KissMeData/354390/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	211400	3195000	6390	6390	6390	6390	500
3	20240229	211300	3195000	6390	6390	6390	6390	0
4	20240229	211200	3195000	6390	6390	6390	6390	0
5	20240229	211100	3195000	6390	6390	6390	6390	0
6	20240229	211000	3195000	6390	6390	6390	6390	0
7	20240229	210900	3195000	6390	6390	6390	6390	0
8	20240229	210800	3195000	6390	6390	6390	6390	0
9	20240229	210700	3195000	6390	6390	6390	6390	0
10	20240229	210600	3195000	6390	6390	6390	6390	0
11	20240229	210500	3195000	6390	6390	6390	6390	0
12	20240229	210400	3195000	6390	6390	6390	6390	0
13	20240229	210300	3195000	6390	6390	6390	6390	0
14	20240229	210200	3195000	6390	6390	6390	6390	0
15	20240229	210100	3195000	6390	6390	6390	6390	0
16	20240229	210000	3195000	6390	6390	6390	6390	0
17	20240229	205900	3195000	6390	6390	6390	6390	0
18	20240229	205800	3195000	6390	6390	6390	6390	0
19	20240229	205700	3195000	6390	6390	6390	6390	0
20	20240229	205600	3195000	6390	6390	6390	6390	0
21	20240229	205500	3195000	6390	6390	6390	6390	0
22	20240229	205400	3195000	6390	6390	6390	6390	0
23	20240229	205300	3195000	6390	6390	6390	6390	0
24	20240229	205200	3195000	6390	6390	6390	6390	0
25	20240229	205100	3195000	6390	6390	6390	6390	0
26	20240229	205000	3195000	6390	6390	6390	6390	0
27	20240229	204900	3195000	6390	6390	6390	6390	0
28	20240229	204800	3195000	6390	6390	6390	6390	0
29	20240229	204700	3195000	6390	6390	6390	6390	0
30	20240229	204600	3195000	6390	6390	6390	6390	0
31	20240229	204500	3195000	6390	6390	6390	6390	0
32	20240229	204400	3195000	6390	6390	6390	6390	500
33	20240229	204300	3195000	6390	6390	6390	6390	0
34	20240229	204200	3195000	6390	6390	6390	6390	0
35	20240229	204100	3195000	6390	6390	6390	6390	0
36	20240229	204000	3195000	6390	6390	6390	6390	0
37	20240229	203900	3195000	6390	6390	6390	6390	0
38	20240229	203800	3195000	6390	6390	6390	6390	0
39	20240229	203700	3195000	6390	6390	6390	6390	0
40	20240229	203600	3195000	6390	6390	6390	6390	0
41	20240229	203500	3195000	6390	6390	6390	6390	0
42	20240229	203400	3195000	6390	6390	6390	6390	0
43	20240229	203300	3195000	6390	6390	6390	6390	0
44	20240229	203200	3195000	6390	6390	6390	6390	0
45	20240229	203100	3195000	6390	6390	6390	6390	0
46	20240229	203000	3195000	6390	6390	6390	6390	0
47	20240229	202900	3195000	6390	6390	6390	6390	0
48	20240229	202800	3195000	6390	6390	6390	6390	0
49	20240229	202700	3195000	6390	6390	6390	6390	0
50	20240229	202600	3195000	6390	6390	6390	6390	0
51	20240229	202500	3195000	6390	6390	6390	6390	0
52	20240229	202400	3195000	6390	6390	6390	6390	0
53	20240229	202300	3195000	6390	6390	6390	6390	0
54	20240229	202200	3195000	6390	6390	6390	6390	0
55	20240229	202100	3195000	6390	6390	6390	6390	0
56	20240229	202000	3195000	6390	6390	6390	6390	0
57	20240229	201900	3195000	6390	6390	6390	6390	0
58	20240229	201800	3195000	6390	6390	6390	6390	0
59	20240229	201700	3195000	6390	6390	6390	6390	0
60	20240229	201600	3195000	6390	6390	6390	6390	0
61	20240229	201500	3195000	6390	6390	6390	6390	0
62	20240229	201400	3195000	6390	6390	6390	6390	500
63	20240229	201300	3195000	6390	6390	6390	6390	0
64	20240229	201200	3195000	6390	6390	6390	6390	0
65	20240229	201100	3195000	6390	6390	6390	6390	0
66	20240229	201000	3195000	6390	6390	6390	6390	0
67	20240229	200900	3195000	6390	6390	6390	6390	0
68	20240229	200800	3195000	6390	6390	6390	6390	0
69	20240229	200700	3195000	6390	6390	6390	6390	0
70	20240229	200600	3195000	6390	6390	6390	6390	0
71	20240229	200500	3195000	6390	6390	6390	6390	0
72	20240229	200400	3195000	6390	6390	6390	6390	0
73	20240229	200300	3195000	6390	6390	6390	6390	0
74	20240229	200200	3195000	6390	6390	6390	6390	0
75	20240229	200100	3195000	6390	6390	6390	6390	0
76	20240229	200000	3195000	6390	6390	6390	6390	0
77	20240229	195900	3195000	6390	6390	6390	6390	0
78	20240229	195800	3195000	6390	6390	6390	6390	0
79	20240229	195700	3195000	6390	6390	6390	6390	0
80	20240229	195600	3195000	6390	6390	6390	6390	0
81	20240229	195500	3195000	6390	6390	6390	6390	0
82	20240229	195400	3195000	6390	6390	6390	6390	0
83	20240229	195300	3195000	6390	6390	6390	6390	0
84	20240229	195200	3195000	6390	6390	6390	6390	0
85	20240229	195100	3195000	6390	6390	6390	6390	0
86	20240229	195000	3195000	6390	6390	6390	6390	0
87	20240229	194900	3195000	6390	6390	6390	6390	0
88	20240229	194800	3195000	6390	6390	6390	6390	0
89	20240229	194700	3195000	6390	6390	6390	6390	0
90	20240229	194600	3195000	6390	6390	6390	6390	0
91	20240229	194500	3195000	6390	6390	6390	6390	0
92	20240229	194400	3195000	6390	6390	6390	6390	500
93	20240229	194300	3195000	6390	6390	6390	6390	0
94	20240229	194200	3195000	6390	6390	6390	6390	0
95	20240229	194100	3195000	6390	6390	6390	6390	0
96	20240229	194000	3195000	6390	6390	6390	6390	0
97	20240229	193900	3195000	6390	6390	6390	6390	0
98	20240229	193800	3195000	6390	6390	6390	6390	0
99	20240229	193700	3195000	6390	6390	6390	6390	0
100	20240229	193600	3195000	6390	6390	6390	6390	0
101	20240229	193500	3195000	6390	6390	6390	6390	0
102	20240229	193400	3195000	6390	6390	6390	6390	0
103	20240229	193300	3195000	6390	6390	6390	6390	0
104	20240229	193200	3195000	6390	6390	6390	6390	0
105	20240229	193100	3195000	6390	6390	6390	6390	0
106	20240229	193000	3195000	6390	6390	6390	6390	0
107	20240229	192900	3195000	6390	6390	6390	6390	0
108	20240229	192800	3195000	6390	6390	6390	6390	0
109	20240229	192700	3195000	6390	6390	6390	6390	0
110	20240229	192600	3195000	6390	6390	6390	6390	0
111	20240229	192500	3195000	6390	6390	6390	6390	0
112	20240229	192400	3195000	6390	6390	6390	6390	0
113	20240229	192300	3195000	6390	6390	6390	6390	0
114	20240229	192200	3195000	6390	6390	6390	6390	0
115	20240229	192100	3195000	6390	6390	6390	6390	0
116	20240229	192000	3195000	6390	6390	6390	6390	0
117	20240229	191900	3195000	6390	6390	6390	6390	0
118	20240229	191800	3195000	6390	6390	6390	6390	0
119	20240229	191700	3195000	6390	6390	6390	6390	0
120	20240229	191600	3195000	6390	6390	6390	6390	0
121	20240229	191500	3195000	6390	6390	6390	6390	0
122	20240229	191400	3195000	6390	6390	6390	6390	500
123	20240229	191300	3195000	6390	6390	6390	6390	0
124	20240229	191200	3195000	6390	6390	6390	6390	0
125	20240229	191100	3195000	6390	6390	6390	6390	0
126	20240229	191000	3195000	6390	6390	6390	6390	0
127	20240229	190900	3195000	6390	6390	6390	6390	0
128	20240229	190800	3195000	6390	6390	6390	6390	0
129	20240229	190700	3195000	6390	6390	6390	6390	0
130	20240229	190600	3195000	6390	6390	6390	6390	0
131	20240229	190500	3195000	6390	6390	6390	6390	0
132	20240229	190400	3195000	6390	6390	6390	6390	0
133	20240229	190300	3195000	6390	6390	6390	6390	0
134	20240229	190200	3195000	6390	6390	6390	6390	0
135	20240229	190100	3195000	6390	6390	6390	6390	0
136	20240229	190000	3195000	6390	6390	6390	6390	0
137	20240229	185900	3195000	6390	6390	6390	6390	0
138	20240229	185800	3195000	6390	6390	6390	6390	0
139	20240229	185700	3195000	6390	6390	6390	6390	0
140	20240229	185600	3195000	6390	6390	6390	6390	0
141	20240229	185500	3195000	6390	6390	6390	6390	0
142	20240229	185400	3195000	6390	6390	6390	6390	0
143	20240229	185300	3195000	6390	6390	6390	6390	0
144	20240229	185200	3195000	6390	6390	6390	6390	0
145	20240229	185100	3195000	6390	6390	6390	6390	0
146	20240229	185000	3195000	6390	6390	6390	6390	0
147	20240229	184900	3195000	6390	6390	6390	6390	0
148	20240229	184800	3195000	6390	6390	6390	6390	0
149	20240229	184700	3195000	6390	6390	6390	6390	0
150	20240229	184600	3195000	6390	6390	6390	6390	0
151	20240229	184500	3195000	6390	6390	6390	6390	0
152	20240229	184400	3195000	6390	6390	6390	6390	500
153	20240229	184300	3195000	6390	6390	6390	6390	0
154	20240229	184200	3195000	6390	6390	6390	6390	0
155	20240229	184100	3195000	6390	6390	6390	6390	0
156	20240229	184000	3195000	6390	6390	6390	6390	0
157	20240229	183900	3195000	6390	6390	6390	6390	0
158	20240229	183800	3195000	6390	6390	6390	6390	0
159	20240229	183700	3195000	6390	6390	6390	6390	0
160	20240229	183600	3195000	6390	6390	6390	6390	0
161	20240229	183500	3195000	6390	6390	6390	6390	0
162	20240229	183400	3195000	6390	6390	6390	6390	0
163	20240229	183300	3195000	6390	6390	6390	6390	0
164	20240229	183200	3195000	6390	6390	6390	6390	0
165	20240229	183100	3195000	6390	6390	6390	6390	0
166	20240229	183000	3195000	6390	6390	6390	6390	0
167	20240229	182900	3195000	6390	6390	6390	6390	0
168	20240229	182800	3195000	6390	6390	6390	6390	0
169	20240229	182700	3195000	6390	6390	6390	6390	0
170	20240229	182600	3195000	6390	6390	6390	6390	0
171	20240229	182500	3195000	6390	6390	6390	6390	0
172	20240229	182400	3195000	6390	6390	6390	6390	0
173	20240229	182300	3195000	6390	6390	6390	6390	0
174	20240229	182200	3195000	6390	6390	6390	6390	0
175	20240229	182100	3195000	6390	6390	6390	6390	0
176	20240229	182000	3195000	6390	6390	6390	6390	0
177	20240229	181900	3195000	6390	6390	6390	6390	0
178	20240229	181800	3195000	6390	6390	6390	6390	0
179	20240229	181700	3195000	6390	6390	6390	6390	0
180	20240229	181600	3195000	6390	6390	6390	6390	0
181	20240229	181500	3195000	6390	6390	6390	6390	0
182	20240229	181400	3195000	6390	6390	6390	6390	500
183	20240229	181300	3195000	6390	6390	6390	6390	0
184	20240229	181200	3195000	6390	6390	6390	6390	0
185	20240229	181100	3195000	6390	6390	6390	6390	0
186	20240229	181000	3195000	6390	6390	6390	6390	0
187	20240229	180900	3195000	6390	6390	6390	6390	0
188	20240229	180800	3195000	6390	6390	6390	6390	0
189	20240229	180700	3195000	6390	6390	6390	6390	0
190	20240229	180600	3195000	6390	6390	6390	6390	0
191	20240229	180500	3195000	6390	6390	6390	6390	0
192	20240229	180400	3195000	6390	6390	6390	6390	0
193	20240229	180300	3195000	6390	6390	6390	6390	0
194	20240229	180200	3195000	6390	6390	6390	6390	0
195	20240229	180100	3195000	6390	6390	6390	6390	0
196	20240229	180000	3195000	6390	6390	6390	6390	0
197	20240229	175900	3195000	6390	6390	6390	6390	0
198	20240229	175800	3195000	6390	6390	6390	6390	0
199	20240229	175700	3195000	6390	6390	6390	6390	0
200	20240229	175600	3195000	6390	6390	6390	6390	0
201	20240229	175500	3195000	6390	6390	6390	6390	0
202	20240229	175400	3195000	6390	6390	6390	6390	0
203	20240229	175300	3195000	6390	6390	6390	6390	0
204	20240229	175200	3195000	6390	6390	6390	6390	0
205	20240229	175100	3195000	6390	6390	6390	6390	0
206	20240229	175000	3195000	6390	6390	6390	6390	0
207	20240229	174900	3195000	6390	6390	6390	6390	0
208	20240229	174800	3195000	6390	6390	6390	6390	0
209	20240229	174700	3195000	6390	6390	6390	6390	0
210	20240229	174600	3195000	6390	6390	6390	6390	0
211	20240229	174500	3195000	6390	6390	6390	6390	0
212	20240229	174400	3195000	6390	6390	6390	6390	500
213	20240229	174300	3195000	6390	6390	6390	6390	0
214	20240229	174200	3195000	6390	6390	6390	6390	0
215	20240229	174100	3195000	6390	6390	6390	6390	0
216	20240229	174000	3195000	6390	6390	6390	6390	0
217	20240229	173900	3195000	6390	6390	6390	6390	0
218	20240229	173800	3195000	6390	6390	6390	6390	0
219	20240229	173700	3195000	6390	6390	6390	6390	0
220	20240229	173600	3195000	6390	6390	6390	6390	0
221	20240229	173500	3195000	6390	6390	6390	6390	0
222	20240229	173400	3195000	6390	6390	6390	6390	0
223	20240229	173300	3195000	6390	6390	6390	6390	0
224	20240229	173200	3195000	6390	6390	6390	6390	0
225	20240229	173100	3195000	6390	6390	6390	6390	0
226	20240229	173000	3195000	6390	6390	6390	6390	0
227	20240229	172900	3195000	6390	6390	6390	6390	0
228	20240229	172800	3195000	6390	6390	6390	6390	0
229	20240229	172700	3195000	6390	6390	6390	6390	0
230	20240229	172600	3195000	6390	6390	6390	6390	0
231	20240229	172500	3195000	6390	6390	6390	6390	0
232	20240229	172400	3195000	6390	6390	6390	6390	0
233	20240229	172300	3195000	6390	6390	6390	6390	0
234	20240229	172200	3195000	6390	6390	6390	6390	0
235	20240229	172100	3195000	6390	6390	6390	6390	0
236	20240229	172000	3195000	6390	6390	6390	6390	0
237	20240229	171900	3195000	6390	6390	6390	6390	0
238	20240229	171800	3195000	6390	6390	6390	6390	0
239	20240229	171700	3195000	6390	6390	6390	6390	0
240	20240229	171600	3195000	6390	6390	6390	6390	0
241	20240229	171500	3195000	6390	6390	6390	6390	0
242	20240229	171400	3195000	6390	6390	6390	6390	500
243	20240229	171300	3195000	6390	6390	6390	6390	0
244	20240229	171200	3195000	6390	6390	6390	6390	0
245	20240229	171100	3195000	6390	6390	6390	6390	0
246	20240229	171000	3195000	6390	6390	6390	6390	0
247	20240229	170900	3195000	6390	6390	6390	6390	0
248	20240229	170800	3195000	6390	6390	6390	6390	0
249	20240229	170700	3195000	6390	6390	6390	6390	0
250	20240229	170600	3195000	6390	6390	6390	6390	0
251	20240229	170500	3195000	6390	6390	6390	6390	0
252	20240229	170400	3195000	6390	6390	6390	6390	0
253	20240229	170300	3195000	6390	6390	6390	6390	0
254	20240229	170200	3195000	6390	6390	6390	6390	0
255	20240229	170100	3195000	6390	6390	6390	6390	0
256	20240229	170000	3195000	6390	6390	6390	6390	0
257	20240229	165900	3195000	6390	6390	6390	6390	0
258	20240229	165800	3195000	6390	6390	6390	6390	0
259	20240229	165700	3195000	6390	6390	6390	6390	0
260	20240229	165600	3195000	6390	6390	6390	6390	0
261	20240229	165500	3195000	6390	6390	6390	6390	0
262	20240229	165400	3195000	6390	6390	6390	6390	0
263	20240229	165300	3195000	6390	6390	6390	6390	0
264	20240229	165200	3195000	6390	6390	6390	6390	0
265	20240229	165100	3195000	6390	6390	6390	6390	0
266	20240229	165000	3195000	6390	6390	6390	6390	0
267	20240229	164900	3195000	6390	6390	6390	6390	0
268	20240229	164800	3195000	6390	6390	6390	6390	0
269	20240229	164700	3195000	6390	6390	6390	6390	0
270	20240229	164600	3195000	6390	6390	6390	6390	0
271	20240229	164500	3195000	6390	6390	6390	6390	0
272	20240229	164400	3195000	6390	6390	6390	6390	500
273	20240229	164300	3195000	6390	6390	6390	6390	0
274	20240229	164200	3195000	6390	6390	6390	6390	0
275	20240229	164100	3195000	6390	6390	6390	6390	0
276	20240229	164000	3195000	6390	6390	6390	6390	0
277	20240229	163900	3195000	6390	6390	6390	6390	0
278	20240229	163800	3195000	6390	6390	6390	6390	0
279	20240229	163700	3195000	6390	6390	6390	6390	0
280	20240229	163600	3195000	6390	6390	6390	6390	0
281	20240229	163500	3195000	6390	6390	6390	6390	0
282	20240229	163400	3195000	6390	6390	6390	6390	0
283	20240229	163300	3195000	6390	6390	6390	6390	0
284	20240229	163200	3195000	6390	6390	6390	6390	0
285	20240229	163100	3195000	6390	6390	6390	6390	0
286	20240229	163000	3195000	6390	6390	6390	6390	0
287	20240229	162900	3195000	6390	6390	6390	6390	0
288	20240229	162800	3195000	6390	6390	6390	6390	0
289	20240229	162700	3195000	6390	6390	6390	6390	0
290	20240229	162600	3195000	6390	6390	6390	6390	0
291	20240229	162500	3195000	6390	6390	6390	6390	0
292	20240229	162400	3195000	6390	6390	6390	6390	0
293	20240229	162300	3195000	6390	6390	6390	6390	0
294	20240229	162200	3195000	6390	6390	6390	6390	0
295	20240229	162100	3195000	6390	6390	6390	6390	0
296	20240229	162000	3195000	6390	6390	6390	6390	0
297	20240229	161900	3195000	6390	6390	6390	6390	0
298	20240229	161800	3195000	6390	6390	6390	6390	0
299	20240229	161700	3195000	6390	6390	6390	6390	0
300	20240229	161600	3195000	6390	6390	6390	6390	0
301	20240229	161500	3195000	6390	6390	6390	6390	0
302	20240229	161400	3195000	6390	6390	6390	6390	500
303	20240229	161300	3195000	6390	6390	6390	6390	0
304	20240229	161200	3195000	6390	6390	6390	6390	0
305	20240229	161100	3195000	6390	6390	6390	6390	0
306	20240229	161000	3195000	6390	6390	6390	6390	0
307	20240229	160900	3195000	6390	6390	6390	6390	0
308	20240229	160800	3195000	6390	6390	6390	6390	0
309	20240229	160700	3195000	6390	6390	6390	6390	0
310	20240229	160600	3195000	6390	6390	6390	6390	0
311	20240229	160500	3195000	6390	6390	6390	6390	0
312	20240229	160400	3195000	6390	6390	6390	6390	0
313	20240229	160300	3195000	6390	6390	6390	6390	0
314	20240229	160200	3195000	6390	6390	6390	6390	0
315	20240229	160100	3195000	6390	6390	6390	6390	0
316	20240229	160000	3195000	6390	6390	6390	6390	0
317	20240229	155900	3195000	6390	6390	6390	6390	0
318	20240229	155800	3195000	6390	6390	6390	6390	0
319	20240229	155700	3195000	6390	6390	6390	6390	0
320	20240229	155600	3195000	6390	6390	6390	6390	0
321	20240229	155500	3195000	6390	6390	6390	6390	0
322	20240229	155400	3195000	6390	6390	6390	6390	0
323	20240229	155300	3195000	6390	6390	6390	6390	0
324	20240229	155200	3195000	6390	6390	6390	6390	0
325	20240229	155100	3195000	6390	6390	6390	6390	0
326	20240229	155000	3195000	6390	6390	6390	6390	0
327	20240229	154900	3195000	6390	6390	6390	6390	0
328	20240229	154800	3195000	6390	6390	6390	6390	0
329	20240229	154700	3195000	6390	6390	6390	6390	0
330	20240229	154600	3195000	6390	6390	6390	6390	0
331	20240229	154500	3195000	6390	6390	6390	6390	0
332	20240229	154400	3195000	6390	6390	6390	6390	500
333	20240229	154300	3195000	6390	6390	6390	6390	0
334	20240229	154200	3195000	6390	6390	6390	6390	0
335	20240229	154100	3195000	6390	6390	6390	6390	0
336	20240229	154000	3195000	6390	6390	6390	6390	0
337	20240229	153900	3195000	6390	6390	6390	6390	0
338	20240229	153800	3195000	6390	6390	6390	6390	0
339	20240229	153700	3195000	6390	6390	6390	6390	0
340	20240229	153600	3195000	6390	6390	6390	6390	0
341	20240229	153500	3195000	6390	6390	6390	6390	0
342	20240229	153400	3195000	6390	6390	6390	6390	0
343	20240229	153300	3195000	6390	6390	6390	6390	0
344	20240229	153200	3195000	6390	6390	6390	6390	0
345	20240229	153100	3195000	6390	6390	6390	6390	0
346	20240229	153000	3195000	6390	6390	6390	6390	0
347	20240229	152900	3195000	6390	6390	6390	6390	0
348	20240229	152800	3195000	6390	6390	6390	6390	0
349	20240229	152700	3195000	6390	6390	6390	6390	0
350	20240229	152600	3195000	6390	6390	6390	6390	0
351	20240229	152500	3195000	6390	6390	6390	6390	0
352	20240229	152400	3195000	6390	6390	6390	6390	0
353	20240229	152300	3195000	6390	6390	6390	6390	0
354	20240229	152200	3195000	6390	6390	6390	6390	0
355	20240229	152100	3195000	6390	6390	6390	6390	0
356	20240229	152000	3195000	6390	6390	6390	6390	0
357	20240229	151900	3195000	6390	6390	6390	6390	0
358	20240229	151800	3195000	6390	6390	6390	6390	0
359	20240229	151700	3195000	6390	6390	6390	6390	0
360	20240229	151600	3195000	6390	6390	6390	6390	0
361	20240229	151500	3195000	6390	6390	6390	6390	0
362	20240229	151400	3195000	6390	6390	6390	6390	0
363	20240229	151300	3195000	6390	6390	6390	6390	0
364	20240229	151200	3195000	6390	6390	6390	6390	0
365	20240229	151100	3195000	6390	6390	6390	6390	0
366	20240229	151000	3195000	6390	6390	6390	6390	0
367	20240229	150900	3195000	6390	6390	6390	6390	0
368	20240229	150800	3195000	6390	6390	6390	6390	0
369	20240229	150700	3195000	6390	6390	6390	6390	0
370	20240229	150600	3195000	6390	6390	6390	6390	0
371	20240229	150500	3195000	6390	6390	6390	6390	0
372	20240229	150400	3195000	6390	6390	6390	6390	0
373	20240229	150300	3195000	6390	6390	6390	6390	0
374	20240229	150200	3195000	6390	6390	6390	6390	0
375	20240229	150100	3195000	6390	6390	6390	6390	0
376	20240229	150000	3195000	6390	6390	6390	6390	0
377	20240229	145900	3195000	6390	6390	6390	6390	0
378	20240229	145800	3195000	6390	6390	6390	6390	0
379	20240229	145700	3195000	6390	6390	6390	6390	0
380	20240229	145600	3195000	6390	6390	6390	6390	0
381	20240229	145500	3195000	6390	6390	6390	6390	0
382	20240229	145400	3195000	6390	6390	6390	6390	0
383	20240229	145300	3195000	6390	6390	6390	6390	0
384	20240229	145200	3195000	6390	6390	6390	6390	0
385	20240229	145100	3195000	6390	6390	6390	6390	0
386	20240229	145000	3195000	6390	6390	6390	6390	0
387	20240229	144900	3195000	6390	6390	6390	6390	0
388	20240229	144800	3195000	6390	6390	6390	6390	0
389	20240229	144700	3195000	6390	6390	6390	6390	0
390	20240229	144600	3195000	6390	6390	6390	6390	0
391	20240229	144500	3195000	6390	6390	6390	6390	0
392	20240229	144400	3195000	6390	6390	6390	6390	0
393	20240229	144300	3195000	6390	6390	6390	6390	0
394	20240229	144200	3195000	6390	6390	6390	6390	0
395	20240229	144100	3195000	6390	6390	6390	6390	0
396	20240229	144000	3195000	6390	6390	6390	6390	0
397	20240229	143900	3195000	6390	6390	6390	6390	0
398	20240229	143800	3195000	6390	6390	6390	6390	0
399	20240229	143700	3195000	6390	6390	6390	6390	0
400	20240229	143600	3195000	6390	6390	6390	6390	0
401	20240229	143500	3195000	6390	6390	6390	6390	0
402	20240229	143400	3195000	6390	6390	6390	6390	0
403	20240229	143300	3195000	6390	6390	6390	6390	0
404	20240229	143200	3195000	6390	6390	6390	6390	0
405	20240229	143100	3195000	6390	6390	6390	6390	0
406	20240229	143000	3195000	6390	6390	6390	6390	0
407	20240229	142900	3195000	6390	6390	6390	6390	0
408	20240229	142800	3195000	6390	6390	6390	6390	0
409	20240229	142700	3195000	6390	6390	6390	6390	0
410	20240229	142600	3195000	6390	6390	6390	6390	0
411	20240229	142500	3195000	6390	6390	6390	6390	0
412	20240229	142400	3195000	6390	6390	6390	6390	0
413	20240229	142300	3195000	6390	6390	6390	6390	500
414	20240229	142200	0	6400	6400	6400	6400	0
415	20240229	142100	0	6400	6400	6400	6400	0
416	20240229	142000	0	6400	6400	6400	6400	0
417	20240229	141900	0	6400	6400	6400	6400	0
418	20240229	141800	0	6400	6400	6400	6400	0
419	20240229	141700	0	6400	6400	6400	6400	0
420	20240229	141600	0	6400	6400	6400	6400	0
421	20240229	141500	0	6400	6400	6400	6400	0
422	20240229	141400	0	6400	6400	6400	6400	0
423	20240229	141300	0	6400	6400	6400	6400	0
424	20240229	141200	0	6400	6400	6400	6400	0
425	20240229	141100	0	6400	6400	6400	6400	0
426	20240229	141000	0	6400	6400	6400	6400	0
427	20240229	140900	0	6400	6400	6400	6400	0
428	20240229	140800	0	6400	6400	6400	6400	0
429	20240229	140700	0	6400	6400	6400	6400	0
430	20240229	140600	0	6400	6400	6400	6400	0
431	20240229	140500	0	6400	6400	6400	6400	0
432	20240229	140400	0	6400	6400	6400	6400	0
433	20240229	140300	0	6400	6400	6400	6400	0
434	20240229	140200	0	6400	6400	6400	6400	0
435	20240229	140100	0	6400	6400	6400	6400	0
436	20240229	140000	0	6400	6400	6400	6400	0
437	20240229	135900	0	6400	6400	6400	6400	0
438	20240229	135800	0	6400	6400	6400	6400	0
439	20240229	135700	0	6400	6400	6400	6400	0
440	20240229	135600	0	6400	6400	6400	6400	0
441	20240229	135500	0	6400	6400	6400	6400	0
442	20240229	135400	0	6400	6400	6400	6400	0
443	20240229	135300	0	6400	6400	6400	6400	0
444	20240229	135200	0	6400	6400	6400	6400	0
445	20240229	135100	0	6400	6400	6400	6400	0
446	20240229	135000	0	6400	6400	6400	6400	0
447	20240229	134900	0	6400	6400	6400	6400	0
448	20240229	134800	0	6400	6400	6400	6400	0
449	20240229	134700	0	6400	6400	6400	6400	0
450	20240229	134600	0	6400	6400	6400	6400	0
451	20240229	134500	0	6400	6400	6400	6400	0
452	20240229	134400	0	6400	6400	6400	6400	0
453	20240229	134300	0	6400	6400	6400	6400	0
454	20240229	134200	0	6400	6400	6400	6400	0
455	20240229	134100	0	6400	6400	6400	6400	0
456	20240229	134000	0	6400	6400	6400	6400	0
457	20240229	133900	0	6400	6400	6400	6400	0
458	20240229	133800	0	6400	6400	6400	6400	0
459	20240229	133700	0	6400	6400	6400	6400	0
460	20240229	133600	0	6400	6400	6400	6400	0
461	20240229	133500	0	6400	6400	6400	6400	0
462	20240229	133400	0	6400	6400	6400	6400	0
463	20240229	133300	0	6400	6400	6400	6400	0
464	20240229	133200	0	6400	6400	6400	6400	0
465	20240229	133100	0	6400	6400	6400	6400	0
466	20240229	133000	0	6400	6400	6400	6400	0
467	20240229	132900	0	6400	6400	6400	6400	0
468	20240229	132800	0	6400	6400	6400	6400	0
469	20240229	132700	0	6400	6400	6400	6400	0
470	20240229	132600	0	6400	6400	6400	6400	0
471	20240229	132500	0	6400	6400	6400	6400	0
472	20240229	132400	0	6400	6400	6400	6400	0
473	20240229	132300	0	6400	6400	6400	6400	0
474	20240229	132200	0	6400	6400	6400	6400	0
475	20240229	132100	0	6400	6400	6400	6400	0
476	20240229	132000	0	6400	6400	6400	6400	0
477	20240229	131900	0	6400	6400	6400	6400	0
478	20240229	131800	0	6400	6400	6400	6400	0
479	20240229	131700	0	6400	6400	6400	6400	0
480	20240229	131600	0	6400	6400	6400	6400	0
481	20240229	131500	0	6400	6400	6400	6400	0
482	20240229	131400	0	6400	6400	6400	6400	0
483	20240229	131300	0	6400	6400	6400	6400	0
484	20240229	131200	0	6400	6400	6400	6400	0
485	20240229	131100	0	6400	6400	6400	6400	0
486	20240229	131000	0	6400	6400	6400	6400	0
487	20240229	130900	0	6400	6400	6400	6400	0
488	20240229	130800	0	6400	6400	6400	6400	0
489	20240229	130700	0	6400	6400	6400	6400	0
490	20240229	130600	0	6400	6400	6400	6400	0
491	20240229	130500	0	6400	6400	6400	6400	0
492	20240229	130400	0	6400	6400	6400	6400	0
493	20240229	130300	0	6400	6400	6400	6400	0
494	20240229	130200	0	6400	6400	6400	6400	0
495	20240229	130100	0	6400	6400	6400	6400	0
496	20240229	130000	0	6400	6400	6400	6400	0
497	20240229	125900	0	6400	6400	6400	6400	0
498	20240229	125800	0	6400	6400	6400	6400	0
499	20240229	125700	0	6400	6400	6400	6400	0
500	20240229	125600	0	6400	6400	6400	6400	0
501	20240229	125500	0	6400	6400	6400	6400	0
502	20240229	125400	0	6400	6400	6400	6400	0
503	20240229	125300	0	6400	6400	6400	6400	0
504	20240229	125200	0	6400	6400	6400	6400	0
505	20240229	125100	0	6400	6400	6400	6400	0
506	20240229	125000	0	6400	6400	6400	6400	0
507	20240229	124900	0	6400	6400	6400	6400	0
508	20240229	124800	0	6400	6400	6400	6400	0
509	20240229	124700	0	6400	6400	6400	6400	0
510	20240229	124600	0	6400	6400	6400	6400	0
511	20240229	124500	0	6400	6400	6400	6400	0
512	20240229	124400	0	6400	6400	6400	6400	0
513	20240229	124300	0	6400	6400	6400	6400	0
514	20240229	124200	0	6400	6400	6400	6400	0
515	20240229	124100	0	6400	6400	6400	6400	0
516	20240229	124000	0	6400	6400	6400	6400	0
517	20240229	123900	0	6400	6400	6400	6400	0
518	20240229	123800	0	6400	6400	6400	6400	0
519	20240229	123700	0	6400	6400	6400	6400	0
520	20240229	123600	0	6400	6400	6400	6400	0
521	20240229	123500	0	6400	6400	6400	6400	0
522	20240229	123400	0	6400	6400	6400	6400	0
523	20240229	123300	0	6400	6400	6400	6400	0
524	20240229	123200	0	6400	6400	6400	6400	0
525	20240229	123100	0	6400	6400	6400	6400	0
526	20240229	123000	0	6400	6400	6400	6400	0
527	20240229	122900	0	6400	6400	6400	6400	0
528	20240229	122800	0	6400	6400	6400	6400	0
529	20240229	122700	0	6400	6400	6400	6400	0
530	20240229	122600	0	6400	6400	6400	6400	0
531	20240229	122500	0	6400	6400	6400	6400	0
532	20240229	122400	0	6400	6400	6400	6400	0
533	20240229	122300	0	6400	6400	6400	6400	0
534	20240229	122200	0	6400	6400	6400	6400	0
535	20240229	122100	0	6400	6400	6400	6400	0
536	20240229	122000	0	6400	6400	6400	6400	0
537	20240229	121900	0	6400	6400	6400	6400	0
538	20240229	121800	0	6400	6400	6400	6400	0
539	20240229	121700	0	6400	6400	6400	6400	0
540	20240229	121600	0	6400	6400	6400	6400	0
541	20240229	121500	0	6400	6400	6400	6400	0
542	20240229	121400	0	6400	6400	6400	6400	0
543	20240229	121300	0	6400	6400	6400	6400	0
544	20240229	121200	0	6400	6400	6400	6400	0
545	20240229	121100	0	6400	6400	6400	6400	0
546	20240229	121000	0	6400	6400	6400	6400	0
547	20240229	120900	0	6400	6400	6400	6400	0
548	20240229	120800	0	6400	6400	6400	6400	0
549	20240229	120700	0	6400	6400	6400	6400	0
550	20240229	120600	0	6400	6400	6400	6400	0
551	20240229	120500	0	6400	6400	6400	6400	0
552	20240229	120400	0	6400	6400	6400	6400	0
553	20240229	120300	0	6400	6400	6400	6400	0
554	20240229	120200	0	6400	6400	6400	6400	0
555	20240229	120100	0	6400	6400	6400	6400	0
556	20240229	120000	0	6400	6400	6400	6400	0
557	20240229	115900	0	6400	6400	6400	6400	0
558	20240229	115800	0	6400	6400	6400	6400	0
559	20240229	115700	0	6400	6400	6400	6400	0
560	20240229	115600	0	6400	6400	6400	6400	0
561	20240229	115500	0	6400	6400	6400	6400	0
562	20240229	115400	0	6400	6400	6400	6400	0
563	20240229	115300	0	6400	6400	6400	6400	0
564	20240229	115200	0	6400	6400	6400	6400	0
565	20240229	115100	0	6400	6400	6400	6400	0
566	20240229	115000	0	6400	6400	6400	6400	0
567	20240229	114900	0	6400	6400	6400	6400	0
568	20240229	114800	0	6400	6400	6400	6400	0
569	20240229	114700	0	6400	6400	6400	6400	0
570	20240229	114600	0	6400	6400	6400	6400	0
571	20240229	114500	0	6400	6400	6400	6400	0
572	20240229	114400	0	6400	6400	6400	6400	0
573	20240229	114300	0	6400	6400	6400	6400	0
574	20240229	114200	0	6400	6400	6400	6400	0
575	20240229	114100	0	6400	6400	6400	6400	0
576	20240229	114000	0	6400	6400	6400	6400	0
577	20240229	113900	0	6400	6400	6400	6400	0
578	20240229	113800	0	6400	6400	6400	6400	0
579	20240229	113700	0	6400	6400	6400	6400	0
580	20240229	113600	0	6400	6400	6400	6400	0
581	20240229	113500	0	6400	6400	6400	6400	0
582	20240229	113400	0	6400	6400	6400	6400	0
583	20240229	113300	0	6400	6400	6400	6400	0
584	20240229	113200	0	6400	6400	6400	6400	0
585	20240229	113100	0	6400	6400	6400	6400	0
586	20240229	113000	0	6400	6400	6400	6400	0
587	20240229	112900	0	6400	6400	6400	6400	0
588	20240229	112800	0	6400	6400	6400	6400	0
589	20240229	112700	0	6400	6400	6400	6400	0
590	20240229	112600	0	6400	6400	6400	6400	0
591	20240229	112500	0	6400	6400	6400	6400	0
592	20240229	112400	0	6400	6400	6400	6400	0
593	20240229	112300	0	6400	6400	6400	6400	0
594	20240229	112200	0	6400	6400	6400	6400	0
595	20240229	112100	0	6400	6400	6400	6400	0
596	20240229	112000	0	6400	6400	6400	6400	0
597	20240229	111900	0	6400	6400	6400	6400	0
598	20240229	111800	0	6400	6400	6400	6400	0
599	20240229	111700	0	6400	6400	6400	6400	0
600	20240229	111600	0	6400	6400	6400	6400	0
601	20240229	111500	0	6400	6400	6400	6400	0
602	20240229	111400	0	6400	6400	6400	6400	0
603	20240229	111300	0	6400	6400	6400	6400	0
604	20240229	111200	0	6400	6400	6400	6400	0
605	20240229	111100	0	6400	6400	6400	6400	0
606	20240229	111000	0	6400	6400	6400	6400	0
607	20240229	110900	0	6400	6400	6400	6400	0
608	20240229	110800	0	6400	6400	6400	6400	0
609	20240229	110700	0	6400	6400	6400	6400	0
610	20240229	110600	0	6400	6400	6400	6400	0
611	20240229	110500	0	6400	6400	6400	6400	0
612	20240229	110400	0	6400	6400	6400	6400	0
613	20240229	110300	0	6400	6400	6400	6400	0
614	20240229	110200	0	6400	6400	6400	6400	0
615	20240229	110100	0	6400	6400	6400	6400	0
616	20240229	110000	0	6400	6400	6400	6400	0
617	20240229	105900	0	6400	6400	6400	6400	0
618	20240229	105800	0	6400	6400	6400	6400	0
619	20240229	105700	0	6400	6400	6400	6400	0
620	20240229	105600	0	6400	6400	6400	6400	0
621	20240229	105500	0	6400	6400	6400	6400	0
622	20240229	105400	0	6400	6400	6400	6400	0
623	20240229	105300	0	6400	6400	6400	6400	0
624	20240229	105200	0	6400	6400	6400	6400	0
625	20240229	105100	0	6400	6400	6400	6400	0
626	20240229	105000	0	6400	6400	6400	6400	0
627	20240229	104900	0	6400	6400	6400	6400	0
628	20240229	104800	0	6400	6400	6400	6400	0
629	20240229	104700	0	6400	6400	6400	6400	0
630	20240229	104600	0	6400	6400	6400	6400	0
631	20240229	104500	0	6400	6400	6400	6400	0
632	20240229	104400	0	6400	6400	6400	6400	0
633	20240229	104300	0	6400	6400	6400	6400	0
634	20240229	104200	0	6400	6400	6400	6400	0
635	20240229	104100	0	6400	6400	6400	6400	0
636	20240229	104000	0	6400	6400	6400	6400	0
637	20240229	103900	0	6400	6400	6400	6400	0
638	20240229	103800	0	6400	6400	6400	6400	0
639	20240229	103700	0	6400	6400	6400	6400	0
640	20240229	103600	0	6400	6400	6400	6400	0
641	20240229	103500	0	6400	6400	6400	6400	0
642	20240229	103400	0	6400	6400	6400	6400	0
643	20240229	103300	0	6400	6400	6400	6400	0
644	20240229	103200	0	6400	6400	6400	6400	0
645	20240229	103100	0	6400	6400	6400	6400	0
646	20240229	103000	0	6400	6400	6400	6400	0
647	20240229	102900	0	6400	6400	6400	6400	0
648	20240229	102800	0	6400	6400	6400	6400	0
649	20240229	102700	0	6400	6400	6400	6400	0
650	20240229	102600	0	6400	6400	6400	6400	0
651	20240229	102500	0	6400	6400	6400	6400	0
652	20240229	102400	0	6400	6400	6400	6400	0
653	20240229	102300	0	6400	6400	6400	6400	0
654	20240229	102200	0	6400	6400	6400	6400	0
655	20240229	102100	0	6400	6400	6400	6400	0
656	20240229	102000	0	6400	6400	6400	6400	0
657	20240229	101900	0	6400	6400	6400	6400	0
658	20240229	101800	0	6400	6400	6400	6400	0
659	20240229	101700	0	6400	6400	6400	6400	0
660	20240229	101600	0	6400	6400	6400	6400	0
661	20240229	101500	0	6400	6400	6400	6400	0
662	20240229	101400	0	6400	6400	6400	6400	0
663	20240229	101300	0	6400	6400	6400	6400	0
664	20240229	101200	0	6400	6400	6400	6400	0
665	20240229	101100	0	6400	6400	6400	6400	0
666	20240229	101000	0	6400	6400	6400	6400	0
667	20240229	100900	0	6400	6400	6400	6400	0
668	20240229	100800	0	6400	6400	6400	6400	0
669	20240229	100700	0	6400	6400	6400	6400	0
670	20240229	100600	0	6400	6400	6400	6400	0
671	20240229	100500	0	6400	6400	6400	6400	0
672	20240229	100400	0	6400	6400	6400	6400	0
673	20240229	100300	0	6400	6400	6400	6400	0
674	20240229	100200	0	6400	6400	6400	6400	0
675	20240229	100100	0	6400	6400	6400	6400	0
676	20240229	100000	0	6400	6400	6400	6400	0
677	20240229	095900	0	6400	6400	6400	6400	0
678	20240229	095800	0	6400	6400	6400	6400	0
679	20240229	095700	0	6400	6400	6400	6400	0
680	20240229	095600	0	6400	6400	6400	6400	0
681	20240229	095500	0	6400	6400	6400	6400	0
682	20240229	095400	0	6400	6400	6400	6400	0
683	20240229	095300	0	6400	6400	6400	6400	0
684	20240229	095200	0	6400	6400	6400	6400	0
685	20240229	095100	0	6400	6400	6400	6400	0
686	20240229	095000	0	6400	6400	6400	6400	0
687	20240229	094900	0	6400	6400	6400	6400	0
688	20240229	094800	0	6400	6400	6400	6400	0
689	20240229	094700	0	6400	6400	6400	6400	0
690	20240229	094600	0	6400	6400	6400	6400	0
691	20240229	094500	0	6400	6400	6400	6400	0
692	20240229	094400	0	6400	6400	6400	6400	0
693	20240229	094300	0	6400	6400	6400	6400	0
694	20240229	094200	0	6400	6400	6400	6400	0
695	20240229	094100	0	6400	6400	6400	6400	0
696	20240229	094000	0	6400	6400	6400	6400	0
697	20240229	093900	0	6400	6400	6400	6400	0
698	20240229	093800	0	6400	6400	6400	6400	0
699	20240229	093700	0	6400	6400	6400	6400	0
700	20240229	093600	0	6400	6400	6400	6400	0
701	20240229	093500	0	6400	6400	6400	6400	0
702	20240229	093400	0	6400	6400	6400	6400	0
703	20240229	093300	0	6400	6400	6400	6400	0
704	20240229	093200	0	6400	6400	6400	6400	0
705	20240229	093100	0	6400	6400	6400	6400	0
706	20240229	093000	0	6400	6400	6400	6400	0
707	20240229	092900	0	6400	6400	6400	6400	0
708	20240229	092800	0	6400	6400	6400	6400	0
709	20240229	092700	0	6400	6400	6400	6400	0
710	20240229	092600	0	6400	6400	6400	6400	0
711	20240229	092500	0	6400	6400	6400	6400	0
712	20240229	092400	0	6400	6400	6400	6400	0
713	20240229	092300	0	6400	6400	6400	6400	0
714	20240229	092200	0	6400	6400	6400	6400	0
715	20240229	092100	0	6400	6400	6400	6400	0
716	20240229	092000	0	6400	6400	6400	6400	0
717	20240229	091900	0	6400	6400	6400	6400	0
718	20240229	091800	0	6400	6400	6400	6400	0
719	20240229	091700	0	6400	6400	6400	6400	0
720	20240229	091600	0	6400	6400	6400	6400	0
721	20240229	091500	0	6400	6400	6400	6400	0
722	20240229	091400	0	6400	6400	6400	6400	0
723	20240229	091300	0	6400	6400	6400	6400	0
724	20240229	091200	0	6400	6400	6400	6400	0
725	20240229	091100	0	6400	6400	6400	6400	0
726	20240229	091000	0	6400	6400	6400	6400	0
727	20240229	090900	0	6400	6400	6400	6400	0
728	20240229	090800	0	6400	6400	6400	6400	0
729	20240229	090700	0	6400	6400	6400	6400	0
730	20240229	090600	0	6400	6400	6400	6400	0
731	20240229	090500	0	6400	6400	6400	6400	0
732	20240229	090400	0	6400	6400	6400	6400	0
733	20240229	090300	0	6400	6400	6400	6400	0
734	20240229	090200	0	6400	6400	6400	6400	0
735	20240229	090100	0	6400	6400	6400	6400	0
736	20240229	090000	0	6400	6400	6400	6400	0