KissMeData/101680/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200600	25489440	2710	2710	2710	2710	24
3	20240228	200500	25489440	2710	2710	2710	2710	0
4	20240228	200400	25489440	2710	2710	2710	2710	0
5	20240228	200300	25489440	2710	2710	2710	2710	0
6	20240228	200200	25489440	2710	2710	2710	2710	0
7	20240228	200100	25489440	2710	2710	2710	2710	0
8	20240228	200000	25489440	2710	2710	2710	2710	0
9	20240228	195900	25489440	2710	2710	2710	2710	0
10	20240228	195800	25489440	2710	2710	2710	2710	0
11	20240228	195700	25489440	2710	2710	2710	2710	0
12	20240228	195600	25489440	2710	2710	2710	2710	0
13	20240228	195500	25489440	2710	2710	2710	2710	0
14	20240228	195400	25489440	2710	2710	2710	2710	0
15	20240228	195300	25489440	2710	2710	2710	2710	0
16	20240228	195200	25489440	2710	2710	2710	2710	0
17	20240228	195100	25489440	2710	2710	2710	2710	0
18	20240228	195000	25489440	2710	2710	2710	2710	0
19	20240228	194900	25489440	2710	2710	2710	2710	0
20	20240228	194800	25489440	2710	2710	2710	2710	0
21	20240228	194700	25489440	2710	2710	2710	2710	0
22	20240228	194600	25489440	2710	2710	2710	2710	0
23	20240228	194500	25489440	2710	2710	2710	2710	0
24	20240228	194400	25489440	2710	2710	2710	2710	0
25	20240228	194300	25489440	2710	2710	2710	2710	0
26	20240228	194200	25489440	2710	2710	2710	2710	0
27	20240228	194100	25489440	2710	2710	2710	2710	0
28	20240228	194000	25489440	2710	2710	2710	2710	0
29	20240228	193900	25489440	2710	2710	2710	2710	0
30	20240228	193800	25489440	2710	2710	2710	2710	0
31	20240228	193700	25489440	2710	2710	2710	2710	0
32	20240228	193600	25489440	2710	2710	2710	2710	24
33	20240228	193500	25489440	2710	2710	2710	2710	0
34	20240228	193400	25489440	2710	2710	2710	2710	0
35	20240228	193300	25489440	2710	2710	2710	2710	0
36	20240228	193200	25489440	2710	2710	2710	2710	0
37	20240228	193100	25489440	2710	2710	2710	2710	0
38	20240228	193000	25489440	2710	2710	2710	2710	0
39	20240228	192900	25489440	2710	2710	2710	2710	0
40	20240228	192800	25489440	2710	2710	2710	2710	0
41	20240228	192700	25489440	2710	2710	2710	2710	0
42	20240228	192600	25489440	2710	2710	2710	2710	0
43	20240228	192500	25489440	2710	2710	2710	2710	0
44	20240228	192400	25489440	2710	2710	2710	2710	0
45	20240228	192300	25489440	2710	2710	2710	2710	0
46	20240228	192200	25489440	2710	2710	2710	2710	0
47	20240228	192100	25489440	2710	2710	2710	2710	0
48	20240228	192000	25489440	2710	2710	2710	2710	0
49	20240228	191900	25489440	2710	2710	2710	2710	0
50	20240228	191800	25489440	2710	2710	2710	2710	0
51	20240228	191700	25489440	2710	2710	2710	2710	0
52	20240228	191600	25489440	2710	2710	2710	2710	0
53	20240228	191500	25489440	2710	2710	2710	2710	0
54	20240228	191400	25489440	2710	2710	2710	2710	0
55	20240228	191300	25489440	2710	2710	2710	2710	0
56	20240228	191200	25489440	2710	2710	2710	2710	0
57	20240228	191100	25489440	2710	2710	2710	2710	0
58	20240228	191000	25489440	2710	2710	2710	2710	0
59	20240228	190900	25489440	2710	2710	2710	2710	0
60	20240228	190800	25489440	2710	2710	2710	2710	0
61	20240228	190700	25489440	2710	2710	2710	2710	0
62	20240228	190600	25489440	2710	2710	2710	2710	24
63	20240228	190500	25489440	2710	2710	2710	2710	0
64	20240228	190400	25489440	2710	2710	2710	2710	0
65	20240228	190300	25489440	2710	2710	2710	2710	0
66	20240228	190200	25489440	2710	2710	2710	2710	0
67	20240228	190100	25489440	2710	2710	2710	2710	0
68	20240228	190000	25489440	2710	2710	2710	2710	0
69	20240228	185900	25489440	2710	2710	2710	2710	0
70	20240228	185800	25489440	2710	2710	2710	2710	0
71	20240228	185700	25489440	2710	2710	2710	2710	0
72	20240228	185600	25489440	2710	2710	2710	2710	0
73	20240228	185500	25489440	2710	2710	2710	2710	0
74	20240228	185400	25489440	2710	2710	2710	2710	0
75	20240228	185300	25489440	2710	2710	2710	2710	0
76	20240228	185200	25489440	2710	2710	2710	2710	0
77	20240228	185100	25489440	2710	2710	2710	2710	0
78	20240228	185000	25489440	2710	2710	2710	2710	0
79	20240228	184900	25489440	2710	2710	2710	2710	0
80	20240228	184800	25489440	2710	2710	2710	2710	0
81	20240228	184700	25489440	2710	2710	2710	2710	0
82	20240228	184600	25489440	2710	2710	2710	2710	0
83	20240228	184500	25489440	2710	2710	2710	2710	0
84	20240228	184400	25489440	2710	2710	2710	2710	0
85	20240228	184300	25489440	2710	2710	2710	2710	0
86	20240228	184200	25489440	2710	2710	2710	2710	0
87	20240228	184100	25489440	2710	2710	2710	2710	0
88	20240228	184000	25489440	2710	2710	2710	2710	0
89	20240228	183900	25489440	2710	2710	2710	2710	0
90	20240228	183800	25489440	2710	2710	2710	2710	0
91	20240228	183700	25489440	2710	2710	2710	2710	0
92	20240228	183600	25489440	2710	2710	2710	2710	24
93	20240228	183500	25489440	2710	2710	2710	2710	0
94	20240228	183400	25489440	2710	2710	2710	2710	0
95	20240228	183300	25489440	2710	2710	2710	2710	0
96	20240228	183200	25489440	2710	2710	2710	2710	0
97	20240228	183100	25489440	2710	2710	2710	2710	0
98	20240228	183000	25489440	2710	2710	2710	2710	0
99	20240228	182900	25489440	2710	2710	2710	2710	0
100	20240228	182800	25489440	2710	2710	2710	2710	0
101	20240228	182700	25489440	2710	2710	2710	2710	0
102	20240228	182600	25489440	2710	2710	2710	2710	0
103	20240228	182500	25489440	2710	2710	2710	2710	0
104	20240228	182400	25489440	2710	2710	2710	2710	0
105	20240228	182300	25489440	2710	2710	2710	2710	0
106	20240228	182200	25489440	2710	2710	2710	2710	0
107	20240228	182100	25489440	2710	2710	2710	2710	0
108	20240228	182000	25489440	2710	2710	2710	2710	0
109	20240228	181900	25489440	2710	2710	2710	2710	0
110	20240228	181800	25489440	2710	2710	2710	2710	0
111	20240228	181700	25489440	2710	2710	2710	2710	0
112	20240228	181600	25489440	2710	2710	2710	2710	0
113	20240228	181500	25489440	2710	2710	2710	2710	0
114	20240228	181400	25489440	2710	2710	2710	2710	0
115	20240228	181300	25489440	2710	2710	2710	2710	0
116	20240228	181200	25489440	2710	2710	2710	2710	0
117	20240228	181100	25489440	2710	2710	2710	2710	0
118	20240228	181000	25489440	2710	2710	2710	2710	0
119	20240228	180900	25489440	2710	2710	2710	2710	0
120	20240228	180800	25489440	2710	2710	2710	2710	0
121	20240228	180700	25489440	2710	2710	2710	2710	0
122	20240228	180600	25489440	2710	2710	2710	2710	24
123	20240228	180500	25489440	2710	2710	2710	2710	0
124	20240228	180400	25489440	2710	2710	2710	2710	0
125	20240228	180300	25489440	2710	2710	2710	2710	0
126	20240228	180200	25489440	2710	2710	2710	2710	0
127	20240228	180100	25489440	2710	2710	2710	2710	0
128	20240228	180000	25489440	2710	2710	2710	2710	0
129	20240228	175900	25489440	2710	2710	2710	2710	0
130	20240228	175800	25489440	2710	2710	2710	2710	0
131	20240228	175700	25489440	2710	2710	2710	2710	0
132	20240228	175600	25489440	2710	2710	2710	2710	0
133	20240228	175500	25489440	2710	2710	2710	2710	0
134	20240228	175400	25489440	2710	2710	2710	2710	0
135	20240228	175300	25489440	2710	2710	2710	2710	0
136	20240228	175200	25489440	2710	2710	2710	2710	0
137	20240228	175100	25489440	2710	2710	2710	2710	0
138	20240228	175000	25489440	2710	2710	2710	2710	0
139	20240228	174900	25489440	2710	2710	2710	2710	0
140	20240228	174800	25489440	2710	2710	2710	2710	0
141	20240228	174700	25489440	2710	2710	2710	2710	0
142	20240228	174600	25489440	2710	2710	2710	2710	0
143	20240228	174500	25489440	2710	2710	2710	2710	0
144	20240228	174400	25489440	2710	2710	2710	2710	0
145	20240228	174300	25489440	2710	2710	2710	2710	0
146	20240228	174200	25489440	2710	2710	2710	2710	0
147	20240228	174100	25489440	2710	2710	2710	2710	0
148	20240228	174000	25489440	2710	2710	2710	2710	0
149	20240228	173900	25489440	2710	2710	2710	2710	0
150	20240228	173800	25489440	2710	2710	2710	2710	0
151	20240228	173700	25489440	2710	2710	2710	2710	0
152	20240228	173600	25489440	2710	2710	2710	2710	24
153	20240228	173500	25489440	2710	2710	2710	2710	0
154	20240228	173400	25489440	2710	2710	2710	2710	0
155	20240228	173300	25489440	2710	2710	2710	2710	0
156	20240228	173200	25489440	2710	2710	2710	2710	0
157	20240228	173100	25489440	2710	2710	2710	2710	0
158	20240228	173000	25489440	2710	2710	2710	2710	0
159	20240228	172900	25489440	2710	2710	2710	2710	0
160	20240228	172800	25489440	2710	2710	2710	2710	0
161	20240228	172700	25489440	2710	2710	2710	2710	0
162	20240228	172600	25489440	2710	2710	2710	2710	0
163	20240228	172500	25489440	2710	2710	2710	2710	0
164	20240228	172400	25489440	2710	2710	2710	2710	0
165	20240228	172300	25489440	2710	2710	2710	2710	0
166	20240228	172200	25489440	2710	2710	2710	2710	0
167	20240228	172100	25489440	2710	2710	2710	2710	0
168	20240228	172000	25489440	2710	2710	2710	2710	0
169	20240228	171900	25489440	2710	2710	2710	2710	0
170	20240228	171800	25489440	2710	2710	2710	2710	0
171	20240228	171700	25489440	2710	2710	2710	2710	0
172	20240228	171600	25489440	2710	2710	2710	2710	0
173	20240228	171500	25489440	2710	2710	2710	2710	0
174	20240228	171400	25489440	2710	2710	2710	2710	0
175	20240228	171300	25489440	2710	2710	2710	2710	0
176	20240228	171200	25489440	2710	2710	2710	2710	0
177	20240228	171100	25489440	2710	2710	2710	2710	0
178	20240228	171000	25489440	2710	2710	2710	2710	0
179	20240228	170900	25489440	2710	2710	2710	2710	0
180	20240228	170800	25489440	2710	2710	2710	2710	0
181	20240228	170700	25489440	2710	2710	2710	2710	0
182	20240228	170600	25489440	2710	2710	2710	2710	24
183	20240228	170500	25489440	2710	2710	2710	2710	0
184	20240228	170400	25489440	2710	2710	2710	2710	0
185	20240228	170300	25489440	2710	2710	2710	2710	0
186	20240228	170200	25489440	2710	2710	2710	2710	0
187	20240228	170100	25489440	2710	2710	2710	2710	0
188	20240228	170000	25489440	2710	2710	2710	2710	0
189	20240228	165900	25489440	2710	2710	2710	2710	0
190	20240228	165800	25489440	2710	2710	2710	2710	0
191	20240228	165700	25489440	2710	2710	2710	2710	0
192	20240228	165600	25489440	2710	2710	2710	2710	0
193	20240228	165500	25489440	2710	2710	2710	2710	0
194	20240228	165400	25489440	2710	2710	2710	2710	0
195	20240228	165300	25489440	2710	2710	2710	2710	0
196	20240228	165200	25489440	2710	2710	2710	2710	0
197	20240228	165100	25489440	2710	2710	2710	2710	0
198	20240228	165000	25489440	2710	2710	2710	2710	0
199	20240228	164900	25489440	2710	2710	2710	2710	0
200	20240228	164800	25489440	2710	2710	2710	2710	0
201	20240228	164700	25489440	2710	2710	2710	2710	0
202	20240228	164600	25489440	2710	2710	2710	2710	0
203	20240228	164500	25489440	2710	2710	2710	2710	0
204	20240228	164400	25489440	2710	2710	2710	2710	0
205	20240228	164300	25489440	2710	2710	2710	2710	0
206	20240228	164200	25489440	2710	2710	2710	2710	0
207	20240228	164100	25489440	2710	2710	2710	2710	0
208	20240228	164000	25489440	2710	2710	2710	2710	0
209	20240228	163900	25489440	2710	2710	2710	2710	0
210	20240228	163800	25489440	2710	2710	2710	2710	0
211	20240228	163700	25489440	2710	2710	2710	2710	0
212	20240228	163600	25489440	2710	2710	2710	2710	24
213	20240228	163500	25489440	2710	2710	2710	2710	0
214	20240228	163400	25489440	2710	2710	2710	2710	0
215	20240228	163300	25489440	2710	2710	2710	2710	0
216	20240228	163200	25489440	2710	2710	2710	2710	0
217	20240228	163100	25489440	2710	2710	2710	2710	0
218	20240228	163000	25489440	2710	2710	2710	2710	0
219	20240228	162900	25489440	2710	2710	2710	2710	0
220	20240228	162800	25489440	2710	2710	2710	2710	0
221	20240228	162700	25489440	2710	2710	2710	2710	0
222	20240228	162600	25489440	2710	2710	2710	2710	0
223	20240228	162500	25489440	2710	2710	2710	2710	0
224	20240228	162400	25489440	2710	2710	2710	2710	0
225	20240228	162300	25489440	2710	2710	2710	2710	0
226	20240228	162200	25489440	2710	2710	2710	2710	0
227	20240228	162100	25489440	2710	2710	2710	2710	0
228	20240228	162000	25489440	2710	2710	2710	2710	0
229	20240228	161900	25489440	2710	2710	2710	2710	0
230	20240228	161800	25489440	2710	2710	2710	2710	0
231	20240228	161700	25489440	2710	2710	2710	2710	0
232	20240228	161600	25489440	2710	2710	2710	2710	0
233	20240228	161500	25489440	2710	2710	2710	2710	0
234	20240228	161400	25489440	2710	2710	2710	2710	0
235	20240228	161300	25489440	2710	2710	2710	2710	0
236	20240228	161200	25489440	2710	2710	2710	2710	0
237	20240228	161100	25489440	2710	2710	2710	2710	0
238	20240228	161000	25489440	2710	2710	2710	2710	0
239	20240228	160900	25489440	2710	2710	2710	2710	0
240	20240228	160800	25489440	2710	2710	2710	2710	0
241	20240228	160700	25489440	2710	2710	2710	2710	0
242	20240228	160600	25489440	2710	2710	2710	2710	24
243	20240228	160500	25489440	2710	2710	2710	2710	0
244	20240228	160400	25489440	2710	2710	2710	2710	0
245	20240228	160300	25489440	2710	2710	2710	2710	0
246	20240228	160200	25489440	2710	2710	2710	2710	0
247	20240228	160100	25489440	2710	2710	2710	2710	0
248	20240228	160000	25489440	2710	2710	2710	2710	0
249	20240228	155900	25489440	2710	2710	2710	2710	0
250	20240228	155800	25489440	2710	2710	2710	2710	0
251	20240228	155700	25489440	2710	2710	2710	2710	0
252	20240228	155600	25489440	2710	2710	2710	2710	0
253	20240228	155500	25489440	2710	2710	2710	2710	0
254	20240228	155400	25489440	2710	2710	2710	2710	0
255	20240228	155300	25489440	2710	2710	2710	2710	0
256	20240228	155200	25489440	2710	2710	2710	2710	0
257	20240228	155100	25489440	2710	2710	2710	2710	0
258	20240228	155000	25489440	2710	2710	2710	2710	0
259	20240228	154900	25489440	2710	2710	2710	2710	0
260	20240228	154800	25489440	2710	2710	2710	2710	0
261	20240228	154700	25489440	2710	2710	2710	2710	0
262	20240228	154600	25489440	2710	2710	2710	2710	0
263	20240228	154500	25489440	2710	2710	2710	2710	0
264	20240228	154400	25489440	2710	2710	2710	2710	0
265	20240228	154300	25489440	2710	2710	2710	2710	0
266	20240228	154200	25489440	2710	2710	2710	2710	0
267	20240228	154100	25489440	2710	2710	2710	2710	0
268	20240228	154000	25489440	2710	2710	2710	2710	0
269	20240228	153900	25489440	2710	2710	2710	2710	0
270	20240228	153800	25489440	2710	2710	2710	2710	0
271	20240228	153700	25489440	2710	2710	2710	2710	0
272	20240228	153600	25489440	2710	2710	2710	2710	24
273	20240228	153500	25489440	2710	2710	2710	2710	0
274	20240228	153400	25489440	2710	2710	2710	2710	0
275	20240228	153300	25489440	2710	2710	2710	2710	0
276	20240228	153200	25489440	2710	2710	2710	2710	0
277	20240228	153100	25489440	2710	2710	2710	2710	0
278	20240228	153000	25489440	2710	2710	2710	2710	24
279	20240228	152900	25424400	2700	2700	2700	2700	0
280	20240228	152800	25424400	2700	2700	2700	2700	0
281	20240228	152700	25424400	2700	2700	2700	2700	0
282	20240228	152600	25424400	2700	2700	2700	2700	0
283	20240228	152500	25424400	2700	2700	2700	2700	0
284	20240228	152400	25424400	2700	2700	2700	2700	0
285	20240228	152300	25424400	2700	2700	2700	2700	0
286	20240228	152200	25424400	2700	2700	2700	2700	0
287	20240228	152100	25424400	2700	2700	2700	2700	0
288	20240228	152000	25424400	2700	2700	2700	2700	0
289	20240228	151900	25424400	2700	2700	2700	2700	200
290	20240228	151800	24884400	2695	2705	2705	2695	513
291	20240228	151700	23497860	2700	2700	2700	2700	0
292	20240228	151600	23497860	2700	2700	2700	2700	0
293	20240228	151500	23497860	2700	2700	2700	2700	0
294	20240228	151400	23497860	2700	2700	2700	2700	0
295	20240228	151300	23497860	2700	2700	2700	2700	261
296	20240228	151200	22793160	2695	2695	2695	2695	0
297	20240228	151100	22793160	2695	2695	2695	2695	0
298	20240228	151000	22793160	2695	2700	2700	2695	362
299	20240228	150900	21815850	2710	2710	2710	2710	200
300	20240228	150800	21273850	2700	2700	2700	2700	13
301	20240228	150700	21238750	2710	2710	2710	2710	0
302	20240228	150600	21238750	2710	2710	2710	2710	0
303	20240228	150500	21238750	2710	2710	2710	2710	0
304	20240228	150400	21238750	2710	2710	2710	2710	0
305	20240228	150300	21238750	2710	2710	2710	2710	0
306	20240228	150200	21238750	2710	2710	2710	2710	17
307	20240228	150100	21192680	2695	2695	2695	2695	0
308	20240228	150000	21192680	2695	2695	2695	2695	0
309	20240228	145900	21192680	2695	2695	2695	2695	0
310	20240228	145800	21192680	2695	2710	2710	2695	127
311	20240228	145700	20848570	2710	2710	2710	2710	0
312	20240228	145600	20848570	2710	2710	2710	2710	0
313	20240228	145500	20848570	2710	2695	2710	2695	244
314	20240228	145400	20187930	2700	2705	2705	2700	371
315	20240228	145300	19186220	2700	2700	2700	2700	0
316	20240228	145200	19186220	2700	2700	2700	2700	0
317	20240228	145100	19186220	2700	2700	2700	2700	186
318	20240228	145000	18684020	2710	2710	2710	2710	0
319	20240228	144900	18684020	2710	2710	2710	2710	0
320	20240228	144800	18684020	2710	2710	2710	2710	0
321	20240228	144700	18684020	2710	2710	2710	2710	0
322	20240228	144600	18684020	2710	2710	2710	2710	0
323	20240228	144500	18684020	2710	2710	2710	2710	0
324	20240228	144400	18684020	2710	2710	2710	2710	100
325	20240228	144300	18413020	2720	2720	2720	2720	0
326	20240228	144200	18413020	2720	2720	2720	2720	0
327	20240228	144100	18413020	2720	2720	2720	2720	0
328	20240228	144000	18413020	2720	2720	2720	2720	0
329	20240228	143900	18413020	2720	2715	2720	2715	37
330	20240228	143800	18312505	2700	2700	2700	2700	7
331	20240228	143700	18293605	2700	2700	2700	2700	0
332	20240228	143600	18293605	2700	2700	2700	2700	0
333	20240228	143500	18293605	2700	2700	2700	2700	0
334	20240228	143400	18293605	2700	2700	2700	2700	0
335	20240228	143300	18293605	2700	2700	2700	2700	0
336	20240228	143200	18293605	2700	2700	2700	2700	0
337	20240228	143100	18293605	2700	2700	2700	2700	0
338	20240228	143000	18293605	2700	2700	2700	2700	0
339	20240228	142900	18293605	2700	2700	2700	2700	0
340	20240228	142800	18293605	2700	2725	2725	2700	1122
341	20240228	142700	15261155	2725	2725	2725	2725	0
342	20240228	142600	15261155	2725	2725	2725	2725	0
343	20240228	142500	15261155	2725	2725	2725	2725	0
344	20240228	142400	15261155	2725	2725	2725	2725	0
345	20240228	142300	15261155	2725	2725	2725	2725	0
346	20240228	142200	15261155	2725	2725	2725	2725	0
347	20240228	142100	15261155	2725	2725	2725	2725	0
348	20240228	142000	15261155	2725	2725	2725	2725	0
349	20240228	141900	15261155	2725	2725	2725	2725	0
350	20240228	141800	15261155	2725	2725	2725	2725	24
351	20240228	141700	15195755	2730	2730	2730	2730	0
352	20240228	141600	15195755	2730	2730	2730	2730	0
353	20240228	141500	15195755	2730	2730	2730	2730	0
354	20240228	141400	15195755	2730	2730	2730	2730	0
355	20240228	141300	15195755	2730	2730	2730	2730	0
356	20240228	141200	15195755	2730	2730	2730	2730	0
357	20240228	141100	15195755	2730	2730	2730	2730	0
358	20240228	141000	15195755	2730	2730	2730	2730	0
359	20240228	140900	15195755	2730	2730	2730	2730	0
360	20240228	140800	15195755	2730	2730	2730	2730	0
361	20240228	140700	15195755	2730	2730	2730	2730	0
362	20240228	140600	15195755	2730	2730	2730	2730	0
363	20240228	140500	15195755	2730	2730	2730	2730	0
364	20240228	140400	15195755	2730	2730	2730	2730	0
365	20240228	140300	15195755	2730	2730	2730	2730	0
366	20240228	140200	15195755	2730	2730	2730	2730	0
367	20240228	140100	15195755	2730	2725	2730	2725	120
368	20240228	140000	14868180	2730	2730	2730	2730	0
369	20240228	135900	14868180	2730	2730	2730	2730	0
370	20240228	135800	14868180	2730	2705	2730	2695	423
371	20240228	135700	13722600	2705	2705	2705	2705	0
372	20240228	135600	13722600	2705	2705	2705	2705	600
373	20240228	135500	12099600	2705	2705	2705	2705	0
374	20240228	135400	12099600	2705	2705	2705	2705	0
375	20240228	135300	12099600	2705	2705	2705	2705	0
376	20240228	135200	12099600	2705	2705	2705	2705	0
377	20240228	135100	12099600	2705	2705	2705	2705	0
378	20240228	135000	12099600	2705	2705	2705	2705	0
379	20240228	134900	12099600	2705	2705	2705	2705	0
380	20240228	134800	12099600	2705	2705	2705	2705	0
381	20240228	134700	12099600	2705	2705	2705	2705	0
382	20240228	134600	12099600	2705	2705	2705	2705	0
383	20240228	134500	12099600	2705	2705	2705	2705	0
384	20240228	134400	12099600	2705	2705	2705	2705	0
385	20240228	134300	12099600	2705	2705	2705	2705	0
386	20240228	134200	12099600	2705	2705	2705	2705	0
387	20240228	134100	12099600	2705	2705	2705	2705	0
388	20240228	134000	12099600	2705	2705	2705	2705	0
389	20240228	133900	12099600	2705	2705	2705	2705	0
390	20240228	133800	12099600	2705	2735	2735	2705	5
391	20240228	133700	12085955	2730	2730	2730	2730	1
392	20240228	133600	12083225	2735	2735	2735	2735	0
393	20240228	133500	12083225	2735	2735	2735	2735	0
394	20240228	133400	12083225	2735	2735	2735	2735	0
395	20240228	133300	12083225	2735	2720	2735	2700	852
396	20240228	133200	9773330	2715	2715	2715	2715	0
397	20240228	133100	9773330	2715	2715	2715	2715	0
398	20240228	133000	9773330	2715	2715	2715	2715	0
399	20240228	132900	9773330	2715	2715	2715	2715	0
400	20240228	132800	9773330	2715	2715	2715	2715	0
401	20240228	132700	9773330	2715	2715	2715	2715	0
402	20240228	132600	9773330	2715	2715	2715	2715	0
403	20240228	132500	9773330	2715	2715	2715	2715	0
404	20240228	132400	9773330	2715	2715	2715	2715	0
405	20240228	132300	9773330	2715	2715	2715	2715	0
406	20240228	132200	9773330	2715	2715	2715	2715	0
407	20240228	132100	9773330	2715	2715	2715	2715	0
408	20240228	132000	9773330	2715	2715	2715	2715	0
409	20240228	131900	9773330	2715	2715	2715	2715	0
410	20240228	131800	9773330	2715	2715	2715	2715	0
411	20240228	131700	9773330	2715	2715	2715	2715	0
412	20240228	131600	9773330	2715	2715	2715	2715	0
413	20240228	131500	9773330	2715	2715	2715	2715	0
414	20240228	131400	9773330	2715	2715	2715	2715	0
415	20240228	131300	9773330	2715	2715	2715	2715	0
416	20240228	131200	9773330	2715	2715	2715	2715	0
417	20240228	131100	9773330	2715	2715	2715	2715	0
418	20240228	131000	9773330	2715	2715	2715	2715	0
419	20240228	130900	9773330	2715	2715	2715	2715	0
420	20240228	130800	9773330	2715	2715	2715	2715	0
421	20240228	130700	9773330	2715	2715	2715	2715	0
422	20240228	130600	9773330	2715	2715	2715	2715	0
423	20240228	130500	9773330	2715	2715	2715	2715	0
424	20240228	130400	9773330	2715	2715	2715	2715	0
425	20240228	130300	9773330	2715	2715	2715	2715	0
426	20240228	130200	9773330	2715	2715	2715	2715	0
427	20240228	130100	9773330	2715	2715	2715	2715	0
428	20240228	130000	9773330	2715	2715	2715	2715	0
429	20240228	125900	9773330	2715	2715	2715	2715	0
430	20240228	125800	9773330	2715	2715	2715	2715	0
431	20240228	125700	9773330	2715	2715	2715	2715	0
432	20240228	125600	9773330	2715	2715	2715	2715	0
433	20240228	125500	9773330	2715	2715	2715	2715	0
434	20240228	125400	9773330	2715	2715	2715	2715	5
435	20240228	125300	9759755	2710	2710	2710	2710	0
436	20240228	125200	9759755	2710	2710	2710	2710	0
437	20240228	125100	9759755	2710	2710	2710	2710	0
438	20240228	125000	9759755	2710	2710	2710	2710	0
439	20240228	124900	9759755	2710	2710	2710	2710	0
440	20240228	124800	9759755	2710	2710	2710	2710	0
441	20240228	124700	9759755	2710	2710	2710	2710	0
442	20240228	124600	9759755	2710	2710	2710	2710	0
443	20240228	124500	9759755	2710	2710	2710	2710	0
444	20240228	124400	9759755	2710	2710	2710	2710	0
445	20240228	124300	9759755	2710	2710	2710	2710	77
446	20240228	124200	9551085	2710	2710	2710	2710	0
447	20240228	124100	9551085	2710	2710	2710	2710	0
448	20240228	124000	9551085	2710	2710	2710	2710	0
449	20240228	123900	9551085	2710	2710	2710	2710	0
450	20240228	123800	9551085	2710	2710	2710	2710	0
451	20240228	123700	9551085	2710	2710	2710	2710	50
452	20240228	123600	9415585	2710	2710	2710	2710	0
453	20240228	123500	9415585	2710	2710	2710	2710	0
454	20240228	123400	9415585	2710	2710	2710	2710	0
455	20240228	123300	9415585	2710	2710	2710	2710	0
456	20240228	123200	9415585	2710	2710	2710	2710	92
457	20240228	123100	9166265	2715	2715	2715	2715	0
458	20240228	123000	9166265	2715	2715	2715	2715	0
459	20240228	122900	9166265	2715	2715	2715	2715	5
460	20240228	122800	9152690	2715	2715	2715	2715	1
461	20240228	122700	9149975	2715	2715	2715	2715	0
462	20240228	122600	9149975	2715	2715	2715	2715	0
463	20240228	122500	9149975	2715	2715	2715	2715	0
464	20240228	122400	9149975	2715	2715	2715	2715	0
465	20240228	122300	9149975	2715	2715	2715	2715	9
466	20240228	122200	9125540	2715	2715	2715	2715	0
467	20240228	122100	9125540	2715	2715	2715	2715	91
468	20240228	122000	8878475	2710	2710	2710	2710	0
469	20240228	121900	8878475	2710	2710	2710	2710	0
470	20240228	121800	8878475	2710	2710	2710	2710	0
471	20240228	121700	8878475	2710	2710	2710	2710	0
472	20240228	121600	8878475	2710	2710	2710	2710	0
473	20240228	121500	8878475	2710	2710	2710	2710	0
474	20240228	121400	8878475	2710	2710	2710	2710	0
475	20240228	121300	8878475	2710	2710	2710	2710	1
476	20240228	121200	8875765	2710	2710	2710	2710	0
477	20240228	121100	8875765	2710	2710	2710	2710	0
478	20240228	121000	8875765	2710	2710	2710	2710	0
479	20240228	120900	8875765	2710	2710	2710	2710	0
480	20240228	120800	8875765	2710	2710	2710	2710	0
481	20240228	120700	8875765	2710	2710	2710	2710	0
482	20240228	120600	8875765	2710	2710	2710	2710	0
483	20240228	120500	8875765	2710	2710	2710	2710	0
484	20240228	120400	8875765	2710	2710	2710	2710	0
485	20240228	120300	8875765	2710	2710	2710	2710	0
486	20240228	120200	8875765	2710	2710	2710	2710	0
487	20240228	120100	8875765	2710	2710	2710	2710	0
488	20240228	120000	8875765	2710	2710	2710	2710	0
489	20240228	115900	8875765	2710	2710	2710	2710	0
490	20240228	115800	8875765	2710	2710	2710	2710	0
491	20240228	115700	8875765	2710	2710	2710	2710	0
492	20240228	115600	8875765	2710	2710	2710	2710	0
493	20240228	115500	8875765	2710	2710	2710	2710	0
494	20240228	115400	8875765	2710	2710	2710	2710	0
495	20240228	115300	8875765	2710	2710	2710	2710	77
496	20240228	115200	8667095	2715	2715	2715	2715	0
497	20240228	115100	8667095	2715	2715	2715	2715	5
498	20240228	115000	8653520	2715	2715	2715	2715	0
499	20240228	114900	8653520	2715	2715	2715	2715	0
500	20240228	114800	8653520	2715	2715	2715	2715	0
501	20240228	114700	8653520	2715	2715	2715	2715	0
502	20240228	114600	8653520	2715	2715	2715	2715	4
503	20240228	114500	8642660	2715	2715	2715	2715	0
504	20240228	114400	8642660	2715	2715	2715	2715	0
505	20240228	114300	8642660	2715	2715	2715	2715	0
506	20240228	114200	8642660	2715	2715	2715	2715	22
507	20240228	114100	8582930	2715	2715	2715	2715	0
508	20240228	114000	8582930	2715	2715	2715	2715	2
509	20240228	113900	8577500	2715	2715	2715	2715	0
510	20240228	113800	8577500	2715	2715	2715	2715	0
511	20240228	113700	8577500	2715	2715	2715	2715	0
512	20240228	113600	8577500	2715	2715	2715	2715	0
513	20240228	113500	8577500	2715	2715	2715	2715	4
514	20240228	113400	8566640	2720	2720	2720	2720	0
515	20240228	113300	8566640	2720	2720	2720	2720	0
516	20240228	113200	8566640	2720	2720	2720	2720	1
517	20240228	113100	8563920	2720	2720	2720	2720	0
518	20240228	113000	8563920	2720	2720	2720	2720	0
519	20240228	112900	8563920	2720	2720	2720	2720	0
520	20240228	112800	8563920	2720	2720	2720	2720	0
521	20240228	112700	8563920	2720	2720	2720	2720	0
522	20240228	112600	8563920	2720	2720	2720	2720	0
523	20240228	112500	8563920	2720	2720	2720	2720	0
524	20240228	112400	8563920	2720	2720	2720	2720	0
525	20240228	112300	8563920	2720	2720	2720	2720	0
526	20240228	112200	8563920	2720	2720	2720	2720	0
527	20240228	112100	8563920	2720	2720	2720	2720	0
528	20240228	112000	8563920	2720	2720	2720	2720	0
529	20240228	111900	8563920	2720	2720	2720	2720	0
530	20240228	111800	8563920	2720	2720	2720	2720	0
531	20240228	111700	8563920	2720	2720	2720	2720	1
532	20240228	111600	8561200	2730	2730	2730	2730	0
533	20240228	111500	8561200	2730	2730	2730	2730	0
534	20240228	111400	8561200	2730	2730	2730	2730	0
535	20240228	111300	8561200	2730	2730	2730	2730	0
536	20240228	111200	8561200	2730	2730	2730	2730	0
537	20240228	111100	8561200	2730	2730	2730	2730	0
538	20240228	111000	8561200	2730	2730	2730	2730	0
539	20240228	110900	8561200	2730	2730	2730	2730	0
540	20240228	110800	8561200	2730	2730	2730	2730	0
541	20240228	110700	8561200	2730	2730	2730	2730	0
542	20240228	110600	8561200	2730	2730	2730	2730	0
543	20240228	110500	8561200	2730	2730	2730	2730	0
544	20240228	110400	8561200	2730	2730	2730	2730	0
545	20240228	110300	8561200	2730	2730	2730	2730	0
546	20240228	110200	8561200	2730	2730	2730	2730	0
547	20240228	110100	8561200	2730	2730	2730	2730	0
548	20240228	110000	8561200	2730	2730	2730	2730	0
549	20240228	105900	8561200	2730	2730	2730	2730	0
550	20240228	105800	8561200	2730	2730	2730	2730	0
551	20240228	105700	8561200	2730	2730	2730	2730	0
552	20240228	105600	8561200	2730	2730	2730	2730	0
553	20240228	105500	8561200	2730	2730	2730	2730	0
554	20240228	105400	8561200	2730	2730	2730	2730	0
555	20240228	105300	8561200	2730	2730	2730	2730	0
556	20240228	105200	8561200	2730	2730	2730	2730	1
557	20240228	105100	8558470	2720	2720	2720	2720	0
558	20240228	105000	8558470	2720	2720	2720	2720	0
559	20240228	104900	8558470	2720	2720	2720	2720	0
560	20240228	104800	8558470	2720	2720	2720	2720	3
561	20240228	104700	8550310	2720	2720	2720	2720	206
562	20240228	104600	7989990	2735	2735	2735	2735	0
563	20240228	104500	7989990	2735	2735	2735	2735	0
564	20240228	104400	7989990	2735	2735	2735	2735	0
565	20240228	104300	7989990	2735	2735	2735	2735	0
566	20240228	104200	7989990	2735	2735	2735	2735	0
567	20240228	104100	7989990	2735	2735	2735	2735	0
568	20240228	104000	7989990	2735	2735	2735	2735	0
569	20240228	103900	7989990	2735	2735	2735	2735	0
570	20240228	103800	7989990	2735	2735	2735	2735	0
571	20240228	103700	7989990	2735	2735	2735	2735	0
572	20240228	103600	7989990	2735	2735	2735	2735	0
573	20240228	103500	7989990	2735	2735	2735	2735	0
574	20240228	103400	7989990	2735	2735	2735	2735	0
575	20240228	103300	7989990	2735	2735	2735	2735	0
576	20240228	103200	7989990	2735	2735	2735	2735	0
577	20240228	103100	7989990	2735	2735	2735	2735	0
578	20240228	103000	7989990	2735	2735	2735	2735	0
579	20240228	102900	7989990	2735	2735	2735	2735	0
580	20240228	102800	7989990	2735	2735	2735	2735	0
581	20240228	102700	7989990	2735	2735	2735	2735	0
582	20240228	102600	7989990	2735	2735	2735	2735	0
583	20240228	102500	7989990	2735	2735	2735	2735	0
584	20240228	102400	7989990	2735	2735	2735	2735	0
585	20240228	102300	7989990	2735	2735	2735	2735	0
586	20240228	102200	7989990	2735	2735	2735	2735	0
587	20240228	102100	7989990	2735	2735	2735	2735	0
588	20240228	102000	7989990	2735	2735	2735	2735	0
589	20240228	101900	7989990	2735	2735	2735	2735	0
590	20240228	101800	7989990	2735	2735	2735	2735	0
591	20240228	101700	7989990	2735	2735	2735	2735	0
592	20240228	101600	7989990	2735	2735	2735	2735	0
593	20240228	101500	7989990	2735	2735	2735	2735	0
594	20240228	101400	7989990	2735	2735	2735	2735	0
595	20240228	101300	7989990	2735	2735	2735	2735	0
596	20240228	101200	7989990	2735	2735	2735	2735	0
597	20240228	101100	7989990	2735	2735	2735	2735	0
598	20240228	101000	7989990	2735	2735	2735	2735	0
599	20240228	100900	7989990	2735	2720	2735	2720	36
600	20240228	100800	7891595	2710	2710	2710	2710	0
601	20240228	100700	7891595	2710	2710	2710	2710	6
602	20240228	100600	7875335	2710	2710	2710	2710	0
603	20240228	100500	7875335	2710	2710	2710	2710	0
604	20240228	100400	7875335	2710	2710	2710	2710	0
605	20240228	100300	7875335	2710	2710	2710	2710	0
606	20240228	100200	7875335	2710	2710	2710	2710	20
607	20240228	100100	7821135	2710	2710	2710	2710	0
608	20240228	100000	7821135	2710	2710	2710	2710	0
609	20240228	095900	7821135	2710	2710	2710	2710	0
610	20240228	095800	7821135	2710	2710	2710	2710	0
611	20240228	095700	7821135	2710	2710	2710	2710	0
612	20240228	095600	7821135	2710	2710	2710	2710	0
613	20240228	095500	7821135	2710	2710	2710	2710	0
614	20240228	095400	7821135	2710	2710	2710	2710	50
615	20240228	095300	7685635	2710	2710	2710	2710	0
616	20240228	095200	7685635	2710	2705	2710	2705	4
617	20240228	095100	7674810	2705	2705	2705	2705	0
618	20240228	095000	7674810	2705	2705	2705	2705	0
619	20240228	094900	7674810	2705	2705	2705	2705	0
620	20240228	094800	7674810	2705	2705	2705	2705	0
621	20240228	094700	7674810	2705	2705	2705	2705	0
622	20240228	094600	7674810	2705	2705	2705	2705	0
623	20240228	094500	7674810	2705	2705	2705	2705	36
624	20240228	094400	7577430	2710	2710	2710	2710	0
625	20240228	094300	7577430	2710	2710	2710	2710	0
626	20240228	094200	7577430	2710	2710	2710	2710	0
627	20240228	094100	7577430	2710	2710	2710	2710	0
628	20240228	094000	7577430	2710	2710	2710	2710	1
629	20240228	093900	7574720	2710	2710	2710	2710	2
630	20240228	093800	7569300	2710	2710	2710	2710	10
631	20240228	093700	7542200	2710	2710	2710	2710	0
632	20240228	093600	7542200	2710	2710	2710	2710	0
633	20240228	093500	7542200	2710	2710	2710	2710	0
634	20240228	093400	7542200	2710	2710	2710	2710	0
635	20240228	093300	7542200	2710	2710	2710	2710	0
636	20240228	093200	7542200	2710	2710	2710	2710	0
637	20240228	093100	7542200	2710	2710	2710	2710	0
638	20240228	093000	7542200	2710	2710	2710	2710	0
639	20240228	092900	7542200	2710	2710	2710	2710	0
640	20240228	092800	7542200	2710	2710	2710	2710	0
641	20240228	092700	7542200	2710	2710	2710	2710	26
642	20240228	092600	7471740	2710	2710	2710	2710	15
643	20240228	092500	7431090	2710	2710	2710	2710	81
644	20240228	092400	7211580	2710	2710	2710	2710	0
645	20240228	092300	7211580	2710	2710	2710	2710	0
646	20240228	092200	7211580	2710	2710	2710	2710	2
647	20240228	092100	7206160	2710	2715	2715	2710	125
648	20240228	092000	6867320	2715	2715	2715	2715	0
649	20240228	091900	6867320	2715	2715	2715	2715	2
650	20240228	091800	6861890	2710	2710	2710	2710	0
651	20240228	091700	6861890	2710	2710	2710	2710	100
652	20240228	091600	6590890	2710	2710	2710	2710	1
653	20240228	091500	6588180	2730	2730	2730	2730	0
654	20240228	091400	6588180	2730	2730	2730	2730	2
655	20240228	091300	6582720	2705	2705	2705	2705	6
656	20240228	091200	6566490	2705	2705	2705	2705	2
657	20240228	091100	6561080	2675	2685	2690	2670	309
658	20240228	091000	5734100	2705	2705	2705	2705	113
659	20240228	090900	5428435	2710	2710	2710	2710	0
660	20240228	090800	5428435	2710	2710	2710	2710	0
661	20240228	090700	5428435	2710	2715	2715	2710	1766
662	20240228	090600	641110	2715	2715	2715	2715	0
663	20240228	090500	641110	2715	2715	2715	2715	0
664	20240228	090400	641110	2715	2715	2715	2715	0
665	20240228	090300	641110	2715	2715	2715	2715	0
666	20240228	090200	641110	2715	2715	2715	2715	0
667	20240228	090100	641110	2715	2715	2715	2715	0
668	20240228	090000	641110	2715	2740	2740	2715	234