KissMeData/079000/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195000	9703625	4840	4840	4840	4840	2
3	20240228	194900	9703625	4840	4840	4840	4840	0
4	20240228	194800	9703625	4840	4840	4840	4840	0
5	20240228	194700	9703625	4840	4840	4840	4840	0
6	20240228	194600	9703625	4840	4840	4840	4840	0
7	20240228	194500	9703625	4840	4840	4840	4840	0
8	20240228	194400	9703625	4840	4840	4840	4840	0
9	20240228	194300	9703625	4840	4840	4840	4840	0
10	20240228	194200	9703625	4840	4840	4840	4840	0
11	20240228	194100	9703625	4840	4840	4840	4840	0
12	20240228	194000	9703625	4840	4840	4840	4840	0
13	20240228	193900	9703625	4840	4840	4840	4840	0
14	20240228	193800	9703625	4840	4840	4840	4840	0
15	20240228	193700	9703625	4840	4840	4840	4840	0
16	20240228	193600	9703625	4840	4840	4840	4840	0
17	20240228	193500	9703625	4840	4840	4840	4840	0
18	20240228	193400	9703625	4840	4840	4840	4840	0
19	20240228	193300	9703625	4840	4840	4840	4840	0
20	20240228	193200	9703625	4840	4840	4840	4840	0
21	20240228	193100	9703625	4840	4840	4840	4840	0
22	20240228	193000	9703625	4840	4840	4840	4840	0
23	20240228	192900	9703625	4840	4840	4840	4840	0
24	20240228	192800	9703625	4840	4840	4840	4840	0
25	20240228	192700	9703625	4840	4840	4840	4840	0
26	20240228	192600	9703625	4840	4840	4840	4840	0
27	20240228	192500	9703625	4840	4840	4840	4840	0
28	20240228	192400	9703625	4840	4840	4840	4840	0
29	20240228	192300	9703625	4840	4840	4840	4840	0
30	20240228	192200	9703625	4840	4840	4840	4840	0
31	20240228	192100	9703625	4840	4840	4840	4840	0
32	20240228	192000	9703625	4840	4840	4840	4840	2
33	20240228	191900	9703625	4840	4840	4840	4840	0
34	20240228	191800	9703625	4840	4840	4840	4840	0
35	20240228	191700	9703625	4840	4840	4840	4840	0
36	20240228	191600	9703625	4840	4840	4840	4840	0
37	20240228	191500	9703625	4840	4840	4840	4840	0
38	20240228	191400	9703625	4840	4840	4840	4840	0
39	20240228	191300	9703625	4840	4840	4840	4840	0
40	20240228	191200	9703625	4840	4840	4840	4840	0
41	20240228	191100	9703625	4840	4840	4840	4840	0
42	20240228	191000	9703625	4840	4840	4840	4840	0
43	20240228	190900	9703625	4840	4840	4840	4840	0
44	20240228	190800	9703625	4840	4840	4840	4840	0
45	20240228	190700	9703625	4840	4840	4840	4840	0
46	20240228	190600	9703625	4840	4840	4840	4840	0
47	20240228	190500	9703625	4840	4840	4840	4840	0
48	20240228	190400	9703625	4840	4840	4840	4840	0
49	20240228	190300	9703625	4840	4840	4840	4840	0
50	20240228	190200	9703625	4840	4840	4840	4840	0
51	20240228	190100	9703625	4840	4840	4840	4840	0
52	20240228	190000	9703625	4840	4840	4840	4840	0
53	20240228	185900	9703625	4840	4840	4840	4840	0
54	20240228	185800	9703625	4840	4840	4840	4840	0
55	20240228	185700	9703625	4840	4840	4840	4840	0
56	20240228	185600	9703625	4840	4840	4840	4840	0
57	20240228	185500	9703625	4840	4840	4840	4840	0
58	20240228	185400	9703625	4840	4840	4840	4840	0
59	20240228	185300	9703625	4840	4840	4840	4840	0
60	20240228	185200	9703625	4840	4840	4840	4840	0
61	20240228	185100	9703625	4840	4840	4840	4840	0
62	20240228	185000	9703625	4840	4840	4840	4840	2
63	20240228	184900	9703625	4840	4840	4840	4840	0
64	20240228	184800	9703625	4840	4840	4840	4840	0
65	20240228	184700	9703625	4840	4840	4840	4840	0
66	20240228	184600	9703625	4840	4840	4840	4840	0
67	20240228	184500	9703625	4840	4840	4840	4840	0
68	20240228	184400	9703625	4840	4840	4840	4840	0
69	20240228	184300	9703625	4840	4840	4840	4840	0
70	20240228	184200	9703625	4840	4840	4840	4840	0
71	20240228	184100	9703625	4840	4840	4840	4840	0
72	20240228	184000	9703625	4840	4840	4840	4840	0
73	20240228	183900	9703625	4840	4840	4840	4840	0
74	20240228	183800	9703625	4840	4840	4840	4840	0
75	20240228	183700	9703625	4840	4840	4840	4840	0
76	20240228	183600	9703625	4840	4840	4840	4840	0
77	20240228	183500	9703625	4840	4840	4840	4840	0
78	20240228	183400	9703625	4840	4840	4840	4840	0
79	20240228	183300	9703625	4840	4840	4840	4840	0
80	20240228	183200	9703625	4840	4840	4840	4840	0
81	20240228	183100	9703625	4840	4840	4840	4840	0
82	20240228	183000	9703625	4840	4840	4840	4840	0
83	20240228	182900	9703625	4840	4840	4840	4840	0
84	20240228	182800	9703625	4840	4840	4840	4840	0
85	20240228	182700	9703625	4840	4840	4840	4840	0
86	20240228	182600	9703625	4840	4840	4840	4840	0
87	20240228	182500	9703625	4840	4840	4840	4840	0
88	20240228	182400	9703625	4840	4840	4840	4840	0
89	20240228	182300	9703625	4840	4840	4840	4840	0
90	20240228	182200	9703625	4840	4840	4840	4840	0
91	20240228	182100	9703625	4840	4840	4840	4840	0
92	20240228	182000	9703625	4840	4840	4840	4840	2
93	20240228	181900	9703625	4840	4840	4840	4840	0
94	20240228	181800	9703625	4840	4840	4840	4840	0
95	20240228	181700	9703625	4840	4840	4840	4840	0
96	20240228	181600	9703625	4840	4840	4840	4840	0
97	20240228	181500	9703625	4840	4840	4840	4840	0
98	20240228	181400	9703625	4840	4840	4840	4840	0
99	20240228	181300	9703625	4840	4840	4840	4840	0
100	20240228	181200	9703625	4840	4840	4840	4840	0
101	20240228	181100	9703625	4840	4840	4840	4840	0
102	20240228	181000	9703625	4840	4840	4840	4840	0
103	20240228	180900	9703625	4840	4840	4840	4840	0
104	20240228	180800	9703625	4840	4840	4840	4840	0
105	20240228	180700	9703625	4840	4840	4840	4840	0
106	20240228	180600	9703625	4840	4840	4840	4840	0
107	20240228	180500	9703625	4840	4840	4840	4840	0
108	20240228	180400	9703625	4840	4840	4840	4840	0
109	20240228	180300	9703625	4840	4840	4840	4840	0
110	20240228	180200	9703625	4840	4840	4840	4840	0
111	20240228	180100	9703625	4840	4840	4840	4840	0
112	20240228	180000	9703625	4840	4840	4840	4840	0
113	20240228	175900	9703625	4840	4840	4840	4840	0
114	20240228	175800	9703625	4840	4840	4840	4840	0
115	20240228	175700	9703625	4840	4840	4840	4840	0
116	20240228	175600	9703625	4840	4840	4840	4840	0
117	20240228	175500	9703625	4840	4840	4840	4840	0
118	20240228	175400	9703625	4840	4840	4840	4840	0
119	20240228	175300	9703625	4840	4840	4840	4840	0
120	20240228	175200	9703625	4840	4840	4840	4840	0
121	20240228	175100	9703625	4840	4840	4840	4840	0
122	20240228	175000	9703625	4840	4840	4840	4840	2
123	20240228	174900	9703625	4840	4840	4840	4840	0
124	20240228	174800	9703625	4840	4840	4840	4840	0
125	20240228	174700	9703625	4840	4840	4840	4840	0
126	20240228	174600	9703625	4840	4840	4840	4840	0
127	20240228	174500	9703625	4840	4840	4840	4840	0
128	20240228	174400	9703625	4840	4840	4840	4840	0
129	20240228	174300	9703625	4840	4840	4840	4840	0
130	20240228	174200	9703625	4840	4840	4840	4840	0
131	20240228	174100	9703625	4840	4840	4840	4840	0
132	20240228	174000	9703625	4840	4840	4840	4840	0
133	20240228	173900	9703625	4840	4840	4840	4840	0
134	20240228	173800	9703625	4840	4840	4840	4840	0
135	20240228	173700	9703625	4840	4840	4840	4840	0
136	20240228	173600	9703625	4840	4840	4840	4840	0
137	20240228	173500	9703625	4840	4840	4840	4840	0
138	20240228	173400	9703625	4840	4840	4840	4840	0
139	20240228	173300	9703625	4840	4840	4840	4840	0
140	20240228	173200	9703625	4840	4840	4840	4840	0
141	20240228	173100	9703625	4840	4840	4840	4840	0
142	20240228	173000	9703625	4840	4840	4840	4840	0
143	20240228	172900	9703625	4840	4840	4840	4840	0
144	20240228	172800	9703625	4840	4840	4840	4840	0
145	20240228	172700	9703625	4840	4840	4840	4840	0
146	20240228	172600	9703625	4840	4840	4840	4840	0
147	20240228	172500	9703625	4840	4840	4840	4840	0
148	20240228	172400	9703625	4840	4840	4840	4840	0
149	20240228	172300	9703625	4840	4840	4840	4840	0
150	20240228	172200	9703625	4840	4840	4840	4840	0
151	20240228	172100	9703625	4840	4840	4840	4840	0
152	20240228	172000	9703625	4840	4840	4840	4840	2
153	20240228	171900	9703625	4840	4840	4840	4840	0
154	20240228	171800	9703625	4840	4840	4840	4840	0
155	20240228	171700	9703625	4840	4840	4840	4840	0
156	20240228	171600	9703625	4840	4840	4840	4840	0
157	20240228	171500	9703625	4840	4840	4840	4840	0
158	20240228	171400	9703625	4840	4840	4840	4840	0
159	20240228	171300	9703625	4840	4840	4840	4840	0
160	20240228	171200	9703625	4840	4840	4840	4840	0
161	20240228	171100	9703625	4840	4840	4840	4840	0
162	20240228	171000	9703625	4840	4840	4840	4840	0
163	20240228	170900	9703625	4840	4840	4840	4840	0
164	20240228	170800	9703625	4840	4840	4840	4840	0
165	20240228	170700	9703625	4840	4840	4840	4840	0
166	20240228	170600	9703625	4840	4840	4840	4840	0
167	20240228	170500	9703625	4840	4840	4840	4840	0
168	20240228	170400	9703625	4840	4840	4840	4840	0
169	20240228	170300	9703625	4840	4840	4840	4840	0
170	20240228	170200	9703625	4840	4840	4840	4840	0
171	20240228	170100	9703625	4840	4840	4840	4840	0
172	20240228	170000	9703625	4840	4840	4840	4840	0
173	20240228	165900	9703625	4840	4840	4840	4840	0
174	20240228	165800	9703625	4840	4840	4840	4840	0
175	20240228	165700	9703625	4840	4840	4840	4840	0
176	20240228	165600	9703625	4840	4840	4840	4840	0
177	20240228	165500	9703625	4840	4840	4840	4840	0
178	20240228	165400	9703625	4840	4840	4840	4840	0
179	20240228	165300	9703625	4840	4840	4840	4840	0
180	20240228	165200	9703625	4840	4840	4840	4840	0
181	20240228	165100	9703625	4840	4840	4840	4840	0
182	20240228	165000	9703625	4840	4840	4840	4840	2
183	20240228	164900	9703625	4840	4840	4840	4840	0
184	20240228	164800	9703625	4840	4840	4840	4840	0
185	20240228	164700	9703625	4840	4840	4840	4840	0
186	20240228	164600	9703625	4840	4840	4840	4840	0
187	20240228	164500	9703625	4840	4840	4840	4840	0
188	20240228	164400	9703625	4840	4840	4840	4840	0
189	20240228	164300	9703625	4840	4840	4840	4840	0
190	20240228	164200	9703625	4840	4840	4840	4840	0
191	20240228	164100	9703625	4840	4840	4840	4840	0
192	20240228	164000	9703625	4840	4840	4840	4840	0
193	20240228	163900	9703625	4840	4840	4840	4840	0
194	20240228	163800	9703625	4840	4840	4840	4840	0
195	20240228	163700	9703625	4840	4840	4840	4840	0
196	20240228	163600	9703625	4840	4840	4840	4840	0
197	20240228	163500	9703625	4840	4840	4840	4840	0
198	20240228	163400	9703625	4840	4840	4840	4840	0
199	20240228	163300	9703625	4840	4840	4840	4840	0
200	20240228	163200	9703625	4840	4840	4840	4840	0
201	20240228	163100	9703625	4840	4840	4840	4840	0
202	20240228	163000	9703625	4840	4840	4840	4840	0
203	20240228	162900	9703625	4840	4840	4840	4840	0
204	20240228	162800	9703625	4840	4840	4840	4840	0
205	20240228	162700	9703625	4840	4840	4840	4840	0
206	20240228	162600	9703625	4840	4840	4840	4840	0
207	20240228	162500	9703625	4840	4840	4840	4840	0
208	20240228	162400	9703625	4840	4840	4840	4840	0
209	20240228	162300	9703625	4840	4840	4840	4840	0
210	20240228	162200	9703625	4840	4840	4840	4840	0
211	20240228	162100	9703625	4840	4840	4840	4840	0
212	20240228	162000	9703625	4840	4840	4840	4840	2
213	20240228	161900	9703625	4840	4840	4840	4840	0
214	20240228	161800	9703625	4840	4840	4840	4840	0
215	20240228	161700	9703625	4840	4840	4840	4840	0
216	20240228	161600	9703625	4840	4840	4840	4840	0
217	20240228	161500	9703625	4840	4840	4840	4840	0
218	20240228	161400	9703625	4840	4840	4840	4840	0
219	20240228	161300	9703625	4840	4840	4840	4840	0
220	20240228	161200	9703625	4840	4840	4840	4840	0
221	20240228	161100	9703625	4840	4840	4840	4840	0
222	20240228	161000	9703625	4840	4840	4840	4840	0
223	20240228	160900	9703625	4840	4840	4840	4840	0
224	20240228	160800	9703625	4840	4840	4840	4840	0
225	20240228	160700	9703625	4840	4840	4840	4840	0
226	20240228	160600	9703625	4840	4840	4840	4840	0
227	20240228	160500	9703625	4840	4840	4840	4840	0
228	20240228	160400	9703625	4840	4840	4840	4840	0
229	20240228	160300	9703625	4840	4840	4840	4840	0
230	20240228	160200	9703625	4840	4840	4840	4840	0
231	20240228	160100	9703625	4840	4840	4840	4840	0
232	20240228	160000	9703625	4840	4840	4840	4840	0
233	20240228	155900	9703625	4840	4840	4840	4840	0
234	20240228	155800	9703625	4840	4840	4840	4840	0
235	20240228	155700	9703625	4840	4840	4840	4840	0
236	20240228	155600	9703625	4840	4840	4840	4840	0
237	20240228	155500	9703625	4840	4840	4840	4840	0
238	20240228	155400	9703625	4840	4840	4840	4840	0
239	20240228	155300	9703625	4840	4840	4840	4840	0
240	20240228	155200	9703625	4840	4840	4840	4840	0
241	20240228	155100	9703625	4840	4840	4840	4840	0
242	20240228	155000	9703625	4840	4840	4840	4840	2
243	20240228	154900	9703625	4840	4840	4840	4840	0
244	20240228	154800	9703625	4840	4840	4840	4840	0
245	20240228	154700	9703625	4840	4840	4840	4840	0
246	20240228	154600	9703625	4840	4840	4840	4840	0
247	20240228	154500	9703625	4840	4840	4840	4840	0
248	20240228	154400	9703625	4840	4840	4840	4840	0
249	20240228	154300	9703625	4840	4840	4840	4840	0
250	20240228	154200	9703625	4840	4840	4840	4840	0
251	20240228	154100	9703625	4840	4840	4840	4840	0
252	20240228	154000	9703625	4840	4840	4840	4840	0
253	20240228	153900	9703625	4840	4840	4840	4840	0
254	20240228	153800	9703625	4840	4840	4840	4840	0
255	20240228	153700	9703625	4840	4840	4840	4840	0
256	20240228	153600	9703625	4840	4840	4840	4840	0
257	20240228	153500	9703625	4840	4840	4840	4840	0
258	20240228	153400	9703625	4840	4840	4840	4840	0
259	20240228	153300	9703625	4840	4840	4840	4840	0
260	20240228	153200	9703625	4840	4840	4840	4840	0
261	20240228	153100	9703625	4840	4840	4840	4840	0
262	20240228	153000	9703625	4840	4840	4840	4840	0
263	20240228	152900	9703625	4840	4840	4840	4840	0
264	20240228	152800	9703625	4840	4840	4840	4840	0
265	20240228	152700	9703625	4840	4840	4840	4840	0
266	20240228	152600	9703625	4840	4840	4840	4840	0
267	20240228	152500	9703625	4840	4840	4840	4840	0
268	20240228	152400	9703625	4840	4840	4840	4840	0
269	20240228	152300	9703625	4840	4840	4840	4840	0
270	20240228	152200	9703625	4840	4840	4840	4840	0
271	20240228	152100	9703625	4840	4840	4840	4840	0
272	20240228	152000	9703625	4840	4840	4840	4840	0
273	20240228	151900	9703625	4840	4840	4840	4840	0
274	20240228	151800	9703625	4840	4840	4840	4840	0
275	20240228	151700	9703625	4840	4840	4840	4840	0
276	20240228	151600	9703625	4840	4840	4840	4840	0
277	20240228	151500	9703625	4840	4840	4840	4840	0
278	20240228	151400	9703625	4840	4840	4840	4840	0
279	20240228	151300	9703625	4840	4840	4840	4840	0
280	20240228	151200	9703625	4840	4840	4840	4840	0
281	20240228	151100	9703625	4840	4840	4840	4840	0
282	20240228	151000	9703625	4840	4840	4840	4840	0
283	20240228	150900	9703625	4840	4840	4840	4840	0
284	20240228	150800	9703625	4840	4840	4840	4840	0
285	20240228	150700	9703625	4840	4840	4840	4840	0
286	20240228	150600	9703625	4840	4840	4840	4840	0
287	20240228	150500	9703625	4840	4840	4840	4840	0
288	20240228	150400	9703625	4840	4840	4840	4840	0
289	20240228	150300	9703625	4840	4840	4840	4840	0
290	20240228	150200	9703625	4840	4840	4840	4840	0
291	20240228	150100	9703625	4840	4840	4840	4840	0
292	20240228	150000	9703625	4840	4840	4840	4840	0
293	20240228	145900	9703625	4840	4840	4840	4840	0
294	20240228	145800	9703625	4840	4840	4840	4840	0
295	20240228	145700	9703625	4840	4840	4840	4840	0
296	20240228	145600	9703625	4840	4840	4840	4840	0
297	20240228	145500	9703625	4840	4840	4840	4840	0
298	20240228	145400	9703625	4840	4840	4840	4840	0
299	20240228	145300	9703625	4840	4840	4840	4840	0
300	20240228	145200	9703625	4840	4840	4840	4840	0
301	20240228	145100	9703625	4840	4840	4840	4840	0
302	20240228	145000	9703625	4840	4840	4840	4840	0
303	20240228	144900	9703625	4840	4840	4840	4840	0
304	20240228	144800	9703625	4840	4840	4840	4840	0
305	20240228	144700	9703625	4840	4840	4840	4840	0
306	20240228	144600	9703625	4840	4840	4840	4840	0
307	20240228	144500	9703625	4840	4840	4840	4840	0
308	20240228	144400	9703625	4840	4840	4840	4840	0
309	20240228	144300	9703625	4840	4840	4840	4840	2
310	20240228	144200	9693945	4840	4840	4840	4840	0
311	20240228	144100	9693945	4840	4840	4840	4840	0
312	20240228	144000	9693945	4840	4840	4840	4840	5
313	20240228	143900	9669745	4840	4840	4840	4840	0
314	20240228	143800	9669745	4840	4840	4840	4840	0
315	20240228	143700	9669745	4840	4840	4840	4840	0
316	20240228	143600	9669745	4840	4840	4840	4840	0
317	20240228	143500	9669745	4840	4840	4840	4840	0
318	20240228	143400	9669745	4840	4840	4840	4840	0
319	20240228	143300	9669745	4840	4840	4840	4840	0
320	20240228	143200	9669745	4840	4840	4840	4840	0
321	20240228	143100	9669745	4840	4840	4840	4840	0
322	20240228	143000	9669745	4840	4840	4840	4840	0
323	20240228	142900	9669745	4840	4840	4840	4840	0
324	20240228	142800	9669745	4840	4840	4840	4840	0
325	20240228	142700	9669745	4840	4840	4840	4840	0
326	20240228	142600	9669745	4840	4840	4840	4840	0
327	20240228	142500	9669745	4840	4840	4840	4840	0
328	20240228	142400	9669745	4840	4840	4840	4840	0
329	20240228	142300	9669745	4840	4840	4840	4840	0
330	20240228	142200	9669745	4840	4840	4840	4840	0
331	20240228	142100	9669745	4840	4840	4840	4840	0
332	20240228	142000	9669745	4840	4840	4840	4840	0
333	20240228	141900	9669745	4840	4840	4840	4840	0
334	20240228	141800	9669745	4840	4840	4840	4840	0
335	20240228	141700	9669745	4840	4840	4840	4840	0
336	20240228	141600	9669745	4840	4840	4840	4840	0
337	20240228	141500	9669745	4840	4840	4840	4840	0
338	20240228	141400	9669745	4840	4840	4840	4840	96
339	20240228	141300	9205105	4840	4840	4840	4840	0
340	20240228	141200	9205105	4840	4840	4840	4840	0
341	20240228	141100	9205105	4840	4840	4840	4840	0
342	20240228	141000	9205105	4840	4840	4840	4840	0
343	20240228	140900	9205105	4840	4840	4840	4840	0
344	20240228	140800	9205105	4840	4840	4840	4840	0
345	20240228	140700	9205105	4840	4840	4840	4840	0
346	20240228	140600	9205105	4840	4840	4840	4840	0
347	20240228	140500	9205105	4840	4840	4840	4840	0
348	20240228	140400	9205105	4840	4840	4840	4840	0
349	20240228	140300	9205105	4840	4840	4840	4840	0
350	20240228	140200	9205105	4840	4840	4840	4840	0
351	20240228	140100	9205105	4840	4840	4840	4840	0
352	20240228	140000	9205105	4840	4840	4840	4840	0
353	20240228	135900	9205105	4840	4840	4840	4840	0
354	20240228	135800	9205105	4840	4840	4840	4840	0
355	20240228	135700	9205105	4840	4840	4840	4840	0
356	20240228	135600	9205105	4840	4840	4840	4840	0
357	20240228	135500	9205105	4840	4840	4840	4840	0
358	20240228	135400	9205105	4840	4840	4840	4840	0
359	20240228	135300	9205105	4840	4840	4840	4840	0
360	20240228	135200	9205105	4840	4840	4840	4840	0
361	20240228	135100	9205105	4840	4840	4840	4840	0
362	20240228	135000	9205105	4840	4840	4840	4840	0
363	20240228	134900	9205105	4840	4840	4840	4840	10
364	20240228	134800	9156705	4840	4840	4840	4840	0
365	20240228	134700	9156705	4840	4840	4840	4840	0
366	20240228	134600	9156705	4840	4840	4840	4840	0
367	20240228	134500	9156705	4840	4840	4840	4840	4
368	20240228	134400	9137345	4840	4840	4840	4840	1
369	20240228	134300	9132505	4840	4840	4840	4840	0
370	20240228	134200	9132505	4840	4840	4840	4840	0
371	20240228	134100	9132505	4840	4840	4840	4840	0
372	20240228	134000	9132505	4840	4840	4840	4840	0
373	20240228	133900	9132505	4840	4840	4840	4840	0
374	20240228	133800	9132505	4840	4840	4840	4840	0
375	20240228	133700	9132505	4840	4840	4840	4840	0
376	20240228	133600	9132505	4840	4840	4840	4840	0
377	20240228	133500	9132505	4840	4840	4840	4840	0
378	20240228	133400	9132505	4840	4840	4840	4840	0
379	20240228	133300	9132505	4840	4840	4840	4840	0
380	20240228	133200	9132505	4840	4840	4840	4840	0
381	20240228	133100	9132505	4840	4840	4840	4840	0
382	20240228	133000	9132505	4840	4840	4840	4840	0
383	20240228	132900	9132505	4840	4840	4840	4840	0
384	20240228	132800	9132505	4840	4840	4840	4840	0
385	20240228	132700	9132505	4840	4840	4840	4840	0
386	20240228	132600	9132505	4840	4840	4840	4840	0
387	20240228	132500	9132505	4840	4840	4840	4840	0
388	20240228	132400	9132505	4840	4840	4840	4840	0
389	20240228	132300	9132505	4840	4840	4840	4840	0
390	20240228	132200	9132505	4840	4840	4840	4840	0
391	20240228	132100	9132505	4840	4840	4840	4840	0
392	20240228	132000	9132505	4840	4840	4840	4840	0
393	20240228	131900	9132505	4840	4840	4840	4840	0
394	20240228	131800	9132505	4840	4840	4840	4840	1
395	20240228	131700	9127665	4810	4810	4810	4810	0
396	20240228	131600	9127665	4810	4810	4810	4810	0
397	20240228	131500	9127665	4810	4810	4810	4810	0
398	20240228	131400	9127665	4810	4810	4810	4810	0
399	20240228	131300	9127665	4810	4810	4810	4810	0
400	20240228	131200	9127665	4810	4810	4810	4810	0
401	20240228	131100	9127665	4810	4810	4810	4810	0
402	20240228	131000	9127665	4810	4810	4810	4810	0
403	20240228	130900	9127665	4810	4810	4810	4810	5
404	20240228	130800	9103615	4840	4840	4840	4840	0
405	20240228	130700	9103615	4840	4840	4840	4840	0
406	20240228	130600	9103615	4840	4840	4840	4840	0
407	20240228	130500	9103615	4840	4840	4840	4840	0
408	20240228	130400	9103615	4840	4840	4840	4840	0
409	20240228	130300	9103615	4840	4840	4840	4840	0
410	20240228	130200	9103615	4840	4840	4840	4840	0
411	20240228	130100	9103615	4840	4840	4840	4840	0
412	20240228	130000	9103615	4840	4840	4840	4840	0
413	20240228	125900	9103615	4840	4840	4840	4840	0
414	20240228	125800	9103615	4840	4840	4840	4840	0
415	20240228	125700	9103615	4840	4840	4840	4840	0
416	20240228	125600	9103615	4840	4840	4840	4840	0
417	20240228	125500	9103615	4840	4840	4840	4840	0
418	20240228	125400	9103615	4840	4840	4840	4840	0
419	20240228	125300	9103615	4840	4840	4840	4840	22
420	20240228	125200	8997135	4840	4840	4840	4840	0
421	20240228	125100	8997135	4840	4840	4840	4840	0
422	20240228	125000	8997135	4840	4840	4840	4840	0
423	20240228	124900	8997135	4840	4840	4840	4840	0
424	20240228	124800	8997135	4840	4840	4840	4840	0
425	20240228	124700	8997135	4840	4840	4840	4840	0
426	20240228	124600	8997135	4840	4840	4840	4840	0
427	20240228	124500	8997135	4840	4840	4840	4840	0
428	20240228	124400	8997135	4840	4840	4840	4840	0
429	20240228	124300	8997135	4840	4840	4840	4840	0
430	20240228	124200	8997135	4840	4840	4840	4840	0
431	20240228	124100	8997135	4840	4840	4840	4840	0
432	20240228	124000	8997135	4840	4840	4840	4840	0
433	20240228	123900	8997135	4840	4840	4840	4840	0
434	20240228	123800	8997135	4840	4840	4840	4840	0
435	20240228	123700	8997135	4840	4840	4840	4840	0
436	20240228	123600	8997135	4840	4840	4840	4840	0
437	20240228	123500	8997135	4840	4840	4840	4840	0
438	20240228	123400	8997135	4840	4840	4840	4840	0
439	20240228	123300	8997135	4840	4840	4840	4840	0
440	20240228	123200	8997135	4840	4840	4840	4840	0
441	20240228	123100	8997135	4840	4810	4840	4810	2
442	20240228	123000	8987485	4840	4840	4840	4840	0
443	20240228	122900	8987485	4840	4840	4840	4840	0
444	20240228	122800	8987485	4840	4840	4840	4840	0
445	20240228	122700	8987485	4840	4840	4840	4840	1
446	20240228	122600	8982645	4805	4805	4805	4805	0
447	20240228	122500	8982645	4805	4805	4805	4805	0
448	20240228	122400	8982645	4805	4805	4805	4805	0
449	20240228	122300	8982645	4805	4805	4805	4805	0
450	20240228	122200	8982645	4805	4805	4805	4805	0
451	20240228	122100	8982645	4805	4805	4805	4805	0
452	20240228	122000	8982645	4805	4805	4805	4805	0
453	20240228	121900	8982645	4805	4805	4805	4805	0
454	20240228	121800	8982645	4805	4805	4805	4805	0
455	20240228	121700	8982645	4805	4805	4805	4805	0
456	20240228	121600	8982645	4805	4805	4805	4805	0
457	20240228	121500	8982645	4805	4810	4810	4805	21
458	20240228	121400	8881660	4810	4810	4810	4810	0
459	20240228	121300	8881660	4810	4810	4810	4810	0
460	20240228	121200	8881660	4810	4810	4810	4810	0
461	20240228	121100	8881660	4810	4810	4810	4810	0
462	20240228	121000	8881660	4810	4810	4810	4810	0
463	20240228	120900	8881660	4810	4810	4810	4810	0
464	20240228	120800	8881660	4810	4810	4810	4810	0
465	20240228	120700	8881660	4810	4810	4810	4810	0
466	20240228	120600	8881660	4810	4810	4810	4810	0
467	20240228	120500	8881660	4810	4810	4810	4810	0
468	20240228	120400	8881660	4810	4810	4810	4810	0
469	20240228	120300	8881660	4810	4810	4810	4810	0
470	20240228	120200	8881660	4810	4810	4810	4810	0
471	20240228	120100	8881660	4810	4810	4810	4810	0
472	20240228	120000	8881660	4810	4810	4810	4810	0
473	20240228	115900	8881660	4810	4810	4810	4810	0
474	20240228	115800	8881660	4810	4810	4810	4810	0
475	20240228	115700	8881660	4810	4810	4810	4810	0
476	20240228	115600	8881660	4810	4810	4810	4810	0
477	20240228	115500	8881660	4810	4810	4810	4810	0
478	20240228	115400	8881660	4810	4810	4810	4810	0
479	20240228	115300	8881660	4810	4810	4810	4810	0
480	20240228	115200	8881660	4810	4810	4810	4810	0
481	20240228	115100	8881660	4810	4810	4810	4810	0
482	20240228	115000	8881660	4810	4810	4810	4810	0
483	20240228	114900	8881660	4810	4810	4810	4810	0
484	20240228	114800	8881660	4810	4810	4810	4810	0
485	20240228	114700	8881660	4810	4810	4810	4810	0
486	20240228	114600	8881660	4810	4810	4810	4810	0
487	20240228	114500	8881660	4810	4810	4810	4810	0
488	20240228	114400	8881660	4810	4810	4810	4810	0
489	20240228	114300	8881660	4810	4810	4810	4810	0
490	20240228	114200	8881660	4810	4810	4810	4810	0
491	20240228	114100	8881660	4810	4810	4810	4810	0
492	20240228	114000	8881660	4810	4810	4810	4810	0
493	20240228	113900	8881660	4810	4810	4810	4810	0
494	20240228	113800	8881660	4810	4810	4810	4810	0
495	20240228	113700	8881660	4810	4810	4810	4810	0
496	20240228	113600	8881660	4810	4810	4810	4810	0
497	20240228	113500	8881660	4810	4810	4810	4810	0
498	20240228	113400	8881660	4810	4810	4810	4810	0
499	20240228	113300	8881660	4810	4810	4810	4810	0
500	20240228	113200	8881660	4810	4810	4810	4810	0
501	20240228	113100	8881660	4810	4810	4810	4810	0
502	20240228	113000	8881660	4810	4810	4810	4810	0
503	20240228	112900	8881660	4810	4810	4810	4810	0
504	20240228	112800	8881660	4810	4810	4810	4810	0
505	20240228	112700	8881660	4810	4810	4810	4810	0
506	20240228	112600	8881660	4810	4810	4810	4810	0
507	20240228	112500	8881660	4810	4810	4810	4810	0
508	20240228	112400	8881660	4810	4810	4810	4810	0
509	20240228	112300	8881660	4810	4810	4810	4810	0
510	20240228	112200	8881660	4810	4810	4810	4810	0
511	20240228	112100	8881660	4810	4810	4810	4810	0
512	20240228	112000	8881660	4810	4810	4810	4810	0
513	20240228	111900	8881660	4810	4810	4810	4810	0
514	20240228	111800	8881660	4810	4810	4810	4810	0
515	20240228	111700	8881660	4810	4810	4810	4810	0
516	20240228	111600	8881660	4810	4810	4810	4810	0
517	20240228	111500	8881660	4810	4810	4810	4810	0
518	20240228	111400	8881660	4810	4810	4810	4810	0
519	20240228	111300	8881660	4810	4810	4810	4810	0
520	20240228	111200	8881660	4810	4810	4810	4810	0
521	20240228	111100	8881660	4810	4810	4810	4810	0
522	20240228	111000	8881660	4810	4810	4810	4810	0
523	20240228	110900	8881660	4810	4810	4810	4810	0
524	20240228	110800	8881660	4810	4810	4810	4810	0
525	20240228	110700	8881660	4810	4810	4810	4810	0
526	20240228	110600	8881660	4810	4810	4810	4810	0
527	20240228	110500	8881660	4810	4820	4820	4810	5
528	20240228	110400	8857590	4855	4855	4855	4855	0
529	20240228	110300	8857590	4855	4845	4855	4845	385
530	20240228	110200	6990585	4850	4850	4850	4850	0
531	20240228	110100	6990585	4850	4850	4850	4850	1
532	20240228	110000	6985735	4845	4815	4845	4805	28
533	20240228	105900	6850815	4850	4850	4850	4850	0
534	20240228	105800	6850815	4850	4830	4850	4830	1000
535	20240228	105700	2006470	4830	4830	4830	4830	0
536	20240228	105600	2006470	4830	4830	4830	4830	0
537	20240228	105500	2006470	4830	4830	4830	4830	0
538	20240228	105400	2006470	4830	4830	4830	4830	0
539	20240228	105300	2006470	4830	4830	4830	4830	0
540	20240228	105200	2006470	4830	4830	4830	4830	0
541	20240228	105100	2006470	4830	4830	4830	4830	0
542	20240228	105000	2006470	4830	4830	4830	4830	0
543	20240228	104900	2006470	4830	4830	4830	4830	0
544	20240228	104800	2006470	4830	4830	4830	4830	0
545	20240228	104700	2006470	4830	4830	4830	4830	0
546	20240228	104600	2006470	4830	4830	4830	4830	0
547	20240228	104500	2006470	4830	4830	4830	4830	0
548	20240228	104400	2006470	4830	4830	4830	4830	5
549	20240228	104300	1982320	4835	4835	4835	4835	0
550	20240228	104200	1982320	4835	4835	4835	4835	0
551	20240228	104100	1982320	4835	4835	4835	4835	0
552	20240228	104000	1982320	4835	4835	4835	4835	0
553	20240228	103900	1982320	4835	4835	4835	4835	0
554	20240228	103800	1982320	4835	4835	4835	4835	0
555	20240228	103700	1982320	4835	4835	4835	4835	0
556	20240228	103600	1982320	4835	4835	4835	4835	0
557	20240228	103500	1982320	4835	4835	4835	4835	0
558	20240228	103400	1982320	4835	4835	4835	4835	0
559	20240228	103300	1982320	4835	4835	4835	4835	0
560	20240228	103200	1982320	4835	4835	4835	4835	0
561	20240228	103100	1982320	4835	4835	4835	4835	0
562	20240228	103000	1982320	4835	4835	4835	4835	0
563	20240228	102900	1982320	4835	4835	4835	4835	0
564	20240228	102800	1982320	4835	4835	4835	4835	0
565	20240228	102700	1982320	4835	4835	4835	4835	0
566	20240228	102600	1982320	4835	4835	4835	4835	0
567	20240228	102500	1982320	4835	4835	4835	4835	0
568	20240228	102400	1982320	4835	4835	4835	4835	0
569	20240228	102300	1982320	4835	4835	4835	4835	0
570	20240228	102200	1982320	4835	4835	4835	4835	0
571	20240228	102100	1982320	4835	4835	4835	4835	0
572	20240228	102000	1982320	4835	4835	4835	4835	0
573	20240228	101900	1982320	4835	4835	4835	4835	0
574	20240228	101800	1982320	4835	4835	4835	4835	0
575	20240228	101700	1982320	4835	4835	4835	4835	0
576	20240228	101600	1982320	4835	4835	4835	4835	0
577	20240228	101500	1982320	4835	4835	4835	4835	0
578	20240228	101400	1982320	4835	4835	4835	4835	0
579	20240228	101300	1982320	4835	4835	4835	4835	0
580	20240228	101200	1982320	4835	4835	4835	4835	0
581	20240228	101100	1982320	4835	4835	4835	4835	0
582	20240228	101000	1982320	4835	4835	4835	4835	0
583	20240228	100900	1982320	4835	4835	4835	4835	0
584	20240228	100800	1982320	4835	4835	4835	4835	0
585	20240228	100700	1982320	4835	4835	4835	4835	0
586	20240228	100600	1982320	4835	4835	4835	4835	0
587	20240228	100500	1982320	4835	4835	4835	4835	0
588	20240228	100400	1982320	4835	4835	4835	4835	1
589	20240228	100300	1977485	4835	4835	4835	4835	0
590	20240228	100200	1977485	4835	4835	4835	4835	0
591	20240228	100100	1977485	4835	4835	4835	4835	0
592	20240228	100000	1977485	4835	4835	4835	4835	0
593	20240228	095900	1977485	4835	4835	4835	4835	0
594	20240228	095800	1977485	4835	4835	4835	4835	0
595	20240228	095700	1977485	4835	4835	4835	4835	0
596	20240228	095600	1977485	4835	4835	4835	4835	4
597	20240228	095500	1958145	4835	4835	4835	4835	0
598	20240228	095400	1958145	4835	4835	4835	4835	0
599	20240228	095300	1958145	4835	4835	4835	4835	0
600	20240228	095200	1958145	4835	4835	4835	4835	0
601	20240228	095100	1958145	4835	4835	4835	4835	0
602	20240228	095000	1958145	4835	4835	4835	4835	0
603	20240228	094900	1958145	4835	4835	4835	4835	0
604	20240228	094800	1958145	4835	4835	4835	4835	0
605	20240228	094700	1958145	4835	4835	4835	4835	0
606	20240228	094600	1958145	4835	4835	4835	4835	0
607	20240228	094500	1958145	4835	4835	4835	4835	0
608	20240228	094400	1958145	4835	4835	4835	4835	1
609	20240228	094300	1953310	4835	4835	4835	4835	0
610	20240228	094200	1953310	4835	4835	4835	4835	0
611	20240228	094100	1953310	4835	4835	4835	4835	1
612	20240228	094000	1948475	4835	4835	4835	4835	1
613	20240228	093900	1943640	4830	4830	4830	4830	0
614	20240228	093800	1943640	4830	4830	4830	4830	0
615	20240228	093700	1943640	4830	4830	4830	4830	0
616	20240228	093600	1943640	4830	4830	4830	4830	0
617	20240228	093500	1943640	4830	4830	4830	4830	0
618	20240228	093400	1943640	4830	4830	4830	4830	0
619	20240228	093300	1943640	4830	4830	4830	4830	0
620	20240228	093200	1943640	4830	4830	4830	4830	0
621	20240228	093100	1943640	4830	4830	4830	4830	0
622	20240228	093000	1943640	4830	4830	4830	4830	0
623	20240228	092900	1943640	4830	4830	4830	4830	0
624	20240228	092800	1943640	4830	4830	4830	4830	0
625	20240228	092700	1943640	4830	4830	4830	4830	0
626	20240228	092600	1943640	4830	4830	4830	4830	0
627	20240228	092500	1943640	4830	4830	4830	4830	0
628	20240228	092400	1943640	4830	4830	4830	4830	0
629	20240228	092300	1943640	4830	4830	4830	4830	0
630	20240228	092200	1943640	4830	4830	4830	4830	0
631	20240228	092100	1943640	4830	4830	4830	4830	0
632	20240228	092000	1943640	4830	4830	4830	4830	0
633	20240228	091900	1943640	4830	4830	4830	4830	0
634	20240228	091800	1943640	4830	4830	4830	4830	0
635	20240228	091700	1943640	4830	4830	4830	4830	0
636	20240228	091600	1943640	4830	4830	4830	4830	0
637	20240228	091500	1943640	4830	4830	4830	4830	0
638	20240228	091400	1943640	4830	4830	4830	4830	0
639	20240228	091300	1943640	4830	4830	4830	4830	0
640	20240228	091200	1943640	4830	4830	4830	4830	0
641	20240228	091100	1943640	4830	4830	4830	4830	1
642	20240228	091000	1938810	4835	4835	4835	4835	0
643	20240228	090900	1938810	4835	4835	4835	4835	0
644	20240228	090800	1938810	4835	4835	4835	4835	0
645	20240228	090700	1938810	4835	4835	4835	4835	0
646	20240228	090600	1938810	4835	4835	4835	4835	0
647	20240228	090500	1938810	4835	4835	4835	4835	0
648	20240228	090400	1938810	4835	4835	4835	4835	0
649	20240228	090300	1938810	4835	4805	4835	4805	266
650	20240228	090200	658930	4800	4800	4800	4800	4
651	20240228	090100	639730	4810	4810	4810	4810	0
652	20240228	090000	639730	4810	4810	4810	4810	133