KissMeData/440790/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	213000	11373820	2295	2295	2295	2295	1
3	20240228	212900	11373820	2295	2295	2295	2295	0
4	20240228	212800	11373820	2295	2295	2295	2295	0
5	20240228	212700	11373820	2295	2295	2295	2295	0
6	20240228	212600	11373820	2295	2295	2295	2295	0
7	20240228	212500	11373820	2295	2295	2295	2295	0
8	20240228	212400	11373820	2295	2295	2295	2295	0
9	20240228	212300	11373820	2295	2295	2295	2295	0
10	20240228	212200	11373820	2295	2295	2295	2295	0
11	20240228	212100	11373820	2295	2295	2295	2295	0
12	20240228	212000	11373820	2295	2295	2295	2295	0
13	20240228	211900	11373820	2295	2295	2295	2295	0
14	20240228	211800	11373820	2295	2295	2295	2295	0
15	20240228	211700	11373820	2295	2295	2295	2295	0
16	20240228	211600	11373820	2295	2295	2295	2295	0
17	20240228	211500	11373820	2295	2295	2295	2295	0
18	20240228	211400	11373820	2295	2295	2295	2295	0
19	20240228	211300	11373820	2295	2295	2295	2295	0
20	20240228	211200	11373820	2295	2295	2295	2295	0
21	20240228	211100	11373820	2295	2295	2295	2295	0
22	20240228	211000	11373820	2295	2295	2295	2295	0
23	20240228	210900	11373820	2295	2295	2295	2295	0
24	20240228	210800	11373820	2295	2295	2295	2295	0
25	20240228	210700	11373820	2295	2295	2295	2295	0
26	20240228	210600	11373820	2295	2295	2295	2295	0
27	20240228	210500	11373820	2295	2295	2295	2295	0
28	20240228	210400	11373820	2295	2295	2295	2295	0
29	20240228	210300	11373820	2295	2295	2295	2295	0
30	20240228	210200	11373820	2295	2295	2295	2295	0
31	20240228	210100	11373820	2295	2295	2295	2295	0
32	20240228	210000	11373820	2295	2295	2295	2295	1
33	20240228	205900	11373820	2295	2295	2295	2295	0
34	20240228	205800	11373820	2295	2295	2295	2295	0
35	20240228	205700	11373820	2295	2295	2295	2295	0
36	20240228	205600	11373820	2295	2295	2295	2295	0
37	20240228	205500	11373820	2295	2295	2295	2295	0
38	20240228	205400	11373820	2295	2295	2295	2295	0
39	20240228	205300	11373820	2295	2295	2295	2295	0
40	20240228	205200	11373820	2295	2295	2295	2295	0
41	20240228	205100	11373820	2295	2295	2295	2295	0
42	20240228	205000	11373820	2295	2295	2295	2295	0
43	20240228	204900	11373820	2295	2295	2295	2295	0
44	20240228	204800	11373820	2295	2295	2295	2295	0
45	20240228	204700	11373820	2295	2295	2295	2295	0
46	20240228	204600	11373820	2295	2295	2295	2295	0
47	20240228	204500	11373820	2295	2295	2295	2295	0
48	20240228	204400	11373820	2295	2295	2295	2295	0
49	20240228	204300	11373820	2295	2295	2295	2295	0
50	20240228	204200	11373820	2295	2295	2295	2295	0
51	20240228	204100	11373820	2295	2295	2295	2295	0
52	20240228	204000	11373820	2295	2295	2295	2295	0
53	20240228	203900	11373820	2295	2295	2295	2295	0
54	20240228	203800	11373820	2295	2295	2295	2295	0
55	20240228	203700	11373820	2295	2295	2295	2295	0
56	20240228	203600	11373820	2295	2295	2295	2295	0
57	20240228	203500	11373820	2295	2295	2295	2295	0
58	20240228	203400	11373820	2295	2295	2295	2295	0
59	20240228	203300	11373820	2295	2295	2295	2295	0
60	20240228	203200	11373820	2295	2295	2295	2295	0
61	20240228	203100	11373820	2295	2295	2295	2295	0
62	20240228	203000	11373820	2295	2295	2295	2295	1
63	20240228	202900	11373820	2295	2295	2295	2295	0
64	20240228	202800	11373820	2295	2295	2295	2295	0
65	20240228	202700	11373820	2295	2295	2295	2295	0
66	20240228	202600	11373820	2295	2295	2295	2295	0
67	20240228	202500	11373820	2295	2295	2295	2295	0
68	20240228	202400	11373820	2295	2295	2295	2295	0
69	20240228	202300	11373820	2295	2295	2295	2295	0
70	20240228	202200	11373820	2295	2295	2295	2295	0
71	20240228	202100	11373820	2295	2295	2295	2295	0
72	20240228	202000	11373820	2295	2295	2295	2295	0
73	20240228	201900	11373820	2295	2295	2295	2295	0
74	20240228	201800	11373820	2295	2295	2295	2295	0
75	20240228	201700	11373820	2295	2295	2295	2295	0
76	20240228	201600	11373820	2295	2295	2295	2295	0
77	20240228	201500	11373820	2295	2295	2295	2295	0
78	20240228	201400	11373820	2295	2295	2295	2295	0
79	20240228	201300	11373820	2295	2295	2295	2295	0
80	20240228	201200	11373820	2295	2295	2295	2295	0
81	20240228	201100	11373820	2295	2295	2295	2295	0
82	20240228	201000	11373820	2295	2295	2295	2295	0
83	20240228	200900	11373820	2295	2295	2295	2295	0
84	20240228	200800	11373820	2295	2295	2295	2295	0
85	20240228	200700	11373820	2295	2295	2295	2295	0
86	20240228	200600	11373820	2295	2295	2295	2295	0
87	20240228	200500	11373820	2295	2295	2295	2295	0
88	20240228	200400	11373820	2295	2295	2295	2295	0
89	20240228	200300	11373820	2295	2295	2295	2295	0
90	20240228	200200	11373820	2295	2295	2295	2295	0
91	20240228	200100	11373820	2295	2295	2295	2295	0
92	20240228	200000	11373820	2295	2295	2295	2295	1
93	20240228	195900	11373820	2295	2295	2295	2295	0
94	20240228	195800	11373820	2295	2295	2295	2295	0
95	20240228	195700	11373820	2295	2295	2295	2295	0
96	20240228	195600	11373820	2295	2295	2295	2295	0
97	20240228	195500	11373820	2295	2295	2295	2295	0
98	20240228	195400	11373820	2295	2295	2295	2295	0
99	20240228	195300	11373820	2295	2295	2295	2295	0
100	20240228	195200	11373820	2295	2295	2295	2295	0
101	20240228	195100	11373820	2295	2295	2295	2295	0
102	20240228	195000	11373820	2295	2295	2295	2295	0
103	20240228	194900	11373820	2295	2295	2295	2295	0
104	20240228	194800	11373820	2295	2295	2295	2295	0
105	20240228	194700	11373820	2295	2295	2295	2295	0
106	20240228	194600	11373820	2295	2295	2295	2295	0
107	20240228	194500	11373820	2295	2295	2295	2295	0
108	20240228	194400	11373820	2295	2295	2295	2295	0
109	20240228	194300	11373820	2295	2295	2295	2295	0
110	20240228	194200	11373820	2295	2295	2295	2295	0
111	20240228	194100	11373820	2295	2295	2295	2295	0
112	20240228	194000	11373820	2295	2295	2295	2295	0
113	20240228	193900	11373820	2295	2295	2295	2295	0
114	20240228	193800	11373820	2295	2295	2295	2295	0
115	20240228	193700	11373820	2295	2295	2295	2295	0
116	20240228	193600	11373820	2295	2295	2295	2295	0
117	20240228	193500	11373820	2295	2295	2295	2295	0
118	20240228	193400	11373820	2295	2295	2295	2295	0
119	20240228	193300	11373820	2295	2295	2295	2295	0
120	20240228	193200	11373820	2295	2295	2295	2295	0
121	20240228	193100	11373820	2295	2295	2295	2295	0
122	20240228	193000	11373820	2295	2295	2295	2295	1
123	20240228	192900	11373820	2295	2295	2295	2295	0
124	20240228	192800	11373820	2295	2295	2295	2295	0
125	20240228	192700	11373820	2295	2295	2295	2295	0
126	20240228	192600	11373820	2295	2295	2295	2295	0
127	20240228	192500	11373820	2295	2295	2295	2295	0
128	20240228	192400	11373820	2295	2295	2295	2295	0
129	20240228	192300	11373820	2295	2295	2295	2295	0
130	20240228	192200	11373820	2295	2295	2295	2295	0
131	20240228	192100	11373820	2295	2295	2295	2295	0
132	20240228	192000	11373820	2295	2295	2295	2295	0
133	20240228	191900	11373820	2295	2295	2295	2295	0
134	20240228	191800	11373820	2295	2295	2295	2295	0
135	20240228	191700	11373820	2295	2295	2295	2295	0
136	20240228	191600	11373820	2295	2295	2295	2295	0
137	20240228	191500	11373820	2295	2295	2295	2295	0
138	20240228	191400	11373820	2295	2295	2295	2295	0
139	20240228	191300	11373820	2295	2295	2295	2295	0
140	20240228	191200	11373820	2295	2295	2295	2295	0
141	20240228	191100	11373820	2295	2295	2295	2295	0
142	20240228	191000	11373820	2295	2295	2295	2295	0
143	20240228	190900	11373820	2295	2295	2295	2295	0
144	20240228	190800	11373820	2295	2295	2295	2295	0
145	20240228	190700	11373820	2295	2295	2295	2295	0
146	20240228	190600	11373820	2295	2295	2295	2295	0
147	20240228	190500	11373820	2295	2295	2295	2295	0
148	20240228	190400	11373820	2295	2295	2295	2295	0
149	20240228	190300	11373820	2295	2295	2295	2295	0
150	20240228	190200	11373820	2295	2295	2295	2295	0
151	20240228	190100	11373820	2295	2295	2295	2295	0
152	20240228	190000	11373820	2295	2295	2295	2295	1
153	20240228	185900	11373820	2295	2295	2295	2295	0
154	20240228	185800	11373820	2295	2295	2295	2295	0
155	20240228	185700	11373820	2295	2295	2295	2295	0
156	20240228	185600	11373820	2295	2295	2295	2295	0
157	20240228	185500	11373820	2295	2295	2295	2295	0
158	20240228	185400	11373820	2295	2295	2295	2295	0
159	20240228	185300	11373820	2295	2295	2295	2295	0
160	20240228	185200	11373820	2295	2295	2295	2295	0
161	20240228	185100	11373820	2295	2295	2295	2295	0
162	20240228	185000	11373820	2295	2295	2295	2295	0
163	20240228	184900	11373820	2295	2295	2295	2295	0
164	20240228	184800	11373820	2295	2295	2295	2295	0
165	20240228	184700	11373820	2295	2295	2295	2295	0
166	20240228	184600	11373820	2295	2295	2295	2295	0
167	20240228	184500	11373820	2295	2295	2295	2295	0
168	20240228	184400	11373820	2295	2295	2295	2295	0
169	20240228	184300	11373820	2295	2295	2295	2295	0
170	20240228	184200	11373820	2295	2295	2295	2295	0
171	20240228	184100	11373820	2295	2295	2295	2295	0
172	20240228	184000	11373820	2295	2295	2295	2295	0
173	20240228	183900	11373820	2295	2295	2295	2295	0
174	20240228	183800	11373820	2295	2295	2295	2295	0
175	20240228	183700	11373820	2295	2295	2295	2295	0
176	20240228	183600	11373820	2295	2295	2295	2295	0
177	20240228	183500	11373820	2295	2295	2295	2295	0
178	20240228	183400	11373820	2295	2295	2295	2295	0
179	20240228	183300	11373820	2295	2295	2295	2295	0
180	20240228	183200	11373820	2295	2295	2295	2295	0
181	20240228	183100	11373820	2295	2295	2295	2295	0
182	20240228	183000	11373820	2295	2295	2295	2295	1
183	20240228	182900	11373820	2295	2295	2295	2295	0
184	20240228	182800	11373820	2295	2295	2295	2295	0
185	20240228	182700	11373820	2295	2295	2295	2295	0
186	20240228	182600	11373820	2295	2295	2295	2295	0
187	20240228	182500	11373820	2295	2295	2295	2295	0
188	20240228	182400	11373820	2295	2295	2295	2295	0
189	20240228	182300	11373820	2295	2295	2295	2295	0
190	20240228	182200	11373820	2295	2295	2295	2295	0
191	20240228	182100	11373820	2295	2295	2295	2295	0
192	20240228	182000	11373820	2295	2295	2295	2295	0
193	20240228	181900	11373820	2295	2295	2295	2295	0
194	20240228	181800	11373820	2295	2295	2295	2295	0
195	20240228	181700	11373820	2295	2295	2295	2295	0
196	20240228	181600	11373820	2295	2295	2295	2295	0
197	20240228	181500	11373820	2295	2295	2295	2295	0
198	20240228	181400	11373820	2295	2295	2295	2295	0
199	20240228	181300	11373820	2295	2295	2295	2295	0
200	20240228	181200	11373820	2295	2295	2295	2295	0
201	20240228	181100	11373820	2295	2295	2295	2295	0
202	20240228	181000	11373820	2295	2295	2295	2295	0
203	20240228	180900	11373820	2295	2295	2295	2295	0
204	20240228	180800	11373820	2295	2295	2295	2295	0
205	20240228	180700	11373820	2295	2295	2295	2295	0
206	20240228	180600	11373820	2295	2295	2295	2295	0
207	20240228	180500	11373820	2295	2295	2295	2295	0
208	20240228	180400	11373820	2295	2295	2295	2295	0
209	20240228	180300	11373820	2295	2295	2295	2295	0
210	20240228	180200	11373820	2295	2295	2295	2295	0
211	20240228	180100	11373820	2295	2295	2295	2295	0
212	20240228	180000	11373820	2295	2295	2295	2295	1
213	20240228	175900	11373820	2295	2295	2295	2295	0
214	20240228	175800	11373820	2295	2295	2295	2295	0
215	20240228	175700	11373820	2295	2295	2295	2295	0
216	20240228	175600	11373820	2295	2295	2295	2295	0
217	20240228	175500	11373820	2295	2295	2295	2295	0
218	20240228	175400	11373820	2295	2295	2295	2295	0
219	20240228	175300	11373820	2295	2295	2295	2295	0
220	20240228	175200	11373820	2295	2295	2295	2295	0
221	20240228	175100	11373820	2295	2295	2295	2295	0
222	20240228	175000	11373820	2295	2295	2295	2295	0
223	20240228	174900	11373820	2295	2295	2295	2295	0
224	20240228	174800	11373820	2295	2295	2295	2295	0
225	20240228	174700	11373820	2295	2295	2295	2295	0
226	20240228	174600	11373820	2295	2295	2295	2295	0
227	20240228	174500	11373820	2295	2295	2295	2295	0
228	20240228	174400	11373820	2295	2295	2295	2295	0
229	20240228	174300	11373820	2295	2295	2295	2295	0
230	20240228	174200	11373820	2295	2295	2295	2295	0
231	20240228	174100	11373820	2295	2295	2295	2295	0
232	20240228	174000	11373820	2295	2295	2295	2295	0
233	20240228	173900	11373820	2295	2295	2295	2295	0
234	20240228	173800	11373820	2295	2295	2295	2295	0
235	20240228	173700	11373820	2295	2295	2295	2295	0
236	20240228	173600	11373820	2295	2295	2295	2295	0
237	20240228	173500	11373820	2295	2295	2295	2295	0
238	20240228	173400	11373820	2295	2295	2295	2295	0
239	20240228	173300	11373820	2295	2295	2295	2295	0
240	20240228	173200	11373820	2295	2295	2295	2295	0
241	20240228	173100	11373820	2295	2295	2295	2295	0
242	20240228	173000	11373820	2295	2295	2295	2295	1
243	20240228	172900	11373820	2295	2295	2295	2295	0
244	20240228	172800	11373820	2295	2295	2295	2295	0
245	20240228	172700	11373820	2295	2295	2295	2295	0
246	20240228	172600	11373820	2295	2295	2295	2295	0
247	20240228	172500	11373820	2295	2295	2295	2295	0
248	20240228	172400	11373820	2295	2295	2295	2295	0
249	20240228	172300	11373820	2295	2295	2295	2295	0
250	20240228	172200	11373820	2295	2295	2295	2295	0
251	20240228	172100	11373820	2295	2295	2295	2295	0
252	20240228	172000	11373820	2295	2295	2295	2295	0
253	20240228	171900	11373820	2295	2295	2295	2295	0
254	20240228	171800	11373820	2295	2295	2295	2295	0
255	20240228	171700	11373820	2295	2295	2295	2295	0
256	20240228	171600	11373820	2295	2295	2295	2295	0
257	20240228	171500	11373820	2295	2295	2295	2295	0
258	20240228	171400	11373820	2295	2295	2295	2295	0
259	20240228	171300	11373820	2295	2295	2295	2295	0
260	20240228	171200	11373820	2295	2295	2295	2295	0
261	20240228	171100	11373820	2295	2295	2295	2295	0
262	20240228	171000	11373820	2295	2295	2295	2295	0
263	20240228	170900	11373820	2295	2295	2295	2295	0
264	20240228	170800	11373820	2295	2295	2295	2295	0
265	20240228	170700	11373820	2295	2295	2295	2295	0
266	20240228	170600	11373820	2295	2295	2295	2295	0
267	20240228	170500	11373820	2295	2295	2295	2295	0
268	20240228	170400	11373820	2295	2295	2295	2295	0
269	20240228	170300	11373820	2295	2295	2295	2295	0
270	20240228	170200	11373820	2295	2295	2295	2295	0
271	20240228	170100	11373820	2295	2295	2295	2295	0
272	20240228	170000	11373820	2295	2295	2295	2295	1
273	20240228	165900	11373820	2295	2295	2295	2295	0
274	20240228	165800	11373820	2295	2295	2295	2295	0
275	20240228	165700	11373820	2295	2295	2295	2295	0
276	20240228	165600	11373820	2295	2295	2295	2295	0
277	20240228	165500	11373820	2295	2295	2295	2295	0
278	20240228	165400	11373820	2295	2295	2295	2295	0
279	20240228	165300	11373820	2295	2295	2295	2295	0
280	20240228	165200	11373820	2295	2295	2295	2295	0
281	20240228	165100	11373820	2295	2295	2295	2295	0
282	20240228	165000	11373820	2295	2295	2295	2295	0
283	20240228	164900	11373820	2295	2295	2295	2295	0
284	20240228	164800	11373820	2295	2295	2295	2295	0
285	20240228	164700	11373820	2295	2295	2295	2295	0
286	20240228	164600	11373820	2295	2295	2295	2295	0
287	20240228	164500	11373820	2295	2295	2295	2295	0
288	20240228	164400	11373820	2295	2295	2295	2295	0
289	20240228	164300	11373820	2295	2295	2295	2295	0
290	20240228	164200	11373820	2295	2295	2295	2295	0
291	20240228	164100	11373820	2295	2295	2295	2295	0
292	20240228	164000	11373820	2295	2295	2295	2295	0
293	20240228	163900	11373820	2295	2295	2295	2295	0
294	20240228	163800	11373820	2295	2295	2295	2295	0
295	20240228	163700	11373820	2295	2295	2295	2295	0
296	20240228	163600	11373820	2295	2295	2295	2295	0
297	20240228	163500	11373820	2295	2295	2295	2295	0
298	20240228	163400	11373820	2295	2295	2295	2295	0
299	20240228	163300	11373820	2295	2295	2295	2295	0
300	20240228	163200	11373820	2295	2295	2295	2295	0
301	20240228	163100	11373820	2295	2295	2295	2295	0
302	20240228	163000	11373820	2295	2295	2295	2295	1
303	20240228	162900	11373820	2295	2295	2295	2295	0
304	20240228	162800	11373820	2295	2295	2295	2295	0
305	20240228	162700	11373820	2295	2295	2295	2295	0
306	20240228	162600	11373820	2295	2295	2295	2295	0
307	20240228	162500	11373820	2295	2295	2295	2295	0
308	20240228	162400	11373820	2295	2295	2295	2295	0
309	20240228	162300	11373820	2295	2295	2295	2295	0
310	20240228	162200	11373820	2295	2295	2295	2295	0
311	20240228	162100	11373820	2295	2295	2295	2295	0
312	20240228	162000	11373820	2295	2295	2295	2295	0
313	20240228	161900	11373820	2295	2295	2295	2295	0
314	20240228	161800	11373820	2295	2295	2295	2295	0
315	20240228	161700	11373820	2295	2295	2295	2295	0
316	20240228	161600	11373820	2295	2295	2295	2295	0
317	20240228	161500	11373820	2295	2295	2295	2295	0
318	20240228	161400	11373820	2295	2295	2295	2295	0
319	20240228	161300	11373820	2295	2295	2295	2295	0
320	20240228	161200	11373820	2295	2295	2295	2295	0
321	20240228	161100	11373820	2295	2295	2295	2295	0
322	20240228	161000	11373820	2295	2295	2295	2295	0
323	20240228	160900	11373820	2295	2295	2295	2295	0
324	20240228	160800	11373820	2295	2295	2295	2295	0
325	20240228	160700	11373820	2295	2295	2295	2295	0
326	20240228	160600	11373820	2295	2295	2295	2295	0
327	20240228	160500	11373820	2295	2295	2295	2295	0
328	20240228	160400	11373820	2295	2295	2295	2295	0
329	20240228	160300	11373820	2295	2295	2295	2295	0
330	20240228	160200	11373820	2295	2295	2295	2295	0
331	20240228	160100	11373820	2295	2295	2295	2295	0
332	20240228	160000	11373820	2295	2295	2295	2295	1
333	20240228	155900	11373820	2295	2295	2295	2295	0
334	20240228	155800	11373820	2295	2295	2295	2295	0
335	20240228	155700	11373820	2295	2295	2295	2295	0
336	20240228	155600	11373820	2295	2295	2295	2295	0
337	20240228	155500	11373820	2295	2295	2295	2295	0
338	20240228	155400	11373820	2295	2295	2295	2295	0
339	20240228	155300	11373820	2295	2295	2295	2295	0
340	20240228	155200	11373820	2295	2295	2295	2295	0
341	20240228	155100	11373820	2295	2295	2295	2295	0
342	20240228	155000	11373820	2295	2295	2295	2295	0
343	20240228	154900	11373820	2295	2295	2295	2295	0
344	20240228	154800	11373820	2295	2295	2295	2295	0
345	20240228	154700	11373820	2295	2295	2295	2295	0
346	20240228	154600	11373820	2295	2295	2295	2295	0
347	20240228	154500	11373820	2295	2295	2295	2295	0
348	20240228	154400	11373820	2295	2295	2295	2295	0
349	20240228	154300	11373820	2295	2295	2295	2295	0
350	20240228	154200	11373820	2295	2295	2295	2295	0
351	20240228	154100	11373820	2295	2295	2295	2295	0
352	20240228	154000	11373820	2295	2295	2295	2295	0
353	20240228	153900	11373820	2295	2295	2295	2295	0
354	20240228	153800	11373820	2295	2295	2295	2295	0
355	20240228	153700	11373820	2295	2295	2295	2295	0
356	20240228	153600	11373820	2295	2295	2295	2295	0
357	20240228	153500	11373820	2295	2295	2295	2295	0
358	20240228	153400	11373820	2295	2295	2295	2295	0
359	20240228	153300	11373820	2295	2295	2295	2295	0
360	20240228	153200	11373820	2295	2295	2295	2295	0
361	20240228	153100	11373820	2295	2295	2295	2295	0
362	20240228	153000	11373820	2295	2295	2295	2295	1
363	20240228	152900	11373820	2295	2295	2295	2295	0
364	20240228	152800	11373820	2295	2295	2295	2295	0
365	20240228	152700	11373820	2295	2295	2295	2295	0
366	20240228	152600	11373820	2295	2295	2295	2295	0
367	20240228	152500	11373820	2295	2295	2295	2295	0
368	20240228	152400	11373820	2295	2295	2295	2295	0
369	20240228	152300	11373820	2295	2295	2295	2295	0
370	20240228	152200	11373820	2295	2295	2295	2295	0
371	20240228	152100	11373820	2295	2295	2295	2295	0
372	20240228	152000	11373820	2295	2295	2295	2295	0
373	20240228	151900	11373820	2295	2295	2295	2295	1
374	20240228	151800	11371525	2270	2270	2270	2270	0
375	20240228	151700	11371525	2270	2270	2270	2270	0
376	20240228	151600	11371525	2270	2270	2270	2270	0
377	20240228	151500	11371525	2270	2270	2270	2270	0
378	20240228	151400	11371525	2270	2270	2270	2270	0
379	20240228	151300	11371525	2270	2270	2270	2270	0
380	20240228	151200	11371525	2270	2270	2270	2270	0
381	20240228	151100	11371525	2270	2270	2270	2270	0
382	20240228	151000	11371525	2270	2270	2270	2270	0
383	20240228	150900	11371525	2270	2290	2290	2270	978
384	20240228	150800	9149545	2290	2290	2290	2290	0
385	20240228	150700	9149545	2290	2290	2290	2290	0
386	20240228	150600	9149545	2290	2290	2290	2290	0
387	20240228	150500	9149545	2290	2290	2290	2290	0
388	20240228	150400	9149545	2290	2290	2290	2290	0
389	20240228	150300	9149545	2290	2290	2290	2290	0
390	20240228	150200	9149545	2290	2290	2290	2290	0
391	20240228	150100	9149545	2290	2290	2290	2290	0
392	20240228	150000	9149545	2290	2290	2290	2290	0
393	20240228	145900	9149545	2290	2290	2290	2290	0
394	20240228	145800	9149545	2290	2290	2290	2290	0
395	20240228	145700	9149545	2290	2290	2290	2290	0
396	20240228	145600	9149545	2290	2290	2290	2290	0
397	20240228	145500	9149545	2290	2290	2290	2290	0
398	20240228	145400	9149545	2290	2290	2290	2290	0
399	20240228	145300	9149545	2290	2290	2290	2290	0
400	20240228	145200	9149545	2290	2290	2290	2290	0
401	20240228	145100	9149545	2290	2290	2290	2290	0
402	20240228	145000	9149545	2290	2290	2290	2290	0
403	20240228	144900	9149545	2290	2290	2290	2290	0
404	20240228	144800	9149545	2290	2290	2290	2290	0
405	20240228	144700	9149545	2290	2290	2290	2290	0
406	20240228	144600	9149545	2290	2290	2290	2290	0
407	20240228	144500	9149545	2290	2290	2290	2290	0
408	20240228	144400	9149545	2290	2290	2290	2290	0
409	20240228	144300	9149545	2290	2290	2290	2290	0
410	20240228	144200	9149545	2290	2290	2290	2290	0
411	20240228	144100	9149545	2290	2290	2290	2290	0
412	20240228	144000	9149545	2290	2290	2290	2290	0
413	20240228	143900	9149545	2290	2290	2290	2290	0
414	20240228	143800	9149545	2290	2290	2290	2290	0
415	20240228	143700	9149545	2290	2290	2290	2290	0
416	20240228	143600	9149545	2290	2290	2290	2290	0
417	20240228	143500	9149545	2290	2290	2290	2290	0
418	20240228	143400	9149545	2290	2290	2290	2290	0
419	20240228	143300	9149545	2290	2290	2290	2290	0
420	20240228	143200	9149545	2290	2290	2290	2290	0
421	20240228	143100	9149545	2290	2290	2290	2290	0
422	20240228	143000	9149545	2290	2290	2290	2290	2
423	20240228	142900	9144965	2290	2290	2290	2290	2
424	20240228	142800	9140385	2295	2295	2295	2295	72
425	20240228	142700	8975145	2295	2295	2295	2295	0
426	20240228	142600	8975145	2295	2295	2295	2295	0
427	20240228	142500	8975145	2295	2295	2295	2295	8
428	20240228	142400	8956785	2295	2295	2295	2295	7
429	20240228	142300	8940720	2295	2300	2300	2295	207
430	20240228	142200	8464655	2295	2295	2295	2295	0
431	20240228	142100	8464655	2295	2295	2295	2295	0
432	20240228	142000	8464655	2295	2295	2295	2295	0
433	20240228	141900	8464655	2295	2295	2295	2295	0
434	20240228	141800	8464655	2295	2295	2295	2295	6
435	20240228	141700	8450885	2295	2295	2295	2295	0
436	20240228	141600	8450885	2295	2295	2295	2295	0
437	20240228	141500	8450885	2295	2295	2295	2295	84
438	20240228	141400	8258105	2295	2295	2295	2295	0
439	20240228	141300	8258105	2295	2295	2295	2295	0
440	20240228	141200	8258105	2295	2295	2295	2295	0
441	20240228	141100	8258105	2295	2295	2295	2295	0
442	20240228	141000	8258105	2295	2295	2295	2295	0
443	20240228	140900	8258105	2295	2295	2295	2295	0
444	20240228	140800	8258105	2295	2295	2295	2295	0
445	20240228	140700	8258105	2295	2295	2295	2295	0
446	20240228	140600	8258105	2295	2295	2295	2295	0
447	20240228	140500	8258105	2295	2295	2295	2295	0
448	20240228	140400	8258105	2295	2295	2295	2295	0
449	20240228	140300	8258105	2295	2295	2295	2295	0
450	20240228	140200	8258105	2295	2295	2295	2295	100
451	20240228	140100	8028605	2295	2295	2295	2295	0
452	20240228	140000	8028605	2295	2295	2295	2295	0
453	20240228	135900	8028605	2295	2295	2295	2295	0
454	20240228	135800	8028605	2295	2295	2295	2295	0
455	20240228	135700	8028605	2295	2295	2295	2295	0
456	20240228	135600	8028605	2295	2295	2295	2295	0
457	20240228	135500	8028605	2295	2295	2295	2295	0
458	20240228	135400	8028605	2295	2295	2295	2295	0
459	20240228	135300	8028605	2295	2295	2295	2295	0
460	20240228	135200	8028605	2295	2295	2295	2295	0
461	20240228	135100	8028605	2295	2295	2295	2295	0
462	20240228	135000	8028605	2295	2295	2295	2295	0
463	20240228	134900	8028605	2295	2295	2295	2295	0
464	20240228	134800	8028605	2295	2295	2295	2295	0
465	20240228	134700	8028605	2295	2295	2295	2295	0
466	20240228	134600	8028605	2295	2295	2295	2295	0
467	20240228	134500	8028605	2295	2295	2295	2295	0
468	20240228	134400	8028605	2295	2295	2295	2295	0
469	20240228	134300	8028605	2295	2295	2295	2295	0
470	20240228	134200	8028605	2295	2295	2295	2295	0
471	20240228	134100	8028605	2295	2295	2295	2295	0
472	20240228	134000	8028605	2295	2295	2295	2295	0
473	20240228	133900	8028605	2295	2295	2295	2295	0
474	20240228	133800	8028605	2295	2295	2295	2295	0
475	20240228	133700	8028605	2295	2295	2295	2295	0
476	20240228	133600	8028605	2295	2295	2295	2295	0
477	20240228	133500	8028605	2295	2295	2295	2295	0
478	20240228	133400	8028605	2295	2295	2295	2295	0
479	20240228	133300	8028605	2295	2295	2295	2295	0
480	20240228	133200	8028605	2295	2295	2295	2295	0
481	20240228	133100	8028605	2295	2295	2295	2295	0
482	20240228	133000	8028605	2295	2295	2295	2295	0
483	20240228	132900	8028605	2295	2295	2295	2295	0
484	20240228	132800	8028605	2295	2295	2295	2295	0
485	20240228	132700	8028605	2295	2295	2295	2295	0
486	20240228	132600	8028605	2295	2295	2295	2295	0
487	20240228	132500	8028605	2295	2295	2295	2295	0
488	20240228	132400	8028605	2295	2295	2295	2295	0
489	20240228	132300	8028605	2295	2295	2295	2295	0
490	20240228	132200	8028605	2295	2295	2295	2295	0
491	20240228	132100	8028605	2295	2295	2295	2295	0
492	20240228	132000	8028605	2295	2295	2295	2295	0
493	20240228	131900	8028605	2295	2295	2295	2295	0
494	20240228	131800	8028605	2295	2295	2295	2295	0
495	20240228	131700	8028605	2295	2295	2295	2295	0
496	20240228	131600	8028605	2295	2295	2295	2295	0
497	20240228	131500	8028605	2295	2295	2295	2295	0
498	20240228	131400	8028605	2295	2295	2295	2295	0
499	20240228	131300	8028605	2295	2295	2295	2295	0
500	20240228	131200	8028605	2295	2295	2295	2295	0
501	20240228	131100	8028605	2295	2295	2295	2295	0
502	20240228	131000	8028605	2295	2295	2295	2295	0
503	20240228	130900	8028605	2295	2295	2295	2295	0
504	20240228	130800	8028605	2295	2295	2295	2295	0
505	20240228	130700	8028605	2295	2295	2295	2295	0
506	20240228	130600	8028605	2295	2295	2295	2295	0
507	20240228	130500	8028605	2295	2295	2295	2295	0
508	20240228	130400	8028605	2295	2295	2295	2295	10
509	20240228	130300	8005655	2275	2275	2275	2275	0
510	20240228	130200	8005655	2275	2275	2275	2275	0
511	20240228	130100	8005655	2275	2275	2275	2275	0
512	20240228	130000	8005655	2275	2275	2275	2275	0
513	20240228	125900	8005655	2275	2275	2275	2275	0
514	20240228	125800	8005655	2275	2275	2275	2275	0
515	20240228	125700	8005655	2275	2275	2275	2275	0
516	20240228	125600	8005655	2275	2275	2275	2275	0
517	20240228	125500	8005655	2275	2275	2275	2275	0
518	20240228	125400	8005655	2275	2275	2275	2275	0
519	20240228	125300	8005655	2275	2275	2275	2275	0
520	20240228	125200	8005655	2275	2275	2275	2275	0
521	20240228	125100	8005655	2275	2275	2275	2275	0
522	20240228	125000	8005655	2275	2275	2275	2275	0
523	20240228	124900	8005655	2275	2275	2275	2275	0
524	20240228	124800	8005655	2275	2275	2275	2275	0
525	20240228	124700	8005655	2275	2275	2275	2275	0
526	20240228	124600	8005655	2275	2275	2275	2275	0
527	20240228	124500	8005655	2275	2275	2275	2275	0
528	20240228	124400	8005655	2275	2275	2275	2275	0
529	20240228	124300	8005655	2275	2275	2275	2275	0
530	20240228	124200	8005655	2275	2275	2275	2275	0
531	20240228	124100	8005655	2275	2275	2275	2275	0
532	20240228	124000	8005655	2275	2275	2275	2275	0
533	20240228	123900	8005655	2275	2275	2275	2275	0
534	20240228	123800	8005655	2275	2275	2275	2275	0
535	20240228	123700	8005655	2275	2275	2275	2275	0
536	20240228	123600	8005655	2275	2275	2275	2275	0
537	20240228	123500	8005655	2275	2275	2275	2275	0
538	20240228	123400	8005655	2275	2275	2275	2275	0
539	20240228	123300	8005655	2275	2275	2275	2275	0
540	20240228	123200	8005655	2275	2275	2275	2275	0
541	20240228	123100	8005655	2275	2275	2275	2275	0
542	20240228	123000	8005655	2275	2275	2275	2275	0
543	20240228	122900	8005655	2275	2275	2275	2275	0
544	20240228	122800	8005655	2275	2275	2275	2275	0
545	20240228	122700	8005655	2275	2275	2275	2275	0
546	20240228	122600	8005655	2275	2275	2275	2275	0
547	20240228	122500	8005655	2275	2275	2275	2275	0
548	20240228	122400	8005655	2275	2275	2275	2275	0
549	20240228	122300	8005655	2275	2275	2275	2275	0
550	20240228	122200	8005655	2275	2275	2275	2275	0
551	20240228	122100	8005655	2275	2275	2275	2275	0
552	20240228	122000	8005655	2275	2275	2275	2275	0
553	20240228	121900	8005655	2275	2275	2275	2275	0
554	20240228	121800	8005655	2275	2275	2275	2275	0
555	20240228	121700	8005655	2275	2275	2275	2275	0
556	20240228	121600	8005655	2275	2275	2275	2275	0
557	20240228	121500	8005655	2275	2275	2275	2275	0
558	20240228	121400	8005655	2275	2275	2275	2275	0
559	20240228	121300	8005655	2275	2275	2275	2275	0
560	20240228	121200	8005655	2275	2275	2275	2275	0
561	20240228	121100	8005655	2275	2275	2275	2275	0
562	20240228	121000	8005655	2275	2275	2275	2275	0
563	20240228	120900	8005655	2275	2275	2275	2275	0
564	20240228	120800	8005655	2275	2275	2275	2275	0
565	20240228	120700	8005655	2275	2275	2275	2275	0
566	20240228	120600	8005655	2275	2275	2275	2275	0
567	20240228	120500	8005655	2275	2275	2275	2275	0
568	20240228	120400	8005655	2275	2275	2275	2275	17
569	20240228	120300	7966980	2270	2270	2270	2270	0
570	20240228	120200	7966980	2270	2270	2270	2270	0
571	20240228	120100	7966980	2270	2270	2270	2270	0
572	20240228	120000	7966980	2270	2270	2270	2270	0
573	20240228	115900	7966980	2270	2270	2270	2270	0
574	20240228	115800	7966980	2270	2270	2270	2270	0
575	20240228	115700	7966980	2270	2270	2270	2270	0
576	20240228	115600	7966980	2270	2270	2270	2270	0
577	20240228	115500	7966980	2270	2270	2270	2270	0
578	20240228	115400	7966980	2270	2270	2270	2270	0
579	20240228	115300	7966980	2270	2270	2270	2270	0
580	20240228	115200	7966980	2270	2270	2270	2270	0
581	20240228	115100	7966980	2270	2270	2270	2270	0
582	20240228	115000	7966980	2270	2270	2270	2270	0
583	20240228	114900	7966980	2270	2270	2270	2270	0
584	20240228	114800	7966980	2270	2270	2270	2270	0
585	20240228	114700	7966980	2270	2270	2270	2270	0
586	20240228	114600	7966980	2270	2270	2270	2270	0
587	20240228	114500	7966980	2270	2270	2270	2270	0
588	20240228	114400	7966980	2270	2270	2270	2270	0
589	20240228	114300	7966980	2270	2270	2270	2270	0
590	20240228	114200	7966980	2270	2270	2270	2270	172
591	20240228	114100	7576540	2270	2270	2270	2270	0
592	20240228	114000	7576540	2270	2270	2270	2270	499
593	20240228	113900	6443810	2275	2275	2275	2275	0
594	20240228	113800	6443810	2275	2275	2275	2275	0
595	20240228	113700	6443810	2275	2275	2275	2275	0
596	20240228	113600	6443810	2275	2275	2275	2275	0
597	20240228	113500	6443810	2275	2275	2275	2275	0
598	20240228	113400	6443810	2275	2275	2275	2275	0
599	20240228	113300	6443810	2275	2275	2275	2275	0
600	20240228	113200	6443810	2275	2275	2275	2275	0
601	20240228	113100	6443810	2275	2275	2275	2275	0
602	20240228	113000	6443810	2275	2275	2275	2275	0
603	20240228	112900	6443810	2275	2275	2275	2275	0
604	20240228	112800	6443810	2275	2275	2275	2275	0
605	20240228	112700	6443810	2275	2275	2275	2275	0
606	20240228	112600	6443810	2275	2275	2275	2275	0
607	20240228	112500	6443810	2275	2275	2275	2275	0
608	20240228	112400	6443810	2275	2275	2275	2275	0
609	20240228	112300	6443810	2275	2275	2275	2275	0
610	20240228	112200	6443810	2275	2275	2275	2275	0
611	20240228	112100	6443810	2275	2275	2275	2275	0
612	20240228	112000	6443810	2275	2275	2275	2275	0
613	20240228	111900	6443810	2275	2275	2275	2275	0
614	20240228	111800	6443810	2275	2275	2275	2275	1
615	20240228	111700	6441535	2275	2275	2275	2275	1
616	20240228	111600	6439260	2275	2270	2275	2270	2
617	20240228	111500	6434715	2265	2270	2270	2265	507
618	20240228	111400	5283865	2275	2275	2275	2275	500
619	20240228	111300	4146365	2270	2270	2270	2270	0
620	20240228	111200	4146365	2270	2270	2270	2270	0
621	20240228	111100	4146365	2270	2270	2270	2270	0
622	20240228	111000	4146365	2270	2270	2270	2270	0
623	20240228	110900	4146365	2270	2270	2270	2270	0
624	20240228	110800	4146365	2270	2270	2270	2270	913
625	20240228	110700	2073855	2275	2275	2275	2275	0
626	20240228	110600	2073855	2275	2275	2275	2275	0
627	20240228	110500	2073855	2275	2275	2275	2275	0
628	20240228	110400	2073855	2275	2275	2275	2275	0
629	20240228	110300	2073855	2275	2275	2275	2275	0
630	20240228	110200	2073855	2275	2275	2275	2275	0
631	20240228	110100	2073855	2275	2275	2275	2275	0
632	20240228	110000	2073855	2275	2275	2275	2275	480
633	20240228	105900	981855	2295	2295	2295	2295	0
634	20240228	105800	981855	2295	2295	2295	2295	0
635	20240228	105700	981855	2295	2295	2295	2295	0
636	20240228	105600	981855	2295	2295	2295	2295	0
637	20240228	105500	981855	2295	2295	2295	2295	0
638	20240228	105400	981855	2295	2295	2295	2295	0
639	20240228	105300	981855	2295	2295	2295	2295	0
640	20240228	105200	981855	2295	2295	2295	2295	0
641	20240228	105100	981855	2295	2295	2295	2295	0
642	20240228	105000	981855	2295	2295	2295	2295	0
643	20240228	104900	981855	2295	2295	2295	2295	0
644	20240228	104800	981855	2295	2295	2295	2295	0
645	20240228	104700	981855	2295	2295	2295	2295	10
646	20240228	104600	958905	2275	2275	2275	2275	0
647	20240228	104500	958905	2275	2275	2275	2275	0
648	20240228	104400	958905	2275	2275	2275	2275	0
649	20240228	104300	958905	2275	2275	2275	2275	10
650	20240228	104200	936155	2275	2275	2275	2275	0
651	20240228	104100	936155	2275	2275	2275	2275	0
652	20240228	104000	936155	2275	2275	2275	2275	0
653	20240228	103900	936155	2275	2275	2275	2275	0
654	20240228	103800	936155	2275	2275	2275	2275	0
655	20240228	103700	936155	2275	2275	2275	2275	0
656	20240228	103600	936155	2275	2275	2275	2275	0
657	20240228	103500	936155	2275	2275	2275	2275	0
658	20240228	103400	936155	2275	2275	2275	2275	0
659	20240228	103300	936155	2275	2275	2275	2275	10
660	20240228	103200	913405	2275	2275	2275	2275	0
661	20240228	103100	913405	2275	2275	2275	2275	0
662	20240228	103000	913405	2275	2275	2275	2275	0
663	20240228	102900	913405	2275	2275	2275	2275	0
664	20240228	102800	913405	2275	2275	2275	2275	0
665	20240228	102700	913405	2275	2275	2275	2275	0
666	20240228	102600	913405	2275	2275	2275	2275	0
667	20240228	102500	913405	2275	2275	2275	2275	0
668	20240228	102400	913405	2275	2275	2275	2275	0
669	20240228	102300	913405	2275	2275	2275	2275	0
670	20240228	102200	913405	2275	2275	2275	2275	0
671	20240228	102100	913405	2275	2275	2275	2275	0
672	20240228	102000	913405	2275	2275	2275	2275	0
673	20240228	101900	913405	2275	2275	2275	2275	0
674	20240228	101800	913405	2275	2275	2275	2275	0
675	20240228	101700	913405	2275	2275	2275	2275	0
676	20240228	101600	913405	2275	2275	2275	2275	0
677	20240228	101500	913405	2275	2275	2275	2275	0
678	20240228	101400	913405	2275	2275	2275	2275	0
679	20240228	101300	913405	2275	2275	2275	2275	0
680	20240228	101200	913405	2275	2275	2275	2275	0
681	20240228	101100	913405	2275	2275	2275	2275	0
682	20240228	101000	913405	2275	2275	2275	2275	0
683	20240228	100900	913405	2275	2275	2275	2275	10
684	20240228	100800	890655	2270	2270	2270	2270	0
685	20240228	100700	890655	2270	2270	2270	2270	0
686	20240228	100600	890655	2270	2270	2270	2270	0
687	20240228	100500	890655	2270	2270	2270	2270	0
688	20240228	100400	890655	2270	2270	2270	2270	0
689	20240228	100300	890655	2270	2270	2270	2270	0
690	20240228	100200	890655	2270	2270	2270	2270	1
691	20240228	100100	888385	2270	2270	2270	2270	12
692	20240228	100000	861145	2275	2275	2275	2275	80
693	20240228	095900	679145	2275	2275	2275	2275	0
694	20240228	095800	679145	2275	2275	2275	2275	0
695	20240228	095700	679145	2275	2275	2275	2275	0
696	20240228	095600	679145	2275	2275	2275	2275	0
697	20240228	095500	679145	2275	2275	2275	2275	0
698	20240228	095400	679145	2275	2275	2275	2275	0
699	20240228	095300	679145	2275	2275	2275	2275	0
700	20240228	095200	679145	2275	2275	2275	2275	0
701	20240228	095100	679145	2275	2275	2275	2275	1
702	20240228	095000	676870	2300	2300	2300	2300	0
703	20240228	094900	676870	2300	2300	2300	2300	0
704	20240228	094800	676870	2300	2300	2300	2300	0
705	20240228	094700	676870	2300	2300	2300	2300	0
706	20240228	094600	676870	2300	2300	2300	2300	0
707	20240228	094500	676870	2300	2300	2300	2300	0
708	20240228	094400	676870	2300	2300	2300	2300	0
709	20240228	094300	676870	2300	2300	2300	2300	0
710	20240228	094200	676870	2300	2300	2300	2300	0
711	20240228	094100	676870	2300	2300	2300	2300	0
712	20240228	094000	676870	2300	2300	2300	2300	1
713	20240228	093900	674570	2300	2300	2300	2300	0
714	20240228	093800	674570	2300	2300	2300	2300	0
715	20240228	093700	674570	2300	2300	2300	2300	0
716	20240228	093600	674570	2300	2300	2300	2300	0
717	20240228	093500	674570	2300	2300	2300	2300	0
718	20240228	093400	674570	2300	2300	2300	2300	0
719	20240228	093300	674570	2300	2300	2300	2300	0
720	20240228	093200	674570	2300	2300	2300	2300	0
721	20240228	093100	674570	2300	2300	2300	2300	0
722	20240228	093000	674570	2300	2300	2300	2300	0
723	20240228	092900	674570	2300	2300	2300	2300	0
724	20240228	092800	674570	2300	2300	2300	2300	0
725	20240228	092700	674570	2300	2300	2300	2300	0
726	20240228	092600	674570	2300	2300	2300	2300	0
727	20240228	092500	674570	2300	2300	2300	2300	1
728	20240228	092400	672270	2300	2300	2300	2300	0
729	20240228	092300	672270	2300	2295	2300	2295	10
730	20240228	092200	649315	2270	2270	2270	2270	0
731	20240228	092100	649315	2270	2270	2270	2270	0
732	20240228	092000	649315	2270	2270	2270	2270	0
733	20240228	091900	649315	2270	2270	2270	2270	0
734	20240228	091800	649315	2270	2270	2270	2270	0
735	20240228	091700	649315	2270	2270	2270	2270	0
736	20240228	091600	649315	2270	2270	2270	2270	0
737	20240228	091500	649315	2270	2270	2270	2270	0
738	20240228	091400	649315	2270	2270	2270	2270	0
739	20240228	091300	649315	2270	2270	2270	2270	0
740	20240228	091200	649315	2270	2270	2270	2270	0
741	20240228	091100	649315	2270	2275	2275	2270	286
742	20240228	091000	0	2270	2270	2270	2270	0
743	20240228	090900	0	2270	2270	2270	2270	0
744	20240228	090800	0	2270	2270	2270	2270	0
745	20240228	090700	0	2270	2270	2270	2270	0
746	20240228	090600	0	2270	2270	2270	2270	0
747	20240228	090500	0	2270	2270	2270	2270	0
748	20240228	090400	0	2270	2270	2270	2270	0
749	20240228	090300	0	2270	2270	2270	2270	0
750	20240228	090200	0	2270	2270	2270	2270	0
751	20240228	090100	0	2270	2270	2270	2270	0
752	20240228	090000	0	2270	2270	2270	2270	0