KissMeData/267080/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	205300	9895755	2995	2995	2995	2995	50
3	20240228	205200	9895755	2995	2995	2995	2995	0
4	20240228	205100	9895755	2995	2995	2995	2995	0
5	20240228	205000	9895755	2995	2995	2995	2995	0
6	20240228	204900	9895755	2995	2995	2995	2995	0
7	20240228	204800	9895755	2995	2995	2995	2995	0
8	20240228	204700	9895755	2995	2995	2995	2995	0
9	20240228	204600	9895755	2995	2995	2995	2995	0
10	20240228	204500	9895755	2995	2995	2995	2995	0
11	20240228	204400	9895755	2995	2995	2995	2995	0
12	20240228	204300	9895755	2995	2995	2995	2995	0
13	20240228	204200	9895755	2995	2995	2995	2995	0
14	20240228	204100	9895755	2995	2995	2995	2995	0
15	20240228	204000	9895755	2995	2995	2995	2995	0
16	20240228	203900	9895755	2995	2995	2995	2995	0
17	20240228	203800	9895755	2995	2995	2995	2995	0
18	20240228	203700	9895755	2995	2995	2995	2995	0
19	20240228	203600	9895755	2995	2995	2995	2995	0
20	20240228	203500	9895755	2995	2995	2995	2995	0
21	20240228	203400	9895755	2995	2995	2995	2995	0
22	20240228	203300	9895755	2995	2995	2995	2995	0
23	20240228	203200	9895755	2995	2995	2995	2995	0
24	20240228	203100	9895755	2995	2995	2995	2995	0
25	20240228	203000	9895755	2995	2995	2995	2995	0
26	20240228	202900	9895755	2995	2995	2995	2995	0
27	20240228	202800	9895755	2995	2995	2995	2995	0
28	20240228	202700	9895755	2995	2995	2995	2995	0
29	20240228	202600	9895755	2995	2995	2995	2995	0
30	20240228	202500	9895755	2995	2995	2995	2995	0
31	20240228	202400	9895755	2995	2995	2995	2995	0
32	20240228	202300	9895755	2995	2995	2995	2995	50
33	20240228	202200	9895755	2995	2995	2995	2995	0
34	20240228	202100	9895755	2995	2995	2995	2995	0
35	20240228	202000	9895755	2995	2995	2995	2995	0
36	20240228	201900	9895755	2995	2995	2995	2995	0
37	20240228	201800	9895755	2995	2995	2995	2995	0
38	20240228	201700	9895755	2995	2995	2995	2995	0
39	20240228	201600	9895755	2995	2995	2995	2995	0
40	20240228	201500	9895755	2995	2995	2995	2995	0
41	20240228	201400	9895755	2995	2995	2995	2995	0
42	20240228	201300	9895755	2995	2995	2995	2995	0
43	20240228	201200	9895755	2995	2995	2995	2995	0
44	20240228	201100	9895755	2995	2995	2995	2995	0
45	20240228	201000	9895755	2995	2995	2995	2995	0
46	20240228	200900	9895755	2995	2995	2995	2995	0
47	20240228	200800	9895755	2995	2995	2995	2995	0
48	20240228	200700	9895755	2995	2995	2995	2995	0
49	20240228	200600	9895755	2995	2995	2995	2995	0
50	20240228	200500	9895755	2995	2995	2995	2995	0
51	20240228	200400	9895755	2995	2995	2995	2995	0
52	20240228	200300	9895755	2995	2995	2995	2995	0
53	20240228	200200	9895755	2995	2995	2995	2995	0
54	20240228	200100	9895755	2995	2995	2995	2995	0
55	20240228	200000	9895755	2995	2995	2995	2995	0
56	20240228	195900	9895755	2995	2995	2995	2995	0
57	20240228	195800	9895755	2995	2995	2995	2995	0
58	20240228	195700	9895755	2995	2995	2995	2995	0
59	20240228	195600	9895755	2995	2995	2995	2995	0
60	20240228	195500	9895755	2995	2995	2995	2995	0
61	20240228	195400	9895755	2995	2995	2995	2995	0
62	20240228	195300	9895755	2995	2995	2995	2995	50
63	20240228	195200	9895755	2995	2995	2995	2995	0
64	20240228	195100	9895755	2995	2995	2995	2995	0
65	20240228	195000	9895755	2995	2995	2995	2995	0
66	20240228	194900	9895755	2995	2995	2995	2995	0
67	20240228	194800	9895755	2995	2995	2995	2995	0
68	20240228	194700	9895755	2995	2995	2995	2995	0
69	20240228	194600	9895755	2995	2995	2995	2995	0
70	20240228	194500	9895755	2995	2995	2995	2995	0
71	20240228	194400	9895755	2995	2995	2995	2995	0
72	20240228	194300	9895755	2995	2995	2995	2995	0
73	20240228	194200	9895755	2995	2995	2995	2995	0
74	20240228	194100	9895755	2995	2995	2995	2995	0
75	20240228	194000	9895755	2995	2995	2995	2995	0
76	20240228	193900	9895755	2995	2995	2995	2995	0
77	20240228	193800	9895755	2995	2995	2995	2995	0
78	20240228	193700	9895755	2995	2995	2995	2995	0
79	20240228	193600	9895755	2995	2995	2995	2995	0
80	20240228	193500	9895755	2995	2995	2995	2995	0
81	20240228	193400	9895755	2995	2995	2995	2995	0
82	20240228	193300	9895755	2995	2995	2995	2995	0
83	20240228	193200	9895755	2995	2995	2995	2995	0
84	20240228	193100	9895755	2995	2995	2995	2995	0
85	20240228	193000	9895755	2995	2995	2995	2995	0
86	20240228	192900	9895755	2995	2995	2995	2995	0
87	20240228	192800	9895755	2995	2995	2995	2995	0
88	20240228	192700	9895755	2995	2995	2995	2995	0
89	20240228	192600	9895755	2995	2995	2995	2995	0
90	20240228	192500	9895755	2995	2995	2995	2995	0
91	20240228	192400	9895755	2995	2995	2995	2995	0
92	20240228	192300	9895755	2995	2995	2995	2995	50
93	20240228	192200	9895755	2995	2995	2995	2995	0
94	20240228	192100	9895755	2995	2995	2995	2995	0
95	20240228	192000	9895755	2995	2995	2995	2995	0
96	20240228	191900	9895755	2995	2995	2995	2995	0
97	20240228	191800	9895755	2995	2995	2995	2995	0
98	20240228	191700	9895755	2995	2995	2995	2995	0
99	20240228	191600	9895755	2995	2995	2995	2995	0
100	20240228	191500	9895755	2995	2995	2995	2995	0
101	20240228	191400	9895755	2995	2995	2995	2995	0
102	20240228	191300	9895755	2995	2995	2995	2995	0
103	20240228	191200	9895755	2995	2995	2995	2995	0
104	20240228	191100	9895755	2995	2995	2995	2995	0
105	20240228	191000	9895755	2995	2995	2995	2995	0
106	20240228	190900	9895755	2995	2995	2995	2995	0
107	20240228	190800	9895755	2995	2995	2995	2995	0
108	20240228	190700	9895755	2995	2995	2995	2995	0
109	20240228	190600	9895755	2995	2995	2995	2995	0
110	20240228	190500	9895755	2995	2995	2995	2995	0
111	20240228	190400	9895755	2995	2995	2995	2995	0
112	20240228	190300	9895755	2995	2995	2995	2995	0
113	20240228	190200	9895755	2995	2995	2995	2995	0
114	20240228	190100	9895755	2995	2995	2995	2995	0
115	20240228	190000	9895755	2995	2995	2995	2995	0
116	20240228	185900	9895755	2995	2995	2995	2995	0
117	20240228	185800	9895755	2995	2995	2995	2995	0
118	20240228	185700	9895755	2995	2995	2995	2995	0
119	20240228	185600	9895755	2995	2995	2995	2995	0
120	20240228	185500	9895755	2995	2995	2995	2995	0
121	20240228	185400	9895755	2995	2995	2995	2995	0
122	20240228	185300	9895755	2995	2995	2995	2995	50
123	20240228	185200	9895755	2995	2995	2995	2995	0
124	20240228	185100	9895755	2995	2995	2995	2995	0
125	20240228	185000	9895755	2995	2995	2995	2995	0
126	20240228	184900	9895755	2995	2995	2995	2995	0
127	20240228	184800	9895755	2995	2995	2995	2995	0
128	20240228	184700	9895755	2995	2995	2995	2995	0
129	20240228	184600	9895755	2995	2995	2995	2995	0
130	20240228	184500	9895755	2995	2995	2995	2995	0
131	20240228	184400	9895755	2995	2995	2995	2995	0
132	20240228	184300	9895755	2995	2995	2995	2995	0
133	20240228	184200	9895755	2995	2995	2995	2995	0
134	20240228	184100	9895755	2995	2995	2995	2995	0
135	20240228	184000	9895755	2995	2995	2995	2995	0
136	20240228	183900	9895755	2995	2995	2995	2995	0
137	20240228	183800	9895755	2995	2995	2995	2995	0
138	20240228	183700	9895755	2995	2995	2995	2995	0
139	20240228	183600	9895755	2995	2995	2995	2995	0
140	20240228	183500	9895755	2995	2995	2995	2995	0
141	20240228	183400	9895755	2995	2995	2995	2995	0
142	20240228	183300	9895755	2995	2995	2995	2995	0
143	20240228	183200	9895755	2995	2995	2995	2995	0
144	20240228	183100	9895755	2995	2995	2995	2995	0
145	20240228	183000	9895755	2995	2995	2995	2995	0
146	20240228	182900	9895755	2995	2995	2995	2995	0
147	20240228	182800	9895755	2995	2995	2995	2995	0
148	20240228	182700	9895755	2995	2995	2995	2995	0
149	20240228	182600	9895755	2995	2995	2995	2995	0
150	20240228	182500	9895755	2995	2995	2995	2995	0
151	20240228	182400	9895755	2995	2995	2995	2995	0
152	20240228	182300	9895755	2995	2995	2995	2995	50
153	20240228	182200	9895755	2995	2995	2995	2995	0
154	20240228	182100	9895755	2995	2995	2995	2995	0
155	20240228	182000	9895755	2995	2995	2995	2995	0
156	20240228	181900	9895755	2995	2995	2995	2995	0
157	20240228	181800	9895755	2995	2995	2995	2995	0
158	20240228	181700	9895755	2995	2995	2995	2995	0
159	20240228	181600	9895755	2995	2995	2995	2995	0
160	20240228	181500	9895755	2995	2995	2995	2995	0
161	20240228	181400	9895755	2995	2995	2995	2995	0
162	20240228	181300	9895755	2995	2995	2995	2995	0
163	20240228	181200	9895755	2995	2995	2995	2995	0
164	20240228	181100	9895755	2995	2995	2995	2995	0
165	20240228	181000	9895755	2995	2995	2995	2995	0
166	20240228	180900	9895755	2995	2995	2995	2995	0
167	20240228	180800	9895755	2995	2995	2995	2995	0
168	20240228	180700	9895755	2995	2995	2995	2995	0
169	20240228	180600	9895755	2995	2995	2995	2995	0
170	20240228	180500	9895755	2995	2995	2995	2995	0
171	20240228	180400	9895755	2995	2995	2995	2995	0
172	20240228	180300	9895755	2995	2995	2995	2995	0
173	20240228	180200	9895755	2995	2995	2995	2995	0
174	20240228	180100	9895755	2995	2995	2995	2995	0
175	20240228	180000	9895755	2995	2995	2995	2995	0
176	20240228	175900	9895755	2995	2995	2995	2995	0
177	20240228	175800	9895755	2995	2995	2995	2995	0
178	20240228	175700	9895755	2995	2995	2995	2995	0
179	20240228	175600	9895755	2995	2995	2995	2995	0
180	20240228	175500	9895755	2995	2995	2995	2995	0
181	20240228	175400	9895755	2995	2995	2995	2995	0
182	20240228	175300	9895755	2995	2995	2995	2995	50
183	20240228	175200	9895755	2995	2995	2995	2995	0
184	20240228	175100	9895755	2995	2995	2995	2995	0
185	20240228	175000	9895755	2995	2995	2995	2995	0
186	20240228	174900	9895755	2995	2995	2995	2995	0
187	20240228	174800	9895755	2995	2995	2995	2995	0
188	20240228	174700	9895755	2995	2995	2995	2995	0
189	20240228	174600	9895755	2995	2995	2995	2995	0
190	20240228	174500	9895755	2995	2995	2995	2995	0
191	20240228	174400	9895755	2995	2995	2995	2995	0
192	20240228	174300	9895755	2995	2995	2995	2995	0
193	20240228	174200	9895755	2995	2995	2995	2995	0
194	20240228	174100	9895755	2995	2995	2995	2995	0
195	20240228	174000	9895755	2995	2995	2995	2995	0
196	20240228	173900	9895755	2995	2995	2995	2995	0
197	20240228	173800	9895755	2995	2995	2995	2995	0
198	20240228	173700	9895755	2995	2995	2995	2995	0
199	20240228	173600	9895755	2995	2995	2995	2995	0
200	20240228	173500	9895755	2995	2995	2995	2995	0
201	20240228	173400	9895755	2995	2995	2995	2995	0
202	20240228	173300	9895755	2995	2995	2995	2995	0
203	20240228	173200	9895755	2995	2995	2995	2995	0
204	20240228	173100	9895755	2995	2995	2995	2995	0
205	20240228	173000	9895755	2995	2995	2995	2995	0
206	20240228	172900	9895755	2995	2995	2995	2995	0
207	20240228	172800	9895755	2995	2995	2995	2995	0
208	20240228	172700	9895755	2995	2995	2995	2995	0
209	20240228	172600	9895755	2995	2995	2995	2995	0
210	20240228	172500	9895755	2995	2995	2995	2995	0
211	20240228	172400	9895755	2995	2995	2995	2995	0
212	20240228	172300	9895755	2995	2995	2995	2995	50
213	20240228	172200	9895755	2995	2995	2995	2995	0
214	20240228	172100	9895755	2995	2995	2995	2995	0
215	20240228	172000	9895755	2995	2995	2995	2995	0
216	20240228	171900	9895755	2995	2995	2995	2995	0
217	20240228	171800	9895755	2995	2995	2995	2995	0
218	20240228	171700	9895755	2995	2995	2995	2995	0
219	20240228	171600	9895755	2995	2995	2995	2995	0
220	20240228	171500	9895755	2995	2995	2995	2995	0
221	20240228	171400	9895755	2995	2995	2995	2995	0
222	20240228	171300	9895755	2995	2995	2995	2995	0
223	20240228	171200	9895755	2995	2995	2995	2995	0
224	20240228	171100	9895755	2995	2995	2995	2995	0
225	20240228	171000	9895755	2995	2995	2995	2995	0
226	20240228	170900	9895755	2995	2995	2995	2995	0
227	20240228	170800	9895755	2995	2995	2995	2995	0
228	20240228	170700	9895755	2995	2995	2995	2995	0
229	20240228	170600	9895755	2995	2995	2995	2995	0
230	20240228	170500	9895755	2995	2995	2995	2995	0
231	20240228	170400	9895755	2995	2995	2995	2995	0
232	20240228	170300	9895755	2995	2995	2995	2995	0
233	20240228	170200	9895755	2995	2995	2995	2995	0
234	20240228	170100	9895755	2995	2995	2995	2995	0
235	20240228	170000	9895755	2995	2995	2995	2995	0
236	20240228	165900	9895755	2995	2995	2995	2995	0
237	20240228	165800	9895755	2995	2995	2995	2995	0
238	20240228	165700	9895755	2995	2995	2995	2995	0
239	20240228	165600	9895755	2995	2995	2995	2995	0
240	20240228	165500	9895755	2995	2995	2995	2995	0
241	20240228	165400	9895755	2995	2995	2995	2995	0
242	20240228	165300	9895755	2995	2995	2995	2995	50
243	20240228	165200	9895755	2995	2995	2995	2995	0
244	20240228	165100	9895755	2995	2995	2995	2995	0
245	20240228	165000	9895755	2995	2995	2995	2995	0
246	20240228	164900	9895755	2995	2995	2995	2995	0
247	20240228	164800	9895755	2995	2995	2995	2995	0
248	20240228	164700	9895755	2995	2995	2995	2995	0
249	20240228	164600	9895755	2995	2995	2995	2995	0
250	20240228	164500	9895755	2995	2995	2995	2995	0
251	20240228	164400	9895755	2995	2995	2995	2995	0
252	20240228	164300	9895755	2995	2995	2995	2995	0
253	20240228	164200	9895755	2995	2995	2995	2995	0
254	20240228	164100	9895755	2995	2995	2995	2995	0
255	20240228	164000	9895755	2995	2995	2995	2995	0
256	20240228	163900	9895755	2995	2995	2995	2995	0
257	20240228	163800	9895755	2995	2995	2995	2995	0
258	20240228	163700	9895755	2995	2995	2995	2995	0
259	20240228	163600	9895755	2995	2995	2995	2995	0
260	20240228	163500	9895755	2995	2995	2995	2995	0
261	20240228	163400	9895755	2995	2995	2995	2995	0
262	20240228	163300	9895755	2995	2995	2995	2995	0
263	20240228	163200	9895755	2995	2995	2995	2995	0
264	20240228	163100	9895755	2995	2995	2995	2995	0
265	20240228	163000	9895755	2995	2995	2995	2995	0
266	20240228	162900	9895755	2995	2995	2995	2995	0
267	20240228	162800	9895755	2995	2995	2995	2995	0
268	20240228	162700	9895755	2995	2995	2995	2995	0
269	20240228	162600	9895755	2995	2995	2995	2995	0
270	20240228	162500	9895755	2995	2995	2995	2995	0
271	20240228	162400	9895755	2995	2995	2995	2995	0
272	20240228	162300	9895755	2995	2995	2995	2995	50
273	20240228	162200	9895755	2995	2995	2995	2995	0
274	20240228	162100	9895755	2995	2995	2995	2995	0
275	20240228	162000	9895755	2995	2995	2995	2995	0
276	20240228	161900	9895755	2995	2995	2995	2995	0
277	20240228	161800	9895755	2995	2995	2995	2995	0
278	20240228	161700	9895755	2995	2995	2995	2995	0
279	20240228	161600	9895755	2995	2995	2995	2995	0
280	20240228	161500	9895755	2995	2995	2995	2995	0
281	20240228	161400	9895755	2995	2995	2995	2995	0
282	20240228	161300	9895755	2995	2995	2995	2995	0
283	20240228	161200	9895755	2995	2995	2995	2995	0
284	20240228	161100	9895755	2995	2995	2995	2995	0
285	20240228	161000	9895755	2995	2995	2995	2995	0
286	20240228	160900	9895755	2995	2995	2995	2995	0
287	20240228	160800	9895755	2995	2995	2995	2995	0
288	20240228	160700	9895755	2995	2995	2995	2995	0
289	20240228	160600	9895755	2995	2995	2995	2995	0
290	20240228	160500	9895755	2995	2995	2995	2995	0
291	20240228	160400	9895755	2995	2995	2995	2995	0
292	20240228	160300	9895755	2995	2995	2995	2995	0
293	20240228	160200	9895755	2995	2995	2995	2995	0
294	20240228	160100	9895755	2995	2995	2995	2995	0
295	20240228	160000	9895755	2995	2995	2995	2995	0
296	20240228	155900	9895755	2995	2995	2995	2995	0
297	20240228	155800	9895755	2995	2995	2995	2995	0
298	20240228	155700	9895755	2995	2995	2995	2995	0
299	20240228	155600	9895755	2995	2995	2995	2995	0
300	20240228	155500	9895755	2995	2995	2995	2995	0
301	20240228	155400	9895755	2995	2995	2995	2995	0
302	20240228	155300	9895755	2995	2995	2995	2995	50
303	20240228	155200	9895755	2995	2995	2995	2995	0
304	20240228	155100	9895755	2995	2995	2995	2995	0
305	20240228	155000	9895755	2995	2995	2995	2995	0
306	20240228	154900	9895755	2995	2995	2995	2995	0
307	20240228	154800	9895755	2995	2995	2995	2995	0
308	20240228	154700	9895755	2995	2995	2995	2995	0
309	20240228	154600	9895755	2995	2995	2995	2995	0
310	20240228	154500	9895755	2995	2995	2995	2995	0
311	20240228	154400	9895755	2995	2995	2995	2995	0
312	20240228	154300	9895755	2995	2995	2995	2995	0
313	20240228	154200	9895755	2995	2995	2995	2995	0
314	20240228	154100	9895755	2995	2995	2995	2995	0
315	20240228	154000	9895755	2995	2995	2995	2995	0
316	20240228	153900	9895755	2995	2995	2995	2995	0
317	20240228	153800	9895755	2995	2995	2995	2995	0
318	20240228	153700	9895755	2995	2995	2995	2995	0
319	20240228	153600	9895755	2995	2995	2995	2995	0
320	20240228	153500	9895755	2995	2995	2995	2995	0
321	20240228	153400	9895755	2995	2995	2995	2995	0
322	20240228	153300	9895755	2995	2995	2995	2995	0
323	20240228	153200	9895755	2995	2995	2995	2995	0
324	20240228	153100	9895755	2995	2995	2995	2995	0
325	20240228	153000	9895755	2995	2995	2995	2995	0
326	20240228	152900	9895755	2995	2995	2995	2995	0
327	20240228	152800	9895755	2995	2995	2995	2995	0
328	20240228	152700	9895755	2995	2995	2995	2995	0
329	20240228	152600	9895755	2995	2995	2995	2995	0
330	20240228	152500	9895755	2995	2995	2995	2995	0
331	20240228	152400	9895755	2995	2995	2995	2995	0
332	20240228	152300	9895755	2995	2995	2995	2995	0
333	20240228	152200	9895755	2995	2995	2995	2995	0
334	20240228	152100	9895755	2995	2995	2995	2995	0
335	20240228	152000	9895755	2995	2995	2995	2995	0
336	20240228	151900	9895755	2995	2995	2995	2995	50
337	20240228	151800	9746005	2995	2995	2995	2995	0
338	20240228	151700	9746005	2995	2995	2995	2995	0
339	20240228	151600	9746005	2995	2995	2995	2995	0
340	20240228	151500	9746005	2995	2995	2995	2995	0
341	20240228	151400	9746005	2995	2995	2995	2995	0
342	20240228	151300	9746005	2995	2995	2995	2995	0
343	20240228	151200	9746005	2995	2995	2995	2995	0
344	20240228	151100	9746005	2995	2995	2995	2995	0
345	20240228	151000	9746005	2995	2995	2995	2995	0
346	20240228	150900	9746005	2995	2995	2995	2995	0
347	20240228	150800	9746005	2995	2995	2995	2995	0
348	20240228	150700	9746005	2995	2995	2995	2995	0
349	20240228	150600	9746005	2995	2995	2995	2995	0
350	20240228	150500	9746005	2995	2995	2995	2995	0
351	20240228	150400	9746005	2995	2995	2995	2995	0
352	20240228	150300	9746005	2995	2995	2995	2995	0
353	20240228	150200	9746005	2995	2995	2995	2995	0
354	20240228	150100	9746005	2995	2995	2995	2995	0
355	20240228	150000	9746005	2995	2995	2995	2995	0
356	20240228	145900	9746005	2995	2995	2995	2995	0
357	20240228	145800	9746005	2995	2995	2995	2995	0
358	20240228	145700	9746005	2995	2995	2995	2995	0
359	20240228	145600	9746005	2995	2995	2995	2995	0
360	20240228	145500	9746005	2995	2995	2995	2995	0
361	20240228	145400	9746005	2995	2995	2995	2995	3
362	20240228	145300	9737020	2930	2930	2930	2930	0
363	20240228	145200	9737020	2930	2930	2930	2930	0
364	20240228	145100	9737020	2930	2930	2930	2930	0
365	20240228	145000	9737020	2930	2930	2930	2930	0
366	20240228	144900	9737020	2930	2930	2930	2930	0
367	20240228	144800	9737020	2930	2930	2930	2930	0
368	20240228	144700	9737020	2930	2930	2930	2930	121
369	20240228	144600	9382490	2995	2995	2995	2995	0
370	20240228	144500	9382490	2995	2995	2995	2995	0
371	20240228	144400	9382490	2995	2995	2995	2995	0
372	20240228	144300	9382490	2995	2995	2995	2995	0
373	20240228	144200	9382490	2995	2995	2995	2995	0
374	20240228	144100	9382490	2995	2995	2995	2995	0
375	20240228	144000	9382490	2995	2995	2995	2995	0
376	20240228	143900	9382490	2995	2995	2995	2995	0
377	20240228	143800	9382490	2995	2995	2995	2995	0
378	20240228	143700	9382490	2995	2995	2995	2995	0
379	20240228	143600	9382490	2995	2995	2995	2995	0
380	20240228	143500	9382490	2995	2995	2995	2995	0
381	20240228	143400	9382490	2995	2995	2995	2995	0
382	20240228	143300	9382490	2995	2995	2995	2995	0
383	20240228	143200	9382490	2995	2995	2995	2995	0
384	20240228	143100	9382490	2995	2995	2995	2995	0
385	20240228	143000	9382490	2995	2995	2995	2995	50
386	20240228	142900	9232740	2865	2865	2865	2865	0
387	20240228	142800	9232740	2865	2865	2865	2865	0
388	20240228	142700	9232740	2865	2865	2865	2865	0
389	20240228	142600	9232740	2865	2865	2865	2865	0
390	20240228	142500	9232740	2865	2865	2865	2865	0
391	20240228	142400	9232740	2865	2865	2865	2865	180
392	20240228	142300	8717040	2950	2950	2950	2950	0
393	20240228	142200	8717040	2950	2950	2950	2950	0
394	20240228	142100	8717040	2950	2950	2950	2950	0
395	20240228	142000	8717040	2950	2950	2950	2950	0
396	20240228	141900	8717040	2950	2950	2950	2950	0
397	20240228	141800	8717040	2950	2950	2950	2950	0
398	20240228	141700	8717040	2950	2950	2950	2950	0
399	20240228	141600	8717040	2950	2950	2950	2950	0
400	20240228	141500	8717040	2950	2950	2950	2950	0
401	20240228	141400	8717040	2950	2950	2950	2950	0
402	20240228	141300	8717040	2950	2950	2950	2950	0
403	20240228	141200	8717040	2950	2950	2950	2950	0
404	20240228	141100	8717040	2950	2950	2950	2950	22
405	20240228	141000	8652140	2950	2950	2950	2950	0
406	20240228	140900	8652140	2950	2950	2950	2950	0
407	20240228	140800	8652140	2950	2950	2950	2950	0
408	20240228	140700	8652140	2950	2950	2950	2950	0
409	20240228	140600	8652140	2950	2950	2950	2950	0
410	20240228	140500	8652140	2950	2950	2950	2950	148
411	20240228	140400	8215540	2930	2930	2930	2930	0
412	20240228	140300	8215540	2930	2930	2930	2930	0
413	20240228	140200	8215540	2930	2930	2930	2930	0
414	20240228	140100	8215540	2930	2930	2930	2930	0
415	20240228	140000	8215540	2930	2930	2930	2930	0
416	20240228	135900	8215540	2930	2930	2930	2930	0
417	20240228	135800	8215540	2930	2930	2930	2930	0
418	20240228	135700	8215540	2930	2930	2930	2930	0
419	20240228	135600	8215540	2930	2930	2930	2930	0
420	20240228	135500	8215540	2930	2930	2930	2930	0
421	20240228	135400	8215540	2930	2930	2930	2930	0
422	20240228	135300	8215540	2930	2930	2930	2930	0
423	20240228	135200	8215540	2930	2930	2930	2930	0
424	20240228	135100	8215540	2930	2930	2930	2930	0
425	20240228	135000	8215540	2930	2930	2930	2930	0
426	20240228	134900	8215540	2930	2930	2930	2930	0
427	20240228	134800	8215540	2930	2930	2930	2930	0
428	20240228	134700	8215540	2930	2930	2930	2930	0
429	20240228	134600	8215540	2930	2930	2930	2930	0
430	20240228	134500	8215540	2930	2930	2930	2930	0
431	20240228	134400	8215540	2930	2930	2930	2930	0
432	20240228	134300	8215540	2930	2930	2930	2930	0
433	20240228	134200	8215540	2930	2930	2930	2930	0
434	20240228	134100	8215540	2930	2930	2930	2930	0
435	20240228	134000	8215540	2930	2930	2930	2930	0
436	20240228	133900	8215540	2930	2930	2930	2930	0
437	20240228	133800	8215540	2930	2930	2930	2930	0
438	20240228	133700	8215540	2930	2930	2930	2930	0
439	20240228	133600	8215540	2930	2930	2930	2930	0
440	20240228	133500	8215540	2930	2930	2930	2930	0
441	20240228	133400	8215540	2930	2930	2930	2930	0
442	20240228	133300	8215540	2930	2930	2930	2930	0
443	20240228	133200	8215540	2930	2930	2930	2930	0
444	20240228	133100	8215540	2930	2930	2930	2930	70
445	20240228	133000	8010440	2915	2915	2915	2915	0
446	20240228	132900	8010440	2915	2915	2915	2915	0
447	20240228	132800	8010440	2915	2915	2915	2915	0
448	20240228	132700	8010440	2915	2915	2915	2915	0
449	20240228	132600	8010440	2915	2915	2915	2915	0
450	20240228	132500	8010440	2915	2915	2915	2915	0
451	20240228	132400	8010440	2915	2915	2915	2915	0
452	20240228	132300	8010440	2915	2915	2915	2915	0
453	20240228	132200	8010440	2915	2915	2915	2915	0
454	20240228	132100	8010440	2915	2915	2915	2915	0
455	20240228	132000	8010440	2915	2915	2915	2915	0
456	20240228	131900	8010440	2915	2915	2915	2915	0
457	20240228	131800	8010440	2915	2915	2915	2915	0
458	20240228	131700	8010440	2915	2915	2915	2915	0
459	20240228	131600	8010440	2915	2915	2915	2915	0
460	20240228	131500	8010440	2915	2915	2915	2915	0
461	20240228	131400	8010440	2915	2915	2915	2915	0
462	20240228	131300	8010440	2915	2915	2915	2915	0
463	20240228	131200	8010440	2915	2915	2915	2915	0
464	20240228	131100	8010440	2915	2915	2915	2915	0
465	20240228	131000	8010440	2915	2915	2915	2915	0
466	20240228	130900	8010440	2915	2915	2915	2915	0
467	20240228	130800	8010440	2915	2915	2915	2915	0
468	20240228	130700	8010440	2915	2915	2915	2915	0
469	20240228	130600	8010440	2915	2915	2915	2915	0
470	20240228	130500	8010440	2915	2915	2915	2915	0
471	20240228	130400	8010440	2915	2915	2915	2915	0
472	20240228	130300	8010440	2915	2915	2915	2915	0
473	20240228	130200	8010440	2915	2915	2915	2915	0
474	20240228	130100	8010440	2915	2915	2915	2915	0
475	20240228	130000	8010440	2915	2915	2915	2915	0
476	20240228	125900	8010440	2915	2915	2915	2915	0
477	20240228	125800	8010440	2915	2915	2915	2915	0
478	20240228	125700	8010440	2915	2915	2915	2915	0
479	20240228	125600	8010440	2915	2915	2915	2915	0
480	20240228	125500	8010440	2915	2915	2915	2915	0
481	20240228	125400	8010440	2915	2915	2915	2915	0
482	20240228	125300	8010440	2915	2915	2915	2915	0
483	20240228	125200	8010440	2915	2915	2915	2915	0
484	20240228	125100	8010440	2915	2915	2915	2915	0
485	20240228	125000	8010440	2915	2915	2915	2915	0
486	20240228	124900	8010440	2915	2915	2915	2915	0
487	20240228	124800	8010440	2915	2915	2915	2915	0
488	20240228	124700	8010440	2915	2915	2915	2915	0
489	20240228	124600	8010440	2915	2915	2915	2915	0
490	20240228	124500	8010440	2915	2915	2915	2915	0
491	20240228	124400	8010440	2915	2915	2915	2915	0
492	20240228	124300	8010440	2915	2915	2915	2915	0
493	20240228	124200	8010440	2915	2915	2915	2915	0
494	20240228	124100	8010440	2915	2915	2915	2915	0
495	20240228	124000	8010440	2915	2915	2915	2915	0
496	20240228	123900	8010440	2915	2915	2915	2915	0
497	20240228	123800	8010440	2915	2915	2915	2915	0
498	20240228	123700	8010440	2915	2915	2915	2915	0
499	20240228	123600	8010440	2915	2915	2915	2915	0
500	20240228	123500	8010440	2915	2915	2915	2915	0
501	20240228	123400	8010440	2915	2915	2915	2915	0
502	20240228	123300	8010440	2915	2915	2915	2915	0
503	20240228	123200	8010440	2915	2915	2915	2915	0
504	20240228	123100	8010440	2915	2915	2915	2915	0
505	20240228	123000	8010440	2915	2915	2915	2915	0
506	20240228	122900	8010440	2915	2915	2915	2915	0
507	20240228	122800	8010440	2915	2915	2915	2915	0
508	20240228	122700	8010440	2915	2915	2915	2915	0
509	20240228	122600	8010440	2915	2915	2915	2915	0
510	20240228	122500	8010440	2915	2915	2915	2915	0
511	20240228	122400	8010440	2915	2915	2915	2915	0
512	20240228	122300	8010440	2915	2915	2915	2915	0
513	20240228	122200	8010440	2915	2915	2915	2915	0
514	20240228	122100	8010440	2915	2915	2915	2915	0
515	20240228	122000	8010440	2915	2915	2915	2915	0
516	20240228	121900	8010440	2915	2915	2915	2915	0
517	20240228	121800	8010440	2915	2915	2915	2915	0
518	20240228	121700	8010440	2915	2915	2915	2915	0
519	20240228	121600	8010440	2915	2915	2915	2915	0
520	20240228	121500	8010440	2915	2915	2915	2915	0
521	20240228	121400	8010440	2915	2915	2915	2915	0
522	20240228	121300	8010440	2915	2915	2915	2915	0
523	20240228	121200	8010440	2915	2915	2915	2915	0
524	20240228	121100	8010440	2915	2915	2915	2915	0
525	20240228	121000	8010440	2915	2915	2915	2915	0
526	20240228	120900	8010440	2915	2915	2915	2915	0
527	20240228	120800	8010440	2915	2915	2915	2915	0
528	20240228	120700	8010440	2915	2915	2915	2915	0
529	20240228	120600	8010440	2915	2915	2915	2915	0
530	20240228	120500	8010440	2915	2915	2915	2915	0
531	20240228	120400	8010440	2915	2920	2920	2915	700
532	20240228	120300	5967940	2950	2950	2950	2950	0
533	20240228	120200	5967940	2950	2950	2950	2950	0
534	20240228	120100	5967940	2950	2950	2950	2950	0
535	20240228	120000	5967940	2950	2950	2950	2950	0
536	20240228	115900	5967940	2950	2950	2950	2950	0
537	20240228	115800	5967940	2950	2950	2950	2950	0
538	20240228	115700	5967940	2950	2950	2950	2950	0
539	20240228	115600	5967940	2950	2950	2950	2950	0
540	20240228	115500	5967940	2950	2980	2980	2950	1451
541	20240228	115400	1679520	2980	2980	2980	2980	0
542	20240228	115300	1679520	2980	2980	2980	2980	0
543	20240228	115200	1679520	2980	2980	2980	2980	0
544	20240228	115100	1679520	2980	2980	2980	2980	0
545	20240228	115000	1679520	2980	2980	2980	2980	0
546	20240228	114900	1679520	2980	2980	2980	2980	0
547	20240228	114800	1679520	2980	2980	2980	2980	0
548	20240228	114700	1679520	2980	2980	2980	2980	0
549	20240228	114600	1679520	2980	2980	2980	2980	0
550	20240228	114500	1679520	2980	2980	2980	2980	0
551	20240228	114400	1679520	2980	2980	2980	2980	0
552	20240228	114300	1679520	2980	2980	2980	2980	0
553	20240228	114200	1679520	2980	2980	2980	2980	0
554	20240228	114100	1679520	2980	2980	2980	2980	0
555	20240228	114000	1679520	2980	2980	2980	2980	0
556	20240228	113900	1679520	2980	2980	2980	2980	0
557	20240228	113800	1679520	2980	2980	2980	2980	0
558	20240228	113700	1679520	2980	2980	2980	2980	0
559	20240228	113600	1679520	2980	2980	2980	2980	0
560	20240228	113500	1679520	2980	2980	2980	2980	0
561	20240228	113400	1679520	2980	2980	2980	2980	0
562	20240228	113300	1679520	2980	2980	2980	2980	0
563	20240228	113200	1679520	2980	2980	2980	2980	0
564	20240228	113100	1679520	2980	2980	2980	2980	0
565	20240228	113000	1679520	2980	2980	2980	2980	0
566	20240228	112900	1679520	2980	2980	2980	2980	0
567	20240228	112800	1679520	2980	2980	2980	2980	0
568	20240228	112700	1679520	2980	2980	2980	2980	0
569	20240228	112600	1679520	2980	2980	2980	2980	0
570	20240228	112500	1679520	2980	2980	2980	2980	0
571	20240228	112400	1679520	2980	2980	2980	2980	0
572	20240228	112300	1679520	2980	2980	2980	2980	0
573	20240228	112200	1679520	2980	2980	2980	2980	0
574	20240228	112100	1679520	2980	2980	2980	2980	0
575	20240228	112000	1679520	2980	2980	2980	2980	0
576	20240228	111900	1679520	2980	2980	2980	2980	0
577	20240228	111800	1679520	2980	2980	2980	2980	0
578	20240228	111700	1679520	2980	2980	2980	2980	0
579	20240228	111600	1679520	2980	2980	2980	2980	0
580	20240228	111500	1679520	2980	2980	2980	2980	0
581	20240228	111400	1679520	2980	2980	2980	2980	0
582	20240228	111300	1679520	2980	2980	2980	2980	0
583	20240228	111200	1679520	2980	2980	2980	2980	0
584	20240228	111100	1679520	2980	2980	2980	2980	0
585	20240228	111000	1679520	2980	2980	2980	2980	0
586	20240228	110900	1679520	2980	2980	2980	2980	0
587	20240228	110800	1679520	2980	2980	2980	2980	0
588	20240228	110700	1679520	2980	2980	2980	2980	0
589	20240228	110600	1679520	2980	2980	2980	2980	0
590	20240228	110500	1679520	2980	2980	2980	2980	0
591	20240228	110400	1679520	2980	2980	2980	2980	0
592	20240228	110300	1679520	2980	2980	2980	2980	0
593	20240228	110200	1679520	2980	2980	2980	2980	0
594	20240228	110100	1679520	2980	2980	2980	2980	0
595	20240228	110000	1679520	2980	2980	2980	2980	0
596	20240228	105900	1679520	2980	2980	2980	2980	0
597	20240228	105800	1679520	2980	2980	2980	2980	0
598	20240228	105700	1679520	2980	2980	2980	2980	0
599	20240228	105600	1679520	2980	2980	2980	2980	0
600	20240228	105500	1679520	2980	2980	2980	2980	0
601	20240228	105400	1679520	2980	2980	2980	2980	0
602	20240228	105300	1679520	2980	2980	2980	2980	0
603	20240228	105200	1679520	2980	2980	2980	2980	0
604	20240228	105100	1679520	2980	2980	2980	2980	0
605	20240228	105000	1679520	2980	2980	2980	2980	0
606	20240228	104900	1679520	2980	2980	2980	2980	0
607	20240228	104800	1679520	2980	2980	2980	2980	0
608	20240228	104700	1679520	2980	2980	2980	2980	0
609	20240228	104600	1679520	2980	2980	2980	2980	0
610	20240228	104500	1679520	2980	2980	2980	2980	0
611	20240228	104400	1679520	2980	2980	2980	2980	0
612	20240228	104300	1679520	2980	2980	2980	2980	0
613	20240228	104200	1679520	2980	2980	2980	2980	0
614	20240228	104100	1679520	2980	2980	2980	2980	0
615	20240228	104000	1679520	2980	2980	2980	2980	0
616	20240228	103900	1679520	2980	2980	2980	2980	0
617	20240228	103800	1679520	2980	2980	2980	2980	0
618	20240228	103700	1679520	2980	2980	2980	2980	0
619	20240228	103600	1679520	2980	2980	2980	2980	0
620	20240228	103500	1679520	2980	2980	2980	2980	0
621	20240228	103400	1679520	2980	2980	2980	2980	0
622	20240228	103300	1679520	2980	2980	2980	2980	0
623	20240228	103200	1679520	2980	2980	2980	2980	0
624	20240228	103100	1679520	2980	2980	2980	2980	0
625	20240228	103000	1679520	2980	2980	2980	2980	0
626	20240228	102900	1679520	2980	2980	2980	2980	1
627	20240228	102800	1676540	2950	2950	2950	2950	0
628	20240228	102700	1676540	2950	2950	2950	2950	0
629	20240228	102600	1676540	2950	2950	2950	2950	0
630	20240228	102500	1676540	2950	2950	2950	2950	0
631	20240228	102400	1676540	2950	2950	2950	2950	0
632	20240228	102300	1676540	2950	2950	2950	2950	0
633	20240228	102200	1676540	2950	2950	2950	2950	0
634	20240228	102100	1676540	2950	2950	2950	2950	0
635	20240228	102000	1676540	2950	2950	2950	2950	0
636	20240228	101900	1676540	2950	2950	2950	2950	0
637	20240228	101800	1676540	2950	2950	2950	2950	0
638	20240228	101700	1676540	2950	2950	2950	2950	0
639	20240228	101600	1676540	2950	2950	2950	2950	0
640	20240228	101500	1676540	2950	2950	2950	2950	80
641	20240228	101400	1440540	2950	2950	2950	2950	0
642	20240228	101300	1440540	2950	2950	2950	2950	0
643	20240228	101200	1440540	2950	2950	2950	2950	0
644	20240228	101100	1440540	2950	2950	2950	2950	0
645	20240228	101000	1440540	2950	2950	2950	2950	0
646	20240228	100900	1440540	2950	2950	2950	2950	0
647	20240228	100800	1440540	2950	2950	2950	2950	0
648	20240228	100700	1440540	2950	2950	2950	2950	0
649	20240228	100600	1440540	2950	2950	2950	2950	0
650	20240228	100500	1440540	2950	2950	2950	2950	0
651	20240228	100400	1440540	2950	2950	2950	2950	0
652	20240228	100300	1440540	2950	2950	2950	2950	0
653	20240228	100200	1440540	2950	2950	2950	2950	0
654	20240228	100100	1440540	2950	2950	2950	2950	0
655	20240228	100000	1440540	2950	2950	2950	2950	0
656	20240228	095900	1440540	2950	2950	2950	2950	0
657	20240228	095800	1440540	2950	2950	2950	2950	0
658	20240228	095700	1440540	2950	2950	2950	2950	0
659	20240228	095600	1440540	2950	2950	2950	2950	0
660	20240228	095500	1440540	2950	2950	2950	2950	0
661	20240228	095400	1440540	2950	2950	2950	2950	0
662	20240228	095300	1440540	2950	2950	2950	2950	0
663	20240228	095200	1440540	2950	2950	2950	2950	0
664	20240228	095100	1440540	2950	2950	2950	2950	0
665	20240228	095000	1440540	2950	2950	2950	2950	288
666	20240228	094900	590940	2940	2940	2940	2940	0
667	20240228	094800	590940	2940	2940	2940	2940	0
668	20240228	094700	590940	2940	2940	2940	2940	0
669	20240228	094600	590940	2940	2940	2940	2940	0
670	20240228	094500	590940	2940	2940	2940	2940	0
671	20240228	094400	590940	2940	2940	2940	2940	0
672	20240228	094300	590940	2940	2940	2940	2940	0
673	20240228	094200	590940	2940	2940	2940	2940	0
674	20240228	094100	590940	2940	2940	2940	2940	0
675	20240228	094000	590940	2940	2940	2940	2940	0
676	20240228	093900	590940	2940	2940	2940	2940	0
677	20240228	093800	590940	2940	2940	2940	2940	0
678	20240228	093700	590940	2940	2940	2940	2940	0
679	20240228	093600	590940	2940	2940	2940	2940	0
680	20240228	093500	590940	2940	2940	2940	2940	0
681	20240228	093400	590940	2940	2940	2940	2940	0
682	20240228	093300	590940	2940	2940	2940	2940	0
683	20240228	093200	590940	2940	2940	2940	2940	0
684	20240228	093100	590940	2940	2940	2940	2940	0
685	20240228	093000	590940	2940	2940	2940	2940	0
686	20240228	092900	590940	2940	2940	2940	2940	0
687	20240228	092800	590940	2940	2940	2940	2940	0
688	20240228	092700	590940	2940	2940	2940	2940	0
689	20240228	092600	590940	2940	2940	2940	2940	0
690	20240228	092500	590940	2940	2940	2940	2940	50
691	20240228	092400	443940	2940	2940	2940	2940	151
692	20240228	092300	0	2940	2940	2940	2940	0
693	20240228	092200	0	2940	2940	2940	2940	0
694	20240228	092100	0	2940	2940	2940	2940	0
695	20240228	092000	0	2940	2940	2940	2940	0
696	20240228	091900	0	2940	2940	2940	2940	0
697	20240228	091800	0	2940	2940	2940	2940	0
698	20240228	091700	0	2940	2940	2940	2940	0
699	20240228	091600	0	2940	2940	2940	2940	0
700	20240228	091500	0	2940	2940	2940	2940	0
701	20240228	091400	0	2940	2940	2940	2940	0
702	20240228	091300	0	2940	2940	2940	2940	0
703	20240228	091200	0	2940	2940	2940	2940	0
704	20240228	091100	0	2940	2940	2940	2940	0
705	20240228	091000	0	2940	2940	2940	2940	0
706	20240228	090900	0	2940	2940	2940	2940	0
707	20240228	090800	0	2940	2940	2940	2940	0
708	20240228	090700	0	2940	2940	2940	2940	0
709	20240228	090600	0	2940	2940	2940	2940	0
710	20240228	090500	0	2940	2940	2940	2940	0
711	20240228	090400	0	2940	2940	2940	2940	0
712	20240228	090300	0	2940	2940	2940	2940	0
713	20240228	090200	0	2940	2940	2940	2940	0
714	20240228	090100	0	2940	2940	2940	2940	0
715	20240228	090000	0	2940	2940	2940	2940	0