KissMeData/293480/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	205900	117861700	13670	13670	13670	13670	120
3	20240228	205800	117861700	13670	13670	13670	13670	0
4	20240228	205700	117861700	13670	13670	13670	13670	0
5	20240228	205600	117861700	13670	13670	13670	13670	0
6	20240228	205500	117861700	13670	13670	13670	13670	0
7	20240228	205400	117861700	13670	13670	13670	13670	0
8	20240228	205300	117861700	13670	13670	13670	13670	0
9	20240228	205200	117861700	13670	13670	13670	13670	0
10	20240228	205100	117861700	13670	13670	13670	13670	0
11	20240228	205000	117861700	13670	13670	13670	13670	0
12	20240228	204900	117861700	13670	13670	13670	13670	0
13	20240228	204800	117861700	13670	13670	13670	13670	0
14	20240228	204700	117861700	13670	13670	13670	13670	0
15	20240228	204600	117861700	13670	13670	13670	13670	0
16	20240228	204500	117861700	13670	13670	13670	13670	0
17	20240228	204400	117861700	13670	13670	13670	13670	0
18	20240228	204300	117861700	13670	13670	13670	13670	0
19	20240228	204200	117861700	13670	13670	13670	13670	0
20	20240228	204100	117861700	13670	13670	13670	13670	0
21	20240228	204000	117861700	13670	13670	13670	13670	0
22	20240228	203900	117861700	13670	13670	13670	13670	0
23	20240228	203800	117861700	13670	13670	13670	13670	0
24	20240228	203700	117861700	13670	13670	13670	13670	0
25	20240228	203600	117861700	13670	13670	13670	13670	0
26	20240228	203500	117861700	13670	13670	13670	13670	0
27	20240228	203400	117861700	13670	13670	13670	13670	0
28	20240228	203300	117861700	13670	13670	13670	13670	0
29	20240228	203200	117861700	13670	13670	13670	13670	0
30	20240228	203100	117861700	13670	13670	13670	13670	0
31	20240228	203000	117861700	13670	13670	13670	13670	0
32	20240228	202900	117861700	13670	13670	13670	13670	120
33	20240228	202800	117861700	13670	13670	13670	13670	0
34	20240228	202700	117861700	13670	13670	13670	13670	0
35	20240228	202600	117861700	13670	13670	13670	13670	0
36	20240228	202500	117861700	13670	13670	13670	13670	0
37	20240228	202400	117861700	13670	13670	13670	13670	0
38	20240228	202300	117861700	13670	13670	13670	13670	0
39	20240228	202200	117861700	13670	13670	13670	13670	0
40	20240228	202100	117861700	13670	13670	13670	13670	0
41	20240228	202000	117861700	13670	13670	13670	13670	0
42	20240228	201900	117861700	13670	13670	13670	13670	0
43	20240228	201800	117861700	13670	13670	13670	13670	0
44	20240228	201700	117861700	13670	13670	13670	13670	0
45	20240228	201600	117861700	13670	13670	13670	13670	0
46	20240228	201500	117861700	13670	13670	13670	13670	0
47	20240228	201400	117861700	13670	13670	13670	13670	0
48	20240228	201300	117861700	13670	13670	13670	13670	0
49	20240228	201200	117861700	13670	13670	13670	13670	0
50	20240228	201100	117861700	13670	13670	13670	13670	0
51	20240228	201000	117861700	13670	13670	13670	13670	0
52	20240228	200900	117861700	13670	13670	13670	13670	0
53	20240228	200800	117861700	13670	13670	13670	13670	0
54	20240228	200700	117861700	13670	13670	13670	13670	0
55	20240228	200600	117861700	13670	13670	13670	13670	0
56	20240228	200500	117861700	13670	13670	13670	13670	0
57	20240228	200400	117861700	13670	13670	13670	13670	0
58	20240228	200300	117861700	13670	13670	13670	13670	0
59	20240228	200200	117861700	13670	13670	13670	13670	0
60	20240228	200100	117861700	13670	13670	13670	13670	0
61	20240228	200000	117861700	13670	13670	13670	13670	0
62	20240228	195900	117861700	13670	13670	13670	13670	120
63	20240228	195800	117861700	13670	13670	13670	13670	0
64	20240228	195700	117861700	13670	13670	13670	13670	0
65	20240228	195600	117861700	13670	13670	13670	13670	0
66	20240228	195500	117861700	13670	13670	13670	13670	0
67	20240228	195400	117861700	13670	13670	13670	13670	0
68	20240228	195300	117861700	13670	13670	13670	13670	0
69	20240228	195200	117861700	13670	13670	13670	13670	0
70	20240228	195100	117861700	13670	13670	13670	13670	0
71	20240228	195000	117861700	13670	13670	13670	13670	0
72	20240228	194900	117861700	13670	13670	13670	13670	0
73	20240228	194800	117861700	13670	13670	13670	13670	0
74	20240228	194700	117861700	13670	13670	13670	13670	0
75	20240228	194600	117861700	13670	13670	13670	13670	0
76	20240228	194500	117861700	13670	13670	13670	13670	0
77	20240228	194400	117861700	13670	13670	13670	13670	0
78	20240228	194300	117861700	13670	13670	13670	13670	0
79	20240228	194200	117861700	13670	13670	13670	13670	0
80	20240228	194100	117861700	13670	13670	13670	13670	0
81	20240228	194000	117861700	13670	13670	13670	13670	0
82	20240228	193900	117861700	13670	13670	13670	13670	0
83	20240228	193800	117861700	13670	13670	13670	13670	0
84	20240228	193700	117861700	13670	13670	13670	13670	0
85	20240228	193600	117861700	13670	13670	13670	13670	0
86	20240228	193500	117861700	13670	13670	13670	13670	0
87	20240228	193400	117861700	13670	13670	13670	13670	0
88	20240228	193300	117861700	13670	13670	13670	13670	0
89	20240228	193200	117861700	13670	13670	13670	13670	0
90	20240228	193100	117861700	13670	13670	13670	13670	0
91	20240228	193000	117861700	13670	13670	13670	13670	0
92	20240228	192900	117861700	13670	13670	13670	13670	120
93	20240228	192800	117861700	13670	13670	13670	13670	0
94	20240228	192700	117861700	13670	13670	13670	13670	0
95	20240228	192600	117861700	13670	13670	13670	13670	0
96	20240228	192500	117861700	13670	13670	13670	13670	0
97	20240228	192400	117861700	13670	13670	13670	13670	0
98	20240228	192300	117861700	13670	13670	13670	13670	0
99	20240228	192200	117861700	13670	13670	13670	13670	0
100	20240228	192100	117861700	13670	13670	13670	13670	0
101	20240228	192000	117861700	13670	13670	13670	13670	0
102	20240228	191900	117861700	13670	13670	13670	13670	0
103	20240228	191800	117861700	13670	13670	13670	13670	0
104	20240228	191700	117861700	13670	13670	13670	13670	0
105	20240228	191600	117861700	13670	13670	13670	13670	0
106	20240228	191500	117861700	13670	13670	13670	13670	0
107	20240228	191400	117861700	13670	13670	13670	13670	0
108	20240228	191300	117861700	13670	13670	13670	13670	0
109	20240228	191200	117861700	13670	13670	13670	13670	0
110	20240228	191100	117861700	13670	13670	13670	13670	0
111	20240228	191000	117861700	13670	13670	13670	13670	0
112	20240228	190900	117861700	13670	13670	13670	13670	0
113	20240228	190800	117861700	13670	13670	13670	13670	0
114	20240228	190700	117861700	13670	13670	13670	13670	0
115	20240228	190600	117861700	13670	13670	13670	13670	0
116	20240228	190500	117861700	13670	13670	13670	13670	0
117	20240228	190400	117861700	13670	13670	13670	13670	0
118	20240228	190300	117861700	13670	13670	13670	13670	0
119	20240228	190200	117861700	13670	13670	13670	13670	0
120	20240228	190100	117861700	13670	13670	13670	13670	0
121	20240228	190000	117861700	13670	13670	13670	13670	0
122	20240228	185900	117861700	13670	13670	13670	13670	120
123	20240228	185800	117861700	13670	13670	13670	13670	0
124	20240228	185700	117861700	13670	13670	13670	13670	0
125	20240228	185600	117861700	13670	13670	13670	13670	0
126	20240228	185500	117861700	13670	13670	13670	13670	0
127	20240228	185400	117861700	13670	13670	13670	13670	0
128	20240228	185300	117861700	13670	13670	13670	13670	0
129	20240228	185200	117861700	13670	13670	13670	13670	0
130	20240228	185100	117861700	13670	13670	13670	13670	0
131	20240228	185000	117861700	13670	13670	13670	13670	0
132	20240228	184900	117861700	13670	13670	13670	13670	0
133	20240228	184800	117861700	13670	13670	13670	13670	0
134	20240228	184700	117861700	13670	13670	13670	13670	0
135	20240228	184600	117861700	13670	13670	13670	13670	0
136	20240228	184500	117861700	13670	13670	13670	13670	0
137	20240228	184400	117861700	13670	13670	13670	13670	0
138	20240228	184300	117861700	13670	13670	13670	13670	0
139	20240228	184200	117861700	13670	13670	13670	13670	0
140	20240228	184100	117861700	13670	13670	13670	13670	0
141	20240228	184000	117861700	13670	13670	13670	13670	0
142	20240228	183900	117861700	13670	13670	13670	13670	0
143	20240228	183800	117861700	13670	13670	13670	13670	0
144	20240228	183700	117861700	13670	13670	13670	13670	0
145	20240228	183600	117861700	13670	13670	13670	13670	0
146	20240228	183500	117861700	13670	13670	13670	13670	0
147	20240228	183400	117861700	13670	13670	13670	13670	0
148	20240228	183300	117861700	13670	13670	13670	13670	0
149	20240228	183200	117861700	13670	13670	13670	13670	0
150	20240228	183100	117861700	13670	13670	13670	13670	0
151	20240228	183000	117861700	13670	13670	13670	13670	0
152	20240228	182900	117861700	13670	13670	13670	13670	120
153	20240228	182800	117861700	13670	13670	13670	13670	0
154	20240228	182700	117861700	13670	13670	13670	13670	0
155	20240228	182600	117861700	13670	13670	13670	13670	0
156	20240228	182500	117861700	13670	13670	13670	13670	0
157	20240228	182400	117861700	13670	13670	13670	13670	0
158	20240228	182300	117861700	13670	13670	13670	13670	0
159	20240228	182200	117861700	13670	13670	13670	13670	0
160	20240228	182100	117861700	13670	13670	13670	13670	0
161	20240228	182000	117861700	13670	13670	13670	13670	0
162	20240228	181900	117861700	13670	13670	13670	13670	0
163	20240228	181800	117861700	13670	13670	13670	13670	0
164	20240228	181700	117861700	13670	13670	13670	13670	0
165	20240228	181600	117861700	13670	13670	13670	13670	0
166	20240228	181500	117861700	13670	13670	13670	13670	0
167	20240228	181400	117861700	13670	13670	13670	13670	0
168	20240228	181300	117861700	13670	13670	13670	13670	0
169	20240228	181200	117861700	13670	13670	13670	13670	0
170	20240228	181100	117861700	13670	13670	13670	13670	0
171	20240228	181000	117861700	13670	13670	13670	13670	0
172	20240228	180900	117861700	13670	13670	13670	13670	0
173	20240228	180800	117861700	13670	13670	13670	13670	0
174	20240228	180700	117861700	13670	13670	13670	13670	0
175	20240228	180600	117861700	13670	13670	13670	13670	0
176	20240228	180500	117861700	13670	13670	13670	13670	0
177	20240228	180400	117861700	13670	13670	13670	13670	0
178	20240228	180300	117861700	13670	13670	13670	13670	0
179	20240228	180200	117861700	13670	13670	13670	13670	0
180	20240228	180100	117861700	13670	13670	13670	13670	0
181	20240228	180000	117861700	13670	13670	13670	13670	0
182	20240228	175900	117861700	13670	13670	13670	13670	120
183	20240228	175800	117861700	13670	13670	13670	13670	0
184	20240228	175700	117861700	13670	13670	13670	13670	0
185	20240228	175600	117861700	13670	13670	13670	13670	0
186	20240228	175500	117861700	13670	13670	13670	13670	0
187	20240228	175400	117861700	13670	13670	13670	13670	0
188	20240228	175300	117861700	13670	13670	13670	13670	0
189	20240228	175200	117861700	13670	13670	13670	13670	0
190	20240228	175100	117861700	13670	13670	13670	13670	0
191	20240228	175000	117861700	13670	13670	13670	13670	0
192	20240228	174900	117861700	13670	13670	13670	13670	0
193	20240228	174800	117861700	13670	13670	13670	13670	0
194	20240228	174700	117861700	13670	13670	13670	13670	0
195	20240228	174600	117861700	13670	13670	13670	13670	0
196	20240228	174500	117861700	13670	13670	13670	13670	0
197	20240228	174400	117861700	13670	13670	13670	13670	0
198	20240228	174300	117861700	13670	13670	13670	13670	0
199	20240228	174200	117861700	13670	13670	13670	13670	0
200	20240228	174100	117861700	13670	13670	13670	13670	0
201	20240228	174000	117861700	13670	13670	13670	13670	0
202	20240228	173900	117861700	13670	13670	13670	13670	0
203	20240228	173800	117861700	13670	13670	13670	13670	0
204	20240228	173700	117861700	13670	13670	13670	13670	0
205	20240228	173600	117861700	13670	13670	13670	13670	0
206	20240228	173500	117861700	13670	13670	13670	13670	0
207	20240228	173400	117861700	13670	13670	13670	13670	0
208	20240228	173300	117861700	13670	13670	13670	13670	0
209	20240228	173200	117861700	13670	13670	13670	13670	0
210	20240228	173100	117861700	13670	13670	13670	13670	0
211	20240228	173000	117861700	13670	13670	13670	13670	0
212	20240228	172900	117861700	13670	13670	13670	13670	120
213	20240228	172800	117861700	13670	13670	13670	13670	0
214	20240228	172700	117861700	13670	13670	13670	13670	0
215	20240228	172600	117861700	13670	13670	13670	13670	0
216	20240228	172500	117861700	13670	13670	13670	13670	0
217	20240228	172400	117861700	13670	13670	13670	13670	0
218	20240228	172300	117861700	13670	13670	13670	13670	0
219	20240228	172200	117861700	13670	13670	13670	13670	0
220	20240228	172100	117861700	13670	13670	13670	13670	0
221	20240228	172000	117861700	13670	13670	13670	13670	0
222	20240228	171900	117861700	13670	13670	13670	13670	0
223	20240228	171800	117861700	13670	13670	13670	13670	0
224	20240228	171700	117861700	13670	13670	13670	13670	0
225	20240228	171600	117861700	13670	13670	13670	13670	0
226	20240228	171500	117861700	13670	13670	13670	13670	0
227	20240228	171400	117861700	13670	13670	13670	13670	0
228	20240228	171300	117861700	13670	13670	13670	13670	0
229	20240228	171200	117861700	13670	13670	13670	13670	0
230	20240228	171100	117861700	13670	13670	13670	13670	0
231	20240228	171000	117861700	13670	13670	13670	13670	0
232	20240228	170900	117861700	13670	13670	13670	13670	0
233	20240228	170800	117861700	13670	13670	13670	13670	0
234	20240228	170700	117861700	13670	13670	13670	13670	0
235	20240228	170600	117861700	13670	13670	13670	13670	0
236	20240228	170500	117861700	13670	13670	13670	13670	0
237	20240228	170400	117861700	13670	13670	13670	13670	0
238	20240228	170300	117861700	13670	13670	13670	13670	0
239	20240228	170200	117861700	13670	13670	13670	13670	0
240	20240228	170100	117861700	13670	13670	13670	13670	0
241	20240228	170000	117861700	13670	13670	13670	13670	0
242	20240228	165900	117861700	13670	13670	13670	13670	120
243	20240228	165800	117861700	13670	13670	13670	13670	0
244	20240228	165700	117861700	13670	13670	13670	13670	0
245	20240228	165600	117861700	13670	13670	13670	13670	0
246	20240228	165500	117861700	13670	13670	13670	13670	0
247	20240228	165400	117861700	13670	13670	13670	13670	0
248	20240228	165300	117861700	13670	13670	13670	13670	0
249	20240228	165200	117861700	13670	13670	13670	13670	0
250	20240228	165100	117861700	13670	13670	13670	13670	0
251	20240228	165000	117861700	13670	13670	13670	13670	0
252	20240228	164900	117861700	13670	13670	13670	13670	0
253	20240228	164800	117861700	13670	13670	13670	13670	0
254	20240228	164700	117861700	13670	13670	13670	13670	0
255	20240228	164600	117861700	13670	13670	13670	13670	0
256	20240228	164500	117861700	13670	13670	13670	13670	0
257	20240228	164400	117861700	13670	13670	13670	13670	0
258	20240228	164300	117861700	13670	13670	13670	13670	0
259	20240228	164200	117861700	13670	13670	13670	13670	0
260	20240228	164100	117861700	13670	13670	13670	13670	0
261	20240228	164000	117861700	13670	13670	13670	13670	0
262	20240228	163900	117861700	13670	13670	13670	13670	0
263	20240228	163800	117861700	13670	13670	13670	13670	0
264	20240228	163700	117861700	13670	13670	13670	13670	0
265	20240228	163600	117861700	13670	13670	13670	13670	0
266	20240228	163500	117861700	13670	13670	13670	13670	0
267	20240228	163400	117861700	13670	13670	13670	13670	0
268	20240228	163300	117861700	13670	13670	13670	13670	0
269	20240228	163200	117861700	13670	13670	13670	13670	0
270	20240228	163100	117861700	13670	13670	13670	13670	0
271	20240228	163000	117861700	13670	13670	13670	13670	0
272	20240228	162900	117861700	13670	13670	13670	13670	120
273	20240228	162800	117861700	13670	13670	13670	13670	0
274	20240228	162700	117861700	13670	13670	13670	13670	0
275	20240228	162600	117861700	13670	13670	13670	13670	0
276	20240228	162500	117861700	13670	13670	13670	13670	0
277	20240228	162400	117861700	13670	13670	13670	13670	0
278	20240228	162300	117861700	13670	13670	13670	13670	0
279	20240228	162200	117861700	13670	13670	13670	13670	0
280	20240228	162100	117861700	13670	13670	13670	13670	0
281	20240228	162000	117861700	13670	13670	13670	13670	0
282	20240228	161900	117861700	13670	13670	13670	13670	0
283	20240228	161800	117861700	13670	13670	13670	13670	0
284	20240228	161700	117861700	13670	13670	13670	13670	0
285	20240228	161600	117861700	13670	13670	13670	13670	0
286	20240228	161500	117861700	13670	13670	13670	13670	0
287	20240228	161400	117861700	13670	13670	13670	13670	0
288	20240228	161300	117861700	13670	13670	13670	13670	0
289	20240228	161200	117861700	13670	13670	13670	13670	0
290	20240228	161100	117861700	13670	13670	13670	13670	0
291	20240228	161000	117861700	13670	13670	13670	13670	0
292	20240228	160900	117861700	13670	13670	13670	13670	0
293	20240228	160800	117861700	13670	13670	13670	13670	0
294	20240228	160700	117861700	13670	13670	13670	13670	0
295	20240228	160600	117861700	13670	13670	13670	13670	0
296	20240228	160500	117861700	13670	13670	13670	13670	0
297	20240228	160400	117861700	13670	13670	13670	13670	0
298	20240228	160300	117861700	13670	13670	13670	13670	0
299	20240228	160200	117861700	13670	13670	13670	13670	0
300	20240228	160100	117861700	13670	13670	13670	13670	0
301	20240228	160000	117861700	13670	13670	13670	13670	0
302	20240228	155900	117861700	13670	13670	13670	13670	120
303	20240228	155800	117861700	13670	13670	13670	13670	0
304	20240228	155700	117861700	13670	13670	13670	13670	0
305	20240228	155600	117861700	13670	13670	13670	13670	0
306	20240228	155500	117861700	13670	13670	13670	13670	0
307	20240228	155400	117861700	13670	13670	13670	13670	0
308	20240228	155300	117861700	13670	13670	13670	13670	0
309	20240228	155200	117861700	13670	13670	13670	13670	0
310	20240228	155100	117861700	13670	13670	13670	13670	0
311	20240228	155000	117861700	13670	13670	13670	13670	0
312	20240228	154900	117861700	13670	13670	13670	13670	0
313	20240228	154800	117861700	13670	13670	13670	13670	0
314	20240228	154700	117861700	13670	13670	13670	13670	0
315	20240228	154600	117861700	13670	13670	13670	13670	0
316	20240228	154500	117861700	13670	13670	13670	13670	0
317	20240228	154400	117861700	13670	13670	13670	13670	0
318	20240228	154300	117861700	13670	13670	13670	13670	0
319	20240228	154200	117861700	13670	13670	13670	13670	0
320	20240228	154100	117861700	13670	13670	13670	13670	0
321	20240228	154000	117861700	13670	13670	13670	13670	0
322	20240228	153900	117861700	13670	13670	13670	13670	0
323	20240228	153800	117861700	13670	13670	13670	13670	0
324	20240228	153700	117861700	13670	13670	13670	13670	0
325	20240228	153600	117861700	13670	13670	13670	13670	0
326	20240228	153500	117861700	13670	13670	13670	13670	0
327	20240228	153400	117861700	13670	13670	13670	13670	0
328	20240228	153300	117861700	13670	13670	13670	13670	0
329	20240228	153200	117861700	13670	13670	13670	13670	0
330	20240228	153100	117861700	13670	13670	13670	13670	0
331	20240228	153000	117861700	13670	13670	13670	13670	120
332	20240228	152900	116221300	13640	13640	13640	13640	0
333	20240228	152800	116221300	13640	13640	13640	13640	0
334	20240228	152700	116221300	13640	13640	13640	13640	0
335	20240228	152600	116221300	13640	13640	13640	13640	0
336	20240228	152500	116221300	13640	13640	13640	13640	0
337	20240228	152400	116221300	13640	13640	13640	13640	0
338	20240228	152300	116221300	13640	13640	13640	13640	0
339	20240228	152200	116221300	13640	13640	13640	13640	0
340	20240228	152100	116221300	13640	13640	13640	13640	0
341	20240228	152000	116221300	13640	13640	13640	13640	0
342	20240228	151900	116221300	13640	13640	13640	13640	22
343	20240228	151800	115921220	13650	13650	13650	13650	5
344	20240228	151700	115852970	13620	13650	13650	13620	184
345	20240228	151600	113344670	13650	13650	13650	13650	2
346	20240228	151500	113317370	13660	13660	13660	13650	70
347	20240228	151400	112361180	13660	13660	13660	13660	0
348	20240228	151300	112361180	13660	13660	13660	13660	0
349	20240228	151200	112361180	13660	13650	13660	13650	5
350	20240228	151100	112292910	13640	13640	13640	13640	5
351	20240228	151000	112224710	13670	13670	13670	13670	0
352	20240228	150900	112224710	13670	13670	13670	13670	0
353	20240228	150800	112224710	13670	13670	13670	13670	0
354	20240228	150700	112224710	13670	13670	13670	13670	0
355	20240228	150600	112224710	13670	13670	13670	13670	2
356	20240228	150500	112197370	13630	13630	13630	13630	10
357	20240228	150400	112061070	13630	13660	13660	13630	14
358	20240228	150300	111870190	13630	13630	13630	13630	0
359	20240228	150200	111870190	13630	13630	13630	13630	0
360	20240228	150100	111870190	13630	13630	13630	13630	0
361	20240228	150000	111870190	13630	13640	13640	13630	45
362	20240228	145900	111256400	13640	13640	13640	13640	0
363	20240228	145800	111256400	13640	13640	13640	13640	0
364	20240228	145700	111256400	13640	13640	13640	13640	0
365	20240228	145600	111256400	13640	13640	13640	13640	0
366	20240228	145500	111256400	13640	13640	13640	13640	0
367	20240228	145400	111256400	13640	13640	13640	13640	0
368	20240228	145300	111256400	13640	13640	13640	13640	0
369	20240228	145200	111256400	13640	13640	13640	13640	11
370	20240228	145100	111106360	13650	13650	13650	13650	0
371	20240228	145000	111106360	13650	13650	13650	13650	0
372	20240228	144900	111106360	13650	13650	13650	13650	0
373	20240228	144800	111106360	13650	13650	13650	13650	0
374	20240228	144700	111106360	13650	13650	13650	13650	0
375	20240228	144600	111106360	13650	13650	13650	13650	0
376	20240228	144500	111106360	13650	13650	13650	13650	5
377	20240228	144400	111038110	13670	13670	13670	13670	0
378	20240228	144300	111038110	13670	13670	13670	13670	0
379	20240228	144200	111038110	13670	13670	13670	13670	0
380	20240228	144100	111038110	13670	13670	13670	13670	0
381	20240228	144000	111038110	13670	13670	13670	13670	1
382	20240228	143900	111024440	13630	13630	13630	13630	0
383	20240228	143800	111024440	13630	13630	13630	13630	0
384	20240228	143700	111024440	13630	13630	13630	13630	0
385	20240228	143600	111024440	13630	13630	13630	13630	0
386	20240228	143500	111024440	13630	13630	13630	13630	0
387	20240228	143400	111024440	13630	13640	13640	13630	99
388	20240228	143300	109674920	13670	13670	13670	13670	0
389	20240228	143200	109674920	13670	13670	13670	13670	0
390	20240228	143100	109674920	13670	13670	13670	13670	1
391	20240228	143000	109661250	13670	13670	13670	13670	0
392	20240228	142900	109661250	13670	13670	13670	13670	2
393	20240228	142800	109633910	13640	13640	13640	13640	0
394	20240228	142700	109633910	13640	13640	13640	13640	0
395	20240228	142600	109633910	13640	13640	13640	13640	0
396	20240228	142500	109633910	13640	13640	13640	13640	3
397	20240228	142400	109592990	13640	13640	13640	13640	2
398	20240228	142300	109565710	13670	13670	13670	13670	0
399	20240228	142200	109565710	13670	13670	13670	13670	0
400	20240228	142100	109565710	13670	13670	13670	13670	0
401	20240228	142000	109565710	13670	13670	13670	13670	0
402	20240228	141900	109565710	13670	13670	13670	13670	0
403	20240228	141800	109565710	13670	13670	13670	13670	0
404	20240228	141700	109565710	13670	13670	13670	13670	0
405	20240228	141600	109565710	13670	13670	13670	13670	1
406	20240228	141500	109552040	13670	13670	13670	13670	0
407	20240228	141400	109552040	13670	13670	13670	13670	1
408	20240228	141300	109538370	13630	13630	13630	13630	0
409	20240228	141200	109538370	13630	13650	13650	13630	296
410	20240228	141100	105501190	13650	13650	13650	13650	0
411	20240228	141000	105501190	13650	13650	13650	13650	0
412	20240228	140900	105501190	13650	13650	13650	13650	0
413	20240228	140800	105501190	13650	13650	13650	13650	0
414	20240228	140700	105501190	13650	13650	13650	13650	5
415	20240228	140600	105432940	13670	13670	13670	13670	0
416	20240228	140500	105432940	13670	13670	13670	13670	0
417	20240228	140400	105432940	13670	13670	13670	13670	2
418	20240228	140300	105405600	13670	13670	13670	13670	0
419	20240228	140200	105405600	13670	13670	13670	13670	0
420	20240228	140100	105405600	13670	13670	13670	13670	0
421	20240228	140000	105405600	13670	13670	13670	13670	0
422	20240228	135900	105405600	13670	13670	13670	13670	0
423	20240228	135800	105405600	13670	13670	13670	13670	0
424	20240228	135700	105405600	13670	13670	13670	13670	0
425	20240228	135600	105405600	13670	13670	13670	13670	0
426	20240228	135500	105405600	13670	13670	13670	13670	2
427	20240228	135400	105378260	13660	13660	13660	13660	0
428	20240228	135300	105378260	13660	13650	13660	13650	191
429	20240228	135200	102771000	13660	13660	13660	13660	0
430	20240228	135100	102771000	13660	13660	13660	13660	0
431	20240228	135000	102771000	13660	13660	13660	13660	0
432	20240228	134900	102771000	13660	13660	13660	13660	2
433	20240228	134800	102743680	13660	13660	13660	13660	0
434	20240228	134700	102743680	13660	13660	13660	13660	0
435	20240228	134600	102743680	13660	13660	13660	13660	10
436	20240228	134500	102607080	13660	13660	13660	13660	0
437	20240228	134400	102607080	13660	13660	13660	13660	0
438	20240228	134300	102607080	13660	13660	13660	13660	0
439	20240228	134200	102607080	13660	13660	13660	13660	0
440	20240228	134100	102607080	13660	13660	13660	13660	0
441	20240228	134000	102607080	13660	13660	13660	13660	0
442	20240228	133900	102607080	13660	13660	13660	13660	0
443	20240228	133800	102607080	13660	13660	13660	13660	0
444	20240228	133700	102607080	13660	13660	13660	13660	0
445	20240228	133600	102607080	13660	13660	13660	13660	0
446	20240228	133500	102607080	13660	13660	13660	13660	0
447	20240228	133400	102607080	13660	13660	13660	13660	0
448	20240228	133300	102607080	13660	13660	13660	13660	0
449	20240228	133200	102607080	13660	13660	13660	13660	0
450	20240228	133100	102607080	13660	13660	13660	13660	9
451	20240228	133000	102484140	13660	13660	13660	13660	0
452	20240228	132900	102484140	13660	13660	13660	13660	0
453	20240228	132800	102484140	13660	13660	13660	13660	0
454	20240228	132700	102484140	13660	13660	13660	13660	0
455	20240228	132600	102484140	13660	13660	13660	13660	0
456	20240228	132500	102484140	13660	13660	13660	13660	0
457	20240228	132400	102484140	13660	13660	13660	13660	0
458	20240228	132300	102484140	13660	13660	13660	13660	0
459	20240228	132200	102484140	13660	13660	13660	13660	0
460	20240228	132100	102484140	13660	13660	13660	13660	4
461	20240228	132000	102429500	13660	13670	13670	13650	23
462	20240228	131900	102115440	13650	13650	13650	13650	162
463	20240228	131800	99904140	13650	13650	13650	13640	24
464	20240228	131700	99576550	13650	13650	13650	13650	101
465	20240228	131600	98197900	13650	13650	13650	13650	0
466	20240228	131500	98197900	13650	13650	13650	13650	0
467	20240228	131400	98197900	13650	13650	13650	13650	6
468	20240228	131300	98116000	13650	13650	13650	13650	58
469	20240228	131200	97324300	13660	13660	13660	13660	7
470	20240228	131100	97228680	13640	13640	13640	13640	8
471	20240228	131000	97119560	13660	13660	13660	13660	0
472	20240228	130900	97119560	13660	13660	13660	13660	44
473	20240228	130800	96518520	13660	13660	13660	13660	3
474	20240228	130700	96477540	13670	13670	13670	13670	0
475	20240228	130600	96477540	13670	13670	13670	13670	0
476	20240228	130500	96477540	13670	13670	13670	13670	0
477	20240228	130400	96477540	13670	13670	13670	13670	50
478	20240228	130300	95794040	13670	13670	13670	13670	0
479	20240228	130200	95794040	13670	13670	13670	13670	0
480	20240228	130100	95794040	13670	13670	13670	13670	0
481	20240228	130000	95794040	13670	13670	13670	13670	0
482	20240228	125900	95794040	13670	13670	13670	13670	0
483	20240228	125800	95794040	13670	13670	13670	13670	0
484	20240228	125700	95794040	13670	13670	13670	13670	1
485	20240228	125600	95780370	13670	13670	13670	13670	0
486	20240228	125500	95780370	13670	13670	13670	13670	0
487	20240228	125400	95780370	13670	13670	13670	13670	0
488	20240228	125300	95780370	13670	13670	13670	13670	0
489	20240228	125200	95780370	13670	13670	13670	13640	9
490	20240228	125100	95657430	13640	13640	13640	13640	0
491	20240228	125000	95657430	13640	13630	13640	13630	10
492	20240228	124900	95521070	13640	13640	13640	13640	5
493	20240228	124800	95452870	13660	13660	13660	13660	2
494	20240228	124700	95425550	13660	13660	13660	13660	0
495	20240228	124600	95425550	13660	13660	13660	13660	0
496	20240228	124500	95425550	13660	13660	13660	13660	0
497	20240228	124400	95425550	13660	13660	13660	13660	0
498	20240228	124300	95425550	13660	13660	13660	13660	0
499	20240228	124200	95425550	13660	13660	13660	13660	0
500	20240228	124100	95425550	13660	13660	13660	13660	0
501	20240228	124000	95425550	13660	13660	13660	13660	0
502	20240228	123900	95425550	13660	13660	13660	13660	0
503	20240228	123800	95425550	13660	13660	13660	13660	0
504	20240228	123700	95425550	13660	13660	13660	13660	0
505	20240228	123600	95425550	13660	13660	13660	13660	5
506	20240228	123500	95357250	13640	13640	13640	13640	0
507	20240228	123400	95357250	13640	13640	13640	13640	0
508	20240228	123300	95357250	13640	13640	13640	13640	201
509	20240228	123200	92615610	13640	13640	13640	13640	0
510	20240228	123100	92615610	13640	13640	13640	13640	0
511	20240228	123000	92615610	13640	13640	13640	13640	0
512	20240228	122900	92615610	13640	13640	13640	13640	50
513	20240228	122800	91933610	13640	13640	13640	13640	5
514	20240228	122700	91865410	13640	13640	13640	13640	27
515	20240228	122600	91497130	13640	13640	13640	13640	361
516	20240228	122500	86573090	13630	13630	13630	13630	0
517	20240228	122400	86573090	13630	13630	13630	13630	0
518	20240228	122300	86573090	13630	13630	13630	13630	0
519	20240228	122200	86573090	13630	13630	13630	13630	0
520	20240228	122100	86573090	13630	13630	13630	13630	0
521	20240228	122000	86573090	13630	13630	13630	13630	0
522	20240228	121900	86573090	13630	13630	13630	13630	0
523	20240228	121800	86573090	13630	13630	13630	13630	0
524	20240228	121700	86573090	13630	13630	13630	13630	0
525	20240228	121600	86573090	13630	13630	13630	13630	0
526	20240228	121500	86573090	13630	13630	13630	13630	0
527	20240228	121400	86573090	13630	13630	13630	13630	0
528	20240228	121300	86573090	13630	13630	13630	13630	0
529	20240228	121200	86573090	13630	13630	13630	13630	0
530	20240228	121100	86573090	13630	13630	13630	13630	0
531	20240228	121000	86573090	13630	13630	13630	13630	0
532	20240228	120900	86573090	13630	13630	13630	13630	0
533	20240228	120800	86573090	13630	13630	13630	13630	0
534	20240228	120700	86573090	13630	13630	13630	13630	5
535	20240228	120600	86504940	13630	13630	13630	13630	0
536	20240228	120500	86504940	13630	13630	13630	13630	0
537	20240228	120400	86504940	13630	13640	13640	13630	293
538	20240228	120300	82508830	13650	13650	13650	13650	1
539	20240228	120200	82495180	13650	13650	13650	13650	0
540	20240228	120100	82495180	13650	13650	13650	13650	0
541	20240228	120000	82495180	13650	13650	13650	13650	61
542	20240228	115900	81662530	13660	13650	13660	13650	104
543	20240228	115800	80242890	13660	13660	13660	13660	0
544	20240228	115700	80242890	13660	13650	13660	13650	13
545	20240228	115600	80065390	13680	13680	13680	13680	2
546	20240228	115500	80038030	13650	13650	13650	13650	120
547	20240228	115400	78400030	13650	13660	13660	13650	195
548	20240228	115300	75736800	13660	13660	13660	13660	711
549	20240228	115200	66024540	13660	13660	13660	13660	615
550	20240228	115100	57623640	13700	13700	13700	13700	0
551	20240228	115000	57623640	13700	13700	13700	13700	0
552	20240228	114900	57623640	13700	13700	13700	13700	0
553	20240228	114800	57623640	13700	13700	13700	13700	0
554	20240228	114700	57623640	13700	13700	13700	13700	0
555	20240228	114600	57623640	13700	13700	13700	13700	0
556	20240228	114500	57623640	13700	13700	13700	13700	0
557	20240228	114400	57623640	13700	13700	13700	13700	0
558	20240228	114300	57623640	13700	13700	13700	13700	0
559	20240228	114200	57623640	13700	13700	13700	13700	0
560	20240228	114100	57623640	13700	13700	13700	13700	0
561	20240228	114000	57623640	13700	13700	13700	13700	0
562	20240228	113900	57623640	13700	13700	13700	13700	0
563	20240228	113800	57623640	13700	13700	13700	13700	0
564	20240228	113700	57623640	13700	13700	13700	13700	0
565	20240228	113600	57623640	13700	13700	13700	13700	0
566	20240228	113500	57623640	13700	13700	13700	13700	0
567	20240228	113400	57623640	13700	13700	13700	13700	0
568	20240228	113300	57623640	13700	13700	13700	13700	0
569	20240228	113200	57623640	13700	13700	13700	13700	0
570	20240228	113100	57623640	13700	13700	13700	13700	2
571	20240228	113000	57596240	13660	13700	13700	13660	295
572	20240228	112900	53566500	13700	13700	13700	13700	2
573	20240228	112800	53539100	13660	13660	13660	13660	20
574	20240228	112700	53265900	13660	13660	13660	13660	0
575	20240228	112600	53265900	13660	13660	13660	13660	30
576	20240228	112500	52856100	13700	13660	13700	13660	101
577	20240228	112400	51476400	13660	13700	13700	13660	3
578	20240228	112300	51435340	13680	13680	13680	13680	0
579	20240228	112200	51435340	13680	13680	13740	13660	463
580	20240228	112100	45102080	13680	13670	13680	13670	7
581	20240228	112000	45006330	13680	13680	13680	13680	0
582	20240228	111900	45006330	13680	13680	13680	13680	0
583	20240228	111800	45006330	13680	13680	13680	13680	0
584	20240228	111700	45006330	13680	13680	13680	13680	0
585	20240228	111600	45006330	13680	13680	13680	13680	0
586	20240228	111500	45006330	13680	13680	13680	13680	0
587	20240228	111400	45006330	13680	13680	13680	13680	0
588	20240228	111300	45006330	13680	13680	13680	13680	1
589	20240228	111200	44992650	13680	13680	13680	13680	0
590	20240228	111100	44992650	13680	13680	13680	13680	0
591	20240228	111000	44992650	13680	13680	13680	13680	0
592	20240228	110900	44992650	13680	13680	13680	13680	0
593	20240228	110800	44992650	13680	13680	13680	13680	0
594	20240228	110700	44992650	13680	13680	13680	13680	0
595	20240228	110600	44992650	13680	13680	13680	13680	0
596	20240228	110500	44992650	13680	13680	13680	13680	0
597	20240228	110400	44992650	13680	13680	13680	13680	0
598	20240228	110300	44992650	13680	13680	13680	13680	0
599	20240228	110200	44992650	13680	13680	13680	13680	16
600	20240228	110100	44773770	13680	13680	13680	13680	0
601	20240228	110000	44773770	13680	13680	13680	13680	0
602	20240228	105900	44773770	13680	13680	13680	13680	0
603	20240228	105800	44773770	13680	13680	13680	13680	0
604	20240228	105700	44773770	13680	13680	13680	13680	2
605	20240228	105600	44746410	13680	13680	13680	13680	0
606	20240228	105500	44746410	13680	13680	13680	13680	0
607	20240228	105400	44746410	13680	13680	13680	13680	0
608	20240228	105300	44746410	13680	13680	13680	13680	0
609	20240228	105200	44746410	13680	13680	13680	13680	0
610	20240228	105100	44746410	13680	13680	13680	13680	0
611	20240228	105000	44746410	13680	13680	13680	13680	200
612	20240228	104900	42010410	13680	13680	13680	13680	0
613	20240228	104800	42010410	13680	13680	13680	13680	0
614	20240228	104700	42010410	13680	13680	13680	13680	0
615	20240228	104600	42010410	13680	13680	13680	13680	0
616	20240228	104500	42010410	13680	13680	13680	13680	0
617	20240228	104400	42010410	13680	13680	13680	13680	0
618	20240228	104300	42010410	13680	13680	13680	13680	0
619	20240228	104200	42010410	13680	13680	13680	13680	0
620	20240228	104100	42010410	13680	13680	13680	13680	0
621	20240228	104000	42010410	13680	13680	13680	13680	0
622	20240228	103900	42010410	13680	13680	13680	13680	10
623	20240228	103800	41873610	13680	13680	13680	13680	0
624	20240228	103700	41873610	13680	13680	13680	13680	0
625	20240228	103600	41873610	13680	13680	13680	13680	0
626	20240228	103500	41873610	13680	13680	13680	13680	1
627	20240228	103400	41859930	13650	13650	13650	13650	0
628	20240228	103300	41859930	13650	13650	13650	13650	0
629	20240228	103200	41859930	13650	13650	13650	13650	0
630	20240228	103100	41859930	13650	13650	13650	13650	0
631	20240228	103000	41859930	13650	13650	13650	13650	150
632	20240228	102900	39812430	13680	13680	13680	13680	0
633	20240228	102800	39812430	13680	13680	13680	13680	0
634	20240228	102700	39812430	13680	13680	13680	13680	0
635	20240228	102600	39812430	13680	13680	13680	13680	0
636	20240228	102500	39812430	13680	13680	13680	13680	0
637	20240228	102400	39812430	13680	13680	13680	13680	10
638	20240228	102300	39675630	13680	13680	13680	13680	0
639	20240228	102200	39675630	13680	13680	13680	13680	0
640	20240228	102100	39675630	13680	13680	13680	13680	0
641	20240228	102000	39675630	13680	13680	13680	13680	0
642	20240228	101900	39675630	13680	13680	13680	13680	0
643	20240228	101800	39675630	13680	13680	13680	13680	0
644	20240228	101700	39675630	13680	13680	13680	13680	0
645	20240228	101600	39675630	13680	13680	13680	13680	0
646	20240228	101500	39675630	13680	13680	13680	13680	500
647	20240228	101400	32835630	13680	13680	13680	13680	0
648	20240228	101300	32835630	13680	13680	13680	13680	0
649	20240228	101200	32835630	13680	13680	13680	13680	0
650	20240228	101100	32835630	13680	13680	13680	13680	0
651	20240228	101000	32835630	13680	13680	13680	13680	0
652	20240228	100900	32835630	13680	13680	13680	13680	0
653	20240228	100800	32835630	13680	13680	13680	13680	0
654	20240228	100700	32835630	13680	13680	13680	13680	0
655	20240228	100600	32835630	13680	13680	13680	13680	0
656	20240228	100500	32835630	13680	13680	13680	13680	0
657	20240228	100400	32835630	13680	13680	13680	13680	0
658	20240228	100300	32835630	13680	13680	13680	13680	0
659	20240228	100200	32835630	13680	13680	13680	13680	0
660	20240228	100100	32835630	13680	13680	13680	13680	0
661	20240228	100000	32835630	13680	13680	13680	13680	0
662	20240228	095900	32835630	13680	13680	13680	13680	0
663	20240228	095800	32835630	13680	13680	13680	13680	0
664	20240228	095700	32835630	13680	13680	13680	13680	0
665	20240228	095600	32835630	13680	13680	13680	13680	1
666	20240228	095500	32821950	13680	13680	13680	13680	1
667	20240228	095400	32808270	13670	13670	13670	13670	0
668	20240228	095300	32808270	13670	13670	13670	13670	1
669	20240228	095200	32794600	13670	13670	13670	13670	0
670	20240228	095100	32794600	13670	13660	13670	13660	12
671	20240228	095000	32630660	13640	13660	13660	13640	319
672	20240228	094900	28273260	13660	13660	13660	13660	0
673	20240228	094800	28273260	13660	13660	13660	13660	0
674	20240228	094700	28273260	13660	13660	13660	13660	0
675	20240228	094600	28273260	13660	13660	13660	13660	0
676	20240228	094500	28273260	13660	13660	13660	13660	0
677	20240228	094400	28273260	13660	13660	13660	13660	70
678	20240228	094300	27317060	13640	13650	13650	13640	71
679	20240228	094200	26348000	13660	13660	13660	13660	220
680	20240228	094100	23342800	13660	13660	13660	13660	0
681	20240228	094000	23342800	13660	13660	13660	13660	0
682	20240228	093900	23342800	13660	13660	13660	13660	0
683	20240228	093800	23342800	13660	13660	13660	13660	80
684	20240228	093700	22250000	13660	13660	13660	13660	1
685	20240228	093600	22236340	13660	13660	13660	13660	1
686	20240228	093500	22222680	13660	13680	13680	13660	646
687	20240228	093400	13398300	13680	13680	13680	13680	0
688	20240228	093300	13398300	13680	13680	13680	13680	52
689	20240228	093200	12686940	13680	13680	13680	13680	2
690	20240228	093100	12659580	13680	13680	13680	13680	0
691	20240228	093000	12659580	13680	13680	13680	13680	0
692	20240228	092900	12659580	13680	13680	13680	13680	0
693	20240228	092800	12659580	13680	13680	13680	13680	0
694	20240228	092700	12659580	13680	13680	13680	13680	0
695	20240228	092600	12659580	13680	13680	13680	13680	0
696	20240228	092500	12659580	13680	13680	13680	13680	0
697	20240228	092400	12659580	13680	13680	13680	13680	0
698	20240228	092300	12659580	13680	13680	13680	13680	2
699	20240228	092200	12632220	13670	13670	13670	13670	0
700	20240228	092100	12632220	13670	13670	13670	13670	0
701	20240228	092000	12632220	13670	13670	13670	13670	0
702	20240228	091900	12632220	13670	13670	13670	13670	1
703	20240228	091800	12618550	13660	13660	13660	13660	0
704	20240228	091700	12618550	13660	13660	13660	13660	30
705	20240228	091600	12208750	13660	13660	13660	13660	0
706	20240228	091500	12208750	13660	13670	13670	13660	405
707	20240228	091400	6672550	13680	13680	13680	13680	20
708	20240228	091300	6398950	13660	13660	13660	13660	7
709	20240228	091200	6303330	13660	13660	13660	13660	7
710	20240228	091100	6207710	13670	13680	13680	13670	200
711	20240228	091000	3472710	13680	13680	13680	13680	0
712	20240228	090900	3472710	13680	13680	13680	13680	0
713	20240228	090800	3472710	13680	13670	13680	13670	126
714	20240228	090700	1749450	13670	13670	13670	13670	100
715	20240228	090600	382450	13650	13650	13650	13650	0
716	20240228	090500	382450	13650	13650	13650	13650	5
717	20240228	090400	314200	13640	13640	13640	13640	0
718	20240228	090300	314200	13640	13640	13640	13640	0
719	20240228	090200	314200	13640	13640	13640	13640	7
720	20240228	090100	218720	13650	13650	13650	13650	5
721	20240228	090000	150470	13670	13680	13680	13670	11