KissMeData/154030/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	202300	51529730	2835	2835	2835	2835	385
3	20240228	202200	51529730	2835	2835	2835	2835	0
4	20240228	202100	51529730	2835	2835	2835	2835	0
5	20240228	202000	51529730	2835	2835	2835	2835	0
6	20240228	201900	51529730	2835	2835	2835	2835	0
7	20240228	201800	51529730	2835	2835	2835	2835	0
8	20240228	201700	51529730	2835	2835	2835	2835	0
9	20240228	201600	51529730	2835	2835	2835	2835	0
10	20240228	201500	51529730	2835	2835	2835	2835	0
11	20240228	201400	51529730	2835	2835	2835	2835	0
12	20240228	201300	51529730	2835	2835	2835	2835	0
13	20240228	201200	51529730	2835	2835	2835	2835	0
14	20240228	201100	51529730	2835	2835	2835	2835	0
15	20240228	201000	51529730	2835	2835	2835	2835	0
16	20240228	200900	51529730	2835	2835	2835	2835	0
17	20240228	200800	51529730	2835	2835	2835	2835	0
18	20240228	200700	51529730	2835	2835	2835	2835	0
19	20240228	200600	51529730	2835	2835	2835	2835	0
20	20240228	200500	51529730	2835	2835	2835	2835	0
21	20240228	200400	51529730	2835	2835	2835	2835	0
22	20240228	200300	51529730	2835	2835	2835	2835	0
23	20240228	200200	51529730	2835	2835	2835	2835	0
24	20240228	200100	51529730	2835	2835	2835	2835	0
25	20240228	200000	51529730	2835	2835	2835	2835	0
26	20240228	195900	51529730	2835	2835	2835	2835	0
27	20240228	195800	51529730	2835	2835	2835	2835	0
28	20240228	195700	51529730	2835	2835	2835	2835	0
29	20240228	195600	51529730	2835	2835	2835	2835	0
30	20240228	195500	51529730	2835	2835	2835	2835	0
31	20240228	195400	51529730	2835	2835	2835	2835	0
32	20240228	195300	51529730	2835	2835	2835	2835	385
33	20240228	195200	51529730	2835	2835	2835	2835	0
34	20240228	195100	51529730	2835	2835	2835	2835	0
35	20240228	195000	51529730	2835	2835	2835	2835	0
36	20240228	194900	51529730	2835	2835	2835	2835	0
37	20240228	194800	51529730	2835	2835	2835	2835	0
38	20240228	194700	51529730	2835	2835	2835	2835	0
39	20240228	194600	51529730	2835	2835	2835	2835	0
40	20240228	194500	51529730	2835	2835	2835	2835	0
41	20240228	194400	51529730	2835	2835	2835	2835	0
42	20240228	194300	51529730	2835	2835	2835	2835	0
43	20240228	194200	51529730	2835	2835	2835	2835	0
44	20240228	194100	51529730	2835	2835	2835	2835	0
45	20240228	194000	51529730	2835	2835	2835	2835	0
46	20240228	193900	51529730	2835	2835	2835	2835	0
47	20240228	193800	51529730	2835	2835	2835	2835	0
48	20240228	193700	51529730	2835	2835	2835	2835	0
49	20240228	193600	51529730	2835	2835	2835	2835	0
50	20240228	193500	51529730	2835	2835	2835	2835	0
51	20240228	193400	51529730	2835	2835	2835	2835	0
52	20240228	193300	51529730	2835	2835	2835	2835	0
53	20240228	193200	51529730	2835	2835	2835	2835	0
54	20240228	193100	51529730	2835	2835	2835	2835	0
55	20240228	193000	51529730	2835	2835	2835	2835	0
56	20240228	192900	51529730	2835	2835	2835	2835	0
57	20240228	192800	51529730	2835	2835	2835	2835	0
58	20240228	192700	51529730	2835	2835	2835	2835	0
59	20240228	192600	51529730	2835	2835	2835	2835	0
60	20240228	192500	51529730	2835	2835	2835	2835	0
61	20240228	192400	51529730	2835	2835	2835	2835	0
62	20240228	192300	51529730	2835	2835	2835	2835	385
63	20240228	192200	51529730	2835	2835	2835	2835	0
64	20240228	192100	51529730	2835	2835	2835	2835	0
65	20240228	192000	51529730	2835	2835	2835	2835	0
66	20240228	191900	51529730	2835	2835	2835	2835	0
67	20240228	191800	51529730	2835	2835	2835	2835	0
68	20240228	191700	51529730	2835	2835	2835	2835	0
69	20240228	191600	51529730	2835	2835	2835	2835	0
70	20240228	191500	51529730	2835	2835	2835	2835	0
71	20240228	191400	51529730	2835	2835	2835	2835	0
72	20240228	191300	51529730	2835	2835	2835	2835	0
73	20240228	191200	51529730	2835	2835	2835	2835	0
74	20240228	191100	51529730	2835	2835	2835	2835	0
75	20240228	191000	51529730	2835	2835	2835	2835	0
76	20240228	190900	51529730	2835	2835	2835	2835	0
77	20240228	190800	51529730	2835	2835	2835	2835	0
78	20240228	190700	51529730	2835	2835	2835	2835	0
79	20240228	190600	51529730	2835	2835	2835	2835	0
80	20240228	190500	51529730	2835	2835	2835	2835	0
81	20240228	190400	51529730	2835	2835	2835	2835	0
82	20240228	190300	51529730	2835	2835	2835	2835	0
83	20240228	190200	51529730	2835	2835	2835	2835	0
84	20240228	190100	51529730	2835	2835	2835	2835	0
85	20240228	190000	51529730	2835	2835	2835	2835	0
86	20240228	185900	51529730	2835	2835	2835	2835	0
87	20240228	185800	51529730	2835	2835	2835	2835	0
88	20240228	185700	51529730	2835	2835	2835	2835	0
89	20240228	185600	51529730	2835	2835	2835	2835	0
90	20240228	185500	51529730	2835	2835	2835	2835	0
91	20240228	185400	51529730	2835	2835	2835	2835	0
92	20240228	185300	51529730	2835	2835	2835	2835	385
93	20240228	185200	51529730	2835	2835	2835	2835	0
94	20240228	185100	51529730	2835	2835	2835	2835	0
95	20240228	185000	51529730	2835	2835	2835	2835	0
96	20240228	184900	51529730	2835	2835	2835	2835	0
97	20240228	184800	51529730	2835	2835	2835	2835	0
98	20240228	184700	51529730	2835	2835	2835	2835	0
99	20240228	184600	51529730	2835	2835	2835	2835	0
100	20240228	184500	51529730	2835	2835	2835	2835	0
101	20240228	184400	51529730	2835	2835	2835	2835	0
102	20240228	184300	51529730	2835	2835	2835	2835	0
103	20240228	184200	51529730	2835	2835	2835	2835	0
104	20240228	184100	51529730	2835	2835	2835	2835	0
105	20240228	184000	51529730	2835	2835	2835	2835	0
106	20240228	183900	51529730	2835	2835	2835	2835	0
107	20240228	183800	51529730	2835	2835	2835	2835	0
108	20240228	183700	51529730	2835	2835	2835	2835	0
109	20240228	183600	51529730	2835	2835	2835	2835	0
110	20240228	183500	51529730	2835	2835	2835	2835	0
111	20240228	183400	51529730	2835	2835	2835	2835	0
112	20240228	183300	51529730	2835	2835	2835	2835	0
113	20240228	183200	51529730	2835	2835	2835	2835	0
114	20240228	183100	51529730	2835	2835	2835	2835	0
115	20240228	183000	51529730	2835	2835	2835	2835	0
116	20240228	182900	51529730	2835	2835	2835	2835	0
117	20240228	182800	51529730	2835	2835	2835	2835	0
118	20240228	182700	51529730	2835	2835	2835	2835	0
119	20240228	182600	51529730	2835	2835	2835	2835	0
120	20240228	182500	51529730	2835	2835	2835	2835	0
121	20240228	182400	51529730	2835	2835	2835	2835	0
122	20240228	182300	51529730	2835	2835	2835	2835	385
123	20240228	182200	51529730	2835	2835	2835	2835	0
124	20240228	182100	51529730	2835	2835	2835	2835	0
125	20240228	182000	51529730	2835	2835	2835	2835	0
126	20240228	181900	51529730	2835	2835	2835	2835	0
127	20240228	181800	51529730	2835	2835	2835	2835	0
128	20240228	181700	51529730	2835	2835	2835	2835	0
129	20240228	181600	51529730	2835	2835	2835	2835	0
130	20240228	181500	51529730	2835	2835	2835	2835	0
131	20240228	181400	51529730	2835	2835	2835	2835	0
132	20240228	181300	51529730	2835	2835	2835	2835	0
133	20240228	181200	51529730	2835	2835	2835	2835	0
134	20240228	181100	51529730	2835	2835	2835	2835	0
135	20240228	181000	51529730	2835	2835	2835	2835	0
136	20240228	180900	51529730	2835	2835	2835	2835	0
137	20240228	180800	51529730	2835	2835	2835	2835	0
138	20240228	180700	51529730	2835	2835	2835	2835	0
139	20240228	180600	51529730	2835	2835	2835	2835	0
140	20240228	180500	51529730	2835	2835	2835	2835	0
141	20240228	180400	51529730	2835	2835	2835	2835	0
142	20240228	180300	51529730	2835	2835	2835	2835	0
143	20240228	180200	51529730	2835	2835	2835	2835	0
144	20240228	180100	51529730	2835	2835	2835	2835	0
145	20240228	180000	51529730	2835	2835	2835	2835	0
146	20240228	175900	51529730	2835	2835	2835	2835	0
147	20240228	175800	51529730	2835	2835	2835	2835	0
148	20240228	175700	51529730	2835	2835	2835	2835	0
149	20240228	175600	51529730	2835	2835	2835	2835	0
150	20240228	175500	51529730	2835	2835	2835	2835	0
151	20240228	175400	51529730	2835	2835	2835	2835	0
152	20240228	175300	51529730	2835	2835	2835	2835	385
153	20240228	175200	51529730	2835	2835	2835	2835	0
154	20240228	175100	51529730	2835	2835	2835	2835	0
155	20240228	175000	51529730	2835	2835	2835	2835	0
156	20240228	174900	51529730	2835	2835	2835	2835	0
157	20240228	174800	51529730	2835	2835	2835	2835	0
158	20240228	174700	51529730	2835	2835	2835	2835	0
159	20240228	174600	51529730	2835	2835	2835	2835	0
160	20240228	174500	51529730	2835	2835	2835	2835	0
161	20240228	174400	51529730	2835	2835	2835	2835	0
162	20240228	174300	51529730	2835	2835	2835	2835	0
163	20240228	174200	51529730	2835	2835	2835	2835	0
164	20240228	174100	51529730	2835	2835	2835	2835	0
165	20240228	174000	51529730	2835	2835	2835	2835	0
166	20240228	173900	51529730	2835	2835	2835	2835	0
167	20240228	173800	51529730	2835	2835	2835	2835	0
168	20240228	173700	51529730	2835	2835	2835	2835	0
169	20240228	173600	51529730	2835	2835	2835	2835	0
170	20240228	173500	51529730	2835	2835	2835	2835	0
171	20240228	173400	51529730	2835	2835	2835	2835	0
172	20240228	173300	51529730	2835	2835	2835	2835	0
173	20240228	173200	51529730	2835	2835	2835	2835	0
174	20240228	173100	51529730	2835	2835	2835	2835	0
175	20240228	173000	51529730	2835	2835	2835	2835	0
176	20240228	172900	51529730	2835	2835	2835	2835	0
177	20240228	172800	51529730	2835	2835	2835	2835	0
178	20240228	172700	51529730	2835	2835	2835	2835	0
179	20240228	172600	51529730	2835	2835	2835	2835	0
180	20240228	172500	51529730	2835	2835	2835	2835	0
181	20240228	172400	51529730	2835	2835	2835	2835	0
182	20240228	172300	51529730	2835	2835	2835	2835	385
183	20240228	172200	51529730	2835	2835	2835	2835	0
184	20240228	172100	51529730	2835	2835	2835	2835	0
185	20240228	172000	51529730	2835	2835	2835	2835	0
186	20240228	171900	51529730	2835	2835	2835	2835	0
187	20240228	171800	51529730	2835	2835	2835	2835	0
188	20240228	171700	51529730	2835	2835	2835	2835	0
189	20240228	171600	51529730	2835	2835	2835	2835	0
190	20240228	171500	51529730	2835	2835	2835	2835	0
191	20240228	171400	51529730	2835	2835	2835	2835	0
192	20240228	171300	51529730	2835	2835	2835	2835	0
193	20240228	171200	51529730	2835	2835	2835	2835	0
194	20240228	171100	51529730	2835	2835	2835	2835	0
195	20240228	171000	51529730	2835	2835	2835	2835	0
196	20240228	170900	51529730	2835	2835	2835	2835	0
197	20240228	170800	51529730	2835	2835	2835	2835	0
198	20240228	170700	51529730	2835	2835	2835	2835	0
199	20240228	170600	51529730	2835	2835	2835	2835	0
200	20240228	170500	51529730	2835	2835	2835	2835	0
201	20240228	170400	51529730	2835	2835	2835	2835	0
202	20240228	170300	51529730	2835	2835	2835	2835	0
203	20240228	170200	51529730	2835	2835	2835	2835	0
204	20240228	170100	51529730	2835	2835	2835	2835	0
205	20240228	170000	51529730	2835	2835	2835	2835	0
206	20240228	165900	51529730	2835	2835	2835	2835	0
207	20240228	165800	51529730	2835	2835	2835	2835	0
208	20240228	165700	51529730	2835	2835	2835	2835	0
209	20240228	165600	51529730	2835	2835	2835	2835	0
210	20240228	165500	51529730	2835	2835	2835	2835	0
211	20240228	165400	51529730	2835	2835	2835	2835	0
212	20240228	165300	51529730	2835	2835	2835	2835	385
213	20240228	165200	51529730	2835	2835	2835	2835	0
214	20240228	165100	51529730	2835	2835	2835	2835	0
215	20240228	165000	51529730	2835	2835	2835	2835	0
216	20240228	164900	51529730	2835	2835	2835	2835	0
217	20240228	164800	51529730	2835	2835	2835	2835	0
218	20240228	164700	51529730	2835	2835	2835	2835	0
219	20240228	164600	51529730	2835	2835	2835	2835	0
220	20240228	164500	51529730	2835	2835	2835	2835	0
221	20240228	164400	51529730	2835	2835	2835	2835	0
222	20240228	164300	51529730	2835	2835	2835	2835	0
223	20240228	164200	51529730	2835	2835	2835	2835	0
224	20240228	164100	51529730	2835	2835	2835	2835	0
225	20240228	164000	51529730	2835	2835	2835	2835	0
226	20240228	163900	51529730	2835	2835	2835	2835	0
227	20240228	163800	51529730	2835	2835	2835	2835	0
228	20240228	163700	51529730	2835	2835	2835	2835	0
229	20240228	163600	51529730	2835	2835	2835	2835	0
230	20240228	163500	51529730	2835	2835	2835	2835	0
231	20240228	163400	51529730	2835	2835	2835	2835	0
232	20240228	163300	51529730	2835	2835	2835	2835	0
233	20240228	163200	51529730	2835	2835	2835	2835	0
234	20240228	163100	51529730	2835	2835	2835	2835	0
235	20240228	163000	51529730	2835	2835	2835	2835	0
236	20240228	162900	51529730	2835	2835	2835	2835	0
237	20240228	162800	51529730	2835	2835	2835	2835	0
238	20240228	162700	51529730	2835	2835	2835	2835	0
239	20240228	162600	51529730	2835	2835	2835	2835	0
240	20240228	162500	51529730	2835	2835	2835	2835	0
241	20240228	162400	51529730	2835	2835	2835	2835	0
242	20240228	162300	51529730	2835	2835	2835	2835	385
243	20240228	162200	51529730	2835	2835	2835	2835	0
244	20240228	162100	51529730	2835	2835	2835	2835	0
245	20240228	162000	51529730	2835	2835	2835	2835	0
246	20240228	161900	51529730	2835	2835	2835	2835	0
247	20240228	161800	51529730	2835	2835	2835	2835	0
248	20240228	161700	51529730	2835	2835	2835	2835	0
249	20240228	161600	51529730	2835	2835	2835	2835	0
250	20240228	161500	51529730	2835	2835	2835	2835	0
251	20240228	161400	51529730	2835	2835	2835	2835	0
252	20240228	161300	51529730	2835	2835	2835	2835	0
253	20240228	161200	51529730	2835	2835	2835	2835	0
254	20240228	161100	51529730	2835	2835	2835	2835	0
255	20240228	161000	51529730	2835	2835	2835	2835	0
256	20240228	160900	51529730	2835	2835	2835	2835	0
257	20240228	160800	51529730	2835	2835	2835	2835	0
258	20240228	160700	51529730	2835	2835	2835	2835	0
259	20240228	160600	51529730	2835	2835	2835	2835	0
260	20240228	160500	51529730	2835	2835	2835	2835	0
261	20240228	160400	51529730	2835	2835	2835	2835	0
262	20240228	160300	51529730	2835	2835	2835	2835	0
263	20240228	160200	51529730	2835	2835	2835	2835	0
264	20240228	160100	51529730	2835	2835	2835	2835	0
265	20240228	160000	51529730	2835	2835	2835	2835	0
266	20240228	155900	51529730	2835	2835	2835	2835	0
267	20240228	155800	51529730	2835	2835	2835	2835	0
268	20240228	155700	51529730	2835	2835	2835	2835	0
269	20240228	155600	51529730	2835	2835	2835	2835	0
270	20240228	155500	51529730	2835	2835	2835	2835	0
271	20240228	155400	51529730	2835	2835	2835	2835	0
272	20240228	155300	51529730	2835	2835	2835	2835	385
273	20240228	155200	51529730	2835	2835	2835	2835	0
274	20240228	155100	51529730	2835	2835	2835	2835	0
275	20240228	155000	51529730	2835	2835	2835	2835	0
276	20240228	154900	51529730	2835	2835	2835	2835	0
277	20240228	154800	51529730	2835	2835	2835	2835	0
278	20240228	154700	51529730	2835	2835	2835	2835	0
279	20240228	154600	51529730	2835	2835	2835	2835	0
280	20240228	154500	51529730	2835	2835	2835	2835	0
281	20240228	154400	51529730	2835	2835	2835	2835	0
282	20240228	154300	51529730	2835	2835	2835	2835	0
283	20240228	154200	51529730	2835	2835	2835	2835	0
284	20240228	154100	51529730	2835	2835	2835	2835	0
285	20240228	154000	51529730	2835	2835	2835	2835	0
286	20240228	153900	51529730	2835	2835	2835	2835	0
287	20240228	153800	51529730	2835	2835	2835	2835	0
288	20240228	153700	51529730	2835	2835	2835	2835	0
289	20240228	153600	51529730	2835	2835	2835	2835	0
290	20240228	153500	51529730	2835	2835	2835	2835	0
291	20240228	153400	51529730	2835	2835	2835	2835	0
292	20240228	153300	51529730	2835	2835	2835	2835	0
293	20240228	153200	51529730	2835	2835	2835	2835	0
294	20240228	153100	51529730	2835	2835	2835	2835	0
295	20240228	153000	51529730	2835	2835	2835	2835	385
296	20240228	152900	50438255	2825	2825	2825	2825	0
297	20240228	152800	50438255	2825	2825	2825	2825	0
298	20240228	152700	50438255	2825	2825	2825	2825	0
299	20240228	152600	50438255	2825	2825	2825	2825	0
300	20240228	152500	50438255	2825	2825	2825	2825	0
301	20240228	152400	50438255	2825	2825	2825	2825	0
302	20240228	152300	50438255	2825	2825	2825	2825	0
303	20240228	152200	50438255	2825	2825	2825	2825	0
304	20240228	152100	50438255	2825	2825	2825	2825	0
305	20240228	152000	50438255	2825	2825	2825	2825	0
306	20240228	151900	50438255	2825	2825	2825	2825	0
307	20240228	151800	50438255	2825	2825	2825	2825	1
308	20240228	151700	50435430	2825	2825	2825	2825	0
309	20240228	151600	50435430	2825	2825	2825	2825	0
310	20240228	151500	50435430	2825	2825	2825	2825	0
311	20240228	151400	50435430	2825	2825	2825	2825	1
312	20240228	151300	50432605	2825	2825	2825	2825	0
313	20240228	151200	50432605	2825	2825	2825	2825	0
314	20240228	151100	50432605	2825	2825	2825	2825	0
315	20240228	151000	50432605	2825	2825	2825	2825	0
316	20240228	150900	50432605	2825	2825	2825	2825	0
317	20240228	150800	50432605	2825	2825	2825	2825	0
318	20240228	150700	50432605	2825	2815	2825	2815	15
319	20240228	150600	50390360	2815	2815	2815	2815	0
320	20240228	150500	50390360	2815	2815	2815	2815	0
321	20240228	150400	50390360	2815	2815	2815	2815	0
322	20240228	150300	50390360	2815	2815	2815	2815	20
323	20240228	150200	50334060	2815	2815	2815	2815	10
324	20240228	150100	50305910	2815	2815	2815	2815	603
325	20240228	150000	48608465	2815	2815	2815	2815	822
326	20240228	145900	46294535	2815	2815	2815	2815	1500
327	20240228	145800	42072035	2815	2815	2815	2815	0
328	20240228	145700	42072035	2815	2815	2815	2815	3
329	20240228	145600	42063590	2810	2810	2810	2810	0
330	20240228	145500	42063590	2810	2810	2810	2810	0
331	20240228	145400	42063590	2810	2810	2810	2810	0
332	20240228	145300	42063590	2810	2810	2810	2810	0
333	20240228	145200	42063590	2810	2810	2810	2810	0
334	20240228	145100	42063590	2810	2810	2810	2810	0
335	20240228	145000	42063590	2810	2810	2810	2810	128
336	20240228	144900	41703910	2815	2815	2815	2815	0
337	20240228	144800	41703910	2815	2815	2815	2815	0
338	20240228	144700	41703910	2815	2815	2815	2815	200
339	20240228	144600	41140910	2815	2815	2815	2815	7
340	20240228	144500	41121205	2815	2815	2815	2815	3
341	20240228	144400	41112760	2815	2815	2815	2815	0
342	20240228	144300	41112760	2815	2815	2815	2815	0
343	20240228	144200	41112760	2815	2815	2815	2815	0
344	20240228	144100	41112760	2815	2815	2815	2815	0
345	20240228	144000	41112760	2815	2815	2815	2815	0
346	20240228	143900	41112760	2815	2815	2815	2815	0
347	20240228	143800	41112760	2815	2815	2815	2815	0
348	20240228	143700	41112760	2815	2815	2815	2815	0
349	20240228	143600	41112760	2815	2815	2815	2815	0
350	20240228	143500	41112760	2815	2815	2815	2815	1
351	20240228	143400	41109945	2820	2820	2820	2820	0
352	20240228	143300	41109945	2820	2820	2820	2820	0
353	20240228	143200	41109945	2820	2820	2820	2820	0
354	20240228	143100	41109945	2820	2820	2820	2820	0
355	20240228	143000	41109945	2820	2815	2820	2815	2
356	20240228	142900	41104310	2810	2810	2810	2810	200
357	20240228	142800	40542310	2810	2810	2810	2810	10
358	20240228	142700	40514210	2810	2820	2820	2810	500
359	20240228	142600	39108520	2810	2810	2810	2810	0
360	20240228	142500	39108520	2810	2810	2810	2810	0
361	20240228	142400	39108520	2810	2810	2810	2810	0
362	20240228	142300	39108520	2810	2810	2810	2810	0
363	20240228	142200	39108520	2810	2810	2810	2810	0
364	20240228	142100	39108520	2810	2810	2810	2810	0
365	20240228	142000	39108520	2810	2810	2810	2810	0
366	20240228	141900	39108520	2810	2810	2810	2810	0
367	20240228	141800	39108520	2810	2810	2810	2810	0
368	20240228	141700	39108520	2810	2810	2810	2810	0
369	20240228	141600	39108520	2810	2810	2810	2810	0
370	20240228	141500	39108520	2810	2815	2815	2810	731
371	20240228	141400	37052990	2815	2815	2815	2815	0
372	20240228	141300	37052990	2815	2815	2815	2815	128
373	20240228	141200	36692670	2815	2815	2815	2815	0
374	20240228	141100	36692670	2815	2815	2815	2815	0
375	20240228	141000	36692670	2815	2815	2815	2815	0
376	20240228	140900	36692670	2815	2815	2815	2815	0
377	20240228	140800	36692670	2815	2815	2815	2815	0
378	20240228	140700	36692670	2815	2815	2815	2815	0
379	20240228	140600	36692670	2815	2815	2815	2815	0
380	20240228	140500	36692670	2815	2815	2815	2815	0
381	20240228	140400	36692670	2815	2815	2815	2815	11
382	20240228	140300	36661705	2820	2820	2820	2820	0
383	20240228	140200	36661705	2820	2820	2820	2820	0
384	20240228	140100	36661705	2820	2820	2820	2820	0
385	20240228	140000	36661705	2820	2820	2820	2820	6
386	20240228	135900	36644785	2820	2820	2820	2820	0
387	20240228	135800	36644785	2820	2820	2820	2820	0
388	20240228	135700	36644785	2820	2825	2825	2820	1086
389	20240228	135600	33582200	2825	2825	2825	2825	0
390	20240228	135500	33582200	2825	2830	2830	2825	516
391	20240228	135400	32124250	2830	2830	2830	2830	0
392	20240228	135300	32124250	2830	2830	2830	2830	0
393	20240228	135200	32124250	2830	2830	2830	2830	1
394	20240228	135100	32121420	2830	2830	2830	2830	1
395	20240228	135000	32118590	2830	2830	2830	2830	0
396	20240228	134900	32118590	2830	2830	2830	2830	0
397	20240228	134800	32118590	2830	2830	2830	2830	10
398	20240228	134700	32090290	2830	2830	2830	2830	0
399	20240228	134600	32090290	2830	2830	2830	2830	0
400	20240228	134500	32090290	2830	2830	2830	2830	0
401	20240228	134400	32090290	2830	2830	2830	2830	1
402	20240228	134300	32087460	2825	2825	2825	2825	0
403	20240228	134200	32087460	2825	2825	2825	2825	0
404	20240228	134100	32087460	2825	2825	2825	2825	0
405	20240228	134000	32087460	2825	2825	2825	2825	0
406	20240228	133900	32087460	2825	2825	2825	2825	0
407	20240228	133800	32087460	2825	2825	2825	2825	0
408	20240228	133700	32087460	2825	2825	2825	2825	0
409	20240228	133600	32087460	2825	2825	2825	2825	128
410	20240228	133500	31725860	2835	2835	2835	2835	0
411	20240228	133400	31725860	2835	2835	2835	2835	0
412	20240228	133300	31725860	2835	2835	2835	2835	0
413	20240228	133200	31725860	2835	2835	2835	2835	1551
414	20240228	133100	27328775	2835	2835	2835	2835	0
415	20240228	133000	27328775	2835	2835	2835	2835	294
416	20240228	132900	26495285	2835	2830	2835	2830	159
417	20240228	132800	26045300	2830	2830	2830	2830	0
418	20240228	132700	26045300	2830	2830	2830	2830	400
419	20240228	132600	24913300	2830	2830	2830	2830	10
420	20240228	132500	24885000	2825	2825	2825	2825	10
421	20240228	132400	24856750	2825	2825	2825	2825	0
422	20240228	132300	24856750	2825	2825	2825	2825	0
423	20240228	132200	24856750	2825	2825	2825	2825	0
424	20240228	132100	24856750	2825	2825	2825	2825	0
425	20240228	132000	24856750	2825	2825	2825	2825	0
426	20240228	131900	24856750	2825	2825	2825	2825	0
427	20240228	131800	24856750	2825	2825	2825	2825	0
428	20240228	131700	24856750	2825	2825	2825	2825	0
429	20240228	131600	24856750	2825	2825	2825	2825	21
430	20240228	131500	24797425	2825	2825	2825	2825	0
431	20240228	131400	24797425	2825	2825	2825	2825	0
432	20240228	131300	24797425	2825	2825	2825	2825	0
433	20240228	131200	24797425	2825	2825	2825	2825	0
434	20240228	131100	24797425	2825	2825	2825	2825	0
435	20240228	131000	24797425	2825	2825	2825	2825	0
436	20240228	130900	24797425	2825	2825	2825	2825	0
437	20240228	130800	24797425	2825	2825	2825	2825	0
438	20240228	130700	24797425	2825	2825	2825	2825	0
439	20240228	130600	24797425	2825	2825	2825	2825	0
440	20240228	130500	24797425	2825	2825	2825	2825	0
441	20240228	130400	24797425	2825	2825	2825	2825	0
442	20240228	130300	24797425	2825	2825	2825	2825	0
443	20240228	130200	24797425	2825	2825	2825	2825	0
444	20240228	130100	24797425	2825	2825	2825	2825	19
445	20240228	130000	24743750	2825	2830	2830	2825	172
446	20240228	125900	24257020	2830	2825	2830	2825	363
447	20240228	125800	23230375	2830	2830	2830	2830	0
448	20240228	125700	23230375	2830	2830	2830	2830	0
449	20240228	125600	23230375	2830	2830	2830	2830	0
450	20240228	125500	23230375	2830	2830	2830	2830	12
451	20240228	125400	23196415	2830	2830	2830	2830	0
452	20240228	125300	23196415	2830	2830	2830	2830	0
453	20240228	125200	23196415	2830	2830	2830	2830	3
454	20240228	125100	23187925	2830	2830	2830	2830	0
455	20240228	125000	23187925	2830	2830	2830	2830	20
456	20240228	124900	23131325	2830	2830	2830	2830	1
457	20240228	124800	23128495	2820	2820	2820	2820	0
458	20240228	124700	23128495	2820	2820	2820	2820	0
459	20240228	124600	23128495	2820	2820	2820	2820	0
460	20240228	124500	23128495	2820	2820	2820	2820	0
461	20240228	124400	23128495	2820	2820	2820	2820	0
462	20240228	124300	23128495	2820	2825	2825	2820	22
463	20240228	124200	23066435	2820	2820	2820	2820	0
464	20240228	124100	23066435	2820	2820	2820	2820	0
465	20240228	124000	23066435	2820	2820	2820	2820	0
466	20240228	123900	23066435	2820	2820	2820	2820	0
467	20240228	123800	23066435	2820	2820	2820	2820	0
468	20240228	123700	23066435	2820	2820	2820	2820	0
469	20240228	123600	23066435	2820	2820	2820	2820	0
470	20240228	123500	23066435	2820	2820	2820	2820	0
471	20240228	123400	23066435	2820	2820	2820	2820	0
472	20240228	123300	23066435	2820	2820	2820	2820	0
473	20240228	123200	23066435	2820	2820	2820	2820	0
474	20240228	123100	23066435	2820	2820	2820	2820	0
475	20240228	123000	23066435	2820	2820	2820	2820	0
476	20240228	122900	23066435	2820	2820	2820	2820	0
477	20240228	122800	23066435	2820	2820	2820	2820	0
478	20240228	122700	23066435	2820	2820	2820	2820	0
479	20240228	122600	23066435	2820	2820	2820	2820	3
480	20240228	122500	23057975	2820	2820	2820	2820	0
481	20240228	122400	23057975	2820	2820	2820	2820	0
482	20240228	122300	23057975	2820	2820	2820	2820	50
483	20240228	122200	22916975	2820	2825	2825	2820	129
484	20240228	122100	22553155	2830	2830	2830	2830	0
485	20240228	122000	22553155	2830	2830	2830	2830	1
486	20240228	121900	22550325	2830	2830	2830	2830	1
487	20240228	121800	22547495	2830	2830	2830	2830	0
488	20240228	121700	22547495	2830	2830	2830	2830	0
489	20240228	121600	22547495	2830	2830	2830	2830	0
490	20240228	121500	22547495	2830	2830	2830	2830	0
491	20240228	121400	22547495	2830	2830	2830	2830	0
492	20240228	121300	22547495	2830	2830	2830	2830	0
493	20240228	121200	22547495	2830	2830	2830	2830	0
494	20240228	121100	22547495	2830	2830	2830	2830	0
495	20240228	121000	22547495	2830	2830	2830	2830	0
496	20240228	120900	22547495	2830	2830	2830	2830	0
497	20240228	120800	22547495	2830	2830	2830	2830	0
498	20240228	120700	22547495	2830	2830	2830	2830	0
499	20240228	120600	22547495	2830	2830	2830	2830	0
500	20240228	120500	22547495	2830	2830	2830	2830	0
501	20240228	120400	22547495	2830	2830	2830	2830	9
502	20240228	120300	22522025	2830	2830	2830	2830	343
503	20240228	120200	21551335	2830	2830	2830	2830	0
504	20240228	120100	21551335	2830	2830	2830	2830	0
505	20240228	120000	21551335	2830	2830	2830	2830	0
506	20240228	115900	21551335	2830	2830	2830	2830	0
507	20240228	115800	21551335	2830	2830	2830	2830	0
508	20240228	115700	21551335	2830	2830	2830	2830	0
509	20240228	115600	21551335	2830	2830	2830	2830	0
510	20240228	115500	21551335	2830	2830	2830	2830	0
511	20240228	115400	21551335	2830	2830	2830	2830	0
512	20240228	115300	21551335	2830	2830	2830	2830	0
513	20240228	115200	21551335	2830	2830	2830	2830	0
514	20240228	115100	21551335	2830	2830	2830	2830	0
515	20240228	115000	21551335	2830	2830	2830	2830	0
516	20240228	114900	21551335	2830	2830	2830	2830	0
517	20240228	114800	21551335	2830	2830	2830	2830	8
518	20240228	114700	21528695	2830	2830	2830	2830	13
519	20240228	114600	21491905	2830	2835	2835	2830	217
520	20240228	114500	20876745	2835	2835	2835	2835	133
521	20240228	114400	20499690	2835	2835	2835	2835	0
522	20240228	114300	20499690	2835	2835	2835	2835	0
523	20240228	114200	20499690	2835	2835	2835	2835	0
524	20240228	114100	20499690	2835	2835	2835	2835	0
525	20240228	114000	20499690	2835	2835	2835	2835	0
526	20240228	113900	20499690	2835	2835	2835	2835	6
527	20240228	113800	20482680	2835	2835	2835	2835	5
528	20240228	113700	20468505	2835	2835	2835	2835	155
529	20240228	113600	20029080	2835	2835	2835	2835	0
530	20240228	113500	20029080	2835	2835	2835	2835	0
531	20240228	113400	20029080	2835	2835	2835	2835	0
532	20240228	113300	20029080	2835	2835	2835	2835	0
533	20240228	113200	20029080	2835	2835	2835	2835	1
534	20240228	113100	20026245	2835	2835	2835	2835	0
535	20240228	113000	20026245	2835	2835	2835	2835	0
536	20240228	112900	20026245	2835	2835	2835	2835	40
537	20240228	112800	19912845	2835	2835	2835	2835	0
538	20240228	112700	19912845	2835	2835	2835	2835	0
539	20240228	112600	19912845	2835	2835	2835	2835	0
540	20240228	112500	19912845	2835	2835	2835	2835	2
541	20240228	112400	19907175	2835	2835	2835	2835	0
542	20240228	112300	19907175	2835	2835	2835	2835	0
543	20240228	112200	19907175	2835	2835	2835	2835	2
544	20240228	112100	19901505	2835	2835	2835	2835	0
545	20240228	112000	19901505	2835	2835	2835	2835	0
546	20240228	111900	19901505	2835	2835	2835	2835	0
547	20240228	111800	19901505	2835	2835	2835	2835	0
548	20240228	111700	19901505	2835	2835	2835	2835	0
549	20240228	111600	19901505	2835	2835	2835	2835	0
550	20240228	111500	19901505	2835	2835	2835	2835	0
551	20240228	111400	19901505	2835	2835	2835	2835	2
552	20240228	111300	19895835	2835	2835	2835	2835	0
553	20240228	111200	19895835	2835	2835	2835	2835	0
554	20240228	111100	19895835	2835	2835	2835	2835	2
555	20240228	111000	19890165	2835	2835	2835	2835	5
556	20240228	110900	19875990	2830	2830	2830	2830	5
557	20240228	110800	19861840	2830	2830	2830	2830	133
558	20240228	110700	19485450	2835	2835	2835	2835	0
559	20240228	110600	19485450	2835	2835	2835	2835	0
560	20240228	110500	19485450	2835	2835	2835	2835	0
561	20240228	110400	19485450	2835	2835	2835	2835	0
562	20240228	110300	19485450	2835	2835	2835	2835	0
563	20240228	110200	19485450	2835	2835	2835	2835	0
564	20240228	110100	19485450	2835	2835	2835	2835	0
565	20240228	110000	19485450	2835	2835	2835	2835	0
566	20240228	105900	19485450	2835	2835	2835	2835	0
567	20240228	105800	19485450	2835	2835	2835	2835	0
568	20240228	105700	19485450	2835	2835	2835	2835	0
569	20240228	105600	19485450	2835	2835	2835	2835	10
570	20240228	105500	19457100	2820	2820	2820	2820	0
571	20240228	105400	19457100	2820	2820	2820	2820	0
572	20240228	105300	19457100	2820	2820	2820	2820	0
573	20240228	105200	19457100	2820	2820	2820	2820	0
574	20240228	105100	19457100	2820	2825	2825	2820	381
575	20240228	105000	18381875	2825	2825	2825	2825	0
576	20240228	104900	18381875	2825	2825	2825	2825	0
577	20240228	104800	18381875	2825	2825	2825	2825	0
578	20240228	104700	18381875	2825	2825	2825	2825	0
579	20240228	104600	18381875	2825	2825	2825	2825	10
580	20240228	104500	18353625	2825	2825	2825	2825	0
581	20240228	104400	18353625	2825	2825	2825	2825	0
582	20240228	104300	18353625	2825	2825	2825	2825	0
583	20240228	104200	18353625	2825	2825	2825	2825	0
584	20240228	104100	18353625	2825	2825	2825	2825	0
585	20240228	104000	18353625	2825	2825	2825	2825	0
586	20240228	103900	18353625	2825	2825	2825	2825	193
587	20240228	103800	17808400	2825	2825	2825	2825	0
588	20240228	103700	17808400	2825	2825	2825	2825	0
589	20240228	103600	17808400	2825	2825	2825	2825	0
590	20240228	103500	17808400	2825	2825	2825	2825	0
591	20240228	103400	17808400	2825	2825	2825	2825	0
592	20240228	103300	17808400	2825	2825	2825	2825	76
593	20240228	103200	17593700	2825	2825	2825	2825	0
594	20240228	103100	17593700	2825	2830	2830	2825	129
595	20240228	103000	17229260	2845	2845	2845	2845	0
596	20240228	102900	17229260	2845	2840	2845	2840	100
597	20240228	102800	16944960	2845	2845	2845	2845	0
598	20240228	102700	16944960	2845	2845	2845	2845	0
599	20240228	102600	16944960	2845	2845	2845	2845	0
600	20240228	102500	16944960	2845	2845	2845	2845	0
601	20240228	102400	16944960	2845	2845	2845	2845	0
602	20240228	102300	16944960	2845	2845	2845	2845	0
603	20240228	102200	16944960	2845	2845	2845	2845	0
604	20240228	102100	16944960	2845	2845	2845	2845	0
605	20240228	102000	16944960	2845	2845	2845	2845	0
606	20240228	101900	16944960	2845	2845	2845	2845	0
607	20240228	101800	16944960	2845	2845	2845	2845	0
608	20240228	101700	16944960	2845	2845	2845	2845	0
609	20240228	101600	16944960	2845	2840	2845	2840	700
610	20240228	101500	14953905	2820	2820	2820	2820	300
611	20240228	101400	14107905	2825	2825	2825	2825	17
612	20240228	101300	14059880	2820	2820	2820	2820	0
613	20240228	101200	14059880	2820	2820	2820	2820	0
614	20240228	101100	14059880	2820	2820	2820	2820	0
615	20240228	101000	14059880	2820	2820	2820	2820	0
616	20240228	100900	14059880	2820	2820	2820	2820	536
617	20240228	100800	12548360	2820	2820	2820	2820	0
618	20240228	100700	12548360	2820	2820	2820	2820	0
619	20240228	100600	12548360	2820	2820	2820	2820	0
620	20240228	100500	12548360	2820	2820	2820	2820	1
621	20240228	100400	12545540	2840	2840	2840	2840	0
622	20240228	100300	12545540	2840	2840	2840	2840	0
623	20240228	100200	12545540	2840	2840	2840	2840	0
624	20240228	100100	12545540	2840	2840	2840	2840	0
625	20240228	100000	12545540	2840	2830	2840	2830	45
626	20240228	095900	12418180	2830	2830	2830	2830	0
627	20240228	095800	12418180	2830	2830	2830	2830	0
628	20240228	095700	12418180	2830	2830	2830	2830	1
629	20240228	095600	12415350	2830	2830	2830	2830	0
630	20240228	095500	12415350	2830	2830	2830	2830	11
631	20240228	095400	12384220	2815	2820	2820	2815	129
632	20240228	095300	12020945	2810	2845	2845	2810	2636
633	20240228	095200	4569515	2835	2835	2835	2835	0
634	20240228	095100	4569515	2835	2835	2835	2835	0
635	20240228	095000	4569515	2835	2835	2835	2835	0
636	20240228	094900	4569515	2835	2835	2835	2835	0
637	20240228	094800	4569515	2835	2835	2835	2835	714
638	20240228	094700	2545325	2835	2835	2835	2835	10
639	20240228	094600	2516975	2835	2835	2835	2835	276
640	20240228	094500	1734515	2835	2835	2835	2835	0
641	20240228	094400	1734515	2835	2835	2835	2835	0
642	20240228	094300	1734515	2835	2835	2835	2835	0
643	20240228	094200	1734515	2835	2835	2835	2835	0
644	20240228	094100	1734515	2835	2835	2835	2835	12
645	20240228	094000	1700495	2835	2835	2835	2835	24
646	20240228	093900	1632455	2835	2835	2835	2835	0
647	20240228	093800	1632455	2835	2835	2835	2835	11
648	20240228	093700	1601270	2830	2830	2830	2830	0
649	20240228	093600	1601270	2830	2830	2830	2830	0
650	20240228	093500	1601270	2830	2830	2830	2830	2
651	20240228	093400	1595610	2835	2835	2835	2835	0
652	20240228	093300	1595610	2835	2835	2835	2835	0
653	20240228	093200	1595610	2835	2835	2835	2835	71
654	20240228	093100	1394325	2835	2835	2835	2835	6
655	20240228	093000	1377315	2835	2835	2835	2835	2
656	20240228	092900	1371645	2835	2835	2835	2835	36
657	20240228	092800	1269585	2835	2835	2835	2835	0
658	20240228	092700	1269585	2835	2835	2835	2835	2
659	20240228	092600	1263915	2835	2835	2835	2835	8
660	20240228	092500	1241235	2815	2815	2815	2815	0
661	20240228	092400	1241235	2815	2815	2815	2815	0
662	20240228	092300	1241235	2815	2815	2815	2815	45
663	20240228	092200	1114560	2835	2835	2835	2835	0
664	20240228	092100	1114560	2835	2835	2835	2835	0
665	20240228	092000	1114560	2835	2835	2835	2835	0
666	20240228	091900	1114560	2835	2835	2835	2835	5
667	20240228	091800	1100385	2815	2815	2815	2815	0
668	20240228	091700	1100385	2815	2815	2815	2815	129
669	20240228	091600	737250	2835	2835	2835	2835	0
670	20240228	091500	737250	2835	2835	2835	2835	0
671	20240228	091400	737250	2835	2835	2835	2835	3
672	20240228	091300	728745	2835	2835	2835	2835	0
673	20240228	091200	728745	2835	2835	2835	2835	0
674	20240228	091100	728745	2835	2835	2835	2835	1
675	20240228	091000	725910	2835	2835	2835	2835	0
676	20240228	090900	725910	2835	2835	2835	2835	0
677	20240228	090800	725910	2835	2835	2835	2835	3
678	20240228	090700	717405	2830	2830	2830	2830	110
679	20240228	090600	406105	2835	2835	2835	2835	0
680	20240228	090500	406105	2835	2835	2835	2835	0
681	20240228	090400	406105	2835	2835	2835	2835	0
682	20240228	090300	406105	2835	2835	2835	2835	0
683	20240228	090200	406105	2835	2835	2835	2835	0
684	20240228	090100	406105	2835	2835	2835	2835	0
685	20240228	090000	406105	2835	2800	2835	2800	145