KissMeData/149010/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	202200	10195820	8650	8650	8650	8650	1
3	20240228	202100	10195820	8650	8650	8650	8650	0
4	20240228	202000	10195820	8650	8650	8650	8650	0
5	20240228	201900	10195820	8650	8650	8650	8650	0
6	20240228	201800	10195820	8650	8650	8650	8650	0
7	20240228	201700	10195820	8650	8650	8650	8650	0
8	20240228	201600	10195820	8650	8650	8650	8650	0
9	20240228	201500	10195820	8650	8650	8650	8650	0
10	20240228	201400	10195820	8650	8650	8650	8650	0
11	20240228	201300	10195820	8650	8650	8650	8650	0
12	20240228	201200	10195820	8650	8650	8650	8650	0
13	20240228	201100	10195820	8650	8650	8650	8650	0
14	20240228	201000	10195820	8650	8650	8650	8650	0
15	20240228	200900	10195820	8650	8650	8650	8650	0
16	20240228	200800	10195820	8650	8650	8650	8650	0
17	20240228	200700	10195820	8650	8650	8650	8650	0
18	20240228	200600	10195820	8650	8650	8650	8650	0
19	20240228	200500	10195820	8650	8650	8650	8650	0
20	20240228	200400	10195820	8650	8650	8650	8650	0
21	20240228	200300	10195820	8650	8650	8650	8650	0
22	20240228	200200	10195820	8650	8650	8650	8650	0
23	20240228	200100	10195820	8650	8650	8650	8650	0
24	20240228	200000	10195820	8650	8650	8650	8650	0
25	20240228	195900	10195820	8650	8650	8650	8650	0
26	20240228	195800	10195820	8650	8650	8650	8650	0
27	20240228	195700	10195820	8650	8650	8650	8650	0
28	20240228	195600	10195820	8650	8650	8650	8650	0
29	20240228	195500	10195820	8650	8650	8650	8650	0
30	20240228	195400	10195820	8650	8650	8650	8650	0
31	20240228	195300	10195820	8650	8650	8650	8650	0
32	20240228	195200	10195820	8650	8650	8650	8650	1
33	20240228	195100	10195820	8650	8650	8650	8650	0
34	20240228	195000	10195820	8650	8650	8650	8650	0
35	20240228	194900	10195820	8650	8650	8650	8650	0
36	20240228	194800	10195820	8650	8650	8650	8650	0
37	20240228	194700	10195820	8650	8650	8650	8650	0
38	20240228	194600	10195820	8650	8650	8650	8650	0
39	20240228	194500	10195820	8650	8650	8650	8650	0
40	20240228	194400	10195820	8650	8650	8650	8650	0
41	20240228	194300	10195820	8650	8650	8650	8650	0
42	20240228	194200	10195820	8650	8650	8650	8650	0
43	20240228	194100	10195820	8650	8650	8650	8650	0
44	20240228	194000	10195820	8650	8650	8650	8650	0
45	20240228	193900	10195820	8650	8650	8650	8650	0
46	20240228	193800	10195820	8650	8650	8650	8650	0
47	20240228	193700	10195820	8650	8650	8650	8650	0
48	20240228	193600	10195820	8650	8650	8650	8650	0
49	20240228	193500	10195820	8650	8650	8650	8650	0
50	20240228	193400	10195820	8650	8650	8650	8650	0
51	20240228	193300	10195820	8650	8650	8650	8650	0
52	20240228	193200	10195820	8650	8650	8650	8650	0
53	20240228	193100	10195820	8650	8650	8650	8650	0
54	20240228	193000	10195820	8650	8650	8650	8650	0
55	20240228	192900	10195820	8650	8650	8650	8650	0
56	20240228	192800	10195820	8650	8650	8650	8650	0
57	20240228	192700	10195820	8650	8650	8650	8650	0
58	20240228	192600	10195820	8650	8650	8650	8650	0
59	20240228	192500	10195820	8650	8650	8650	8650	0
60	20240228	192400	10195820	8650	8650	8650	8650	0
61	20240228	192300	10195820	8650	8650	8650	8650	0
62	20240228	192200	10195820	8650	8650	8650	8650	1
63	20240228	192100	10195820	8650	8650	8650	8650	0
64	20240228	192000	10195820	8650	8650	8650	8650	0
65	20240228	191900	10195820	8650	8650	8650	8650	0
66	20240228	191800	10195820	8650	8650	8650	8650	0
67	20240228	191700	10195820	8650	8650	8650	8650	0
68	20240228	191600	10195820	8650	8650	8650	8650	0
69	20240228	191500	10195820	8650	8650	8650	8650	0
70	20240228	191400	10195820	8650	8650	8650	8650	0
71	20240228	191300	10195820	8650	8650	8650	8650	0
72	20240228	191200	10195820	8650	8650	8650	8650	0
73	20240228	191100	10195820	8650	8650	8650	8650	0
74	20240228	191000	10195820	8650	8650	8650	8650	0
75	20240228	190900	10195820	8650	8650	8650	8650	0
76	20240228	190800	10195820	8650	8650	8650	8650	0
77	20240228	190700	10195820	8650	8650	8650	8650	0
78	20240228	190600	10195820	8650	8650	8650	8650	0
79	20240228	190500	10195820	8650	8650	8650	8650	0
80	20240228	190400	10195820	8650	8650	8650	8650	0
81	20240228	190300	10195820	8650	8650	8650	8650	0
82	20240228	190200	10195820	8650	8650	8650	8650	0
83	20240228	190100	10195820	8650	8650	8650	8650	0
84	20240228	190000	10195820	8650	8650	8650	8650	0
85	20240228	185900	10195820	8650	8650	8650	8650	0
86	20240228	185800	10195820	8650	8650	8650	8650	0
87	20240228	185700	10195820	8650	8650	8650	8650	0
88	20240228	185600	10195820	8650	8650	8650	8650	0
89	20240228	185500	10195820	8650	8650	8650	8650	0
90	20240228	185400	10195820	8650	8650	8650	8650	0
91	20240228	185300	10195820	8650	8650	8650	8650	0
92	20240228	185200	10195820	8650	8650	8650	8650	1
93	20240228	185100	10195820	8650	8650	8650	8650	0
94	20240228	185000	10195820	8650	8650	8650	8650	0
95	20240228	184900	10195820	8650	8650	8650	8650	0
96	20240228	184800	10195820	8650	8650	8650	8650	0
97	20240228	184700	10195820	8650	8650	8650	8650	0
98	20240228	184600	10195820	8650	8650	8650	8650	0
99	20240228	184500	10195820	8650	8650	8650	8650	0
100	20240228	184400	10195820	8650	8650	8650	8650	0
101	20240228	184300	10195820	8650	8650	8650	8650	0
102	20240228	184200	10195820	8650	8650	8650	8650	0
103	20240228	184100	10195820	8650	8650	8650	8650	0
104	20240228	184000	10195820	8650	8650	8650	8650	0
105	20240228	183900	10195820	8650	8650	8650	8650	0
106	20240228	183800	10195820	8650	8650	8650	8650	0
107	20240228	183700	10195820	8650	8650	8650	8650	0
108	20240228	183600	10195820	8650	8650	8650	8650	0
109	20240228	183500	10195820	8650	8650	8650	8650	0
110	20240228	183400	10195820	8650	8650	8650	8650	0
111	20240228	183300	10195820	8650	8650	8650	8650	0
112	20240228	183200	10195820	8650	8650	8650	8650	0
113	20240228	183100	10195820	8650	8650	8650	8650	0
114	20240228	183000	10195820	8650	8650	8650	8650	0
115	20240228	182900	10195820	8650	8650	8650	8650	0
116	20240228	182800	10195820	8650	8650	8650	8650	0
117	20240228	182700	10195820	8650	8650	8650	8650	0
118	20240228	182600	10195820	8650	8650	8650	8650	0
119	20240228	182500	10195820	8650	8650	8650	8650	0
120	20240228	182400	10195820	8650	8650	8650	8650	0
121	20240228	182300	10195820	8650	8650	8650	8650	0
122	20240228	182200	10195820	8650	8650	8650	8650	1
123	20240228	182100	10195820	8650	8650	8650	8650	0
124	20240228	182000	10195820	8650	8650	8650	8650	0
125	20240228	181900	10195820	8650	8650	8650	8650	0
126	20240228	181800	10195820	8650	8650	8650	8650	0
127	20240228	181700	10195820	8650	8650	8650	8650	0
128	20240228	181600	10195820	8650	8650	8650	8650	0
129	20240228	181500	10195820	8650	8650	8650	8650	0
130	20240228	181400	10195820	8650	8650	8650	8650	0
131	20240228	181300	10195820	8650	8650	8650	8650	0
132	20240228	181200	10195820	8650	8650	8650	8650	0
133	20240228	181100	10195820	8650	8650	8650	8650	0
134	20240228	181000	10195820	8650	8650	8650	8650	0
135	20240228	180900	10195820	8650	8650	8650	8650	0
136	20240228	180800	10195820	8650	8650	8650	8650	0
137	20240228	180700	10195820	8650	8650	8650	8650	0
138	20240228	180600	10195820	8650	8650	8650	8650	0
139	20240228	180500	10195820	8650	8650	8650	8650	0
140	20240228	180400	10195820	8650	8650	8650	8650	0
141	20240228	180300	10195820	8650	8650	8650	8650	0
142	20240228	180200	10195820	8650	8650	8650	8650	0
143	20240228	180100	10195820	8650	8650	8650	8650	0
144	20240228	180000	10195820	8650	8650	8650	8650	0
145	20240228	175900	10195820	8650	8650	8650	8650	0
146	20240228	175800	10195820	8650	8650	8650	8650	0
147	20240228	175700	10195820	8650	8650	8650	8650	0
148	20240228	175600	10195820	8650	8650	8650	8650	0
149	20240228	175500	10195820	8650	8650	8650	8650	0
150	20240228	175400	10195820	8650	8650	8650	8650	0
151	20240228	175300	10195820	8650	8650	8650	8650	0
152	20240228	175200	10195820	8650	8650	8650	8650	1
153	20240228	175100	10195820	8650	8650	8650	8650	0
154	20240228	175000	10195820	8650	8650	8650	8650	0
155	20240228	174900	10195820	8650	8650	8650	8650	0
156	20240228	174800	10195820	8650	8650	8650	8650	0
157	20240228	174700	10195820	8650	8650	8650	8650	0
158	20240228	174600	10195820	8650	8650	8650	8650	0
159	20240228	174500	10195820	8650	8650	8650	8650	0
160	20240228	174400	10195820	8650	8650	8650	8650	0
161	20240228	174300	10195820	8650	8650	8650	8650	0
162	20240228	174200	10195820	8650	8650	8650	8650	0
163	20240228	174100	10195820	8650	8650	8650	8650	0
164	20240228	174000	10195820	8650	8650	8650	8650	0
165	20240228	173900	10195820	8650	8650	8650	8650	0
166	20240228	173800	10195820	8650	8650	8650	8650	0
167	20240228	173700	10195820	8650	8650	8650	8650	0
168	20240228	173600	10195820	8650	8650	8650	8650	0
169	20240228	173500	10195820	8650	8650	8650	8650	0
170	20240228	173400	10195820	8650	8650	8650	8650	0
171	20240228	173300	10195820	8650	8650	8650	8650	0
172	20240228	173200	10195820	8650	8650	8650	8650	0
173	20240228	173100	10195820	8650	8650	8650	8650	0
174	20240228	173000	10195820	8650	8650	8650	8650	0
175	20240228	172900	10195820	8650	8650	8650	8650	0
176	20240228	172800	10195820	8650	8650	8650	8650	0
177	20240228	172700	10195820	8650	8650	8650	8650	0
178	20240228	172600	10195820	8650	8650	8650	8650	0
179	20240228	172500	10195820	8650	8650	8650	8650	0
180	20240228	172400	10195820	8650	8650	8650	8650	0
181	20240228	172300	10195820	8650	8650	8650	8650	0
182	20240228	172200	10195820	8650	8650	8650	8650	1
183	20240228	172100	10195820	8650	8650	8650	8650	0
184	20240228	172000	10195820	8650	8650	8650	8650	0
185	20240228	171900	10195820	8650	8650	8650	8650	0
186	20240228	171800	10195820	8650	8650	8650	8650	0
187	20240228	171700	10195820	8650	8650	8650	8650	0
188	20240228	171600	10195820	8650	8650	8650	8650	0
189	20240228	171500	10195820	8650	8650	8650	8650	0
190	20240228	171400	10195820	8650	8650	8650	8650	0
191	20240228	171300	10195820	8650	8650	8650	8650	0
192	20240228	171200	10195820	8650	8650	8650	8650	0
193	20240228	171100	10195820	8650	8650	8650	8650	0
194	20240228	171000	10195820	8650	8650	8650	8650	0
195	20240228	170900	10195820	8650	8650	8650	8650	0
196	20240228	170800	10195820	8650	8650	8650	8650	0
197	20240228	170700	10195820	8650	8650	8650	8650	0
198	20240228	170600	10195820	8650	8650	8650	8650	0
199	20240228	170500	10195820	8650	8650	8650	8650	0
200	20240228	170400	10195820	8650	8650	8650	8650	0
201	20240228	170300	10195820	8650	8650	8650	8650	0
202	20240228	170200	10195820	8650	8650	8650	8650	0
203	20240228	170100	10195820	8650	8650	8650	8650	0
204	20240228	170000	10195820	8650	8650	8650	8650	0
205	20240228	165900	10195820	8650	8650	8650	8650	0
206	20240228	165800	10195820	8650	8650	8650	8650	0
207	20240228	165700	10195820	8650	8650	8650	8650	0
208	20240228	165600	10195820	8650	8650	8650	8650	0
209	20240228	165500	10195820	8650	8650	8650	8650	0
210	20240228	165400	10195820	8650	8650	8650	8650	0
211	20240228	165300	10195820	8650	8650	8650	8650	0
212	20240228	165200	10195820	8650	8650	8650	8650	1
213	20240228	165100	10195820	8650	8650	8650	8650	0
214	20240228	165000	10195820	8650	8650	8650	8650	0
215	20240228	164900	10195820	8650	8650	8650	8650	0
216	20240228	164800	10195820	8650	8650	8650	8650	0
217	20240228	164700	10195820	8650	8650	8650	8650	0
218	20240228	164600	10195820	8650	8650	8650	8650	0
219	20240228	164500	10195820	8650	8650	8650	8650	0
220	20240228	164400	10195820	8650	8650	8650	8650	0
221	20240228	164300	10195820	8650	8650	8650	8650	0
222	20240228	164200	10195820	8650	8650	8650	8650	0
223	20240228	164100	10195820	8650	8650	8650	8650	0
224	20240228	164000	10195820	8650	8650	8650	8650	0
225	20240228	163900	10195820	8650	8650	8650	8650	0
226	20240228	163800	10195820	8650	8650	8650	8650	0
227	20240228	163700	10195820	8650	8650	8650	8650	0
228	20240228	163600	10195820	8650	8650	8650	8650	0
229	20240228	163500	10195820	8650	8650	8650	8650	0
230	20240228	163400	10195820	8650	8650	8650	8650	0
231	20240228	163300	10195820	8650	8650	8650	8650	0
232	20240228	163200	10195820	8650	8650	8650	8650	0
233	20240228	163100	10195820	8650	8650	8650	8650	0
234	20240228	163000	10195820	8650	8650	8650	8650	0
235	20240228	162900	10195820	8650	8650	8650	8650	0
236	20240228	162800	10195820	8650	8650	8650	8650	0
237	20240228	162700	10195820	8650	8650	8650	8650	0
238	20240228	162600	10195820	8650	8650	8650	8650	0
239	20240228	162500	10195820	8650	8650	8650	8650	0
240	20240228	162400	10195820	8650	8650	8650	8650	0
241	20240228	162300	10195820	8650	8650	8650	8650	0
242	20240228	162200	10195820	8650	8650	8650	8650	1
243	20240228	162100	10195820	8650	8650	8650	8650	0
244	20240228	162000	10195820	8650	8650	8650	8650	0
245	20240228	161900	10195820	8650	8650	8650	8650	0
246	20240228	161800	10195820	8650	8650	8650	8650	0
247	20240228	161700	10195820	8650	8650	8650	8650	0
248	20240228	161600	10195820	8650	8650	8650	8650	0
249	20240228	161500	10195820	8650	8650	8650	8650	0
250	20240228	161400	10195820	8650	8650	8650	8650	0
251	20240228	161300	10195820	8650	8650	8650	8650	0
252	20240228	161200	10195820	8650	8650	8650	8650	0
253	20240228	161100	10195820	8650	8650	8650	8650	0
254	20240228	161000	10195820	8650	8650	8650	8650	0
255	20240228	160900	10195820	8650	8650	8650	8650	0
256	20240228	160800	10195820	8650	8650	8650	8650	0
257	20240228	160700	10195820	8650	8650	8650	8650	0
258	20240228	160600	10195820	8650	8650	8650	8650	0
259	20240228	160500	10195820	8650	8650	8650	8650	0
260	20240228	160400	10195820	8650	8650	8650	8650	0
261	20240228	160300	10195820	8650	8650	8650	8650	0
262	20240228	160200	10195820	8650	8650	8650	8650	0
263	20240228	160100	10195820	8650	8650	8650	8650	0
264	20240228	160000	10195820	8650	8650	8650	8650	0
265	20240228	155900	10195820	8650	8650	8650	8650	0
266	20240228	155800	10195820	8650	8650	8650	8650	0
267	20240228	155700	10195820	8650	8650	8650	8650	0
268	20240228	155600	10195820	8650	8650	8650	8650	0
269	20240228	155500	10195820	8650	8650	8650	8650	0
270	20240228	155400	10195820	8650	8650	8650	8650	0
271	20240228	155300	10195820	8650	8650	8650	8650	0
272	20240228	155200	10195820	8650	8650	8650	8650	1
273	20240228	155100	10195820	8650	8650	8650	8650	0
274	20240228	155000	10195820	8650	8650	8650	8650	0
275	20240228	154900	10195820	8650	8650	8650	8650	0
276	20240228	154800	10195820	8650	8650	8650	8650	0
277	20240228	154700	10195820	8650	8650	8650	8650	0
278	20240228	154600	10195820	8650	8650	8650	8650	0
279	20240228	154500	10195820	8650	8650	8650	8650	0
280	20240228	154400	10195820	8650	8650	8650	8650	0
281	20240228	154300	10195820	8650	8650	8650	8650	0
282	20240228	154200	10195820	8650	8650	8650	8650	0
283	20240228	154100	10195820	8650	8650	8650	8650	0
284	20240228	154000	10195820	8650	8650	8650	8650	0
285	20240228	153900	10195820	8650	8650	8650	8650	0
286	20240228	153800	10195820	8650	8650	8650	8650	0
287	20240228	153700	10195820	8650	8650	8650	8650	0
288	20240228	153600	10195820	8650	8650	8650	8650	0
289	20240228	153500	10195820	8650	8650	8650	8650	0
290	20240228	153400	10195820	8650	8650	8650	8650	0
291	20240228	153300	10195820	8650	8650	8650	8650	0
292	20240228	153200	10195820	8650	8650	8650	8650	0
293	20240228	153100	10195820	8650	8650	8650	8650	0
294	20240228	153000	10195820	8650	8650	8650	8650	0
295	20240228	152900	10195820	8650	8650	8650	8650	0
296	20240228	152800	10195820	8650	8650	8650	8650	0
297	20240228	152700	10195820	8650	8650	8650	8650	0
298	20240228	152600	10195820	8650	8650	8650	8650	0
299	20240228	152500	10195820	8650	8650	8650	8650	0
300	20240228	152400	10195820	8650	8650	8650	8650	0
301	20240228	152300	10195820	8650	8650	8650	8650	0
302	20240228	152200	10195820	8650	8650	8650	8650	0
303	20240228	152100	10195820	8650	8650	8650	8650	0
304	20240228	152000	10195820	8650	8650	8650	8650	0
305	20240228	151900	10195820	8650	8650	8650	8650	0
306	20240228	151800	10195820	8650	8650	8650	8650	0
307	20240228	151700	10195820	8650	8650	8650	8650	0
308	20240228	151600	10195820	8650	8650	8650	8650	0
309	20240228	151500	10195820	8650	8650	8650	8650	0
310	20240228	151400	10195820	8650	8650	8650	8650	0
311	20240228	151300	10195820	8650	8650	8650	8650	0
312	20240228	151200	10195820	8650	8650	8650	8650	0
313	20240228	151100	10195820	8650	8650	8650	8650	0
314	20240228	151000	10195820	8650	8650	8650	8650	0
315	20240228	150900	10195820	8650	8650	8650	8650	0
316	20240228	150800	10195820	8650	8650	8650	8650	0
317	20240228	150700	10195820	8650	8650	8650	8650	0
318	20240228	150600	10195820	8650	8650	8650	8650	0
319	20240228	150500	10195820	8650	8650	8650	8650	0
320	20240228	150400	10195820	8650	8650	8650	8650	0
321	20240228	150300	10195820	8650	8650	8650	8650	0
322	20240228	150200	10195820	8650	8650	8650	8650	0
323	20240228	150100	10195820	8650	8650	8650	8650	0
324	20240228	150000	10195820	8650	8650	8650	8650	0
325	20240228	145900	10195820	8650	8650	8650	8650	0
326	20240228	145800	10195820	8650	8650	8650	8650	0
327	20240228	145700	10195820	8650	8650	8650	8650	0
328	20240228	145600	10195820	8650	8650	8650	8650	0
329	20240228	145500	10195820	8650	8650	8650	8650	0
330	20240228	145400	10195820	8650	8650	8650	8650	0
331	20240228	145300	10195820	8650	8650	8650	8650	0
332	20240228	145200	10195820	8650	8650	8650	8650	0
333	20240228	145100	10195820	8650	8650	8650	8650	0
334	20240228	145000	10195820	8650	8650	8650	8650	0
335	20240228	144900	10195820	8650	8650	8650	8650	0
336	20240228	144800	10195820	8650	8650	8650	8650	0
337	20240228	144700	10195820	8650	8650	8650	8650	0
338	20240228	144600	10195820	8650	8650	8650	8650	0
339	20240228	144500	10195820	8650	8650	8650	8650	0
340	20240228	144400	10195820	8650	8650	8650	8650	0
341	20240228	144300	10195820	8650	8650	8650	8650	0
342	20240228	144200	10195820	8650	8650	8650	8650	0
343	20240228	144100	10195820	8650	8650	8650	8650	0
344	20240228	144000	10195820	8650	8650	8650	8650	0
345	20240228	143900	10195820	8650	8650	8650	8650	0
346	20240228	143800	10195820	8650	8650	8650	8650	0
347	20240228	143700	10195820	8650	8650	8650	8650	0
348	20240228	143600	10195820	8650	8650	8650	8650	0
349	20240228	143500	10195820	8650	8650	8650	8650	0
350	20240228	143400	10195820	8650	8650	8650	8650	0
351	20240228	143300	10195820	8650	8650	8650	8650	0
352	20240228	143200	10195820	8650	8650	8650	8650	0
353	20240228	143100	10195820	8650	8650	8650	8650	0
354	20240228	143000	10195820	8650	8650	8650	8650	0
355	20240228	142900	10195820	8650	8650	8650	8650	0
356	20240228	142800	10195820	8650	8650	8650	8650	0
357	20240228	142700	10195820	8650	8650	8650	8650	0
358	20240228	142600	10195820	8650	8650	8650	8650	0
359	20240228	142500	10195820	8650	8650	8650	8650	0
360	20240228	142400	10195820	8650	8650	8650	8650	0
361	20240228	142300	10195820	8650	8650	8650	8650	0
362	20240228	142200	10195820	8650	8650	8650	8650	0
363	20240228	142100	10195820	8650	8650	8650	8650	0
364	20240228	142000	10195820	8650	8650	8650	8650	0
365	20240228	141900	10195820	8650	8650	8650	8650	0
366	20240228	141800	10195820	8650	8650	8650	8650	0
367	20240228	141700	10195820	8650	8650	8650	8650	0
368	20240228	141600	10195820	8650	8650	8650	8650	0
369	20240228	141500	10195820	8650	8650	8650	8650	0
370	20240228	141400	10195820	8650	8650	8650	8650	0
371	20240228	141300	10195820	8650	8650	8650	8650	0
372	20240228	141200	10195820	8650	8650	8650	8650	0
373	20240228	141100	10195820	8650	8650	8650	8650	0
374	20240228	141000	10195820	8650	8650	8650	8650	0
375	20240228	140900	10195820	8650	8650	8650	8650	0
376	20240228	140800	10195820	8650	8650	8650	8650	0
377	20240228	140700	10195820	8650	8650	8650	8650	0
378	20240228	140600	10195820	8650	8650	8650	8650	0
379	20240228	140500	10195820	8650	8650	8650	8650	0
380	20240228	140400	10195820	8650	8650	8650	8650	0
381	20240228	140300	10195820	8650	8650	8650	8650	0
382	20240228	140200	10195820	8650	8650	8650	8650	0
383	20240228	140100	10195820	8650	8650	8650	8650	0
384	20240228	140000	10195820	8650	8650	8650	8650	0
385	20240228	135900	10195820	8650	8650	8650	8650	0
386	20240228	135800	10195820	8650	8650	8650	8650	0
387	20240228	135700	10195820	8650	8650	8650	8650	0
388	20240228	135600	10195820	8650	8650	8650	8650	0
389	20240228	135500	10195820	8650	8650	8650	8650	0
390	20240228	135400	10195820	8650	8650	8650	8650	0
391	20240228	135300	10195820	8650	8650	8650	8650	0
392	20240228	135200	10195820	8650	8650	8650	8650	0
393	20240228	135100	10195820	8650	8650	8650	8650	0
394	20240228	135000	10195820	8650	8650	8650	8650	0
395	20240228	134900	10195820	8650	8650	8650	8650	0
396	20240228	134800	10195820	8650	8650	8650	8650	0
397	20240228	134700	10195820	8650	8650	8650	8650	0
398	20240228	134600	10195820	8650	8650	8650	8650	0
399	20240228	134500	10195820	8650	8650	8650	8650	0
400	20240228	134400	10195820	8650	8650	8650	8650	0
401	20240228	134300	10195820	8650	8650	8650	8650	0
402	20240228	134200	10195820	8650	8650	8650	8650	0
403	20240228	134100	10195820	8650	8650	8650	8650	0
404	20240228	134000	10195820	8650	8650	8650	8650	0
405	20240228	133900	10195820	8650	8650	8650	8650	0
406	20240228	133800	10195820	8650	8650	8650	8650	0
407	20240228	133700	10195820	8650	8650	8650	8650	0
408	20240228	133600	10195820	8650	8650	8650	8650	0
409	20240228	133500	10195820	8650	8650	8650	8650	0
410	20240228	133400	10195820	8650	8650	8650	8650	1
411	20240228	133300	10187170	8650	8650	8650	8650	0
412	20240228	133200	10187170	8650	8650	8650	8650	0
413	20240228	133100	10187170	8650	8650	8650	8650	0
414	20240228	133000	10187170	8650	8650	8650	8650	0
415	20240228	132900	10187170	8650	8650	8650	8650	0
416	20240228	132800	10187170	8650	8650	8650	8650	0
417	20240228	132700	10187170	8650	8650	8650	8650	0
418	20240228	132600	10187170	8650	8650	8650	8650	0
419	20240228	132500	10187170	8650	8650	8650	8650	0
420	20240228	132400	10187170	8650	8650	8650	8650	0
421	20240228	132300	10187170	8650	8650	8650	8650	0
422	20240228	132200	10187170	8650	8650	8650	8650	0
423	20240228	132100	10187170	8650	8650	8650	8650	0
424	20240228	132000	10187170	8650	8650	8650	8650	0
425	20240228	131900	10187170	8650	8650	8650	8650	0
426	20240228	131800	10187170	8650	8650	8650	8650	0
427	20240228	131700	10187170	8650	8650	8650	8650	0
428	20240228	131600	10187170	8650	8650	8650	8650	0
429	20240228	131500	10187170	8650	8650	8650	8650	0
430	20240228	131400	10187170	8650	8650	8650	8650	0
431	20240228	131300	10187170	8650	8650	8650	8650	0
432	20240228	131200	10187170	8650	8650	8650	8650	0
433	20240228	131100	10187170	8650	8650	8650	8650	0
434	20240228	131000	10187170	8650	8650	8650	8650	0
435	20240228	130900	10187170	8650	8650	8650	8650	0
436	20240228	130800	10187170	8650	8650	8650	8650	0
437	20240228	130700	10187170	8650	8650	8650	8650	0
438	20240228	130600	10187170	8650	8650	8650	8650	0
439	20240228	130500	10187170	8650	8650	8650	8650	0
440	20240228	130400	10187170	8650	8650	8650	8650	0
441	20240228	130300	10187170	8650	8650	8650	8650	0
442	20240228	130200	10187170	8650	8650	8650	8650	0
443	20240228	130100	10187170	8650	8650	8650	8650	0
444	20240228	130000	10187170	8650	8650	8650	8650	0
445	20240228	125900	10187170	8650	8650	8650	8650	0
446	20240228	125800	10187170	8650	8650	8650	8650	0
447	20240228	125700	10187170	8650	8650	8650	8650	0
448	20240228	125600	10187170	8650	8650	8650	8650	0
449	20240228	125500	10187170	8650	8650	8650	8650	0
450	20240228	125400	10187170	8650	8650	8650	8650	0
451	20240228	125300	10187170	8650	8650	8650	8650	0
452	20240228	125200	10187170	8650	8650	8650	8650	0
453	20240228	125100	10187170	8650	8650	8650	8650	0
454	20240228	125000	10187170	8650	8650	8650	8650	0
455	20240228	124900	10187170	8650	8650	8650	8650	0
456	20240228	124800	10187170	8650	8650	8650	8650	0
457	20240228	124700	10187170	8650	8650	8650	8650	0
458	20240228	124600	10187170	8650	8650	8650	8650	0
459	20240228	124500	10187170	8650	8650	8650	8650	0
460	20240228	124400	10187170	8650	8650	8650	8650	0
461	20240228	124300	10187170	8650	8650	8650	8650	0
462	20240228	124200	10187170	8650	8650	8650	8650	0
463	20240228	124100	10187170	8650	8650	8650	8650	0
464	20240228	124000	10187170	8650	8650	8650	8650	0
465	20240228	123900	10187170	8650	8650	8650	8650	0
466	20240228	123800	10187170	8650	8650	8650	8650	0
467	20240228	123700	10187170	8650	8650	8650	8650	0
468	20240228	123600	10187170	8650	8650	8650	8650	0
469	20240228	123500	10187170	8650	8650	8650	8650	0
470	20240228	123400	10187170	8650	8650	8650	8650	0
471	20240228	123300	10187170	8650	8650	8650	8650	0
472	20240228	123200	10187170	8650	8650	8650	8650	0
473	20240228	123100	10187170	8650	8650	8650	8650	0
474	20240228	123000	10187170	8650	8650	8650	8650	0
475	20240228	122900	10187170	8650	8650	8650	8650	4
476	20240228	122800	10152570	8690	8690	8690	8690	0
477	20240228	122700	10152570	8690	8690	8690	8690	0
478	20240228	122600	10152570	8690	8690	8690	8690	0
479	20240228	122500	10152570	8690	8690	8690	8690	0
480	20240228	122400	10152570	8690	8690	8690	8690	0
481	20240228	122300	10152570	8690	8690	8690	8690	0
482	20240228	122200	10152570	8690	8690	8690	8690	0
483	20240228	122100	10152570	8690	8690	8690	8690	0
484	20240228	122000	10152570	8690	8690	8690	8690	0
485	20240228	121900	10152570	8690	8690	8690	8690	0
486	20240228	121800	10152570	8690	8690	8690	8690	0
487	20240228	121700	10152570	8690	8690	8690	8690	0
488	20240228	121600	10152570	8690	8690	8690	8690	0
489	20240228	121500	10152570	8690	8690	8690	8690	0
490	20240228	121400	10152570	8690	8690	8690	8690	0
491	20240228	121300	10152570	8690	8690	8690	8690	0
492	20240228	121200	10152570	8690	8690	8690	8690	0
493	20240228	121100	10152570	8690	8690	8690	8690	0
494	20240228	121000	10152570	8690	8690	8690	8690	0
495	20240228	120900	10152570	8690	8690	8690	8690	0
496	20240228	120800	10152570	8690	8690	8690	8690	0
497	20240228	120700	10152570	8690	8690	8690	8690	0
498	20240228	120600	10152570	8690	8690	8690	8690	0
499	20240228	120500	10152570	8690	8690	8690	8690	0
500	20240228	120400	10152570	8690	8690	8690	8690	0
501	20240228	120300	10152570	8690	8690	8690	8690	0
502	20240228	120200	10152570	8690	8690	8690	8690	0
503	20240228	120100	10152570	8690	8690	8690	8690	0
504	20240228	120000	10152570	8690	8690	8690	8690	0
505	20240228	115900	10152570	8690	8690	8690	8690	0
506	20240228	115800	10152570	8690	8690	8690	8690	0
507	20240228	115700	10152570	8690	8690	8690	8690	0
508	20240228	115600	10152570	8690	8690	8690	8690	0
509	20240228	115500	10152570	8690	8690	8690	8690	0
510	20240228	115400	10152570	8690	8690	8690	8690	0
511	20240228	115300	10152570	8690	8690	8690	8690	0
512	20240228	115200	10152570	8690	8690	8690	8690	0
513	20240228	115100	10152570	8690	8690	8690	8690	0
514	20240228	115000	10152570	8690	8690	8690	8690	0
515	20240228	114900	10152570	8690	8690	8690	8690	0
516	20240228	114800	10152570	8690	8690	8690	8690	0
517	20240228	114700	10152570	8690	8690	8690	8690	0
518	20240228	114600	10152570	8690	8690	8690	8690	0
519	20240228	114500	10152570	8690	8690	8690	8690	0
520	20240228	114400	10152570	8690	8690	8690	8690	0
521	20240228	114300	10152570	8690	8690	8690	8690	0
522	20240228	114200	10152570	8690	8690	8690	8690	0
523	20240228	114100	10152570	8690	8690	8690	8690	0
524	20240228	114000	10152570	8690	8690	8690	8690	0
525	20240228	113900	10152570	8690	8690	8690	8690	0
526	20240228	113800	10152570	8690	8690	8690	8690	0
527	20240228	113700	10152570	8690	8690	8690	8690	0
528	20240228	113600	10152570	8690	8690	8690	8690	0
529	20240228	113500	10152570	8690	8690	8690	8690	0
530	20240228	113400	10152570	8690	8690	8690	8690	0
531	20240228	113300	10152570	8690	8690	8690	8690	0
532	20240228	113200	10152570	8690	8690	8690	8690	0
533	20240228	113100	10152570	8690	8690	8690	8690	0
534	20240228	113000	10152570	8690	8690	8690	8690	0
535	20240228	112900	10152570	8690	8690	8690	8690	0
536	20240228	112800	10152570	8690	8690	8690	8690	0
537	20240228	112700	10152570	8690	8690	8690	8690	0
538	20240228	112600	10152570	8690	8690	8690	8690	0
539	20240228	112500	10152570	8690	8690	8690	8690	0
540	20240228	112400	10152570	8690	8690	8690	8690	0
541	20240228	112300	10152570	8690	8690	8690	8690	0
542	20240228	112200	10152570	8690	8690	8690	8690	0
543	20240228	112100	10152570	8690	8690	8690	8690	0
544	20240228	112000	10152570	8690	8690	8690	8690	0
545	20240228	111900	10152570	8690	8690	8690	8690	0
546	20240228	111800	10152570	8690	8690	8690	8690	0
547	20240228	111700	10152570	8690	8690	8690	8690	0
548	20240228	111600	10152570	8690	8690	8690	8690	0
549	20240228	111500	10152570	8690	8690	8690	8690	0
550	20240228	111400	10152570	8690	8690	8690	8690	0
551	20240228	111300	10152570	8690	8690	8690	8690	0
552	20240228	111200	10152570	8690	8690	8690	8690	0
553	20240228	111100	10152570	8690	8690	8690	8690	0
554	20240228	111000	10152570	8690	8690	8690	8690	0
555	20240228	110900	10152570	8690	8690	8690	8690	0
556	20240228	110800	10152570	8690	8690	8690	8690	0
557	20240228	110700	10152570	8690	8690	8690	8690	0
558	20240228	110600	10152570	8690	8690	8690	8690	0
559	20240228	110500	10152570	8690	8690	8690	8690	0
560	20240228	110400	10152570	8690	8690	8690	8690	0
561	20240228	110300	10152570	8690	8690	8690	8690	0
562	20240228	110200	10152570	8690	8690	8690	8690	0
563	20240228	110100	10152570	8690	8690	8690	8690	0
564	20240228	110000	10152570	8690	8690	8690	8690	0
565	20240228	105900	10152570	8690	8690	8690	8690	0
566	20240228	105800	10152570	8690	8690	8690	8690	0
567	20240228	105700	10152570	8690	8690	8690	8690	0
568	20240228	105600	10152570	8690	8690	8690	8690	0
569	20240228	105500	10152570	8690	8690	8690	8690	0
570	20240228	105400	10152570	8690	8690	8690	8690	1
571	20240228	105300	10143880	8690	8690	8690	8690	0
572	20240228	105200	10143880	8690	8690	8690	8690	0
573	20240228	105100	10143880	8690	8690	8690	8690	0
574	20240228	105000	10143880	8690	8690	8690	8690	0
575	20240228	104900	10143880	8690	8690	8690	8690	0
576	20240228	104800	10143880	8690	8690	8690	8690	0
577	20240228	104700	10143880	8690	8690	8690	8690	0
578	20240228	104600	10143880	8690	8690	8690	8690	0
579	20240228	104500	10143880	8690	8690	8690	8690	0
580	20240228	104400	10143880	8690	8690	8690	8690	0
581	20240228	104300	10143880	8690	8690	8690	8690	0
582	20240228	104200	10143880	8690	8690	8690	8690	0
583	20240228	104100	10143880	8690	8690	8690	8690	0
584	20240228	104000	10143880	8690	8690	8690	8690	0
585	20240228	103900	10143880	8690	8690	8690	8690	0
586	20240228	103800	10143880	8690	8690	8690	8690	0
587	20240228	103700	10143880	8690	8690	8690	8690	0
588	20240228	103600	10143880	8690	8690	8690	8690	0
589	20240228	103500	10143880	8690	8690	8690	8690	0
590	20240228	103400	10143880	8690	8690	8690	8690	0
591	20240228	103300	10143880	8690	8690	8690	8690	0
592	20240228	103200	10143880	8690	8690	8690	8690	0
593	20240228	103100	10143880	8690	8690	8690	8690	0
594	20240228	103000	10143880	8690	8690	8690	8690	0
595	20240228	102900	10143880	8690	8690	8690	8690	0
596	20240228	102800	10143880	8690	8690	8690	8690	0
597	20240228	102700	10143880	8690	8690	8690	8690	0
598	20240228	102600	10143880	8690	8690	8690	8690	0
599	20240228	102500	10143880	8690	8690	8690	8690	0
600	20240228	102400	10143880	8690	8690	8690	8690	0
601	20240228	102300	10143880	8690	8690	8690	8690	0
602	20240228	102200	10143880	8690	8690	8690	8690	0
603	20240228	102100	10143880	8690	8690	8690	8690	0
604	20240228	102000	10143880	8690	8690	8690	8690	0
605	20240228	101900	10143880	8690	8690	8690	8690	0
606	20240228	101800	10143880	8690	8690	8690	8690	0
607	20240228	101700	10143880	8690	8690	8690	8690	0
608	20240228	101600	10143880	8690	8690	8690	8690	0
609	20240228	101500	10143880	8690	8690	8690	8690	0
610	20240228	101400	10143880	8690	8690	8690	8690	0
611	20240228	101300	10143880	8690	8690	8690	8690	0
612	20240228	101200	10143880	8690	8690	8690	8690	0
613	20240228	101100	10143880	8690	8690	8690	8690	0
614	20240228	101000	10143880	8690	8690	8690	8690	0
615	20240228	100900	10143880	8690	8690	8690	8690	0
616	20240228	100800	10143880	8690	8690	8690	8690	0
617	20240228	100700	10143880	8690	8690	8690	8690	0
618	20240228	100600	10143880	8690	8690	8690	8690	0
619	20240228	100500	10143880	8690	8690	8690	8690	0
620	20240228	100400	10143880	8690	8690	8690	8690	0
621	20240228	100300	10143880	8690	8690	8690	8690	0
622	20240228	100200	10143880	8690	8690	8690	8690	0
623	20240228	100100	10143880	8690	8690	8690	8690	0
624	20240228	100000	10143880	8690	8690	8690	8690	0
625	20240228	095900	10143880	8690	8690	8690	8690	0
626	20240228	095800	10143880	8690	8690	8690	8690	0
627	20240228	095700	10143880	8690	8690	8690	8690	0
628	20240228	095600	10143880	8690	8690	8690	8690	0
629	20240228	095500	10143880	8690	8690	8690	8690	0
630	20240228	095400	10143880	8690	8690	8690	8690	0
631	20240228	095300	10143880	8690	8690	8690	8690	0
632	20240228	095200	10143880	8690	8690	8690	8690	0
633	20240228	095100	10143880	8690	8690	8690	8690	0
634	20240228	095000	10143880	8690	8690	8690	8690	0
635	20240228	094900	10143880	8690	8690	8690	8690	0
636	20240228	094800	10143880	8690	8690	8690	8690	0
637	20240228	094700	10143880	8690	8690	8690	8690	0
638	20240228	094600	10143880	8690	8690	8690	8690	0
639	20240228	094500	10143880	8690	8690	8690	8690	0
640	20240228	094400	10143880	8690	8690	8690	8690	0
641	20240228	094300	10143880	8690	8690	8690	8690	0
642	20240228	094200	10143880	8690	8690	8690	8690	0
643	20240228	094100	10143880	8690	8690	8690	8690	0
644	20240228	094000	10143880	8690	8690	8690	8690	0
645	20240228	093900	10143880	8690	8690	8690	8690	0
646	20240228	093800	10143880	8690	8690	8690	8690	0
647	20240228	093700	10143880	8690	8690	8690	8690	0
648	20240228	093600	10143880	8690	8690	8690	8690	0
649	20240228	093500	10143880	8690	8690	8690	8690	0
650	20240228	093400	10143880	8690	8690	8690	8690	0
651	20240228	093300	10143880	8690	8590	8690	8590	181
652	20240228	093200	8588400	8590	8590	8590	8590	0
653	20240228	093100	8588400	8590	8590	8590	8590	0
654	20240228	093000	8588400	8590	8590	8590	8590	0
655	20240228	092900	8588400	8590	8590	8590	8590	0
656	20240228	092800	8588400	8590	8590	8590	8590	0
657	20240228	092700	8588400	8590	8590	8590	8590	0
658	20240228	092600	8588400	8590	8580	8590	8580	1000
659	20240228	092500	0	8590	8590	8590	8590	0
660	20240228	092400	0	8590	8590	8590	8590	0
661	20240228	092300	0	8590	8590	8590	8590	0
662	20240228	092200	0	8590	8590	8590	8590	0
663	20240228	092100	0	8590	8590	8590	8590	0
664	20240228	092000	0	8590	8590	8590	8590	0
665	20240228	091900	0	8590	8590	8590	8590	0
666	20240228	091800	0	8590	8590	8590	8590	0
667	20240228	091700	0	8590	8590	8590	8590	0
668	20240228	091600	0	8590	8590	8590	8590	0
669	20240228	091500	0	8590	8590	8590	8590	0
670	20240228	091400	0	8590	8590	8590	8590	0
671	20240228	091300	0	8590	8590	8590	8590	0
672	20240228	091200	0	8590	8590	8590	8590	0
673	20240228	091100	0	8590	8590	8590	8590	0
674	20240228	091000	0	8590	8590	8590	8590	0
675	20240228	090900	0	8590	8590	8590	8590	0
676	20240228	090800	0	8590	8590	8590	8590	0
677	20240228	090700	0	8590	8590	8590	8590	0
678	20240228	090600	0	8590	8590	8590	8590	0
679	20240228	090500	0	8590	8590	8590	8590	0
680	20240228	090400	0	8590	8590	8590	8590	0
681	20240228	090300	0	8590	8590	8590	8590	0
682	20240228	090200	0	8590	8590	8590	8590	0
683	20240228	090100	0	8590	8590	8590	8590	0
684	20240228	090000	0	8590	8590	8590	8590	0