	4455	6
239	20240228	150800	30291900	4465	4465	4465	4465	0
240	20240228	150700	30291900	4465	4465	4465	4465	0
241	20240228	150600	30291900	4465	4465	4465	4465	0
242	20240228	150500	30291900	4465	4465	4465	4465	0
243	20240228	150400	30291900	4465	4465	4465	4465	0
244	20240228	150300	30291900	4465	4465	4465	4465	0
245	20240228	150200	30291900	4465	4465	4465	4465	18
246	20240228	150100	30211530	4465	4465	4465	4465	0
247	20240228	150000	30211530	4465	4465	4465	4465	0
248	20240228	145900	30211530	4465	4465	4465	4465	0
249	20240228	145800	30211530	4465	4465	4465	4465	0
250	20240228	145700	30211530	4465	4465	4465	4465	0
251	20240228	145600	30211530	4465	4465	4465	4465	4
252	20240228	145500	30193670	4460	4460	4460	4460	10
253	20240228	145400	30149070	4455	4455	4455	4455	1
254	20240228	145300	30144615	4455	4455	4455	4455	288
255	20240228	145200	28861575	4455	4455	4455	4455	10
256	20240228	145100	28817025	4470	4470	4470	4470	0
257	20240228	145000	28817025	4470	4470	4470	4470	0
258	20240228	144900	28817025	4470	4470	4470	4470	0
259	20240228	144800	28817025	4470	4470	4470	4470	0
260	20240228	144700	28817025	4470	4470	4470	4470	0
261	20240228	144600	28817025	4470	4470	4470	4470	0
262	20240228	144500	28817025	4470	4470	4470	4470	0
263	20240228	144400	28817025	4470	4470	4470	4470	0
264	20240228	144300	28817025	4470	4470	4470	4470	0
265	20240228	144200	28817025	4470	4470	4470	4470	0
266	20240228	144100	28817025	4470	4470	4470	4470	0
267	20240228	144000	28817025	4470	4470	4470	4470	0
268	20240228	143900	28817025	4470	4470	4470	4470	0
269	20240228	143800	28817025	4470	4470	4470	4470	0
270	20240228	143700	28817025	4470	4470	4470	4470	0
271	20240228	143600	28817025	4470	4470	4470	4470	0
272	20240228	143500	28817025	4470	4470	4470	4470	0
273	20240228	143400	28817025	4470	4470	4470	4470	0
274	20240228	143300	28817025	4470	4470	4470	4470	0
275	20240228	143200	28817025	4470	4470	4470	4470	0
276	20240228	143100	28817025	4470	4470	4470	4470	0
277	20240228	143000	28817025	4470	4470	4470	4470	10
278	20240228	142900	28772325	4475	4475	4475	4475	0
279	20240228	142800	28772325	4475	4475	4475	4475	0
280	20240228	142700	28772325	4475	4470	4475	4470	3
281	20240228	142600	28758905	4470	4470	4470	4470	0
282	20240228	142500	28758905	4470	4470	4470	4470	0
283	20240228	142400	28758905	4470	4470	4470	4470	1
284	20240228	142300	28754435	4470	4470	4470	4470	0
285	20240228	142200	28754435	4470	4470	4470	4470	0
286	20240228	142100	28754435	4470	4470	4470	4470	1
287	20240228	142000	28749965	4475	4470	4475	4470	3
288	20240228	141900	28736545	4475	4470	4475	4470	5
289	20240228	141800	28714175	4475	4470	4475	4470	4
290	20240228	141700	28696285	4470	4465	4470	4465	28
291	20240228	141600	28571180	4470	4470	4470	4470	0
292	20240228	141500	28571180	4470	4470	4470	4470	0
293	20240228	141400	28571180	4470	4470	4470	4470	0
294	20240228	141300	28571180	4470	4470	4470	4470	0
295	20240228	141200	28571180	4470	4470	4470	4470	0
296	20240228	141100	28571180	4470	4470	4470	4470	0
297	20240228	141000	28571180	4470	4470	4470	4470	0
298	20240228	140900	28571180	4470	4470	4470	4470	0
299	20240228	140800	28571180	4470	4470	4470	4470	0
300	20240228	140700	28571180	4470	4470	4470	4470	0
301	20240228	140600	28571180	4470	4445	4470	4445	48
302	20240228	140500	28357770	4450	4450	4450	4450	36
303	20240228	140400	28197570	4460	4460	4460	4460	3
304	20240228	140300	28184190	4460	4460	4460	4460	3
305	20240228	140200	28170810	4450	4450	4450	4450	0
306	20240228	140100	28170810	4450	4450	4450	4450	0
307	20240228	140000	28170810	4450	4450	4450	4450	0
308	20240228	135900	28170810	4450	4450	4450	4450	0
309	20240228	135800	28170810	4450	4450	4450	4450	0
310	20240228	135700	28170810	4450	4455	4455	4450	100
311	20240228	135600	27725405	4470	4470	4470	4470	0
312	20240228	135500	27725405	4470	4470	4470	4470	0
313	20240228	135400	27725405	4470	4470	4470	4470	0
314	20240228	135300	27725405	4470	4470	4470	4470	0
315	20240228	135200	27725405	4470	4470	4470	4470	0
316	20240228	135100	27725405	4470	4470	4470	4470	0
317	20240228	135000	27725405	4470	4470	4470	4470	0
318	20240228	134900	27725405	4470	4470	4470	4470	0
319	20240228	134800	27725405	4470	4470	4470	4470	0
320	20240228	134700	27725405	4470	4470	4470	4470	0
321	20240228	134600	27725405	4470	4470	4470	4470	0
322	20240228	134500	27725405	4470	4470	4470	4470	0
323	20240228	134400	27725405	4470	4470	4470	4470	0
324	20240228	134300	27725405	4470	4470	4470	4470	0
325	20240228	134200	27725405	4470	4470	4470	4470	0
326	20240228	134100	27725405	4470	4465	4470	4465	6
327	20240228	134000	27698600	4455	4455	4455	4455	0
328	20240228	133900	27698600	4455	4455	4455	4455	430
329	20240228	133800	25782950	4470	4470	4470	4470	0
330	20240228	133700	25782950	4470	4470	4470	4470	0
331	20240228	133600	25782950	4470	4470	4470	4470	0
332	20240228	133500	25782950	4470	4470	4470	4470	0
333	20240228	133400	25782950	4470	4470	4470	4470	0
334	20240228	133300	25782950	4470	4470	4470	4470	0
335	20240228	133200	25782950	4470	4470	4470	4470	0
336	20240228	133100	25782950	4470	4470	4470	4470	0
337	20240228	133000	25782950	4470	4470	4470	4470	0
338	20240228	132900	25782950	4470	4470	4470	4470	0
339	20240228	132800	25782950	4470	4470	4470	4470	0
340	20240228	132700	25782950	4470	4470	4470	4470	0
341	20240228	132600	25782950	4470	4470	4470	4470	0
342	20240228	132500	25782950	4470	4470	4470	4470	0
343	20240228	132400	25782950	4470	4470	4470	4470	0
344	20240228	132300	25782950	4470	4470	4470	4470	0
345	20240228	132200	25782950	4470	4470	4470	4470	0
346	20240228	132100	25782950	4470	4470	4470	4470	0
347	20240228	132000	25782950	4470	4470	4470	4470	0
348	20240228	131900	25782950	4470	4470	4470	4470	0
349	20240228	131800	25782950	4470	4470	4470	4470	0
350	20240228	131700	25782950	4470	4470	4470	4470	0
351	20240228	131600	25782950	4470	4470	4470	4470	14
352	20240228	131500	25720370	4475	4475	4475	4475	0
353	20240228	131400	25720370	4475	4475	4475	4475	0
354	20240228	131300	25720370	4475	4475	4475	4475	0
355	20240228	131200	25720370	4475	4475	4475	4475	0
356	20240228	131100	25720370	4475	4475	4475	4475	0
357	20240228	131000	25720370	4475	4475	4475	4475	0
358	20240228	130900	25720370	4475	4475	4475	4475	0
359	20240228	130800	25720370	4475	4475	4475	4475	0
360	20240228	130700	25720370	4475	4475	4475	4475	0
361	20240228	130600	25720370	4475	4475	4475	4475	0
362	20240228	130500	25720370	4475	4475	4475	4475	0
363	20240228	130400	25720370	4475	4475	4475	4475	0
364	20240228	130300	25720370	4475	4475	4475	4475	0
365	20240228	130200	25720370	4475	4475	4475	4475	0
366	20240228	130100	25720370	4475	4475	4475	4475	0
367	20240228	130000	25720370	4475	4475	4475	4475	0
368	20240228	125900	25720370	4475	4475	4475	4475	0
369	20240228	125800	25720370	4475	4475	4475	4475	0
370	20240228	125700	25720370	4475	4475	4475	4475	0
371	20240228	125600	25720370	4475	4475	4475	4475	0
372	20240228	125500	25720370	4475	4475	4475	4475	0
373	20240228	125400	25720370	4475	4475	4475	4475	0
374	20240228	125300	25720370	4475	4475	4475	4475	0
375	20240228	125200	25720370	4475	4475	4475	4475	0
376	20240228	125100	25720370	4475	4475	4475	4475	0
377	20240228	125000	25720370	4475	4475	4475	4475	0
378	20240228	124900	25720370	4475	4475	4475	4475	0
379	20240228	124800	25720370	4475	4475	4475	4475	0
380	20240228	124700	25720370	4475	4475	4475	4475	0
381	20240228	124600	25720370	4475	4475	4475	4475	0
382	20240228	124500	25720370	4475	4475	4475	4475	1
383	20240228	124400	25715895	4475	4475	4475	4475	0
384	20240228	124300	25715895	4475	4475	4475	4475	0
385	20240228	124200	25715895	4475	4475	4475	4475	0
386	20240228	124100	25715895	4475	4475	4475	4475	0
387	20240228	124000	25715895	4475	4475	4475	4475	0
388	20240228	123900	25715895	4475	4475	4475	4475	0
389	20240228	123800	25715895	4475	4475	4475	4475	0
390	20240228	123700	25715895	4475	4475	4475	4475	0
391	20240228	123600	25715895	4475	4450	4475	4450	52
392	20240228	123500	25484195	4450	4450	4450	4450	0
393	20240228	123400	25484195	4450	4450	4450	4450	0
394	20240228	123300	25484195	4450	4450	4450	4450	0
395	20240228	123200	25484195	4450	4450	4450	4450	0
396	20240228	123100	25484195	4450	4450	4450	4450	0
397	20240228	123000	25484195	4450	4450	4450	4450	0
398	20240228	122900	25484195	4450	4445	4450	4445	18
399	20240228	122800	25404115	4440	4440	4440	4440	0
400	20240228	122700	25404115	4440	4440	4440	4440	0
401	20240228	122600	25404115	4440	4440	4440	4440	1
402	20240228	122500	25399675	4440	4440	4440	4440	1
403	20240228	122400	25395235	4440	4450	4450	4440	5
404	20240228	122300	25373015	4440	4445	4445	4440	91
405	20240228	122200	24968935	4445	4445	4445	4445	0
406	20240228	122100	24968935	4445	4445	4445	4445	1
407	20240228	122000	24964490	4445	4445	4445	4445	5
408	20240228	121900	24942265	4445	4445	4445	4445	5
409	20240228	121800	24920040	4450	4445	4450	4445	106
410	20240228	121700	24448855	4445	4445	4445	4445	0
411	20240228	121600	24448855	4445	4445	4445	4445	0
412	20240228	121500	24448855	4445	4445	4445	4445	0
413	20240228	121400	24448855	4445	4445	4445	4445	3
414	20240228	121300	24435520	4445	4445	4445	4445	3
415	20240228	121200	24422185	4445	4450	4450	4445	103
416	20240228	121100	23963850	4445	4445	4445	4445	0
417	20240228	121000	23963850	4445	4445	4445	4445	0
418	20240228	120900	23963850	4445	4445	4445	4445	0
419	20240228	120800	23963850	4445	4445	4445	4445	0
420	20240228	120700	23963850	4445	4445	4445	4445	1
421	20240228	120600	23959405	4450	4445	4450	4445	2
422	20240228	120500	23950510	4450	4450	4450	4445	30
423	20240228	120400	23817140	4445	4445	4445	4445	0
424	20240228	120300	23817140	4445	4445	4445	4445	2
425	20240228	120200	23808250	4450	4450	4450	4450	0
426	20240228	120100	23808250	4450	4450	4450	4450	0
427	20240228	120000	23808250	4450	4450	4450	4450	0
428	20240228	115900	23808250	4450	4450	4450	4450	0
429	20240228	115800	23808250	4450	4450	4450	4450	0
430	20240228	115700	23808250	4450	4450	4450	4450	1
431	20240228	115600	23803800	4450	4450	4450	4450	0
432	20240228	115500	23803800	4450	4450	4450	4450	0
433	20240228	115400	23803800	4450	4450	4450	4450	0
434	20240228	115300	23803800	4450	4450	4450	4450	0
435	20240228	115200	23803800	4450	4450	4450	4450	0
436	20240228	115100	23803800	4450	4450	4450	4450	0
437	20240228	115000	23803800	4450	4450	4450	4450	0
438	20240228	114900	23803800	4450	4455	4455	4450	470
439	20240228	114800	21712280	4455	4455	4455	4455	0
440	20240228	114700	21712280	4455	4455	4455	4455	0
441	20240228	114600	21712280	4455	4455	4455	4455	0
442	20240228	114500	21712280	4455	4455	4455	4455	340
443	20240228	114400	20197580	4455	4455	4455	4455	0
444	20240228	114300	20197580	4455	4455	4455	4455	0
445	20240228	114200	20197580	4455	4455	4455	4455	0
446	20240228	114100	20197580	4455	4455	4455	4455	0
447	20240228	114000	20197580	4455	4455	4455	4455	0
448	20240228	113900	20197580	4455	4455	4455	4455	0
449	20240228	113800	20197580	4455	4455	4455	4455	0
450	20240228	113700	20197580	4455	4455	4455	4455	0
451	20240228	113600	20197580	4455	4455	4455	4455	0
452	20240228	113500	20197580	4455	4455	4455	4455	0
453	20240228	113400	20197580	4455	4455	4455	4455	0
454	20240228	113300	20197580	4455	4455	4455	4455	0
455	20240228	113200	20197580	4455	4455	4455	4455	0
456	20240228	113100	20197580	4455	4455	4455	4455	0
457	20240228	113000	20197580	4455	4455	4455	4455	0
458	20240228	112900	20197580	4455	4455	4455	4455	0
459	20240228	112800	20197580	4455	4460	4460	4455	555
460	20240228	112700	17724815	4465	4465	4465	4465	0
461	20240228	112600	17724815	4465	4465	4465	4465	0
462	20240228	112500	17724815	4465	4465	4465	4465	0
463	20240228	112400	17724815	4465	4465	4465	4465	1
464	20240228	112300	17720350	4475	4475	4475	4475	0
465	20240228	112200	17720350	4475	4475	4475	4475	0
466	20240228	112100	17720350	4475	4475	4475	4475	0
467	20240228	112000	17720350	4475	4475	4475	4475	0
468	20240228	111900	17720350	4475	4475	4475	4475	0
469	20240228	111800	17720350	4475	4475	4475	4475	0
470	20240228	111700	17720350	4475	4475	4475	4475	0
471	20240228	111600	17720350	4475	4475	4475	4475	1
472	20240228	111500	17715875	4460	4460	4460	4460	61
473	20240228	111400	17443815	4475	4475	4475	4475	0
474	20240228	111300	17443815	4475	4475	4475	4475	0
475	20240228	111200	17443815	4475	4475	4475	4475	0
476	20240228	111100	17443815	4475	4475	4475	4475	69
477	20240228	111000	17135040	4475	4475	4475	4475	0
478	20240228	110900	17135040	4475	4475	4475	4475	0
479	20240228	110800	17135040	4475	4475	4475	4475	0
480	20240228	110700	17135040	4475	4475	4475	4475	2
481	20240228	110600	17126090	4470	4470	4470	4470	0
482	20240228	110500	17126090	4470	4470	4470	4470	4
483	20240228	110400	17108210	4460	4460	4460	4460	1
484	20240228	110300	17103750	4470	4470	4470	4470	0
485	20240228	110200	17103750	4470	4470	4470	4470	0
486	20240228	110100	17103750	4470	4470	4470	4470	0
487	20240228	110000	17103750	4470	4470	4470	4470	0
488	20240228	105900	17103750	4470	4470	4470	4470	0
489	20240228	105800	17103750	4470	4470	4470	4470	0
490	20240228	105700	17103750	4470	4470	4470	4470	0
491	20240228	105600	17103750	4470	4470	4470	4470	0
492	20240228	105500	17103750	4470	4470	4470	4470	0
493	20240228	105400	17103750	4470	4470	4470	4470	0
494	20240228	105300	17103750	4470	4470	4470	4470	0
495	20240228	105200	17103750	4470	4470	4470	4470	0
496	20240228	105100	17103750	4470	4470	4470	4470	0
497	20240228	105000	17103750	4470	4470	4470	4470	0
498	20240228	104900	17103750	4470	4470	4470	4470	0
499	20240228	104800	17103750	4470	4470	4470	4470	0
500	20240228	104700	17103750	4470	4470	4470	4470	0
501	20240228	104600	17103750	4470	4470	4470	4470	0
502	20240228	104500	17103750	4470	4460	4470	4460	4
503	20240228	104400	17085885	4460	4460	4460	4460	1
504	20240228	104300	17081425	4470	4470	4470	4470	30
505	20240228	104200	16947325	4470	4470	4470	4470	0
506	20240228	104100	16947325	4470	4470	4470	4470	0
507	20240228	104000	16947325	4470	4470	4470	4470	0
508	20240228	103900	16947325	4470	4470	4470	4470	0
509	20240228	103800	16947325	4470	4465	4470	4465	6
510	20240228	103700	16920530	4465	4465	4465	4465	1
511	20240228	103600	16916065	4465	4465	4475	4465	116
512	20240228	103500	16397415	4465	4465	4465	4465	0
513	20240228	103400	16397415	4465	4465	4465	4465	0
514	20240228	103300	16397415	4465	4465	4465	4465	0
515	20240228	103200	16397415	4465	4470	4470	4465	23
516	20240228	103100	16294660	4465	4465	4465	4465	10
517	20240228	103000	16250010	4475	4475	4475	4475	0
518	20240228	102900	16250010	4475	4475	4475	4475	0
519	20240228	102800	16250010	4475	4475	4475	4475	0
520	20240228	102700	16250010	4475	4475	4475	4475	0
521	20240228	102600	16250010	4475	4475	4475	4475	0
522	20240228	102500	16250010	4475	4475	4475	4475	10
523	20240228	102400	16205260	4475	4475	4475	4475	0
524	20240228	102300	16205260	4475	4475	4475	4475	0
525	20240228	102200	16205260	4475	4475	4475	4475	0
526	20240228	102100	16205260	4475	4475	4475	4475	0
527	20240228	102000	16205260	4475	4475	4475	4475	0
528	20240228	101900	16205260	4475	4475	4475	4475	0
529	20240228	101800	16205260	4475	4475	4475	4475	0
530	20240228	101700	16205260	4475	4475	4475	4475	0
531	20240228	101600	16205260	4475	4475	4475	4475	0
532	20240228	101500	16205260	4475	4475	4475	4475	0
533	20240228	101400	16205260	4475	4475	4475	4475	0
534	20240228	101300	16205260	4475	4475	4475	4475	0
535	20240228	101200	16205260	4475	4470	4475	4470	10
536	20240228	101100	16160515	4475	4475	4475	4475	0
537	20240228	101000	16160515	4475	4475	4475	4475	0
538	20240228	100900	16160515	4475	4475	4475	4475	0
539	20240228	100800	16160515	4475	4475	4475	4475	0
540	20240228	100700	16160515	4475	4460	4475	4450	31
541	20240228	100600	16022375	4475	4475	4475	4475	0
542	20240228	100500	16022375	4475	4475	4475	4475	0
543	20240228	100400	16022375	4475	4475	4475	4475	0
544	20240228	100300	16022375	4475	4475	4475	4475	0
545	20240228	100200	16022375	4475	4475	4475	4475	0
546	20240228	100100	16022375	4475	4475	4475	4475	0
547	20240228	100000	16022375	4475	4475	4475	4475	0
548	20240228	095900	16022375	4475	4475	4475	4475	0
549	20240228	095800	16022375	4475	4475	4475	4475	0
550	20240228	095700	16022375	4475	4475	4475	4475	0
551	20240228	095600	16022375	4475	4475	4475	4475	0
552	20240228	095500	16022375	4475	4475	4475	4475	0
553	20240228	095400	16022375	4475	4475	4475	4475	0
554	20240228	095300	16022375	4475	4475	4475	4475	0
555	20240228	095200	16022375	4475	4475	4475	4475	0
556	20240228	095100	16022375	4475	4475	4475	4475	0
557	20240228	095000	16022375	4475	4475	4475	4475	0
558	20240228	094900	16022375	4475	4475	4475	4475	0
559	20240228	094800	16022375	4475	4475	4475	4475	0
560	20240228	094700	16022375	4475	4475	4475	4475	0
561	20240228	094600	16022375	4475	4475	4475	4475	0
562	20240228	094500	16022375	4475	4475	4475	4475	0
563	20240228	094400	16022375	4475	4475	4475	4475	0
564	20240228	094300	16022375	4475	4475	4475	4475	0
565	20240228	094200	16022375	4475	4475	4475	4475	0
566	20240228	094100	16022375	4475	4460	4475	4455	11
567	20240228	094000	15973345	4475	4470	4475	4470	2
568	20240228	093900	15964400	4470	4470	4470	4470	2
569	20240228	093800	15955460	4475	4475	4475	4475	0
570	20240228	093700	15955460	4475	4475	4475	4475	101
571	20240228	093600	15503485	4475	4475	4475	4475	0
572	20240228	093500	15503485	4475	4475	4475	4475	0
573	20240228	093400	15503485	4475	4475	4475	4475	0
574	20240228	093300	15503485	4475	4475	4475	4475	0
575	20240228	093200	15503485	4475	4475	4475	4475	0
576	20240228	093100	15503485	4475	4475	4475	4475	0
577	20240228	093000	15503485	4475	4475	4475	4475	0
578	20240228	092900	15503485	4475	4475	4475	4475	0
579	20240228	092800	15503485	4475	4475	4475	4475	0
580	20240228	092700	15503485	4475	4475	4475	4475	0
581	20240228	092600	15503485	4475	4465	4475	4465	3
582	20240228	092500	15490070	4475	4475	4475	4475	0
583	20240228	092400	15490070	4475	4475	4475	4475	0
584	20240228	092300	15490070	4475	4465	4475	4465	3
585	20240228	092200	15476665	4450	4450	4450	4450	0
586	20240228	092100	15476665	4450	4450	4450	4450	60
587	20240228	092000	15209665	4455	4455	4455	4455	78
588	20240228	091900	14862175	4455	4455	4455	4455	3
589	20240228	091800	14848810	4455	4460	4460	4455	22
590	20240228	091700	14750725	4475	4465	4475	4465	9
591	20240228	091600	14710460	4460	4470	4470	4460	36
592	20240228	091500	14549775	4465	4465	4465	4465	0
593	20240228	091400	14549775	4465	4470	4470	4465	9
594	20240228	091300	14509565	4475	4475	4475	4475	1
595	20240228	091200	14505090	4465	4465	4465	4465	1
596	20240228	091100	14500625	4485	4485	4485	4485	0
597	20240228	091000	14500625	4485	4485	4485	4485	2
598	20240228	090900	14491655	4460	4475	4475	4460	1100
599	20240228	090800	9585360	4495	4470	4495	4470	3
600	20240228	090700	9571900	4495	4495	4495	4495	0
601	20240228	090600	9571900	4495	4495	4495	4495	0
602	20240228	090500	9571900	4495	4495	4495	4495	1
603	20240228	090400	9567405	4510	4510	4510	4510	0
604	20240228	090300	9567405	4510	4510	4510	4510	0
605	20240228	090200	9567405	4510	4510	4510	4510	6
606	20240228	090100	9540345	4470	4510	4515	4470	1031
607	20240228	090000	4929310	4510	4510	4510	4500	1093