KissMeData/162120/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	202400	46565970	5060	5060	5060	5060	6
3	20240228	202300	46565970	5060	5060	5060	5060	0
4	20240228	202200	46565970	5060	5060	5060	5060	0
5	20240228	202100	46565970	5060	5060	5060	5060	0
6	20240228	202000	46565970	5060	5060	5060	5060	0
7	20240228	201900	46565970	5060	5060	5060	5060	0
8	20240228	201800	46565970	5060	5060	5060	5060	0
9	20240228	201700	46565970	5060	5060	5060	5060	0
10	20240228	201600	46565970	5060	5060	5060	5060	0
11	20240228	201500	46565970	5060	5060	5060	5060	0
12	20240228	201400	46565970	5060	5060	5060	5060	0
13	20240228	201300	46565970	5060	5060	5060	5060	0
14	20240228	201200	46565970	5060	5060	5060	5060	0
15	20240228	201100	46565970	5060	5060	5060	5060	0
16	20240228	201000	46565970	5060	5060	5060	5060	0
17	20240228	200900	46565970	5060	5060	5060	5060	0
18	20240228	200800	46565970	5060	5060	5060	5060	0
19	20240228	200700	46565970	5060	5060	5060	5060	0
20	20240228	200600	46565970	5060	5060	5060	5060	0
21	20240228	200500	46565970	5060	5060	5060	5060	0
22	20240228	200400	46565970	5060	5060	5060	5060	0
23	20240228	200300	46565970	5060	5060	5060	5060	0
24	20240228	200200	46565970	5060	5060	5060	5060	0
25	20240228	200100	46565970	5060	5060	5060	5060	0
26	20240228	200000	46565970	5060	5060	5060	5060	0
27	20240228	195900	46565970	5060	5060	5060	5060	0
28	20240228	195800	46565970	5060	5060	5060	5060	0
29	20240228	195700	46565970	5060	5060	5060	5060	0
30	20240228	195600	46565970	5060	5060	5060	5060	0
31	20240228	195500	46565970	5060	5060	5060	5060	0
32	20240228	195400	46565970	5060	5060	5060	5060	6
33	20240228	195300	46565970	5060	5060	5060	5060	0
34	20240228	195200	46565970	5060	5060	5060	5060	0
35	20240228	195100	46565970	5060	5060	5060	5060	0
36	20240228	195000	46565970	5060	5060	5060	5060	0
37	20240228	194900	46565970	5060	5060	5060	5060	0
38	20240228	194800	46565970	5060	5060	5060	5060	0
39	20240228	194700	46565970	5060	5060	5060	5060	0
40	20240228	194600	46565970	5060	5060	5060	5060	0
41	20240228	194500	46565970	5060	5060	5060	5060	0
42	20240228	194400	46565970	5060	5060	5060	5060	0
43	20240228	194300	46565970	5060	5060	5060	5060	0
44	20240228	194200	46565970	5060	5060	5060	5060	0
45	20240228	194100	46565970	5060	5060	5060	5060	0
46	20240228	194000	46565970	5060	5060	5060	5060	0
47	20240228	193900	46565970	5060	5060	5060	5060	0
48	20240228	193800	46565970	5060	5060	5060	5060	0
49	20240228	193700	46565970	5060	5060	5060	5060	0
50	20240228	193600	46565970	5060	5060	5060	5060	0
51	20240228	193500	46565970	5060	5060	5060	5060	0
52	20240228	193400	46565970	5060	5060	5060	5060	0
53	20240228	193300	46565970	5060	5060	5060	5060	0
54	20240228	193200	46565970	5060	5060	5060	5060	0
55	20240228	193100	46565970	5060	5060	5060	5060	0
56	20240228	193000	46565970	5060	5060	5060	5060	0
57	20240228	192900	46565970	5060	5060	5060	5060	0
58	20240228	192800	46565970	5060	5060	5060	5060	0
59	20240228	192700	46565970	5060	5060	5060	5060	0
60	20240228	192600	46565970	5060	5060	5060	5060	0
61	20240228	192500	46565970	5060	5060	5060	5060	0
62	20240228	192400	46565970	5060	5060	5060	5060	6
63	20240228	192300	46565970	5060	5060	5060	5060	0
64	20240228	192200	46565970	5060	5060	5060	5060	0
65	20240228	192100	46565970	5060	5060	5060	5060	0
66	20240228	192000	46565970	5060	5060	5060	5060	0
67	20240228	191900	46565970	5060	5060	5060	5060	0
68	20240228	191800	46565970	5060	5060	5060	5060	0
69	20240228	191700	46565970	5060	5060	5060	5060	0
70	20240228	191600	46565970	5060	5060	5060	5060	0
71	20240228	191500	46565970	5060	5060	5060	5060	0
72	20240228	191400	46565970	5060	5060	5060	5060	0
73	20240228	191300	46565970	5060	5060	5060	5060	0
74	20240228	191200	46565970	5060	5060	5060	5060	0
75	20240228	191100	46565970	5060	5060	5060	5060	0
76	20240228	191000	46565970	5060	5060	5060	5060	0
77	20240228	190900	46565970	5060	5060	5060	5060	0
78	20240228	190800	46565970	5060	5060	5060	5060	0
79	20240228	190700	46565970	5060	5060	5060	5060	0
80	20240228	190600	46565970	5060	5060	5060	5060	0
81	20240228	190500	46565970	5060	5060	5060	5060	0
82	20240228	190400	46565970	5060	5060	5060	5060	0
83	20240228	190300	46565970	5060	5060	5060	5060	0
84	20240228	190200	46565970	5060	5060	5060	5060	0
85	20240228	190100	46565970	5060	5060	5060	5060	0
86	20240228	190000	46565970	5060	5060	5060	5060	0
87	20240228	185900	46565970	5060	5060	5060	5060	0
88	20240228	185800	46565970	5060	5060	5060	5060	0
89	20240228	185700	46565970	5060	5060	5060	5060	0
90	20240228	185600	46565970	5060	5060	5060	5060	0
91	20240228	185500	46565970	5060	5060	5060	5060	0
92	20240228	185400	46565970	5060	5060	5060	5060	6
93	20240228	185300	46565970	5060	5060	5060	5060	0
94	20240228	185200	46565970	5060	5060	5060	5060	0
95	20240228	185100	46565970	5060	5060	5060	5060	0
96	20240228	185000	46565970	5060	5060	5060	5060	0
97	20240228	184900	46565970	5060	5060	5060	5060	0
98	20240228	184800	46565970	5060	5060	5060	5060	0
99	20240228	184700	46565970	5060	5060	5060	5060	0
100	20240228	184600	46565970	5060	5060	5060	5060	0
101	20240228	184500	46565970	5060	5060	5060	5060	0
102	20240228	184400	46565970	5060	5060	5060	5060	0
103	20240228	184300	46565970	5060	5060	5060	5060	0
104	20240228	184200	46565970	5060	5060	5060	5060	0
105	20240228	184100	46565970	5060	5060	5060	5060	0
106	20240228	184000	46565970	5060	5060	5060	5060	0
107	20240228	183900	46565970	5060	5060	5060	5060	0
108	20240228	183800	46565970	5060	5060	5060	5060	0
109	20240228	183700	46565970	5060	5060	5060	5060	0
110	20240228	183600	46565970	5060	5060	5060	5060	0
111	20240228	183500	46565970	5060	5060	5060	5060	0
112	20240228	183400	46565970	5060	5060	5060	5060	0
113	20240228	183300	46565970	5060	5060	5060	5060	0
114	20240228	183200	46565970	5060	5060	5060	5060	0
115	20240228	183100	46565970	5060	5060	5060	5060	0
116	20240228	183000	46565970	5060	5060	5060	5060	0
117	20240228	182900	46565970	5060	5060	5060	5060	0
118	20240228	182800	46565970	5060	5060	5060	5060	0
119	20240228	182700	46565970	5060	5060	5060	5060	0
120	20240228	182600	46565970	5060	5060	5060	5060	0
121	20240228	182500	46565970	5060	5060	5060	5060	0
122	20240228	182400	46565970	5060	5060	5060	5060	6
123	20240228	182300	46565970	5060	5060	5060	5060	0
124	20240228	182200	46565970	5060	5060	5060	5060	0
125	20240228	182100	46565970	5060	5060	5060	5060	0
126	20240228	182000	46565970	5060	5060	5060	5060	0
127	20240228	181900	46565970	5060	5060	5060	5060	0
128	20240228	181800	46565970	5060	5060	5060	5060	0
129	20240228	181700	46565970	5060	5060	5060	5060	0
130	20240228	181600	46565970	5060	5060	5060	5060	0
131	20240228	181500	46565970	5060	5060	5060	5060	0
132	20240228	181400	46565970	5060	5060	5060	5060	0
133	20240228	181300	46565970	5060	5060	5060	5060	0
134	20240228	181200	46565970	5060	5060	5060	5060	0
135	20240228	181100	46565970	5060	5060	5060	5060	0
136	20240228	181000	46565970	5060	5060	5060	5060	0
137	20240228	180900	46565970	5060	5060	5060	5060	0
138	20240228	180800	46565970	5060	5060	5060	5060	0
139	20240228	180700	46565970	5060	5060	5060	5060	0
140	20240228	180600	46565970	5060	5060	5060	5060	0
141	20240228	180500	46565970	5060	5060	5060	5060	0
142	20240228	180400	46565970	5060	5060	5060	5060	0
143	20240228	180300	46565970	5060	5060	5060	5060	0
144	20240228	180200	46565970	5060	5060	5060	5060	0
145	20240228	180100	46565970	5060	5060	5060	5060	0
146	20240228	180000	46565970	5060	5060	5060	5060	0
147	20240228	175900	46565970	5060	5060	5060	5060	0
148	20240228	175800	46565970	5060	5060	5060	5060	0
149	20240228	175700	46565970	5060	5060	5060	5060	0
150	20240228	175600	46565970	5060	5060	5060	5060	0
151	20240228	175500	46565970	5060	5060	5060	5060	0
152	20240228	175400	46565970	5060	5060	5060	5060	6
153	20240228	175300	46565970	5060	5060	5060	5060	0
154	20240228	175200	46565970	5060	5060	5060	5060	0
155	20240228	175100	46565970	5060	5060	5060	5060	0
156	20240228	175000	46565970	5060	5060	5060	5060	0
157	20240228	174900	46565970	5060	5060	5060	5060	0
158	20240228	174800	46565970	5060	5060	5060	5060	0
159	20240228	174700	46565970	5060	5060	5060	5060	0
160	20240228	174600	46565970	5060	5060	5060	5060	0
161	20240228	174500	46565970	5060	5060	5060	5060	0
162	20240228	174400	46565970	5060	5060	5060	5060	0
163	20240228	174300	46565970	5060	5060	5060	5060	0
164	20240228	174200	46565970	5060	5060	5060	5060	0
165	20240228	174100	46565970	5060	5060	5060	5060	0
166	20240228	174000	46565970	5060	5060	5060	5060	0
167	20240228	173900	46565970	5060	5060	5060	5060	0
168	20240228	173800	46565970	5060	5060	5060	5060	0
169	20240228	173700	46565970	5060	5060	5060	5060	0
170	20240228	173600	46565970	5060	5060	5060	5060	0
171	20240228	173500	46565970	5060	5060	5060	5060	0
172	20240228	173400	46565970	5060	5060	5060	5060	0
173	20240228	173300	46565970	5060	5060	5060	5060	0
174	20240228	173200	46565970	5060	5060	5060	5060	0
175	20240228	173100	46565970	5060	5060	5060	5060	0
176	20240228	173000	46565970	5060	5060	5060	5060	0
177	20240228	172900	46565970	5060	5060	5060	5060	0
178	20240228	172800	46565970	5060	5060	5060	5060	0
179	20240228	172700	46565970	5060	5060	5060	5060	0
180	20240228	172600	46565970	5060	5060	5060	5060	0
181	20240228	172500	46565970	5060	5060	5060	5060	0
182	20240228	172400	46565970	5060	5060	5060	5060	6
183	20240228	172300	46565970	5060	5060	5060	5060	0
184	20240228	172200	46565970	5060	5060	5060	5060	0
185	20240228	172100	46565970	5060	5060	5060	5060	0
186	20240228	172000	46565970	5060	5060	5060	5060	0
187	20240228	171900	46565970	5060	5060	5060	5060	0
188	20240228	171800	46565970	5060	5060	5060	5060	0
189	20240228	171700	46565970	5060	5060	5060	5060	0
190	20240228	171600	46565970	5060	5060	5060	5060	0
191	20240228	171500	46565970	5060	5060	5060	5060	0
192	20240228	171400	46565970	5060	5060	5060	5060	0
193	20240228	171300	46565970	5060	5060	5060	5060	0
194	20240228	171200	46565970	5060	5060	5060	5060	0
195	20240228	171100	46565970	5060	5060	5060	5060	0
196	20240228	171000	46565970	5060	5060	5060	5060	0
197	20240228	170900	46565970	5060	5060	5060	5060	0
198	20240228	170800	46565970	5060	5060	5060	5060	0
199	20240228	170700	46565970	5060	5060	5060	5060	0
200	20240228	170600	46565970	5060	5060	5060	5060	0
201	20240228	170500	46565970	5060	5060	5060	5060	0
202	20240228	170400	46565970	5060	5060	5060	5060	0
203	20240228	170300	46565970	5060	5060	5060	5060	0
204	20240228	170200	46565970	5060	5060	5060	5060	0
205	20240228	170100	46565970	5060	5060	5060	5060	0
206	20240228	170000	46565970	5060	5060	5060	5060	0
207	20240228	165900	46565970	5060	5060	5060	5060	0
208	20240228	165800	46565970	5060	5060	5060	5060	0
209	20240228	165700	46565970	5060	5060	5060	5060	0
210	20240228	165600	46565970	5060	5060	5060	5060	0
211	20240228	165500	46565970	5060	5060	5060	5060	0
212	20240228	165400	46565970	5060	5060	5060	5060	6
213	20240228	165300	46565970	5060	5060	5060	5060	0
214	20240228	165200	46565970	5060	5060	5060	5060	0
215	20240228	165100	46565970	5060	5060	5060	5060	0
216	20240228	165000	46565970	5060	5060	5060	5060	0
217	20240228	164900	46565970	5060	5060	5060	5060	0
218	20240228	164800	46565970	5060	5060	5060	5060	0
219	20240228	164700	46565970	5060	5060	5060	5060	0
220	20240228	164600	46565970	5060	5060	5060	5060	0
221	20240228	164500	46565970	5060	5060	5060	5060	0
222	20240228	164400	46565970	5060	5060	5060	5060	0
223	20240228	164300	46565970	5060	5060	5060	5060	0
224	20240228	164200	46565970	5060	5060	5060	5060	0
225	20240228	164100	46565970	5060	5060	5060	5060	0
226	20240228	164000	46565970	5060	5060	5060	5060	0
227	20240228	163900	46565970	5060	5060	5060	5060	0
228	20240228	163800	46565970	5060	5060	5060	5060	0
229	20240228	163700	46565970	5060	5060	5060	5060	0
230	20240228	163600	46565970	5060	5060	5060	5060	0
231	20240228	163500	46565970	5060	5060	5060	5060	0
232	20240228	163400	46565970	5060	5060	5060	5060	0
233	20240228	163300	46565970	5060	5060	5060	5060	0
234	20240228	163200	46565970	5060	5060	5060	5060	0
235	20240228	163100	46565970	5060	5060	5060	5060	0
236	20240228	163000	46565970	5060	5060	5060	5060	0
237	20240228	162900	46565970	5060	5060	5060	5060	0
238	20240228	162800	46565970	5060	5060	5060	5060	0
239	20240228	162700	46565970	5060	5060	5060	5060	0
240	20240228	162600	46565970	5060	5060	5060	5060	0
241	20240228	162500	46565970	5060	5060	5060	5060	0
242	20240228	162400	46565970	5060	5060	5060	5060	6
243	20240228	162300	46565970	5060	5060	5060	5060	0
244	20240228	162200	46565970	5060	5060	5060	5060	0
245	20240228	162100	46565970	5060	5060	5060	5060	0
246	20240228	162000	46565970	5060	5060	5060	5060	0
247	20240228	161900	46565970	5060	5060	5060	5060	0
248	20240228	161800	46565970	5060	5060	5060	5060	0
249	20240228	161700	46565970	5060	5060	5060	5060	0
250	20240228	161600	46565970	5060	5060	5060	5060	0
251	20240228	161500	46565970	5060	5060	5060	5060	0
252	20240228	161400	46565970	5060	5060	5060	5060	0
253	20240228	161300	46565970	5060	5060	5060	5060	0
254	20240228	161200	46565970	5060	5060	5060	5060	0
255	20240228	161100	46565970	5060	5060	5060	5060	0
256	20240228	161000	46565970	5060	5060	5060	5060	0
257	20240228	160900	46565970	5060	5060	5060	5060	0
258	20240228	160800	46565970	5060	5060	5060	5060	0
259	20240228	160700	46565970	5060	5060	5060	5060	0
260	20240228	160600	46565970	5060	5060	5060	5060	0
261	20240228	160500	46565970	5060	5060	5060	5060	0
262	20240228	160400	46565970	5060	5060	5060	5060	0
263	20240228	160300	46565970	5060	5060	5060	5060	0
264	20240228	160200	46565970	5060	5060	5060	5060	0
265	20240228	160100	46565970	5060	5060	5060	5060	0
266	20240228	160000	46565970	5060	5060	5060	5060	0
267	20240228	155900	46565970	5060	5060	5060	5060	0
268	20240228	155800	46565970	5060	5060	5060	5060	0
269	20240228	155700	46565970	5060	5060	5060	5060	0
270	20240228	155600	46565970	5060	5060	5060	5060	0
271	20240228	155500	46565970	5060	5060	5060	5060	0
272	20240228	155400	46565970	5060	5060	5060	5060	6
273	20240228	155300	46565970	5060	5060	5060	5060	0
274	20240228	155200	46565970	5060	5060	5060	5060	0
275	20240228	155100	46565970	5060	5060	5060	5060	0
276	20240228	155000	46565970	5060	5060	5060	5060	0
277	20240228	154900	46565970	5060	5060	5060	5060	0
278	20240228	154800	46565970	5060	5060	5060	5060	0
279	20240228	154700	46565970	5060	5060	5060	5060	0
280	20240228	154600	46565970	5060	5060	5060	5060	0
281	20240228	154500	46565970	5060	5060	5060	5060	0
282	20240228	154400	46565970	5060	5060	5060	5060	0
283	20240228	154300	46565970	5060	5060	5060	5060	0
284	20240228	154200	46565970	5060	5060	5060	5060	0
285	20240228	154100	46565970	5060	5060	5060	5060	0
286	20240228	154000	46565970	5060	5060	5060	5060	0
287	20240228	153900	46565970	5060	5060	5060	5060	0
288	20240228	153800	46565970	5060	5060	5060	5060	0
289	20240228	153700	46565970	5060	5060	5060	5060	0
290	20240228	153600	46565970	5060	5060	5060	5060	0
291	20240228	153500	46565970	5060	5060	5060	5060	0
292	20240228	153400	46565970	5060	5060	5060	5060	0
293	20240228	153300	46565970	5060	5060	5060	5060	0
294	20240228	153200	46565970	5060	5060	5060	5060	0
295	20240228	153100	46565970	5060	5060	5060	5060	0
296	20240228	153000	46565970	5060	5060	5060	5060	6
297	20240228	152900	46535610	5000	5000	5000	5000	0
298	20240228	152800	46535610	5000	5000	5000	5000	0
299	20240228	152700	46535610	5000	5000	5000	5000	0
300	20240228	152600	46535610	5000	5000	5000	5000	0
301	20240228	152500	46535610	5000	5000	5000	5000	0
302	20240228	152400	46535610	5000	5000	5000	5000	0
303	20240228	152300	46535610	5000	5000	5000	5000	0
304	20240228	152200	46535610	5000	5000	5000	5000	0
305	20240228	152100	46535610	5000	5000	5000	5000	0
306	20240228	152000	46535610	5000	5000	5000	5000	0
307	20240228	151900	46535610	5000	5000	5000	5000	400
308	20240228	151800	44535610	5070	5070	5070	5070	0
309	20240228	151700	44535610	5070	5070	5070	5070	0
310	20240228	151600	44535610	5070	5070	5070	5070	0
311	20240228	151500	44535610	5070	5070	5070	5070	0
312	20240228	151400	44535610	5070	5070	5070	5070	0
313	20240228	151300	44535610	5070	5070	5070	5070	0
314	20240228	151200	44535610	5070	5070	5070	5070	0
315	20240228	151100	44535610	5070	5070	5070	5070	0
316	20240228	151000	44535610	5070	5070	5070	5070	0
317	20240228	150900	44535610	5070	5070	5070	5070	0
318	20240228	150800	44535610	5070	5070	5070	5070	0
319	20240228	150700	44535610	5070	5070	5070	5070	0
320	20240228	150600	44535610	5070	5070	5070	5070	0
321	20240228	150500	44535610	5070	5070	5070	5070	0
322	20240228	150400	44535610	5070	5070	5070	5070	0
323	20240228	150300	44535610	5070	5070	5070	5070	1
324	20240228	150200	44530540	5060	5060	5060	5060	0
325	20240228	150100	44530540	5060	5060	5060	5060	0
326	20240228	150000	44530540	5060	5060	5060	5060	0
327	20240228	145900	44530540	5060	5060	5060	5060	0
328	20240228	145800	44530540	5060	5060	5060	5060	0
329	20240228	145700	44530540	5060	5060	5060	5060	0
330	20240228	145600	44530540	5060	5060	5060	5060	0
331	20240228	145500	44530540	5060	5060	5060	5060	0
332	20240228	145400	44530540	5060	5060	5060	5060	0
333	20240228	145300	44530540	5060	5060	5060	5060	0
334	20240228	145200	44530540	5060	5060	5060	5060	0
335	20240228	145100	44530540	5060	5060	5060	5060	0
336	20240228	145000	44530540	5060	5060	5060	5060	0
337	20240228	144900	44530540	5060	5060	5060	5060	0
338	20240228	144800	44530540	5060	5060	5060	5060	0
339	20240228	144700	44530540	5060	5060	5060	5060	0
340	20240228	144600	44530540	5060	5060	5060	5060	0
341	20240228	144500	44530540	5060	5060	5060	5060	0
342	20240228	144400	44530540	5060	5060	5060	5060	0
343	20240228	144300	44530540	5060	5060	5060	5060	0
344	20240228	144200	44530540	5060	5060	5060	5060	0
345	20240228	144100	44530540	5060	5060	5060	5060	0
346	20240228	144000	44530540	5060	5060	5060	5060	0
347	20240228	143900	44530540	5060	5060	5060	5060	0
348	20240228	143800	44530540	5060	5060	5060	5060	0
349	20240228	143700	44530540	5060	5060	5060	5060	0
350	20240228	143600	44530540	5060	5060	5060	5060	0
351	20240228	143500	44530540	5060	5060	5060	5060	0
352	20240228	143400	44530540	5060	5060	5060	5060	0
353	20240228	143300	44530540	5060	5060	5060	5060	0
354	20240228	143200	44530540	5060	5060	5060	5060	0
355	20240228	143100	44530540	5060	5060	5060	5060	0
356	20240228	143000	44530540	5060	5060	5060	5060	0
357	20240228	142900	44530540	5060	5060	5060	5060	0
358	20240228	142800	44530540	5060	5060	5060	5060	0
359	20240228	142700	44530540	5060	5060	5060	5060	0
360	20240228	142600	44530540	5060	5060	5060	5060	0
361	20240228	142500	44530540	5060	5060	5060	5060	0
362	20240228	142400	44530540	5060	5060	5060	5060	0
363	20240228	142300	44530540	5060	5060	5060	5060	0
364	20240228	142200	44530540	5060	5060	5060	5060	0
365	20240228	142100	44530540	5060	5060	5060	5060	1
366	20240228	142000	44525480	5070	5070	5070	5070	0
367	20240228	141900	44525480	5070	5070	5070	5070	0
368	20240228	141800	44525480	5070	5070	5070	5070	0
369	20240228	141700	44525480	5070	5070	5070	5070	0
370	20240228	141600	44525480	5070	5070	5070	5070	0
371	20240228	141500	44525480	5070	5070	5070	5070	0
372	20240228	141400	44525480	5070	5070	5070	5070	0
373	20240228	141300	44525480	5070	5070	5070	5070	0
374	20240228	141200	44525480	5070	5070	5070	5070	0
375	20240228	141100	44525480	5070	5070	5070	5070	0
376	20240228	141000	44525480	5070	5070	5070	5070	0
377	20240228	140900	44525480	5070	4980	5070	4980	100
378	20240228	140800	44027390	5070	5070	5070	5070	0
379	20240228	140700	44027390	5070	5070	5070	5070	0
380	20240228	140600	44027390	5070	5070	5070	5070	0
381	20240228	140500	44027390	5070	5070	5070	5070	0
382	20240228	140400	44027390	5070	5070	5070	5070	0
383	20240228	140300	44027390	5070	5070	5070	5070	0
384	20240228	140200	44027390	5070	5070	5070	5070	0
385	20240228	140100	44027390	5070	5070	5070	5070	0
386	20240228	140000	44027390	5070	5070	5070	5070	0
387	20240228	135900	44027390	5070	5070	5070	5070	0
388	20240228	135800	44027390	5070	5070	5070	5070	0
389	20240228	135700	44027390	5070	5070	5070	5070	0
390	20240228	135600	44027390	5070	5070	5070	5070	0
391	20240228	135500	44027390	5070	5070	5070	5070	0
392	20240228	135400	44027390	5070	5070	5070	5070	0
393	20240228	135300	44027390	5070	5070	5070	5070	0
394	20240228	135200	44027390	5070	5070	5070	5070	0
395	20240228	135100	44027390	5070	5070	5070	5070	0
396	20240228	135000	44027390	5070	5070	5070	5070	0
397	20240228	134900	44027390	5070	5070	5070	5070	0
398	20240228	134800	44027390	5070	5070	5070	5070	0
399	20240228	134700	44027390	5070	5070	5070	5070	0
400	20240228	134600	44027390	5070	5070	5070	5070	1
401	20240228	134500	44022320	5070	5070	5070	5070	0
402	20240228	134400	44022320	5070	5070	5070	5070	0
403	20240228	134300	44022320	5070	5070	5070	5070	0
404	20240228	134200	44022320	5070	5070	5070	5070	0
405	20240228	134100	44022320	5070	5070	5070	5070	1
406	20240228	134000	44017250	4980	4980	4980	4980	0
407	20240228	133900	44017250	4980	4980	4980	4980	0
408	20240228	133800	44017250	4980	4980	4980	4980	0
409	20240228	133700	44017250	4980	4980	4980	4980	0
410	20240228	133600	44017250	4980	4980	4980	4980	0
411	20240228	133500	44017250	4980	5000	5000	4980	132
412	20240228	133400	43359690	5070	5070	5070	5070	0
413	20240228	133300	43359690	5070	5070	5070	5070	0
414	20240228	133200	43359690	5070	5070	5070	5070	0
415	20240228	133100	43359690	5070	5070	5070	5070	0
416	20240228	133000	43359690	5070	5070	5070	5070	0
417	20240228	132900	43359690	5070	5070	5070	5070	0
418	20240228	132800	43359690	5070	5070	5070	5070	0
419	20240228	132700	43359690	5070	5070	5070	5070	0
420	20240228	132600	43359690	5070	5070	5070	5070	0
421	20240228	132500	43359690	5070	5070	5070	5070	0
422	20240228	132400	43359690	5070	5070	5070	5070	0
423	20240228	132300	43359690	5070	5070	5070	5070	0
424	20240228	132200	43359690	5070	5070	5070	5070	0
425	20240228	132100	43359690	5070	5070	5070	5070	0
426	20240228	132000	43359690	5070	5070	5070	5070	0
427	20240228	131900	43359690	5070	5070	5070	5070	0
428	20240228	131800	43359690	5070	5070	5070	5070	0
429	20240228	131700	43359690	5070	5070	5070	5070	0
430	20240228	131600	43359690	5070	5070	5070	5070	0
431	20240228	131500	43359690	5070	5070	5070	5070	1
432	20240228	131400	43354620	4980	4980	4980	4980	0
433	20240228	131300	43354620	4980	4980	4980	4980	0
434	20240228	131200	43354620	4980	4980	4980	4980	0
435	20240228	131100	43354620	4980	4980	4980	4980	0
436	20240228	131000	43354620	4980	4980	4980	4980	0
437	20240228	130900	43354620	4980	4980	4980	4980	0
438	20240228	130800	43354620	4980	4980	4980	4980	0
439	20240228	130700	43354620	4980	4980	4980	4980	0
440	20240228	130600	43354620	4980	4980	4980	4980	0
441	20240228	130500	43354620	4980	4980	4980	4980	0
442	20240228	130400	43354620	4980	4980	4980	4980	0
443	20240228	130300	43354620	4980	4980	4980	4980	0
444	20240228	130200	43354620	4980	4980	4980	4980	0
445	20240228	130100	43354620	4980	4980	4980	4980	0
446	20240228	130000	43354620	4980	5010	5010	4980	4338
447	20240228	125900	21714130	5070	5070	5070	5070	0
448	20240228	125800	21714130	5070	5070	5070	5070	0
449	20240228	125700	21714130	5070	5070	5070	5070	0
450	20240228	125600	21714130	5070	5070	5070	5070	0
451	20240228	125500	21714130	5070	5070	5070	5070	0
452	20240228	125400	21714130	5070	5070	5070	5070	0
453	20240228	125300	21714130	5070	5070	5070	5070	0
454	20240228	125200	21714130	5070	5070	5070	5070	0
455	20240228	125100	21714130	5070	5070	5070	5070	0
456	20240228	125000	21714130	5070	5070	5070	5070	0
457	20240228	124900	21714130	5070	5070	5070	5070	0
458	20240228	124800	21714130	5070	5070	5070	5070	0
459	20240228	124700	21714130	5070	5070	5070	5070	0
460	20240228	124600	21714130	5070	5070	5070	5070	0
461	20240228	124500	21714130	5070	5070	5070	5070	0
462	20240228	124400	21714130	5070	5070	5070	5070	0
463	20240228	124300	21714130	5070	5070	5070	5070	0
464	20240228	124200	21714130	5070	5070	5070	5070	0
465	20240228	124100	21714130	5070	5070	5070	5070	0
466	20240228	124000	21714130	5070	5070	5070	5070	0
467	20240228	123900	21714130	5070	5070	5070	5070	0
468	20240228	123800	21714130	5070	5070	5070	5070	0
469	20240228	123700	21714130	5070	5070	5070	5070	2
470	20240228	123600	21703990	5070	5070	5070	5070	0
471	20240228	123500	21703990	5070	5070	5070	5070	0
472	20240228	123400	21703990	5070	5070	5070	5070	0
473	20240228	123300	21703990	5070	5070	5070	5070	0
474	20240228	123200	21703990	5070	5070	5070	5070	0
475	20240228	123100	21703990	5070	5070	5070	5070	1
476	20240228	123000	21698920	5060	5060	5060	5060	1
477	20240228	122900	21693860	5080	5080	5080	5080	0
478	20240228	122800	21693860	5080	5080	5080	5080	0
479	20240228	122700	21693860	5080	5080	5080	5080	0
480	20240228	122600	21693860	5080	5080	5080	5080	0
481	20240228	122500	21693860	5080	5080	5080	5080	0
482	20240228	122400	21693860	5080	5080	5080	5080	0
483	20240228	122300	21693860	5080	5080	5080	5080	0
484	20240228	122200	21693860	5080	5080	5080	5080	0
485	20240228	122100	21693860	5080	5080	5080	5080	0
486	20240228	122000	21693860	5080	5080	5080	5080	0
487	20240228	121900	21693860	5080	5080	5080	5080	0
488	20240228	121800	21693860	5080	5080	5080	5080	0
489	20240228	121700	21693860	5080	5080	5080	5080	0
490	20240228	121600	21693860	5080	5080	5080	5080	0
491	20240228	121500	21693860	5080	5080	5080	5080	0
492	20240228	121400	21693860	5080	5080	5080	5080	0
493	20240228	121300	21693860	5080	5080	5080	5080	0
494	20240228	121200	21693860	5080	5080	5080	5080	0
495	20240228	121100	21693860	5080	5080	5080	5080	0
496	20240228	121000	21693860	5080	5080	5080	5080	0
497	20240228	120900	21693860	5080	5080	5080	5080	0
498	20240228	120800	21693860	5080	5080	5080	5080	0
499	20240228	120700	21693860	5080	5080	5080	5080	0
500	20240228	120600	21693860	5080	5080	5080	5080	0
501	20240228	120500	21693860	5080	5080	5080	5080	0
502	20240228	120400	21693860	5080	5080	5080	5080	0
503	20240228	120300	21693860	5080	5080	5080	5080	0
504	20240228	120200	21693860	5080	5080	5080	5080	0
505	20240228	120100	21693860	5080	5080	5080	5080	0
506	20240228	120000	21693860	5080	5080	5080	5080	0
507	20240228	115900	21693860	5080	5080	5080	5080	0
508	20240228	115800	21693860	5080	5080	5080	5080	0
509	20240228	115700	21693860	5080	5080	5080	5080	0
510	20240228	115600	21693860	5080	5080	5080	5080	0
511	20240228	115500	21693860	5080	5080	5080	5080	0
512	20240228	115400	21693860	5080	5080	5080	5080	0
513	20240228	115300	21693860	5080	5080	5080	5080	0
514	20240228	115200	21693860	5080	5080	5080	5080	0
515	20240228	115100	21693860	5080	5080	5080	5080	0
516	20240228	115000	21693860	5080	5080	5080	5080	0
517	20240228	114900	21693860	5080	5080	5080	5080	0
518	20240228	114800	21693860	5080	5080	5080	5080	0
519	20240228	114700	21693860	5080	5080	5080	5080	0
520	20240228	114600	21693860	5080	5080	5080	5080	0
521	20240228	114500	21693860	5080	5080	5080	5080	0
522	20240228	114400	21693860	5080	5080	5080	5080	0
523	20240228	114300	21693860	5080	5080	5080	5080	0
524	20240228	114200	21693860	5080	5080	5080	5080	0
525	20240228	114100	21693860	5080	5080	5080	5080	0
526	20240228	114000	21693860	5080	5080	5080	5080	0
527	20240228	113900	21693860	5080	5080	5080	5080	0
528	20240228	113800	21693860	5080	5080	5080	5080	0
529	20240228	113700	21693860	5080	5080	5080	5080	0
530	20240228	113600	21693860	5080	5080	5080	5080	1
531	20240228	113500	21688780	5000	5000	5000	5000	0
532	20240228	113400	21688780	5000	5000	5000	5000	0
533	20240228	113300	21688780	5000	5000	5000	5000	0
534	20240228	113200	21688780	5000	5000	5000	5000	0
535	20240228	113100	21688780	5000	5000	5000	5000	0
536	20240228	113000	21688780	5000	5000	5000	5000	0
537	20240228	112900	21688780	5000	5000	5000	5000	0
538	20240228	112800	21688780	5000	5000	5000	5000	0
539	20240228	112700	21688780	5000	5000	5000	5000	0
540	20240228	112600	21688780	5000	5000	5000	5000	0
541	20240228	112500	21688780	5000	5000	5000	5000	0
542	20240228	112400	21688780	5000	5000	5000	5000	0
543	20240228	112300	21688780	5000	5000	5000	5000	0
544	20240228	112200	21688780	5000	5000	5000	5000	0
545	20240228	112100	21688780	5000	5000	5000	5000	0
546	20240228	112000	21688780	5000	5000	5000	5000	0
547	20240228	111900	21688780	5000	5000	5000	5000	0
548	20240228	111800	21688780	5000	5000	5000	5000	0
549	20240228	111700	21688780	5000	5000	5000	5000	0
550	20240228	111600	21688780	5000	5000	5000	5000	0
551	20240228	111500	21688780	5000	5000	5000	5000	0
552	20240228	111400	21688780	5000	5000	5000	5000	0
553	20240228	111300	21688780	5000	5000	5000	5000	0
554	20240228	111200	21688780	5000	5000	5000	5000	281
555	20240228	111100	20283780	5000	5000	5000	5000	30
556	20240228	111000	20133780	5080	5080	5080	5080	0
557	20240228	110900	20133780	5080	5080	5080	5080	0
558	20240228	110800	20133780	5080	5080	5080	5080	0
559	20240228	110700	20133780	5080	5080	5080	5080	0
560	20240228	110600	20133780	5080	5080	5080	5080	0
561	20240228	110500	20133780	5080	5080	5080	5080	0
562	20240228	110400	20133780	5080	5080	5080	5080	50
563	20240228	110300	19879780	5090	5090	5090	5090	0
564	20240228	110200	19879780	5090	5090	5090	5090	0
565	20240228	110100	19879780	5090	5090	5090	5090	0
566	20240228	110000	19879780	5090	5090	5090	5090	0
567	20240228	105900	19879780	5090	5090	5090	5090	50
568	20240228	105800	19625280	5090	5090	5090	5090	0
569	20240228	105700	19625280	5090	5090	5090	5090	0
570	20240228	105600	19625280	5090	5090	5090	5090	0
571	20240228	105500	19625280	5090	5090	5090	5090	0
572	20240228	105400	19625280	5090	5090	5090	5090	0
573	20240228	105300	19625280	5090	5090	5090	5090	0
574	20240228	105200	19625280	5090	5090	5090	5090	0
575	20240228	105100	19625280	5090	5090	5090	5090	0
576	20240228	105000	19625280	5090	5090	5090	5090	0
577	20240228	104900	19625280	5090	5090	5090	5090	0
578	20240228	104800	19625280	5090	5090	5090	5090	0
579	20240228	104700	19625280	5090	5090	5090	5090	0
580	20240228	104600	19625280	5090	5090	5090	5090	0
581	20240228	104500	19625280	5090	5090	5090	5090	0
582	20240228	104400	19625280	5090	5090	5090	5090	0
583	20240228	104300	19625280	5090	5090	5090	5090	0
584	20240228	104200	19625280	5090	5090	5090	5090	0
585	20240228	104100	19625280	5090	5090	5090	5090	0
586	20240228	104000	19625280	5090	5090	5090	5090	0
587	20240228	103900	19625280	5090	5090	5090	5090	0
588	20240228	103800	19625280	5090	5090	5090	5090	0
589	20240228	103700	19625280	5090	5090	5090	5090	0
590	20240228	103600	19625280	5090	5090	5090	5090	10
591	20240228	103500	19574380	5000	5000	5000	5000	1094
592	20240228	103400	14104380	5100	5100	5100	5100	0
593	20240228	103300	14104380	5100	5100	5100	5100	0
594	20240228	103200	14104380	5100	5100	5100	5100	0
595	20240228	103100	14104380	5100	5100	5100	5100	0
596	20240228	103000	14104380	5100	5100	5100	5100	0
597	20240228	102900	14104380	5100	5100	5100	5100	0
598	20240228	102800	14104380	5100	5100	5100	5100	0
599	20240228	102700	14104380	5100	5100	5100	5100	0
600	20240228	102600	14104380	5100	5100	5100	5100	0
601	20240228	102500	14104380	5100	5100	5100	5100	0
602	20240228	102400	14104380	5100	5100	5100	5100	0
603	20240228	102300	14104380	5100	5100	5100	5100	0
604	20240228	102200	14104380	5100	5100	5100	5100	0
605	20240228	102100	14104380	5100	5100	5100	5100	0
606	20240228	102000	14104380	5100	5100	5100	5100	0
607	20240228	101900	14104380	5100	5100	5100	5100	0
608	20240228	101800	14104380	5100	5100	5100	5100	0
609	20240228	101700	14104380	5100	5100	5100	5100	0
610	20240228	101600	14104380	5100	5100	5100	5100	0
611	20240228	101500	14104380	5100	5100	5100	5100	0
612	20240228	101400	14104380	5100	5100	5100	5100	0
613	20240228	101300	14104380	5100	5100	5100	5100	0
614	20240228	101200	14104380	5100	5100	5100	5100	0
615	20240228	101100	14104380	5100	5100	5100	5100	0
616	20240228	101000	14104380	5100	5100	5100	5100	0
617	20240228	100900	14104380	5100	5100	5100	5100	0
618	20240228	100800	14104380	5100	5100	5100	5100	0
619	20240228	100700	14104380	5100	5100	5100	5100	0
620	20240228	100600	14104380	5100	5100	5100	5100	0
621	20240228	100500	14104380	5100	5100	5100	5100	0
622	20240228	100400	14104380	5100	5100	5100	5100	0
623	20240228	100300	14104380	5100	5100	5100	5100	20
624	20240228	100200	14002380	5100	5100	5100	5100	0
625	20240228	100100	14002380	5100	5100	5100	5100	0
626	20240228	100000	14002380	5100	5100	5100	5100	0
627	20240228	095900	14002380	5100	5100	5100	5100	0
628	20240228	095800	14002380	5100	5100	5100	5100	0
629	20240228	095700	14002380	5100	5100	5100	5100	0
630	20240228	095600	14002380	5100	5100	5100	5100	0
631	20240228	095500	14002380	5100	5100	5100	5100	0
632	20240228	095400	14002380	5100	5100	5100	5100	0
633	20240228	095300	14002380	5100	5100	5100	5100	0
634	20240228	095200	14002380	5100	5100	5100	5100	0
635	20240228	095100	14002380	5100	5100	5100	5100	0
636	20240228	095000	14002380	5100	5100	5100	5100	0
637	20240228	094900	14002380	5100	5100	5100	5100	0
638	20240228	094800	14002380	5100	5100	5100	5100	2
639	20240228	094700	13992180	5000	5000	5000	5000	0
640	20240228	094600	13992180	5000	5000	5000	5000	0
641	20240228	094500	13992180	5000	5000	5000	5000	0
642	20240228	094400	13992180	5000	5000	5000	5000	0
643	20240228	094300	13992180	5000	5000	5000	5000	22
644	20240228	094200	13882180	5000	5000	5000	5000	0
645	20240228	094100	13882180	5000	5000	5000	5000	0
646	20240228	094000	13882180	5000	5000	5000	5000	0
647	20240228	093900	13882180	5000	5000	5000	5000	0
648	20240228	093800	13882180	5000	5000	5000	5000	0
649	20240228	093700	13882180	5000	5000	5000	5000	0
650	20240228	093600	13882180	5000	5000	5000	5000	0
651	20240228	093500	13882180	5000	5000	5000	5000	0
652	20240228	093400	13882180	5000	5010	5010	5000	338
653	20240228	093300	12190930	5170	5170	5170	5170	0
654	20240228	093200	12190930	5170	5170	5170	5170	0
655	20240228	093100	12190930	5170	5170	5170	5170	0
656	20240228	093000	12190930	5170	5170	5170	5170	0
657	20240228	092900	12190930	5170	5170	5170	5170	0
658	20240228	092800	12190930	5170	5170	5170	5170	0
659	20240228	092700	12190930	5170	5170	5170	5170	0
660	20240228	092600	12190930	5170	5170	5170	5170	0
661	20240228	092500	12190930	5170	5170	5170	5170	0
662	20240228	092400	12190930	5170	5100	5170	5100	200
663	20240228	092300	11167290	5100	5100	5100	5100	0
664	20240228	092200	11167290	5100	5100	5100	5100	0
665	20240228	092100	11167290	5100	5100	5100	5100	0
666	20240228	092000	11167290	5100	5100	5100	5100	0
667	20240228	091900	11167290	5100	5100	5100	5100	0
668	20240228	091800	11167290	5100	5100	5100	5100	1
669	20240228	091700	11162190	5000	5000	5000	5000	0
670	20240228	091600	11162190	5000	5000	5000	5000	0
671	20240228	091500	11162190	5000	5000	5000	5000	1400
672	20240228	091400	4162190	5180	5180	5180	5180	0
673	20240228	091300	4162190	5180	5180	5180	5180	0
674	20240228	091200	4162190	5180	5180	5180	5180	0
675	20240228	091100	4162190	5180	5180	5180	5180	0
676	20240228	091000	4162190	5180	5180	5180	5180	0
677	20240228	090900	4162190	5180	5180	5180	5180	4
678	20240228	090800	4141470	5000	5000	5000	5000	210
679	20240228	090700	3091470	5190	5190	5190	5190	3
680	20240228	090600	3075900	5180	5180	5180	5180	5
681	20240228	090500	3050000	5000	5000	5000	5000	0
682	20240228	090400	3050000	5000	5000	5000	5000	0
683	20240228	090300	3050000	5000	5000	5000	5000	0
684	20240228	090200	3050000	5000	5000	5000	5000	0
685	20240228	090100	3050000	5000	5000	5000	5000	0
686	20240228	090000	3050000	5000	5000	5000	5000	610