KissMeData/222110/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204000	30914570	5930	5930	5930	5930	2
3	20240228	203900	30914570	5930	5930	5930	5930	0
4	20240228	203800	30914570	5930	5930	5930	5930	0
5	20240228	203700	30914570	5930	5930	5930	5930	0
6	20240228	203600	30914570	5930	5930	5930	5930	0
7	20240228	203500	30914570	5930	5930	5930	5930	0
8	20240228	203400	30914570	5930	5930	5930	5930	0
9	20240228	203300	30914570	5930	5930	5930	5930	0
10	20240228	203200	30914570	5930	5930	5930	5930	0
11	20240228	203100	30914570	5930	5930	5930	5930	0
12	20240228	203000	30914570	5930	5930	5930	5930	0
13	20240228	202900	30914570	5930	5930	5930	5930	0
14	20240228	202800	30914570	5930	5930	5930	5930	0
15	20240228	202700	30914570	5930	5930	5930	5930	0
16	20240228	202600	30914570	5930	5930	5930	5930	0
17	20240228	202500	30914570	5930	5930	5930	5930	0
18	20240228	202400	30914570	5930	5930	5930	5930	0
19	20240228	202300	30914570	5930	5930	5930	5930	0
20	20240228	202200	30914570	5930	5930	5930	5930	0
21	20240228	202100	30914570	5930	5930	5930	5930	0
22	20240228	202000	30914570	5930	5930	5930	5930	0
23	20240228	201900	30914570	5930	5930	5930	5930	0
24	20240228	201800	30914570	5930	5930	5930	5930	0
25	20240228	201700	30914570	5930	5930	5930	5930	0
26	20240228	201600	30914570	5930	5930	5930	5930	0
27	20240228	201500	30914570	5930	5930	5930	5930	0
28	20240228	201400	30914570	5930	5930	5930	5930	0
29	20240228	201300	30914570	5930	5930	5930	5930	0
30	20240228	201200	30914570	5930	5930	5930	5930	0
31	20240228	201100	30914570	5930	5930	5930	5930	0
32	20240228	201000	30914570	5930	5930	5930	5930	2
33	20240228	200900	30914570	5930	5930	5930	5930	0
34	20240228	200800	30914570	5930	5930	5930	5930	0
35	20240228	200700	30914570	5930	5930	5930	5930	0
36	20240228	200600	30914570	5930	5930	5930	5930	0
37	20240228	200500	30914570	5930	5930	5930	5930	0
38	20240228	200400	30914570	5930	5930	5930	5930	0
39	20240228	200300	30914570	5930	5930	5930	5930	0
40	20240228	200200	30914570	5930	5930	5930	5930	0
41	20240228	200100	30914570	5930	5930	5930	5930	0
42	20240228	200000	30914570	5930	5930	5930	5930	0
43	20240228	195900	30914570	5930	5930	5930	5930	0
44	20240228	195800	30914570	5930	5930	5930	5930	0
45	20240228	195700	30914570	5930	5930	5930	5930	0
46	20240228	195600	30914570	5930	5930	5930	5930	0
47	20240228	195500	30914570	5930	5930	5930	5930	0
48	20240228	195400	30914570	5930	5930	5930	5930	0
49	20240228	195300	30914570	5930	5930	5930	5930	0
50	20240228	195200	30914570	5930	5930	5930	5930	0
51	20240228	195100	30914570	5930	5930	5930	5930	0
52	20240228	195000	30914570	5930	5930	5930	5930	0
53	20240228	194900	30914570	5930	5930	5930	5930	0
54	20240228	194800	30914570	5930	5930	5930	5930	0
55	20240228	194700	30914570	5930	5930	5930	5930	0
56	20240228	194600	30914570	5930	5930	5930	5930	0
57	20240228	194500	30914570	5930	5930	5930	5930	0
58	20240228	194400	30914570	5930	5930	5930	5930	0
59	20240228	194300	30914570	5930	5930	5930	5930	0
60	20240228	194200	30914570	5930	5930	5930	5930	0
61	20240228	194100	30914570	5930	5930	5930	5930	0
62	20240228	194000	30914570	5930	5930	5930	5930	2
63	20240228	193900	30914570	5930	5930	5930	5930	0
64	20240228	193800	30914570	5930	5930	5930	5930	0
65	20240228	193700	30914570	5930	5930	5930	5930	0
66	20240228	193600	30914570	5930	5930	5930	5930	0
67	20240228	193500	30914570	5930	5930	5930	5930	0
68	20240228	193400	30914570	5930	5930	5930	5930	0
69	20240228	193300	30914570	5930	5930	5930	5930	0
70	20240228	193200	30914570	5930	5930	5930	5930	0
71	20240228	193100	30914570	5930	5930	5930	5930	0
72	20240228	193000	30914570	5930	5930	5930	5930	0
73	20240228	192900	30914570	5930	5930	5930	5930	0
74	20240228	192800	30914570	5930	5930	5930	5930	0
75	20240228	192700	30914570	5930	5930	5930	5930	0
76	20240228	192600	30914570	5930	5930	5930	5930	0
77	20240228	192500	30914570	5930	5930	5930	5930	0
78	20240228	192400	30914570	5930	5930	5930	5930	0
79	20240228	192300	30914570	5930	5930	5930	5930	0
80	20240228	192200	30914570	5930	5930	5930	5930	0
81	20240228	192100	30914570	5930	5930	5930	5930	0
82	20240228	192000	30914570	5930	5930	5930	5930	0
83	20240228	191900	30914570	5930	5930	5930	5930	0
84	20240228	191800	30914570	5930	5930	5930	5930	0
85	20240228	191700	30914570	5930	5930	5930	5930	0
86	20240228	191600	30914570	5930	5930	5930	5930	0
87	20240228	191500	30914570	5930	5930	5930	5930	0
88	20240228	191400	30914570	5930	5930	5930	5930	0
89	20240228	191300	30914570	5930	5930	5930	5930	0
90	20240228	191200	30914570	5930	5930	5930	5930	0
91	20240228	191100	30914570	5930	5930	5930	5930	0
92	20240228	191000	30914570	5930	5930	5930	5930	2
93	20240228	190900	30914570	5930	5930	5930	5930	0
94	20240228	190800	30914570	5930	5930	5930	5930	0
95	20240228	190700	30914570	5930	5930	5930	5930	0
96	20240228	190600	30914570	5930	5930	5930	5930	0
97	20240228	190500	30914570	5930	5930	5930	5930	0
98	20240228	190400	30914570	5930	5930	5930	5930	0
99	20240228	190300	30914570	5930	5930	5930	5930	0
100	20240228	190200	30914570	5930	5930	5930	5930	0
101	20240228	190100	30914570	5930	5930	5930	5930	0
102	20240228	190000	30914570	5930	5930	5930	5930	0
103	20240228	185900	30914570	5930	5930	5930	5930	0
104	20240228	185800	30914570	5930	5930	5930	5930	0
105	20240228	185700	30914570	5930	5930	5930	5930	0
106	20240228	185600	30914570	5930	5930	5930	5930	0
107	20240228	185500	30914570	5930	5930	5930	5930	0
108	20240228	185400	30914570	5930	5930	5930	5930	0
109	20240228	185300	30914570	5930	5930	5930	5930	0
110	20240228	185200	30914570	5930	5930	5930	5930	0
111	20240228	185100	30914570	5930	5930	5930	5930	0
112	20240228	185000	30914570	5930	5930	5930	5930	0
113	20240228	184900	30914570	5930	5930	5930	5930	0
114	20240228	184800	30914570	5930	5930	5930	5930	0
115	20240228	184700	30914570	5930	5930	5930	5930	0
116	20240228	184600	30914570	5930	5930	5930	5930	0
117	20240228	184500	30914570	5930	5930	5930	5930	0
118	20240228	184400	30914570	5930	5930	5930	5930	0
119	20240228	184300	30914570	5930	5930	5930	5930	0
120	20240228	184200	30914570	5930	5930	5930	5930	0
121	20240228	184100	30914570	5930	5930	5930	5930	0
122	20240228	184000	30914570	5930	5930	5930	5930	2
123	20240228	183900	30914570	5930	5930	5930	5930	0
124	20240228	183800	30914570	5930	5930	5930	5930	0
125	20240228	183700	30914570	5930	5930	5930	5930	0
126	20240228	183600	30914570	5930	5930	5930	5930	0
127	20240228	183500	30914570	5930	5930	5930	5930	0
128	20240228	183400	30914570	5930	5930	5930	5930	0
129	20240228	183300	30914570	5930	5930	5930	5930	0
130	20240228	183200	30914570	5930	5930	5930	5930	0
131	20240228	183100	30914570	5930	5930	5930	5930	0
132	20240228	183000	30914570	5930	5930	5930	5930	0
133	20240228	182900	30914570	5930	5930	5930	5930	0
134	20240228	182800	30914570	5930	5930	5930	5930	0
135	20240228	182700	30914570	5930	5930	5930	5930	0
136	20240228	182600	30914570	5930	5930	5930	5930	0
137	20240228	182500	30914570	5930	5930	5930	5930	0
138	20240228	182400	30914570	5930	5930	5930	5930	0
139	20240228	182300	30914570	5930	5930	5930	5930	0
140	20240228	182200	30914570	5930	5930	5930	5930	0
141	20240228	182100	30914570	5930	5930	5930	5930	0
142	20240228	182000	30914570	5930	5930	5930	5930	0
143	20240228	181900	30914570	5930	5930	5930	5930	0
144	20240228	181800	30914570	5930	5930	5930	5930	0
145	20240228	181700	30914570	5930	5930	5930	5930	0
146	20240228	181600	30914570	5930	5930	5930	5930	0
147	20240228	181500	30914570	5930	5930	5930	5930	0
148	20240228	181400	30914570	5930	5930	5930	5930	0
149	20240228	181300	30914570	5930	5930	5930	5930	0
150	20240228	181200	30914570	5930	5930	5930	5930	0
151	20240228	181100	30914570	5930	5930	5930	5930	0
152	20240228	181000	30914570	5930	5930	5930	5930	2
153	20240228	180900	30914570	5930	5930	5930	5930	0
154	20240228	180800	30914570	5930	5930	5930	5930	0
155	20240228	180700	30914570	5930	5930	5930	5930	0
156	20240228	180600	30914570	5930	5930	5930	5930	0
157	20240228	180500	30914570	5930	5930	5930	5930	0
158	20240228	180400	30914570	5930	5930	5930	5930	0
159	20240228	180300	30914570	5930	5930	5930	5930	0
160	20240228	180200	30914570	5930	5930	5930	5930	0
161	20240228	180100	30914570	5930	5930	5930	5930	0
162	20240228	180000	30914570	5930	5930	5930	5930	0
163	20240228	175900	30914570	5930	5930	5930	5930	0
164	20240228	175800	30914570	5930	5930	5930	5930	0
165	20240228	175700	30914570	5930	5930	5930	5930	0
166	20240228	175600	30914570	5930	5930	5930	5930	0
167	20240228	175500	30914570	5930	5930	5930	5930	0
168	20240228	175400	30914570	5930	5930	5930	5930	0
169	20240228	175300	30914570	5930	5930	5930	5930	0
170	20240228	175200	30914570	5930	5930	5930	5930	0
171	20240228	175100	30914570	5930	5930	5930	5930	0
172	20240228	175000	30914570	5930	5930	5930	5930	0
173	20240228	174900	30914570	5930	5930	5930	5930	0
174	20240228	174800	30914570	5930	5930	5930	5930	0
175	20240228	174700	30914570	5930	5930	5930	5930	0
176	20240228	174600	30914570	5930	5930	5930	5930	0
177	20240228	174500	30914570	5930	5930	5930	5930	0
178	20240228	174400	30914570	5930	5930	5930	5930	0
179	20240228	174300	30914570	5930	5930	5930	5930	0
180	20240228	174200	30914570	5930	5930	5930	5930	0
181	20240228	174100	30914570	5930	5930	5930	5930	0
182	20240228	174000	30914570	5930	5930	5930	5930	2
183	20240228	173900	30914570	5930	5930	5930	5930	0
184	20240228	173800	30914570	5930	5930	5930	5930	0
185	20240228	173700	30914570	5930	5930	5930	5930	0
186	20240228	173600	30914570	5930	5930	5930	5930	0
187	20240228	173500	30914570	5930	5930	5930	5930	0
188	20240228	173400	30914570	5930	5930	5930	5930	0
189	20240228	173300	30914570	5930	5930	5930	5930	0
190	20240228	173200	30914570	5930	5930	5930	5930	0
191	20240228	173100	30914570	5930	5930	5930	5930	0
192	20240228	173000	30914570	5930	5930	5930	5930	0
193	20240228	172900	30914570	5930	5930	5930	5930	0
194	20240228	172800	30914570	5930	5930	5930	5930	0
195	20240228	172700	30914570	5930	5930	5930	5930	0
196	20240228	172600	30914570	5930	5930	5930	5930	0
197	20240228	172500	30914570	5930	5930	5930	5930	0
198	20240228	172400	30914570	5930	5930	5930	5930	0
199	20240228	172300	30914570	5930	5930	5930	5930	0
200	20240228	172200	30914570	5930	5930	5930	5930	0
201	20240228	172100	30914570	5930	5930	5930	5930	0
202	20240228	172000	30914570	5930	5930	5930	5930	0
203	20240228	171900	30914570	5930	5930	5930	5930	0
204	20240228	171800	30914570	5930	5930	5930	5930	0
205	20240228	171700	30914570	5930	5930	5930	5930	0
206	20240228	171600	30914570	5930	5930	5930	5930	0
207	20240228	171500	30914570	5930	5930	5930	5930	0
208	20240228	171400	30914570	5930	5930	5930	5930	0
209	20240228	171300	30914570	5930	5930	5930	5930	0
210	20240228	171200	30914570	5930	5930	5930	5930	0
211	20240228	171100	30914570	5930	5930	5930	5930	0
212	20240228	171000	30914570	5930	5930	5930	5930	2
213	20240228	170900	30914570	5930	5930	5930	5930	0
214	20240228	170800	30914570	5930	5930	5930	5930	0
215	20240228	170700	30914570	5930	5930	5930	5930	0
216	20240228	170600	30914570	5930	5930	5930	5930	0
217	20240228	170500	30914570	5930	5930	5930	5930	0
218	20240228	170400	30914570	5930	5930	5930	5930	0
219	20240228	170300	30914570	5930	5930	5930	5930	0
220	20240228	170200	30914570	5930	5930	5930	5930	0
221	20240228	170100	30914570	5930	5930	5930	5930	0
222	20240228	170000	30914570	5930	5930	5930	5930	0
223	20240228	165900	30914570	5930	5930	5930	5930	0
224	20240228	165800	30914570	5930	5930	5930	5930	0
225	20240228	165700	30914570	5930	5930	5930	5930	0
226	20240228	165600	30914570	5930	5930	5930	5930	0
227	20240228	165500	30914570	5930	5930	5930	5930	0
228	20240228	165400	30914570	5930	5930	5930	5930	0
229	20240228	165300	30914570	5930	5930	5930	5930	0
230	20240228	165200	30914570	5930	5930	5930	5930	0
231	20240228	165100	30914570	5930	5930	5930	5930	0
232	20240228	165000	30914570	5930	5930	5930	5930	0
233	20240228	164900	30914570	5930	5930	5930	5930	0
234	20240228	164800	30914570	5930	5930	5930	5930	0
235	20240228	164700	30914570	5930	5930	5930	5930	0
236	20240228	164600	30914570	5930	5930	5930	5930	0
237	20240228	164500	30914570	5930	5930	5930	5930	0
238	20240228	164400	30914570	5930	5930	5930	5930	0
239	20240228	164300	30914570	5930	5930	5930	5930	0
240	20240228	164200	30914570	5930	5930	5930	5930	0
241	20240228	164100	30914570	5930	5930	5930	5930	0
242	20240228	164000	30914570	5930	5930	5930	5930	2
243	20240228	163900	30914570	5930	5930	5930	5930	0
244	20240228	163800	30914570	5930	5930	5930	5930	0
245	20240228	163700	30914570	5930	5930	5930	5930	0
246	20240228	163600	30914570	5930	5930	5930	5930	0
247	20240228	163500	30914570	5930	5930	5930	5930	0
248	20240228	163400	30914570	5930	5930	5930	5930	0
249	20240228	163300	30914570	5930	5930	5930	5930	0
250	20240228	163200	30914570	5930	5930	5930	5930	0
251	20240228	163100	30914570	5930	5930	5930	5930	0
252	20240228	163000	30914570	5930	5930	5930	5930	0
253	20240228	162900	30914570	5930	5930	5930	5930	0
254	20240228	162800	30914570	5930	5930	5930	5930	0
255	20240228	162700	30914570	5930	5930	5930	5930	0
256	20240228	162600	30914570	5930	5930	5930	5930	0
257	20240228	162500	30914570	5930	5930	5930	5930	0
258	20240228	162400	30914570	5930	5930	5930	5930	0
259	20240228	162300	30914570	5930	5930	5930	5930	0
260	20240228	162200	30914570	5930	5930	5930	5930	0
261	20240228	162100	30914570	5930	5930	5930	5930	0
262	20240228	162000	30914570	5930	5930	5930	5930	0
263	20240228	161900	30914570	5930	5930	5930	5930	0
264	20240228	161800	30914570	5930	5930	5930	5930	0
265	20240228	161700	30914570	5930	5930	5930	5930	0
266	20240228	161600	30914570	5930	5930	5930	5930	0
267	20240228	161500	30914570	5930	5930	5930	5930	0
268	20240228	161400	30914570	5930	5930	5930	5930	0
269	20240228	161300	30914570	5930	5930	5930	5930	0
270	20240228	161200	30914570	5930	5930	5930	5930	0
271	20240228	161100	30914570	5930	5930	5930	5930	0
272	20240228	161000	30914570	5930	5930	5930	5930	2
273	20240228	160900	30914570	5930	5930	5930	5930	0
274	20240228	160800	30914570	5930	5930	5930	5930	0
275	20240228	160700	30914570	5930	5930	5930	5930	0
276	20240228	160600	30914570	5930	5930	5930	5930	0
277	20240228	160500	30914570	5930	5930	5930	5930	0
278	20240228	160400	30914570	5930	5930	5930	5930	0
279	20240228	160300	30914570	5930	5930	5930	5930	0
280	20240228	160200	30914570	5930	5930	5930	5930	0
281	20240228	160100	30914570	5930	5930	5930	5930	0
282	20240228	160000	30914570	5930	5930	5930	5930	0
283	20240228	155900	30914570	5930	5930	5930	5930	0
284	20240228	155800	30914570	5930	5930	5930	5930	0
285	20240228	155700	30914570	5930	5930	5930	5930	0
286	20240228	155600	30914570	5930	5930	5930	5930	0
287	20240228	155500	30914570	5930	5930	5930	5930	0
288	20240228	155400	30914570	5930	5930	5930	5930	0
289	20240228	155300	30914570	5930	5930	5930	5930	0
290	20240228	155200	30914570	5930	5930	5930	5930	0
291	20240228	155100	30914570	5930	5930	5930	5930	0
292	20240228	155000	30914570	5930	5930	5930	5930	0
293	20240228	154900	30914570	5930	5930	5930	5930	0
294	20240228	154800	30914570	5930	5930	5930	5930	0
295	20240228	154700	30914570	5930	5930	5930	5930	0
296	20240228	154600	30914570	5930	5930	5930	5930	0
297	20240228	154500	30914570	5930	5930	5930	5930	0
298	20240228	154400	30914570	5930	5930	5930	5930	0
299	20240228	154300	30914570	5930	5930	5930	5930	0
300	20240228	154200	30914570	5930	5930	5930	5930	0
301	20240228	154100	30914570	5930	5930	5930	5930	0
302	20240228	154000	30914570	5930	5930	5930	5930	2
303	20240228	153900	30914570	5930	5930	5930	5930	0
304	20240228	153800	30914570	5930	5930	5930	5930	0
305	20240228	153700	30914570	5930	5930	5930	5930	0
306	20240228	153600	30914570	5930	5930	5930	5930	0
307	20240228	153500	30914570	5930	5930	5930	5930	0
308	20240228	153400	30914570	5930	5930	5930	5930	0
309	20240228	153300	30914570	5930	5930	5930	5930	0
310	20240228	153200	30914570	5930	5930	5930	5930	0
311	20240228	153100	30914570	5930	5930	5930	5930	0
312	20240228	153000	30914570	5930	5930	5930	5930	2
313	20240228	152900	30902710	5880	5880	5880	5880	0
314	20240228	152800	30902710	5880	5880	5880	5880	0
315	20240228	152700	30902710	5880	5880	5880	5880	0
316	20240228	152600	30902710	5880	5880	5880	5880	0
317	20240228	152500	30902710	5880	5880	5880	5880	0
318	20240228	152400	30902710	5880	5880	5880	5880	0
319	20240228	152300	30902710	5880	5880	5880	5880	0
320	20240228	152200	30902710	5880	5880	5880	5880	0
321	20240228	152100	30902710	5880	5880	5880	5880	0
322	20240228	152000	30902710	5880	5880	5880	5880	0
323	20240228	151900	30902710	5880	5890	5890	5860	37
324	20240228	151800	30685710	5930	5910	5930	5910	3
325	20240228	151700	30667950	5930	5920	5930	5920	4
326	20240228	151600	30644260	5900	5910	5910	5900	6
327	20240228	151500	30608820	5900	5900	5900	5900	1
328	20240228	151400	30602920	5930	5930	5930	5930	0
329	20240228	151300	30602920	5930	5930	5930	5930	0
330	20240228	151200	30602920	5930	5930	5930	5930	0
331	20240228	151100	30602920	5930	5930	5930	5930	0
332	20240228	151000	30602920	5930	5930	5930	5930	0
333	20240228	150900	30602920	5930	5900	5930	5900	5
334	20240228	150800	30573360	5900	5880	5900	5880	2
335	20240228	150700	30561580	5900	5900	5900	5900	0
336	20240228	150600	30561580	5900	5900	5900	5900	0
337	20240228	150500	30561580	5900	5900	5900	5900	0
338	20240228	150400	30561580	5900	5900	5900	5900	0
339	20240228	150300	30561580	5900	5900	5900	5900	3
340	20240228	150200	30543880	5900	5900	5900	5900	0
341	20240228	150100	30543880	5900	5900	5900	5900	0
342	20240228	150000	30543880	5900	5900	5900	5900	6
343	20240228	145900	30508480	5930	5930	5930	5930	0
344	20240228	145800	30508480	5930	5930	5930	5930	0
345	20240228	145700	30508480	5930	5930	5930	5930	0
346	20240228	145600	30508480	5930	5930	5930	5930	0
347	20240228	145500	30508480	5930	5930	5930	5930	0
348	20240228	145400	30508480	5930	5880	5930	5880	185
349	20240228	145300	29420590	5880	5880	5880	5880	0
350	20240228	145200	29420590	5880	5880	5880	5880	0
351	20240228	145100	29420590	5880	5880	5880	5880	1
352	20240228	145000	29414710	5860	5860	5860	5860	0
353	20240228	144900	29414710	5860	5860	5860	5860	0
354	20240228	144800	29414710	5860	5860	5860	5860	0
355	20240228	144700	29414710	5860	5860	5860	5860	389
356	20240228	144600	27135170	5850	5850	5850	5850	0
357	20240228	144500	27135170	5850	5850	5850	5850	0
358	20240228	144400	27135170	5850	5850	5850	5850	0
359	20240228	144300	27135170	5850	5850	5850	5850	0
360	20240228	144200	27135170	5850	5850	5850	5850	0
361	20240228	144100	27135170	5850	5850	5850	5850	0
362	20240228	144000	27135170	5850	5850	5850	5850	0
363	20240228	143900	27135170	5850	5850	5850	5850	0
364	20240228	143800	27135170	5850	5850	5850	5850	1
365	20240228	143700	27129320	5850	5850	5850	5850	0
366	20240228	143600	27129320	5850	5850	5850	5850	0
367	20240228	143500	27129320	5850	5850	5850	5850	0
368	20240228	143400	27129320	5850	5850	5850	5850	0
369	20240228	143300	27129320	5850	5850	5850	5850	0
370	20240228	143200	27129320	5850	5850	5850	5850	0
371	20240228	143100	27129320	5850	5850	5850	5850	66
372	20240228	143000	26743220	5850	5850	5850	5850	0
373	20240228	142900	26743220	5850	5860	5860	5850	801
374	20240228	142800	22057360	5860	5860	5860	5860	0
375	20240228	142700	22057360	5860	5860	5860	5860	0
376	20240228	142600	22057360	5860	5860	5860	5860	19
377	20240228	142500	21946020	5870	5870	5870	5870	0
378	20240228	142400	21946020	5870	5870	5870	5870	0
379	20240228	142300	21946020	5870	5870	5870	5870	0
380	20240228	142200	21946020	5870	5870	5870	5870	0
381	20240228	142100	21946020	5870	5870	5870	5870	0
382	20240228	142000	21946020	5870	5870	5870	5870	0
383	20240228	141900	21946020	5870	5870	5870	5870	0
384	20240228	141800	21946020	5870	5870	5870	5870	0
385	20240228	141700	21946020	5870	5870	5870	5870	0
386	20240228	141600	21946020	5870	5870	5870	5870	0
387	20240228	141500	21946020	5870	5870	5870	5870	0
388	20240228	141400	21946020	5870	5870	5870	5870	0
389	20240228	141300	21946020	5870	5870	5870	5870	0
390	20240228	141200	21946020	5870	5870	5870	5870	0
391	20240228	141100	21946020	5870	5870	5870	5870	0
392	20240228	141000	21946020	5870	5870	5870	5870	0
393	20240228	140900	21946020	5870	5870	5870	5870	0
394	20240228	140800	21946020	5870	5870	5870	5870	6
395	20240228	140700	21910800	5870	5870	5870	5870	0
396	20240228	140600	21910800	5870	5870	5870	5870	2
397	20240228	140500	21899060	5870	5870	5870	5870	0
398	20240228	140400	21899060	5870	5870	5870	5870	7
399	20240228	140300	21857970	5930	5930	5930	5930	0
400	20240228	140200	21857970	5930	5930	5930	5930	0
401	20240228	140100	21857970	5930	5930	5930	5930	0
402	20240228	140000	21857970	5930	5930	5930	5930	0
403	20240228	135900	21857970	5930	5930	5930	5930	0
404	20240228	135800	21857970	5930	5930	5930	5930	0
405	20240228	135700	21857970	5930	5930	5930	5930	0
406	20240228	135600	21857970	5930	5930	5930	5930	0
407	20240228	135500	21857970	5930	5930	5930	5930	0
408	20240228	135400	21857970	5930	5930	5930	5930	0
409	20240228	135300	21857970	5930	5930	5930	5930	0
410	20240228	135200	21857970	5930	5930	5930	5930	0
411	20240228	135100	21857970	5930	5930	5930	5930	3
412	20240228	135000	21840180	5930	5930	5930	5930	0
413	20240228	134900	21840180	5930	5930	5930	5930	0
414	20240228	134800	21840180	5930	5930	5930	5930	0
415	20240228	134700	21840180	5930	5930	5930	5930	0
416	20240228	134600	21840180	5930	5930	5930	5930	0
417	20240228	134500	21840180	5930	5930	5930	5930	0
418	20240228	134400	21840180	5930	5930	5930	5930	0
419	20240228	134300	21840180	5930	5930	5930	5930	0
420	20240228	134200	21840180	5930	5930	5930	5930	0
421	20240228	134100	21840180	5930	5930	5930	5930	0
422	20240228	134000	21840180	5930	5930	5930	5930	1
423	20240228	133900	21834250	5850	5850	5850	5850	0
424	20240228	133800	21834250	5850	5870	5870	5850	6
425	20240228	133700	21799110	5850	5850	5850	5850	0
426	20240228	133600	21799110	5850	5850	5850	5850	0
427	20240228	133500	21799110	5850	5850	5850	5850	0
428	20240228	133400	21799110	5850	5850	5850	5850	0
429	20240228	133300	21799110	5850	5850	5850	5850	0
430	20240228	133200	21799110	5850	5850	5850	5850	0
431	20240228	133100	21799110	5850	5850	5850	5850	0
432	20240228	133000	21799110	5850	5850	5850	5850	0
433	20240228	132900	21799110	5850	5870	5870	5850	2000
434	20240228	132800	10096100	5870	5870	5870	5870	0
435	20240228	132700	10096100	5870	5890	5890	5870	166
436	20240228	132600	9119680	5910	5910	5910	5910	0
437	20240228	132500	9119680	5910	5910	5910	5910	0
438	20240228	132400	9119680	5910	5910	5910	5910	0
439	20240228	132300	9119680	5910	5910	5910	5910	0
440	20240228	132200	9119680	5910	5910	5910	5910	0
441	20240228	132100	9119680	5910	5910	5910	5910	0
442	20240228	132000	9119680	5910	5910	5910	5910	1
443	20240228	131900	9113770	5890	5890	5890	5890	0
444	20240228	131800	9113770	5890	5890	5890	5890	0
445	20240228	131700	9113770	5890	5890	5890	5890	0
446	20240228	131600	9113770	5890	5890	5890	5890	0
447	20240228	131500	9113770	5890	5920	5920	5890	163
448	20240228	131400	8152740	5930	5930	5930	5930	0
449	20240228	131300	8152740	5930	5930	5930	5930	0
450	20240228	131200	8152740	5930	5930	5930	5930	0
451	20240228	131100	8152740	5930	5930	5930	5930	1
452	20240228	131000	8146810	5930	5930	5930	5930	0
453	20240228	130900	8146810	5930	5930	5930	5930	0
454	20240228	130800	8146810	5930	5930	5930	5930	0
455	20240228	130700	8146810	5930	5930	5930	5930	0
456	20240228	130600	8146810	5930	5930	5930	5930	0
457	20240228	130500	8146810	5930	5930	5930	5930	0
458	20240228	130400	8146810	5930	5930	5930	5930	0
459	20240228	130300	8146810	5930	5930	5930	5930	0
460	20240228	130200	8146810	5930	5930	5930	5930	0
461	20240228	130100	8146810	5930	5930	5930	5930	0
462	20240228	130000	8146810	5930	5930	5930	5930	0
463	20240228	125900	8146810	5930	5930	5930	5930	0
464	20240228	125800	8146810	5930	5930	5930	5930	3
465	20240228	125700	8129020	5930	5930	5930	5930	0
466	20240228	125600	8129020	5930	5930	5930	5930	2
467	20240228	125500	8117160	5930	5930	5930	5930	0
468	20240228	125400	8117160	5930	5930	5930	5930	0
469	20240228	125300	8117160	5930	5930	5930	5930	0
470	20240228	125200	8117160	5930	5930	5930	5930	0
471	20240228	125100	8117160	5930	5930	5930	5930	0
472	20240228	125000	8117160	5930	5930	5930	5930	0
473	20240228	124900	8117160	5930	5930	5930	5930	0
474	20240228	124800	8117160	5930	5930	5930	5930	0
475	20240228	124700	8117160	5930	5930	5930	5930	0
476	20240228	124600	8117160	5930	5930	5930	5930	0
477	20240228	124500	8117160	5930	5930	5930	5930	0
478	20240228	124400	8117160	5930	5930	5930	5930	0
479	20240228	124300	8117160	5930	5930	5930	5930	0
480	20240228	124200	8117160	5930	5930	5930	5930	0
481	20240228	124100	8117160	5930	5930	5930	5930	0
482	20240228	124000	8117160	5930	5930	5930	5930	0
483	20240228	123900	8117160	5930	5930	5930	5930	0
484	20240228	123800	8117160	5930	5930	5930	5930	0
485	20240228	123700	8117160	5930	5930	5930	5930	0
486	20240228	123600	8117160	5930	5930	5930	5930	0
487	20240228	123500	8117160	5930	5930	5930	5930	0
488	20240228	123400	8117160	5930	5930	5930	5930	0
489	20240228	123300	8117160	5930	5930	5930	5930	0
490	20240228	123200	8117160	5930	5930	5930	5930	1
491	20240228	123100	8111230	5920	5920	5920	5920	18
492	20240228	123000	8004670	5920	5920	5920	5920	0
493	20240228	122900	8004670	5920	5920	5920	5920	0
494	20240228	122800	8004670	5920	5920	5920	5920	0
495	20240228	122700	8004670	5920	5920	5920	5920	0
496	20240228	122600	8004670	5920	5920	5920	5920	0
497	20240228	122500	8004670	5920	5920	5920	5920	0
498	20240228	122400	8004670	5920	5920	5920	5920	0
499	20240228	122300	8004670	5920	5920	5920	5920	0
500	20240228	122200	8004670	5920	5920	5920	5920	0
501	20240228	122100	8004670	5920	5920	5920	5920	0
502	20240228	122000	8004670	5920	5920	5920	5920	0
503	20240228	121900	8004670	5920	5920	5920	5920	0
504	20240228	121800	8004670	5920	5920	5920	5920	0
505	20240228	121700	8004670	5920	5920	5920	5920	0
506	20240228	121600	8004670	5920	5920	5920	5920	0
507	20240228	121500	8004670	5920	5920	5920	5920	1
508	20240228	121400	7998750	5920	5920	5920	5920	1
509	20240228	121300	7992830	5910	5910	5910	5910	1
510	20240228	121200	7986920	5910	5910	5910	5910	0
511	20240228	121100	7986920	5910	5910	5910	5910	0
512	20240228	121000	7986920	5910	5910	5910	5910	0
513	20240228	120900	7986920	5910	5910	5910	5910	0
514	20240228	120800	7986920	5910	5910	5910	5910	0
515	20240228	120700	7986920	5910	5910	5910	5910	0
516	20240228	120600	7986920	5910	5910	5910	5910	0
517	20240228	120500	7986920	5910	5910	5910	5910	0
518	20240228	120400	7986920	5910	5910	5910	5910	0
519	20240228	120300	7986920	5910	5910	5910	5910	0
520	20240228	120200	7986920	5910	5910	5910	5910	0
521	20240228	120100	7986920	5910	5910	5910	5910	0
522	20240228	120000	7986920	5910	5910	5910	5910	0
523	20240228	115900	7986920	5910	5910	5910	5910	0
524	20240228	115800	7986920	5910	5910	5910	5910	0
525	20240228	115700	7986920	5910	5910	5910	5910	0
526	20240228	115600	7986920	5910	5910	5910	5910	0
527	20240228	115500	7986920	5910	5910	5910	5910	0
528	20240228	115400	7986920	5910	5910	5910	5910	0
529	20240228	115300	7986920	5910	5910	5910	5910	3
530	20240228	115200	7969190	5910	5910	5910	5910	2
531	20240228	115100	7957370	5910	5910	5910	5910	0
532	20240228	115000	7957370	5910	5910	5910	5910	0
533	20240228	114900	7957370	5910	5910	5910	5910	0
534	20240228	114800	7957370	5910	5910	5910	5910	0
535	20240228	114700	7957370	5910	5910	5910	5910	0
536	20240228	114600	7957370	5910	5910	5910	5910	0
537	20240228	114500	7957370	5910	5910	5910	5910	0
538	20240228	114400	7957370	5910	5910	5910	5910	0
539	20240228	114300	7957370	5910	5910	5910	5910	0
540	20240228	114200	7957370	5910	5910	5910	5910	0
541	20240228	114100	7957370	5910	5910	5910	5910	0
542	20240228	114000	7957370	5910	5910	5910	5910	1
543	20240228	113900	7951460	5890	5890	5890	5890	0
544	20240228	113800	7951460	5890	5890	5890	5890	0
545	20240228	113700	7951460	5890	5890	5890	5890	0
546	20240228	113600	7951460	5890	5890	5890	5890	400
547	20240228	113500	5595460	5880	5920	5920	5880	300
548	20240228	113400	3827750	5930	5940	5940	5930	2
549	20240228	113300	3815880	5920	5920	5920	5920	0
550	20240228	113200	3815880	5920	5920	5920	5920	0
551	20240228	113100	3815880	5920	5920	5920	5920	0
552	20240228	113000	3815880	5920	5920	5920	5920	0
553	20240228	112900	3815880	5920	5920	5920	5920	0
554	20240228	112800	3815880	5920	5920	5920	5920	0
555	20240228	112700	3815880	5920	5920	5920	5920	0
556	20240228	112600	3815880	5920	5920	5920	5920	0
557	20240228	112500	3815880	5920	5920	5920	5920	50
558	20240228	112400	3519880	5940	5940	5940	5940	0
559	20240228	112300	3519880	5940	5940	5940	5940	0
560	20240228	112200	3519880	5940	5940	5940	5940	0
561	20240228	112100	3519880	5940	5940	5940	5940	0
562	20240228	112000	3519880	5940	5940	5940	5940	0
563	20240228	111900	3519880	5940	5940	5940	5940	0
564	20240228	111800	3519880	5940	5940	5940	5940	0
565	20240228	111700	3519880	5940	5940	5940	5940	0
566	20240228	111600	3519880	5940	5940	5940	5940	1
567	20240228	111500	3513940	5920	5920	5920	5920	0
568	20240228	111400	3513940	5920	5920	5920	5920	0
569	20240228	111300	3513940	5920	5920	5920	5920	0
570	20240228	111200	3513940	5920	5920	5920	5920	0
571	20240228	111100	3513940	5920	5920	5920	5920	12
572	20240228	111000	3442900	5910	5910	5910	5910	30
573	20240228	110900	3265600	5920	5920	5920	5920	0
574	20240228	110800	3265600	5920	5920	5920	5920	0
575	20240228	110700	3265600	5920	5920	5920	5920	0
576	20240228	110600	3265600	5920	5920	5920	5920	1
577	20240228	110500	3259680	5910	5910	5910	5910	0
578	20240228	110400	3259680	5910	5910	5910	5910	0
579	20240228	110300	3259680	5910	5910	5910	5910	0
580	20240228	110200	3259680	5910	5910	5910	5910	0
581	20240228	110100	3259680	5910	5910	5910	5910	0
582	20240228	110000	3259680	5910	5910	5910	5910	0
583	20240228	105900	3259680	5910	5910	5910	5910	0
584	20240228	105800	3259680	5910	5910	5910	5910	0
585	20240228	105700	3259680	5910	5910	5910	5910	0
586	20240228	105600	3259680	5910	5910	5910	5910	0
587	20240228	105500	3259680	5910	5910	5910	5910	0
588	20240228	105400	3259680	5910	5930	5930	5910	42
589	20240228	105300	3011000	5930	5930	5930	5930	0
590	20240228	105200	3011000	5930	5940	5940	5930	81
591	20240228	105100	2530440	5940	5940	5940	5940	1
592	20240228	105000	2524500	5950	5950	5950	5950	0
593	20240228	104900	2524500	5950	5950	5950	5950	84
594	20240228	104800	2024700	5950	5950	5950	5950	0
595	20240228	104700	2024700	5950	5950	5950	5950	3
596	20240228	104600	2006850	5950	5950	5950	5950	0
597	20240228	104500	2006850	5950	5950	5950	5950	0
598	20240228	104400	2006850	5950	5950	5950	5950	5
599	20240228	104300	1977100	5950	5950	5950	5950	0
600	20240228	104200	1977100	5950	5950	5950	5950	2
601	20240228	104100	1965200	5950	5950	5950	5950	0
602	20240228	104000	1965200	5950	5950	5950	5950	0
603	20240228	103900	1965200	5950	5950	5950	5950	0
604	20240228	103800	1965200	5950	5950	5950	5950	0
605	20240228	103700	1965200	5950	5950	5950	5950	0
606	20240228	103600	1965200	5950	5950	5950	5950	0
607	20240228	103500	1965200	5950	5950	5950	5950	0
608	20240228	103400	1965200	5950	5950	5950	5950	0
609	20240228	103300	1965200	5950	5950	5950	5950	0
610	20240228	103200	1965200	5950	5950	5950	5950	0
611	20240228	103100	1965200	5950	5950	5950	5950	0
612	20240228	103000	1965200	5950	5950	5950	5950	0
613	20240228	102900	1965200	5950	5950	5950	5950	0
614	20240228	102800	1965200	5950	5950	5950	5950	0
615	20240228	102700	1965200	5950	5950	5950	5950	2
616	20240228	102600	1953300	5950	5950	5950	5950	0
617	20240228	102500	1953300	5950	5950	5950	5950	0
618	20240228	102400	1953300	5950	5950	5950	5950	0
619	20240228	102300	1953300	5950	5950	5950	5950	0
620	20240228	102200	1953300	5950	5950	5950	5950	0
621	20240228	102100	1953300	5950	5950	5950	5950	0
622	20240228	102000	1953300	5950	5950	5950	5950	0
623	20240228	101900	1953300	5950	5950	5950	5950	0
624	20240228	101800	1953300	5950	5950	5950	5950	0
625	20240228	101700	1953300	5950	5950	5950	5950	0
626	20240228	101600	1953300	5950	5950	5950	5950	0
627	20240228	101500	1953300	5950	5950	5950	5950	0
628	20240228	101400	1953300	5950	5950	5950	5950	0
629	20240228	101300	1953300	5950	5950	5950	5950	0
630	20240228	101200	1953300	5950	5950	5950	5950	0
631	20240228	101100	1953300	5950	5950	5950	5950	0
632	20240228	101000	1953300	5950	5950	5950	5950	0
633	20240228	100900	1953300	5950	5950	5950	5950	0
634	20240228	100800	1953300	5950	5950	5950	5950	0
635	20240228	100700	1953300	5950	5950	5950	5950	0
636	20240228	100600	1953300	5950	5950	5950	5950	0
637	20240228	100500	1953300	5950	5950	5950	5950	0
638	20240228	100400	1953300	5950	5950	5950	5950	0
639	20240228	100300	1953300	5950	5950	5950	5950	0
640	20240228	100200	1953300	5950	5950	5950	5950	1
641	20240228	100100	1947350	5940	5940	5940	5940	7
642	20240228	100000	1905770	5940	5950	5950	5940	188
643	20240228	095900	787230	6000	6000	6000	6000	0
644	20240228	095800	787230	6000	6000	6000	6000	0
645	20240228	095700	787230	6000	6000	6000	6000	0
646	20240228	095600	787230	6000	6000	6000	6000	0
647	20240228	095500	787230	6000	6000	6000	6000	0
648	20240228	095400	787230	6000	6000	6000	6000	0
649	20240228	095300	787230	6000	6000	6000	6000	0
650	20240228	095200	787230	6000	6000	6000	6000	0
651	20240228	095100	787230	6000	6000	6000	6000	0
652	20240228	095000	787230	6000	6000	6000	6000	0
653	20240228	094900	787230	6000	6000	6000	6000	0
654	20240228	094800	787230	6000	6000	6000	6000	0
655	20240228	094700	787230	6000	6000	6000	6000	0
656	20240228	094600	787230	6000	6000	6000	6000	0
657	20240228	094500	787230	6000	6000	6000	6000	0
658	20240228	094400	787230	6000	5970	6000	5970	2
659	20240228	094300	775260	5970	5970	5970	5970	0
660	20240228	094200	775260	5970	5960	5970	5950	17
661	20240228	094100	673970	5990	5990	5990	5990	0
662	20240228	094000	673970	5990	5990	5990	5990	0
663	20240228	093900	673970	5990	5990	5990	5990	1
664	20240228	093800	667980	6000	6000	6000	6000	0
665	20240228	093700	667980	6000	6000	6000	6000	0
666	20240228	093600	667980	6000	6000	6000	6000	33
667	20240228	093500	469980	6000	6000	6000	6000	0
668	20240228	093400	469980	6000	6000	6000	6000	0
669	20240228	093300	469980	6000	6000	6000	6000	0
670	20240228	093200	469980	6000	6000	6000	6000	0
671	20240228	093100	469980	6000	6000	6000	6000	0
672	20240228	093000	469980	6000	6000	6000	6000	0
673	20240228	092900	469980	6000	6000	6000	6000	0
674	20240228	092800	469980	6000	6000	6000	6000	0
675	20240228	092700	469980	6000	6000	6000	6000	0
676	20240228	092600	469980	6000	6000	6000	6000	0
677	20240228	092500	469980	6000	6000	6000	6000	0
678	20240228	092400	469980	6000	6000	6000	6000	0
679	20240228	092300	469980	6000	6000	6000	6000	0
680	20240228	092200	469980	6000	6000	6000	6000	0
681	20240228	092100	469980	6000	6000	6000	6000	0
682	20240228	092000	469980	6000	6000	6000	6000	5
683	20240228	091900	439980	6010	6010	6010	6010	0
684	20240228	091800	439980	6010	6010	6010	6010	0
685	20240228	091700	439980	6010	6010	6010	6010	0
686	20240228	091600	439980	6010	6010	6010	6010	0
687	20240228	091500	439980	6010	6010	6010	6010	0
688	20240228	091400	439980	6010	6010	6010	6010	0
689	20240228	091300	439980	6010	6010	6010	6010	0
690	20240228	091200	439980	6010	6010	6010	6010	0
691	20240228	091100	439980	6010	6010	6010	6010	0
692	20240228	091000	439980	6010	6010	6010	6010	0
693	20240228	090900	439980	6010	6010	6010	6010	0
694	20240228	090800	439980	6010	5990	6010	5990	18
695	20240228	090700	332140	5990	5990	5990	5990	0
696	20240228	090600	332140	5990	5990	5990	5990	0
697	20240228	090500	332140	5990	5990	5990	5990	0
698	20240228	090400	332140	5990	5990	5990	5990	0
699	20240228	090300	332140	5990	5990	5990	5990	0
700	20240228	090200	332140	5990	5990	5990	5990	0
701	20240228	090100	332140	5990	5990	5990	5990	0
702	20240228	090000	332140	5990	5930	5990	5930	56