KissMeData/246250/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204700	37427465	4980	4980	4980	4980	449
3	20240228	204600	37427465	4980	4980	4980	4980	0
4	20240228	204500	37427465	4980	4980	4980	4980	0
5	20240228	204400	37427465	4980	4980	4980	4980	0
6	20240228	204300	37427465	4980	4980	4980	4980	0
7	20240228	204200	37427465	4980	4980	4980	4980	0
8	20240228	204100	37427465	4980	4980	4980	4980	0
9	20240228	204000	37427465	4980	4980	4980	4980	0
10	20240228	203900	37427465	4980	4980	4980	4980	0
11	20240228	203800	37427465	4980	4980	4980	4980	0
12	20240228	203700	37427465	4980	4980	4980	4980	0
13	20240228	203600	37427465	4980	4980	4980	4980	0
14	20240228	203500	37427465	4980	4980	4980	4980	0
15	20240228	203400	37427465	4980	4980	4980	4980	0
16	20240228	203300	37427465	4980	4980	4980	4980	0
17	20240228	203200	37427465	4980	4980	4980	4980	0
18	20240228	203100	37427465	4980	4980	4980	4980	0
19	20240228	203000	37427465	4980	4980	4980	4980	0
20	20240228	202900	37427465	4980	4980	4980	4980	0
21	20240228	202800	37427465	4980	4980	4980	4980	0
22	20240228	202700	37427465	4980	4980	4980	4980	0
23	20240228	202600	37427465	4980	4980	4980	4980	0
24	20240228	202500	37427465	4980	4980	4980	4980	0
25	20240228	202400	37427465	4980	4980	4980	4980	0
26	20240228	202300	37427465	4980	4980	4980	4980	0
27	20240228	202200	37427465	4980	4980	4980	4980	0
28	20240228	202100	37427465	4980	4980	4980	4980	0
29	20240228	202000	37427465	4980	4980	4980	4980	0
30	20240228	201900	37427465	4980	4980	4980	4980	0
31	20240228	201800	37427465	4980	4980	4980	4980	0
32	20240228	201700	37427465	4980	4980	4980	4980	449
33	20240228	201600	37427465	4980	4980	4980	4980	0
34	20240228	201500	37427465	4980	4980	4980	4980	0
35	20240228	201400	37427465	4980	4980	4980	4980	0
36	20240228	201300	37427465	4980	4980	4980	4980	0
37	20240228	201200	37427465	4980	4980	4980	4980	0
38	20240228	201100	37427465	4980	4980	4980	4980	0
39	20240228	201000	37427465	4980	4980	4980	4980	0
40	20240228	200900	37427465	4980	4980	4980	4980	0
41	20240228	200800	37427465	4980	4980	4980	4980	0
42	20240228	200700	37427465	4980	4980	4980	4980	0
43	20240228	200600	37427465	4980	4980	4980	4980	0
44	20240228	200500	37427465	4980	4980	4980	4980	0
45	20240228	200400	37427465	4980	4980	4980	4980	0
46	20240228	200300	37427465	4980	4980	4980	4980	0
47	20240228	200200	37427465	4980	4980	4980	4980	0
48	20240228	200100	37427465	4980	4980	4980	4980	0
49	20240228	200000	37427465	4980	4980	4980	4980	0
50	20240228	195900	37427465	4980	4980	4980	4980	0
51	20240228	195800	37427465	4980	4980	4980	4980	0
52	20240228	195700	37427465	4980	4980	4980	4980	0
53	20240228	195600	37427465	4980	4980	4980	4980	0
54	20240228	195500	37427465	4980	4980	4980	4980	0
55	20240228	195400	37427465	4980	4980	4980	4980	0
56	20240228	195300	37427465	4980	4980	4980	4980	0
57	20240228	195200	37427465	4980	4980	4980	4980	0
58	20240228	195100	37427465	4980	4980	4980	4980	0
59	20240228	195000	37427465	4980	4980	4980	4980	0
60	20240228	194900	37427465	4980	4980	4980	4980	0
61	20240228	194800	37427465	4980	4980	4980	4980	0
62	20240228	194700	37427465	4980	4980	4980	4980	449
63	20240228	194600	37427465	4980	4980	4980	4980	0
64	20240228	194500	37427465	4980	4980	4980	4980	0
65	20240228	194400	37427465	4980	4980	4980	4980	0
66	20240228	194300	37427465	4980	4980	4980	4980	0
67	20240228	194200	37427465	4980	4980	4980	4980	0
68	20240228	194100	37427465	4980	4980	4980	4980	0
69	20240228	194000	37427465	4980	4980	4980	4980	0
70	20240228	193900	37427465	4980	4980	4980	4980	0
71	20240228	193800	37427465	4980	4980	4980	4980	0
72	20240228	193700	37427465	4980	4980	4980	4980	0
73	20240228	193600	37427465	4980	4980	4980	4980	0
74	20240228	193500	37427465	4980	4980	4980	4980	0
75	20240228	193400	37427465	4980	4980	4980	4980	0
76	20240228	193300	37427465	4980	4980	4980	4980	0
77	20240228	193200	37427465	4980	4980	4980	4980	0
78	20240228	193100	37427465	4980	4980	4980	4980	0
79	20240228	193000	37427465	4980	4980	4980	4980	0
80	20240228	192900	37427465	4980	4980	4980	4980	0
81	20240228	192800	37427465	4980	4980	4980	4980	0
82	20240228	192700	37427465	4980	4980	4980	4980	0
83	20240228	192600	37427465	4980	4980	4980	4980	0
84	20240228	192500	37427465	4980	4980	4980	4980	0
85	20240228	192400	37427465	4980	4980	4980	4980	0
86	20240228	192300	37427465	4980	4980	4980	4980	0
87	20240228	192200	37427465	4980	4980	4980	4980	0
88	20240228	192100	37427465	4980	4980	4980	4980	0
89	20240228	192000	37427465	4980	4980	4980	4980	0
90	20240228	191900	37427465	4980	4980	4980	4980	0
91	20240228	191800	37427465	4980	4980	4980	4980	0
92	20240228	191700	37427465	4980	4980	4980	4980	449
93	20240228	191600	37427465	4980	4980	4980	4980	0
94	20240228	191500	37427465	4980	4980	4980	4980	0
95	20240228	191400	37427465	4980	4980	4980	4980	0
96	20240228	191300	37427465	4980	4980	4980	4980	0
97	20240228	191200	37427465	4980	4980	4980	4980	0
98	20240228	191100	37427465	4980	4980	4980	4980	0
99	20240228	191000	37427465	4980	4980	4980	4980	0
100	20240228	190900	37427465	4980	4980	4980	4980	0
101	20240228	190800	37427465	4980	4980	4980	4980	0
102	20240228	190700	37427465	4980	4980	4980	4980	0
103	20240228	190600	37427465	4980	4980	4980	4980	0
104	20240228	190500	37427465	4980	4980	4980	4980	0
105	20240228	190400	37427465	4980	4980	4980	4980	0
106	20240228	190300	37427465	4980	4980	4980	4980	0
107	20240228	190200	37427465	4980	4980	4980	4980	0
108	20240228	190100	37427465	4980	4980	4980	4980	0
109	20240228	190000	37427465	4980	4980	4980	4980	0
110	20240228	185900	37427465	4980	4980	4980	4980	0
111	20240228	185800	37427465	4980	4980	4980	4980	0
112	20240228	185700	37427465	4980	4980	4980	4980	0
113	20240228	185600	37427465	4980	4980	4980	4980	0
114	20240228	185500	37427465	4980	4980	4980	4980	0
115	20240228	185400	37427465	4980	4980	4980	4980	0
116	20240228	185300	37427465	4980	4980	4980	4980	0
117	20240228	185200	37427465	4980	4980	4980	4980	0
118	20240228	185100	37427465	4980	4980	4980	4980	0
119	20240228	185000	37427465	4980	4980	4980	4980	0
120	20240228	184900	37427465	4980	4980	4980	4980	0
121	20240228	184800	37427465	4980	4980	4980	4980	0
122	20240228	184700	37427465	4980	4980	4980	4980	449
123	20240228	184600	37427465	4980	4980	4980	4980	0
124	20240228	184500	37427465	4980	4980	4980	4980	0
125	20240228	184400	37427465	4980	4980	4980	4980	0
126	20240228	184300	37427465	4980	4980	4980	4980	0
127	20240228	184200	37427465	4980	4980	4980	4980	0
128	20240228	184100	37427465	4980	4980	4980	4980	0
129	20240228	184000	37427465	4980	4980	4980	4980	0
130	20240228	183900	37427465	4980	4980	4980	4980	0
131	20240228	183800	37427465	4980	4980	4980	4980	0
132	20240228	183700	37427465	4980	4980	4980	4980	0
133	20240228	183600	37427465	4980	4980	4980	4980	0
134	20240228	183500	37427465	4980	4980	4980	4980	0
135	20240228	183400	37427465	4980	4980	4980	4980	0
136	20240228	183300	37427465	4980	4980	4980	4980	0
137	20240228	183200	37427465	4980	4980	4980	4980	0
138	20240228	183100	37427465	4980	4980	4980	4980	0
139	20240228	183000	37427465	4980	4980	4980	4980	0
140	20240228	182900	37427465	4980	4980	4980	4980	0
141	20240228	182800	37427465	4980	4980	4980	4980	0
142	20240228	182700	37427465	4980	4980	4980	4980	0
143	20240228	182600	37427465	4980	4980	4980	4980	0
144	20240228	182500	37427465	4980	4980	4980	4980	0
145	20240228	182400	37427465	4980	4980	4980	4980	0
146	20240228	182300	37427465	4980	4980	4980	4980	0
147	20240228	182200	37427465	4980	4980	4980	4980	0
148	20240228	182100	37427465	4980	4980	4980	4980	0
149	20240228	182000	37427465	4980	4980	4980	4980	0
150	20240228	181900	37427465	4980	4980	4980	4980	0
151	20240228	181800	37427465	4980	4980	4980	4980	0
152	20240228	181700	37427465	4980	4980	4980	4980	449
153	20240228	181600	37427465	4980	4980	4980	4980	0
154	20240228	181500	37427465	4980	4980	4980	4980	0
155	20240228	181400	37427465	4980	4980	4980	4980	0
156	20240228	181300	37427465	4980	4980	4980	4980	0
157	20240228	181200	37427465	4980	4980	4980	4980	0
158	20240228	181100	37427465	4980	4980	4980	4980	0
159	20240228	181000	37427465	4980	4980	4980	4980	0
160	20240228	180900	37427465	4980	4980	4980	4980	0
161	20240228	180800	37427465	4980	4980	4980	4980	0
162	20240228	180700	37427465	4980	4980	4980	4980	0
163	20240228	180600	37427465	4980	4980	4980	4980	0
164	20240228	180500	37427465	4980	4980	4980	4980	0
165	20240228	180400	37427465	4980	4980	4980	4980	0
166	20240228	180300	37427465	4980	4980	4980	4980	0
167	20240228	180200	37427465	4980	4980	4980	4980	0
168	20240228	180100	37427465	4980	4980	4980	4980	0
169	20240228	180000	37427465	4980	4980	4980	4980	0
170	20240228	175900	37427465	4980	4980	4980	4980	0
171	20240228	175800	37427465	4980	4980	4980	4980	0
172	20240228	175700	37427465	4980	4980	4980	4980	0
173	20240228	175600	37427465	4980	4980	4980	4980	0
174	20240228	175500	37427465	4980	4980	4980	4980	0
175	20240228	175400	37427465	4980	4980	4980	4980	0
176	20240228	175300	37427465	4980	4980	4980	4980	0
177	20240228	175200	37427465	4980	4980	4980	4980	0
178	20240228	175100	37427465	4980	4980	4980	4980	0
179	20240228	175000	37427465	4980	4980	4980	4980	0
180	20240228	174900	37427465	4980	4980	4980	4980	0
181	20240228	174800	37427465	4980	4980	4980	4980	0
182	20240228	174700	37427465	4980	4980	4980	4980	449
183	20240228	174600	37427465	4980	4980	4980	4980	0
184	20240228	174500	37427465	4980	4980	4980	4980	0
185	20240228	174400	37427465	4980	4980	4980	4980	0
186	20240228	174300	37427465	4980	4980	4980	4980	0
187	20240228	174200	37427465	4980	4980	4980	4980	0
188	20240228	174100	37427465	4980	4980	4980	4980	0
189	20240228	174000	37427465	4980	4980	4980	4980	0
190	20240228	173900	37427465	4980	4980	4980	4980	0
191	20240228	173800	37427465	4980	4980	4980	4980	0
192	20240228	173700	37427465	4980	4980	4980	4980	0
193	20240228	173600	37427465	4980	4980	4980	4980	0
194	20240228	173500	37427465	4980	4980	4980	4980	0
195	20240228	173400	37427465	4980	4980	4980	4980	0
196	20240228	173300	37427465	4980	4980	4980	4980	0
197	20240228	173200	37427465	4980	4980	4980	4980	0
198	20240228	173100	37427465	4980	4980	4980	4980	0
199	20240228	173000	37427465	4980	4980	4980	4980	0
200	20240228	172900	37427465	4980	4980	4980	4980	0
201	20240228	172800	37427465	4980	4980	4980	4980	0
202	20240228	172700	37427465	4980	4980	4980	4980	0
203	20240228	172600	37427465	4980	4980	4980	4980	0
204	20240228	172500	37427465	4980	4980	4980	4980	0
205	20240228	172400	37427465	4980	4980	4980	4980	0
206	20240228	172300	37427465	4980	4980	4980	4980	0
207	20240228	172200	37427465	4980	4980	4980	4980	0
208	20240228	172100	37427465	4980	4980	4980	4980	0
209	20240228	172000	37427465	4980	4980	4980	4980	0
210	20240228	171900	37427465	4980	4980	4980	4980	0
211	20240228	171800	37427465	4980	4980	4980	4980	0
212	20240228	171700	37427465	4980	4980	4980	4980	449
213	20240228	171600	37427465	4980	4980	4980	4980	0
214	20240228	171500	37427465	4980	4980	4980	4980	0
215	20240228	171400	37427465	4980	4980	4980	4980	0
216	20240228	171300	37427465	4980	4980	4980	4980	0
217	20240228	171200	37427465	4980	4980	4980	4980	0
218	20240228	171100	37427465	4980	4980	4980	4980	0
219	20240228	171000	37427465	4980	4980	4980	4980	0
220	20240228	170900	37427465	4980	4980	4980	4980	0
221	20240228	170800	37427465	4980	4980	4980	4980	0
222	20240228	170700	37427465	4980	4980	4980	4980	0
223	20240228	170600	37427465	4980	4980	4980	4980	0
224	20240228	170500	37427465	4980	4980	4980	4980	0
225	20240228	170400	37427465	4980	4980	4980	4980	0
226	20240228	170300	37427465	4980	4980	4980	4980	0
227	20240228	170200	37427465	4980	4980	4980	4980	0
228	20240228	170100	37427465	4980	4980	4980	4980	0
229	20240228	170000	37427465	4980	4980	4980	4980	0
230	20240228	165900	37427465	4980	4980	4980	4980	0
231	20240228	165800	37427465	4980	4980	4980	4980	0
232	20240228	165700	37427465	4980	4980	4980	4980	0
233	20240228	165600	37427465	4980	4980	4980	4980	0
234	20240228	165500	37427465	4980	4980	4980	4980	0
235	20240228	165400	37427465	4980	4980	4980	4980	0
236	20240228	165300	37427465	4980	4980	4980	4980	0
237	20240228	165200	37427465	4980	4980	4980	4980	0
238	20240228	165100	37427465	4980	4980	4980	4980	0
239	20240228	165000	37427465	4980	4980	4980	4980	0
240	20240228	164900	37427465	4980	4980	4980	4980	0
241	20240228	164800	37427465	4980	4980	4980	4980	0
242	20240228	164700	37427465	4980	4980	4980	4980	449
243	20240228	164600	37427465	4980	4980	4980	4980	0
244	20240228	164500	37427465	4980	4980	4980	4980	0
245	20240228	164400	37427465	4980	4980	4980	4980	0
246	20240228	164300	37427465	4980	4980	4980	4980	0
247	20240228	164200	37427465	4980	4980	4980	4980	0
248	20240228	164100	37427465	4980	4980	4980	4980	0
249	20240228	164000	37427465	4980	4980	4980	4980	0
250	20240228	163900	37427465	4980	4980	4980	4980	0
251	20240228	163800	37427465	4980	4980	4980	4980	0
252	20240228	163700	37427465	4980	4980	4980	4980	0
253	20240228	163600	37427465	4980	4980	4980	4980	0
254	20240228	163500	37427465	4980	4980	4980	4980	0
255	20240228	163400	37427465	4980	4980	4980	4980	0
256	20240228	163300	37427465	4980	4980	4980	4980	0
257	20240228	163200	37427465	4980	4980	4980	4980	0
258	20240228	163100	37427465	4980	4980	4980	4980	0
259	20240228	163000	37427465	4980	4980	4980	4980	0
260	20240228	162900	37427465	4980	4980	4980	4980	0
261	20240228	162800	37427465	4980	4980	4980	4980	0
262	20240228	162700	37427465	4980	4980	4980	4980	0
263	20240228	162600	37427465	4980	4980	4980	4980	0
264	20240228	162500	37427465	4980	4980	4980	4980	0
265	20240228	162400	37427465	4980	4980	4980	4980	0
266	20240228	162300	37427465	4980	4980	4980	4980	0
267	20240228	162200	37427465	4980	4980	4980	4980	0
268	20240228	162100	37427465	4980	4980	4980	4980	0
269	20240228	162000	37427465	4980	4980	4980	4980	0
270	20240228	161900	37427465	4980	4980	4980	4980	0
271	20240228	161800	37427465	4980	4980	4980	4980	0
272	20240228	161700	37427465	4980	4980	4980	4980	449
273	20240228	161600	37427465	4980	4980	4980	4980	0
274	20240228	161500	37427465	4980	4980	4980	4980	0
275	20240228	161400	37427465	4980	4980	4980	4980	0
276	20240228	161300	37427465	4980	4980	4980	4980	0
277	20240228	161200	37427465	4980	4980	4980	4980	0
278	20240228	161100	37427465	4980	4980	4980	4980	0
279	20240228	161000	37427465	4980	4980	4980	4980	0
280	20240228	160900	37427465	4980	4980	4980	4980	0
281	20240228	160800	37427465	4980	4980	4980	4980	0
282	20240228	160700	37427465	4980	4980	4980	4980	0
283	20240228	160600	37427465	4980	4980	4980	4980	0
284	20240228	160500	37427465	4980	4980	4980	4980	0
285	20240228	160400	37427465	4980	4980	4980	4980	0
286	20240228	160300	37427465	4980	4980	4980	4980	0
287	20240228	160200	37427465	4980	4980	4980	4980	0
288	20240228	160100	37427465	4980	4980	4980	4980	0
289	20240228	160000	37427465	4980	4980	4980	4980	0
290	20240228	155900	37427465	4980	4980	4980	4980	0
291	20240228	155800	37427465	4980	4980	4980	4980	0
292	20240228	155700	37427465	4980	4980	4980	4980	0
293	20240228	155600	37427465	4980	4980	4980	4980	0
294	20240228	155500	37427465	4980	4980	4980	4980	0
295	20240228	155400	37427465	4980	4980	4980	4980	0
296	20240228	155300	37427465	4980	4980	4980	4980	0
297	20240228	155200	37427465	4980	4980	4980	4980	0
298	20240228	155100	37427465	4980	4980	4980	4980	0
299	20240228	155000	37427465	4980	4980	4980	4980	0
300	20240228	154900	37427465	4980	4980	4980	4980	0
301	20240228	154800	37427465	4980	4980	4980	4980	0
302	20240228	154700	37427465	4980	4980	4980	4980	449
303	20240228	154600	37427465	4980	4980	4980	4980	0
304	20240228	154500	37427465	4980	4980	4980	4980	0
305	20240228	154400	37427465	4980	4980	4980	4980	0
306	20240228	154300	37427465	4980	4980	4980	4980	0
307	20240228	154200	37427465	4980	4980	4980	4980	0
308	20240228	154100	37427465	4980	4980	4980	4980	0
309	20240228	154000	37427465	4980	4980	4980	4980	0
310	20240228	153900	37427465	4980	4980	4980	4980	0
311	20240228	153800	37427465	4980	4980	4980	4980	0
312	20240228	153700	37427465	4980	4980	4980	4980	0
313	20240228	153600	37427465	4980	4980	4980	4980	0
314	20240228	153500	37427465	4980	4980	4980	4980	0
315	20240228	153400	37427465	4980	4980	4980	4980	0
316	20240228	153300	37427465	4980	4980	4980	4980	0
317	20240228	153200	37427465	4980	4980	4980	4980	0
318	20240228	153100	37427465	4980	4980	4980	4980	0
319	20240228	153000	37427465	4980	4980	4980	4980	449
320	20240228	152900	35191445	5020	5020	5020	5020	0
321	20240228	152800	35191445	5020	5020	5020	5020	0
322	20240228	152700	35191445	5020	5020	5020	5020	0
323	20240228	152600	35191445	5020	5020	5020	5020	0
324	20240228	152500	35191445	5020	5020	5020	5020	0
325	20240228	152400	35191445	5020	5020	5020	5020	0
326	20240228	152300	35191445	5020	5020	5020	5020	0
327	20240228	152200	35191445	5020	5020	5020	5020	0
328	20240228	152100	35191445	5020	5020	5020	5020	0
329	20240228	152000	35191445	5020	5020	5020	5020	0
330	20240228	151900	35191445	5020	5020	5020	5020	109
331	20240228	151800	34644265	4985	5030	5030	4980	2753
332	20240228	151700	20928035	5020	5020	5020	5020	0
333	20240228	151600	20928035	5020	5020	5020	5020	18
334	20240228	151500	20837675	5030	5030	5030	5030	0
335	20240228	151400	20837675	5030	5030	5030	5030	0
336	20240228	151300	20837675	5030	5030	5030	5030	0
337	20240228	151200	20837675	5030	5030	5030	5030	0
338	20240228	151100	20837675	5030	5030	5030	5030	0
339	20240228	151000	20837675	5030	5030	5030	5030	0
340	20240228	150900	20837675	5030	5030	5030	5030	0
341	20240228	150800	20837675	5030	5030	5030	5030	0
342	20240228	150700	20837675	5030	5030	5030	5030	0
343	20240228	150600	20837675	5030	5030	5030	5030	0
344	20240228	150500	20837675	5030	5030	5030	5030	0
345	20240228	150400	20837675	5030	5030	5030	5030	0
346	20240228	150300	20837675	5030	5030	5030	5030	1
347	20240228	150200	20832645	5030	5030	5030	5030	0
348	20240228	150100	20832645	5030	5030	5030	5030	0
349	20240228	150000	20832645	5030	5030	5030	5030	0
350	20240228	145900	20832645	5030	5030	5030	5030	2
351	20240228	145800	20822585	5000	5000	5000	5000	0
352	20240228	145700	20822585	5000	5000	5000	5000	0
353	20240228	145600	20822585	5000	5000	5000	5000	0
354	20240228	145500	20822585	5000	5000	5000	5000	0
355	20240228	145400	20822585	5000	5000	5000	5000	0
356	20240228	145300	20822585	5000	5000	5000	5000	0
357	20240228	145200	20822585	5000	5000	5000	5000	0
358	20240228	145100	20822585	5000	5000	5000	5000	0
359	20240228	145000	20822585	5000	5000	5000	5000	0
360	20240228	144900	20822585	5000	5000	5000	5000	0
361	20240228	144800	20822585	5000	5000	5000	5000	0
362	20240228	144700	20822585	5000	5000	5000	5000	0
363	20240228	144600	20822585	5000	5000	5000	5000	0
364	20240228	144500	20822585	5000	5000	5000	5000	4
365	20240228	144400	20802585	5030	5030	5030	5030	0
366	20240228	144300	20802585	5030	5030	5030	5030	1
367	20240228	144200	20797555	5030	5030	5030	5030	0
368	20240228	144100	20797555	5030	5030	5030	5030	0
369	20240228	144000	20797555	5030	5030	5030	5030	0
370	20240228	143900	20797555	5030	5030	5030	5030	0
371	20240228	143800	20797555	5030	5030	5030	5030	0
372	20240228	143700	20797555	5030	5030	5030	5030	0
373	20240228	143600	20797555	5030	5030	5030	5030	0
374	20240228	143500	20797555	5030	5030	5030	5030	0
375	20240228	143400	20797555	5030	5030	5030	5030	0
376	20240228	143300	20797555	5030	5030	5030	5030	0
377	20240228	143200	20797555	5030	5030	5030	5030	0
378	20240228	143100	20797555	5030	5030	5030	5030	0
379	20240228	143000	20797555	5030	5030	5030	5030	0
380	20240228	142900	20797555	5030	5030	5030	5030	0
381	20240228	142800	20797555	5030	5030	5030	5030	0
382	20240228	142700	20797555	5030	5030	5030	5030	10
383	20240228	142600	20747255	5030	5030	5030	5030	0
384	20240228	142500	20747255	5030	5030	5030	5030	7
385	20240228	142400	20712045	5030	5030	5030	5030	3
386	20240228	142300	20696955	5030	5030	5030	5030	1
387	20240228	142200	20691925	5030	5030	5030	5030	0
388	20240228	142100	20691925	5030	5030	5030	5030	0
389	20240228	142000	20691925	5030	5030	5030	5030	0
390	20240228	141900	20691925	5030	5030	5030	5030	0
391	20240228	141800	20691925	5030	5030	5030	5030	0
392	20240228	141700	20691925	5030	5000	5030	5000	4
393	20240228	141600	20671895	4990	4980	4990	4980	1644
394	20240228	141500	12482600	4980	4980	4980	4980	0
395	20240228	141400	12482600	4980	4980	4980	4980	0
396	20240228	141300	12482600	4980	4980	4980	4980	1
397	20240228	141200	12477620	4980	4980	4980	4980	0
398	20240228	141100	12477620	4980	4980	4980	4980	0
399	20240228	141000	12477620	4980	4980	4980	4980	0
400	20240228	140900	12477620	4980	4980	4980	4980	0
401	20240228	140800	12477620	4980	4980	4980	4980	0
402	20240228	140700	12477620	4980	4980	4980	4980	0
403	20240228	140600	12477620	4980	4980	4980	4980	0
404	20240228	140500	12477620	4980	4980	4980	4980	0
405	20240228	140400	12477620	4980	4980	4980	4980	0
406	20240228	140300	12477620	4980	4980	4980	4980	0
407	20240228	140200	12477620	4980	4980	4980	4980	0
408	20240228	140100	12477620	4980	4980	4980	4980	10
409	20240228	140000	12427820	4980	4980	4980	4980	2
410	20240228	135900	12417860	4980	4980	4980	4980	0
411	20240228	135800	12417860	4980	4980	4980	4980	0
412	20240228	135700	12417860	4980	4980	4980	4980	0
413	20240228	135600	12417860	4980	4980	4980	4980	0
414	20240228	135500	12417860	4980	4980	4980	4980	0
415	20240228	135400	12417860	4980	4980	4980	4980	0
416	20240228	135300	12417860	4980	4980	4980	4980	0
417	20240228	135200	12417860	4980	4980	4980	4980	0
418	20240228	135100	12417860	4980	4980	4980	4980	0
419	20240228	135000	12417860	4980	4980	4980	4980	13
420	20240228	134900	12353120	4980	4980	4980	4980	1
421	20240228	134800	12348140	4980	4985	4985	4980	38
422	20240228	134700	12158715	4990	4990	4990	4990	0
423	20240228	134600	12158715	4990	4990	4990	4990	0
424	20240228	134500	12158715	4990	4990	4990	4990	0
425	20240228	134400	12158715	4990	4990	4990	4990	0
426	20240228	134300	12158715	4990	4990	4990	4990	0
427	20240228	134200	12158715	4990	4990	4990	4990	0
428	20240228	134100	12158715	4990	4990	4990	4990	0
429	20240228	134000	12158715	4990	4990	4990	4990	0
430	20240228	133900	12158715	4990	4990	4990	4990	0
431	20240228	133800	12158715	4990	4990	4990	4990	0
432	20240228	133700	12158715	4990	4990	4990	4990	0
433	20240228	133600	12158715	4990	4990	4990	4990	10
434	20240228	133500	12108815	4990	4990	4990	4990	0
435	20240228	133400	12108815	4990	4990	4990	4990	0
436	20240228	133300	12108815	4990	4990	4990	4990	0
437	20240228	133200	12108815	4990	4990	4990	4990	0
438	20240228	133100	12108815	4990	4990	4990	4990	0
439	20240228	133000	12108815	4990	4990	4990	4990	1
440	20240228	132900	12103825	4990	4990	4990	4990	0
441	20240228	132800	12103825	4990	4990	4990	4990	0
442	20240228	132700	12103825	4990	4990	4990	4990	0
443	20240228	132600	12103825	4990	4990	4990	4990	0
444	20240228	132500	12103825	4990	4990	4990	4990	0
445	20240228	132400	12103825	4990	4990	4990	4990	0
446	20240228	132300	12103825	4990	4990	4990	4990	2
447	20240228	132200	12093845	4990	4990	4990	4990	0
448	20240228	132100	12093845	4990	4990	4990	4990	0
449	20240228	132000	12093845	4990	4990	4990	4990	0
450	20240228	131900	12093845	4990	4990	4990	4990	0
451	20240228	131800	12093845	4990	4990	4990	4990	1
452	20240228	131700	12088855	4990	4990	4990	4990	0
453	20240228	131600	12088855	4990	4990	4990	4990	0
454	20240228	131500	12088855	4990	4990	4990	4990	0
455	20240228	131400	12088855	4990	4990	4990	4990	0
456	20240228	131300	12088855	4990	4990	4990	4990	0
457	20240228	131200	12088855	4990	4990	4990	4990	0
458	20240228	131100	12088855	4990	4990	4990	4990	0
459	20240228	131000	12088855	4990	4990	4990	4990	0
460	20240228	130900	12088855	4990	4990	4990	4990	1
461	20240228	130800	12083865	4985	4985	4985	4985	0
462	20240228	130700	12083865	4985	4985	4985	4985	0
463	20240228	130600	12083865	4985	4985	4985	4985	0
464	20240228	130500	12083865	4985	4985	4985	4985	0
465	20240228	130400	12083865	4985	4985	4985	4985	0
466	20240228	130300	12083865	4985	4985	4985	4985	0
467	20240228	130200	12083865	4985	4985	4985	4985	0
468	20240228	130100	12083865	4985	4985	4985	4985	0
469	20240228	130000	12083865	4985	4985	4985	4985	0
470	20240228	125900	12083865	4985	4985	4985	4985	0
471	20240228	125800	12083865	4985	4985	4985	4985	0
472	20240228	125700	12083865	4985	4985	4985	4985	0
473	20240228	125600	12083865	4985	4985	4985	4985	0
474	20240228	125500	12083865	4985	4985	4985	4985	0
475	20240228	125400	12083865	4985	4985	4985	4985	0
476	20240228	125300	12083865	4985	4985	4985	4985	0
477	20240228	125200	12083865	4985	4985	4985	4985	0
478	20240228	125100	12083865	4985	4985	4985	4985	0
479	20240228	125000	12083865	4985	4985	4985	4985	0
480	20240228	124900	12083865	4985	4985	4985	4985	0
481	20240228	124800	12083865	4985	4985	4985	4985	0
482	20240228	124700	12083865	4985	4985	4985	4985	0
483	20240228	124600	12083865	4985	4985	4985	4985	0
484	20240228	124500	12083865	4985	4985	4985	4985	0
485	20240228	124400	12083865	4985	4985	4985	4985	0
486	20240228	124300	12083865	4985	4985	4985	4985	0
487	20240228	124200	12083865	4985	4985	4985	4985	0
488	20240228	124100	12083865	4985	4985	4985	4985	0
489	20240228	124000	12083865	4985	4985	4985	4985	0
490	20240228	123900	12083865	4985	4985	4985	4985	0
491	20240228	123800	12083865	4985	4985	4985	4985	0
492	20240228	123700	12083865	4985	4985	4985	4985	0
493	20240228	123600	12083865	4985	4985	4985	4985	0
494	20240228	123500	12083865	4985	4985	4985	4985	0
495	20240228	123400	12083865	4985	4985	4985	4985	0
496	20240228	123300	12083865	4985	4985	4985	4985	3
497	20240228	123200	12068910	4960	4960	4960	4960	0
498	20240228	123100	12068910	4960	4960	4960	4960	93
499	20240228	123000	11607630	4990	4990	4990	4990	0
500	20240228	122900	11607630	4990	4990	4990	4990	0
501	20240228	122800	11607630	4990	4990	4990	4990	0
502	20240228	122700	11607630	4990	4990	4990	4990	25
503	20240228	122600	11482880	4960	4960	4960	4960	3
504	20240228	122500	11468000	4990	4990	4990	4990	0
505	20240228	122400	11468000	4990	4990	4990	4990	0
506	20240228	122300	11468000	4990	4990	4990	4990	0
507	20240228	122200	11468000	4990	4990	4990	4990	0
508	20240228	122100	11468000	4990	4990	4990	4990	0
509	20240228	122000	11468000	4990	4990	4990	4990	10
510	20240228	121900	11418100	4990	4990	4990	4990	29
511	20240228	121800	11273390	4990	4990	4990	4990	20
512	20240228	121700	11173590	4990	4990	4990	4990	0
513	20240228	121600	11173590	4990	4990	4990	4990	0
514	20240228	121500	11173590	4990	4990	4990	4990	91
515	20240228	121400	10719500	4990	4990	4990	4990	0
516	20240228	121300	10719500	4990	4990	4990	4990	0
517	20240228	121200	10719500	4990	4990	4990	4990	0
518	20240228	121100	10719500	4990	4990	4990	4990	0
519	20240228	121000	10719500	4990	4990	4990	4990	0
520	20240228	120900	10719500	4990	4990	4990	4990	0
521	20240228	120800	10719500	4990	4990	4990	4990	0
522	20240228	120700	10719500	4990	4990	4990	4990	5
523	20240228	120600	10694550	4990	4990	4990	4990	0
524	20240228	120500	10694550	4990	4990	4990	4990	0
525	20240228	120400	10694550	4990	4990	4990	4990	0
526	20240228	120300	10694550	4990	4990	4990	4990	2
527	20240228	120200	10684570	4985	4985	4985	4985	1
528	20240228	120100	10679585	4960	4960	4960	4960	46
529	20240228	120000	10451425	4990	4990	4990	4990	0
530	20240228	115900	10451425	4990	4990	4990	4990	0
531	20240228	115800	10451425	4990	4990	4990	4990	0
532	20240228	115700	10451425	4990	4990	4990	4990	0
533	20240228	115600	10451425	4990	4990	4990	4990	0
534	20240228	115500	10451425	4990	4990	4990	4990	0
535	20240228	115400	10451425	4990	4990	4990	4990	0
536	20240228	115300	10451425	4990	4990	4990	4990	0
537	20240228	115200	10451425	4990	4990	4990	4990	0
538	20240228	115100	10451425	4990	4990	4990	4990	0
539	20240228	115000	10451425	4990	4990	4990	4990	0
540	20240228	114900	10451425	4990	4990	4990	4990	0
541	20240228	114800	10451425	4990	4990	4990	4990	0
542	20240228	114700	10451425	4990	4990	4990	4990	0
543	20240228	114600	10451425	4990	4990	4990	4990	0
544	20240228	114500	10451425	4990	4990	4990	4990	0
545	20240228	114400	10451425	4990	4990	4990	4990	0
546	20240228	114300	10451425	4990	4990	4990	4990	1
547	20240228	114200	10446435	4990	4985	4990	4985	22
548	20240228	114100	10336725	4985	4985	4985	4985	0
549	20240228	114000	10336725	4985	4985	4985	4985	0
550	20240228	113900	10336725	4985	4985	4985	4985	0
551	20240228	113800	10336725	4985	4985	4985	4985	0
552	20240228	113700	10336725	4985	4985	4985	4985	0
553	20240228	113600	10336725	4985	4985	4985	4985	0
554	20240228	113500	10336725	4985	4985	4985	4985	0
555	20240228	113400	10336725	4985	4985	4985	4985	0
556	20240228	113300	10336725	4985	4985	4985	4985	2
557	20240228	113200	10326755	4990	4990	4990	4990	0
558	20240228	113100	10326755	4990	4990	4990	4990	0
559	20240228	113000	10326755	4990	4990	4990	4990	0
560	20240228	112900	10326755	4990	4990	4990	4990	0
561	20240228	112800	10326755	4990	4990	4990	4990	0
562	20240228	112700	10326755	4990	4990	4990	4990	0
563	20240228	112600	10326755	4990	4990	4990	4990	0
564	20240228	112500	10326755	4990	4990	4990	4990	0
565	20240228	112400	10326755	4990	4990	4990	4990	0
566	20240228	112300	10326755	4990	4990	4990	4990	0
567	20240228	112200	10326755	4990	4985	4990	4985	2
568	20240228	112100	10316780	4950	5000	5000	4950	1910
569	20240228	112000	859645	5040	5040	5040	5040	0
570	20240228	111900	859645	5040	5040	5040	5040	0
571	20240228	111800	859645	5040	5040	5040	5040	0
572	20240228	111700	859645	5040	5040	5040	5040	0
573	20240228	111600	859645	5040	5040	5040	5040	0
574	20240228	111500	859645	5040	5040	5040	5040	2
575	20240228	111400	849565	5040	5040	5040	5040	0
576	20240228	111300	849565	5040	5040	5040	5040	0
577	20240228	111200	849565	5040	5040	5040	5040	0
578	20240228	111100	849565	5040	5040	5040	5040	0
579	20240228	111000	849565	5040	5040	5040	5040	0
580	20240228	110900	849565	5040	5040	5040	5040	0
581	20240228	110800	849565	5040	5040	5040	5040	0
582	20240228	110700	849565	5040	5040	5040	5040	0
583	20240228	110600	849565	5040	5040	5040	5040	0
584	20240228	110500	849565	5040	5040	5040	5040	0
585	20240228	110400	849565	5040	5040	5040	5040	0
586	20240228	110300	849565	5040	5040	5040	5040	1
587	20240228	110200	844525	5040	5040	5040	5040	0
588	20240228	110100	844525	5040	5040	5040	5040	0
589	20240228	110000	844525	5040	5040	5040	5040	0
590	20240228	105900	844525	5040	5040	5040	5040	0
591	20240228	105800	844525	5040	5040	5040	5040	0
592	20240228	105700	844525	5040	5040	5040	5040	0
593	20240228	105600	844525	5040	5040	5040	5040	0
594	20240228	105500	844525	5040	5040	5040	5040	0
595	20240228	105400	844525	5040	5040	5040	5040	0
596	20240228	105300	844525	5040	5040	5040	5040	1
597	20240228	105200	839485	5040	5040	5040	5040	0
598	20240228	105100	839485	5040	5040	5040	5040	0
599	20240228	105000	839485	5040	5040	5040	5040	0
600	20240228	104900	839485	5040	5040	5040	5040	0
601	20240228	104800	839485	5040	5040	5040	5040	0
602	20240228	104700	839485	5040	5040	5040	5040	0
603	20240228	104600	839485	5040	5040	5040	5040	0
604	20240228	104500	839485	5040	5040	5040	5040	0
605	20240228	104400	839485	5040	5040	5040	5040	0
606	20240228	104300	839485	5040	5040	5040	5040	0
607	20240228	104200	839485	5040	5040	5040	5040	0
608	20240228	104100	839485	5040	5040	5040	5040	16
609	20240228	104000	758845	5040	5040	5040	5040	0
610	20240228	103900	758845	5040	5040	5040	5040	0
611	20240228	103800	758845	5040	5040	5040	5040	0
612	20240228	103700	758845	5040	5040	5040	5040	1
613	20240228	103600	753805	5000	5000	5000	5000	0
614	20240228	103500	753805	5000	5000	5000	5000	0
615	20240228	103400	753805	5000	5000	5000	5000	0
616	20240228	103300	753805	5000	5000	5000	5000	0
617	20240228	103200	753805	5000	5000	5000	5000	0
618	20240228	103100	753805	5000	5000	5000	5000	0
619	20240228	103000	753805	5000	5000	5000	5000	0
620	20240228	102900	753805	5000	5000	5000	5000	24
621	20240228	102800	633805	5040	5040	5040	5040	0
622	20240228	102700	633805	5040	5040	5040	5040	0
623	20240228	102600	633805	5040	5040	5040	5040	0
624	20240228	102500	633805	5040	5040	5040	5040	0
625	20240228	102400	633805	5040	5040	5040	5040	0
626	20240228	102300	633805	5040	5040	5040	5040	0
627	20240228	102200	633805	5040	5040	5040	5040	0
628	20240228	102100	633805	5040	5040	5040	5040	0
629	20240228	102000	633805	5040	5040	5040	5040	0
630	20240228	101900	633805	5040	5040	5040	5040	0
631	20240228	101800	633805	5040	5040	5040	5040	0
632	20240228	101700	633805	5040	5040	5040	5040	0
633	20240228	101600	633805	5040	5040	5040	5040	0
634	20240228	101500	633805	5040	5040	5040	5040	0
635	20240228	101400	633805	5040	5040	5040	5040	0
636	20240228	101300	633805	5040	5040	5040	5040	1
637	20240228	101200	628765	5040	5040	5040	5040	0
638	20240228	101100	628765	5040	5040	5040	5040	0
639	20240228	101000	628765	5040	5040	5040	5040	0
640	20240228	100900	628765	5040	5040	5040	5040	0
641	20240228	100800	628765	5040	5040	5040	5040	0
642	20240228	100700	628765	5040	5040	5040	5040	0
643	20240228	100600	628765	5040	5040	5040	5040	0
644	20240228	100500	628765	5040	5040	5040	5040	0
645	20240228	100400	628765	5040	5040	5040	5040	0
646	20240228	100300	628765	5040	5040	5040	5040	0
647	20240228	100200	628765	5040	5040	5040	5040	0
648	20240228	100100	628765	5040	5040	5040	5040	0
649	20240228	100000	628765	5040	5040	5040	5040	0
650	20240228	095900	628765	5040	4965	5040	4965	2
651	20240228	095800	618760	5040	5040	5040	5040	0
652	20240228	095700	618760	5040	5040	5040	5040	0
653	20240228	095600	618760	5040	5040	5040	5040	0
654	20240228	095500	618760	5040	5040	5040	5040	0
655	20240228	095400	618760	5040	5040	5040	5040	0
656	20240228	095300	618760	5040	5040	5040	5040	1
657	20240228	095200	613720	5040	5040	5040	5040	0
658	20240228	095100	613720	5040	5040	5040	5040	0
659	20240228	095000	613720	5040	5040	5040	5040	0
660	20240228	094900	613720	5040	5040	5040	5040	0
661	20240228	094800	613720	5040	5040	5040	5040	0
662	20240228	094700	613720	5040	5040	5040	5040	0
663	20240228	094600	613720	5040	5040	5040	5040	0
664	20240228	094500	613720	5040	5040	5040	5040	0
665	20240228	094400	613720	5040	5040	5040	5040	0
666	20240228	094300	613720	5040	5040	5040	5040	1
667	20240228	094200	608680	5040	5040	5040	5040	0
668	20240228	094100	608680	5040	5040	5040	5040	0
669	20240228	094000	608680	5040	5040	5040	5040	0
670	20240228	093900	608680	5040	5040	5040	5040	0
671	20240228	093800	608680	5040	5030	5040	5030	2
672	20240228	093700	598610	5040	5040	5040	5040	0
673	20240228	093600	598610	5040	5030	5040	5030	4
674	20240228	093500	578480	5030	5030	5030	5030	0
675	20240228	093400	578480	5030	5030	5030	5030	0
676	20240228	093300	578480	5030	5030	5030	5030	0
677	20240228	093200	578480	5030	5030	5030	5030	0
678	20240228	093100	578480	5030	5030	5030	5030	0
679	20240228	093000	578480	5030	5030	5030	5030	0
680	20240228	092900	578480	5030	5030	5030	5030	0
681	20240228	092800	578480	5030	5030	5030	5030	0
682	20240228	092700	578480	5030	5030	5030	5030	0
683	20240228	092600	578480	5030	5030	5030	5030	0
684	20240228	092500	578480	5030	5030	5030	5030	91
685	20240228	092400	120750	5030	5030	5030	5030	0
686	20240228	092300	120750	5030	5030	5030	5030	10
687	20240228	092200	70450	5030	5030	5030	5030	0
688	20240228	092100	70450	5030	5030	5030	5030	0
689	20240228	092000	70450	5030	5030	5030	5030	0
690	20240228	091900	70450	5030	5030	5030	5030	0
691	20240228	091800	70450	5030	5030	5030	5030	0
692	20240228	091700	70450	5030	5030	5030	5030	0
693	20240228	091600	70450	5030	5030	5030	5030	0
694	20240228	091500	70450	5030	5030	5030	5030	0
695	20240228	091400	70450	5030	5030	5030	5030	0
696	20240228	091300	70450	5030	5030	5030	5030	0
697	20240228	091200	70450	5030	5030	5030	5030	0
698	20240228	091100	70450	5030	5030	5030	5030	0
699	20240228	091000	70450	5030	5030	5030	5030	10
700	20240228	090900	20150	5040	5040	5040	5040	2
701	20240228	090800	10070	5040	5040	5040	5040	1
702	20240228	090700	5030	5030	5030	5030	5030	0
703	20240228	090600	5030	5030	5030	5030	5030	0
704	20240228	090500	5030	5030	5030	5030	5030	0
705	20240228	090400	5030	5030	5030	5030	5030	0
706	20240228	090300	5030	5030	5030	5030	5030	1
707	20240228	090200	0	5040	5040	5040	5040	0
708	20240228	090100	0	5040	5040	5040	5040	0
709	20240228	090000	0	5040	5040	5040	5040	0