KissMeData/153710/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	202300	35598250	6470	6470	6470	6470	12
3	20240228	202200	35598250	6470	6470	6470	6470	0
4	20240228	202100	35598250	6470	6470	6470	6470	0
5	20240228	202000	35598250	6470	6470	6470	6470	0
6	20240228	201900	35598250	6470	6470	6470	6470	0
7	20240228	201800	35598250	6470	6470	6470	6470	0
8	20240228	201700	35598250	6470	6470	6470	6470	0
9	20240228	201600	35598250	6470	6470	6470	6470	0
10	20240228	201500	35598250	6470	6470	6470	6470	0
11	20240228	201400	35598250	6470	6470	6470	6470	0
12	20240228	201300	35598250	6470	6470	6470	6470	0
13	20240228	201200	35598250	6470	6470	6470	6470	0
14	20240228	201100	35598250	6470	6470	6470	6470	0
15	20240228	201000	35598250	6470	6470	6470	6470	0
16	20240228	200900	35598250	6470	6470	6470	6470	0
17	20240228	200800	35598250	6470	6470	6470	6470	0
18	20240228	200700	35598250	6470	6470	6470	6470	0
19	20240228	200600	35598250	6470	6470	6470	6470	0
20	20240228	200500	35598250	6470	6470	6470	6470	0
21	20240228	200400	35598250	6470	6470	6470	6470	0
22	20240228	200300	35598250	6470	6470	6470	6470	0
23	20240228	200200	35598250	6470	6470	6470	6470	0
24	20240228	200100	35598250	6470	6470	6470	6470	0
25	20240228	200000	35598250	6470	6470	6470	6470	0
26	20240228	195900	35598250	6470	6470	6470	6470	0
27	20240228	195800	35598250	6470	6470	6470	6470	0
28	20240228	195700	35598250	6470	6470	6470	6470	0
29	20240228	195600	35598250	6470	6470	6470	6470	0
30	20240228	195500	35598250	6470	6470	6470	6470	0
31	20240228	195400	35598250	6470	6470	6470	6470	0
32	20240228	195300	35598250	6470	6470	6470	6470	12
33	20240228	195200	35598250	6470	6470	6470	6470	0
34	20240228	195100	35598250	6470	6470	6470	6470	0
35	20240228	195000	35598250	6470	6470	6470	6470	0
36	20240228	194900	35598250	6470	6470	6470	6470	0
37	20240228	194800	35598250	6470	6470	6470	6470	0
38	20240228	194700	35598250	6470	6470	6470	6470	0
39	20240228	194600	35598250	6470	6470	6470	6470	0
40	20240228	194500	35598250	6470	6470	6470	6470	0
41	20240228	194400	35598250	6470	6470	6470	6470	0
42	20240228	194300	35598250	6470	6470	6470	6470	0
43	20240228	194200	35598250	6470	6470	6470	6470	0
44	20240228	194100	35598250	6470	6470	6470	6470	0
45	20240228	194000	35598250	6470	6470	6470	6470	0
46	20240228	193900	35598250	6470	6470	6470	6470	0
47	20240228	193800	35598250	6470	6470	6470	6470	0
48	20240228	193700	35598250	6470	6470	6470	6470	0
49	20240228	193600	35598250	6470	6470	6470	6470	0
50	20240228	193500	35598250	6470	6470	6470	6470	0
51	20240228	193400	35598250	6470	6470	6470	6470	0
52	20240228	193300	35598250	6470	6470	6470	6470	0
53	20240228	193200	35598250	6470	6470	6470	6470	0
54	20240228	193100	35598250	6470	6470	6470	6470	0
55	20240228	193000	35598250	6470	6470	6470	6470	0
56	20240228	192900	35598250	6470	6470	6470	6470	0
57	20240228	192800	35598250	6470	6470	6470	6470	0
58	20240228	192700	35598250	6470	6470	6470	6470	0
59	20240228	192600	35598250	6470	6470	6470	6470	0
60	20240228	192500	35598250	6470	6470	6470	6470	0
61	20240228	192400	35598250	6470	6470	6470	6470	0
62	20240228	192300	35598250	6470	6470	6470	6470	12
63	20240228	192200	35598250	6470	6470	6470	6470	0
64	20240228	192100	35598250	6470	6470	6470	6470	0
65	20240228	192000	35598250	6470	6470	6470	6470	0
66	20240228	191900	35598250	6470	6470	6470	6470	0
67	20240228	191800	35598250	6470	6470	6470	6470	0
68	20240228	191700	35598250	6470	6470	6470	6470	0
69	20240228	191600	35598250	6470	6470	6470	6470	0
70	20240228	191500	35598250	6470	6470	6470	6470	0
71	20240228	191400	35598250	6470	6470	6470	6470	0
72	20240228	191300	35598250	6470	6470	6470	6470	0
73	20240228	191200	35598250	6470	6470	6470	6470	0
74	20240228	191100	35598250	6470	6470	6470	6470	0
75	20240228	191000	35598250	6470	6470	6470	6470	0
76	20240228	190900	35598250	6470	6470	6470	6470	0
77	20240228	190800	35598250	6470	6470	6470	6470	0
78	20240228	190700	35598250	6470	6470	6470	6470	0
79	20240228	190600	35598250	6470	6470	6470	6470	0
80	20240228	190500	35598250	6470	6470	6470	6470	0
81	20240228	190400	35598250	6470	6470	6470	6470	0
82	20240228	190300	35598250	6470	6470	6470	6470	0
83	20240228	190200	35598250	6470	6470	6470	6470	0
84	20240228	190100	35598250	6470	6470	6470	6470	0
85	20240228	190000	35598250	6470	6470	6470	6470	0
86	20240228	185900	35598250	6470	6470	6470	6470	0
87	20240228	185800	35598250	6470	6470	6470	6470	0
88	20240228	185700	35598250	6470	6470	6470	6470	0
89	20240228	185600	35598250	6470	6470	6470	6470	0
90	20240228	185500	35598250	6470	6470	6470	6470	0
91	20240228	185400	35598250	6470	6470	6470	6470	0
92	20240228	185300	35598250	6470	6470	6470	6470	12
93	20240228	185200	35598250	6470	6470	6470	6470	0
94	20240228	185100	35598250	6470	6470	6470	6470	0
95	20240228	185000	35598250	6470	6470	6470	6470	0
96	20240228	184900	35598250	6470	6470	6470	6470	0
97	20240228	184800	35598250	6470	6470	6470	6470	0
98	20240228	184700	35598250	6470	6470	6470	6470	0
99	20240228	184600	35598250	6470	6470	6470	6470	0
100	20240228	184500	35598250	6470	6470	6470	6470	0
101	20240228	184400	35598250	6470	6470	6470	6470	0
102	20240228	184300	35598250	6470	6470	6470	6470	0
103	20240228	184200	35598250	6470	6470	6470	6470	0
104	20240228	184100	35598250	6470	6470	6470	6470	0
105	20240228	184000	35598250	6470	6470	6470	6470	0
106	20240228	183900	35598250	6470	6470	6470	6470	0
107	20240228	183800	35598250	6470	6470	6470	6470	0
108	20240228	183700	35598250	6470	6470	6470	6470	0
109	20240228	183600	35598250	6470	6470	6470	6470	0
110	20240228	183500	35598250	6470	6470	6470	6470	0
111	20240228	183400	35598250	6470	6470	6470	6470	0
112	20240228	183300	35598250	6470	6470	6470	6470	0
113	20240228	183200	35598250	6470	6470	6470	6470	0
114	20240228	183100	35598250	6470	6470	6470	6470	0
115	20240228	183000	35598250	6470	6470	6470	6470	0
116	20240228	182900	35598250	6470	6470	6470	6470	0
117	20240228	182800	35598250	6470	6470	6470	6470	0
118	20240228	182700	35598250	6470	6470	6470	6470	0
119	20240228	182600	35598250	6470	6470	6470	6470	0
120	20240228	182500	35598250	6470	6470	6470	6470	0
121	20240228	182400	35598250	6470	6470	6470	6470	0
122	20240228	182300	35598250	6470	6470	6470	6470	12
123	20240228	182200	35598250	6470	6470	6470	6470	0
124	20240228	182100	35598250	6470	6470	6470	6470	0
125	20240228	182000	35598250	6470	6470	6470	6470	0
126	20240228	181900	35598250	6470	6470	6470	6470	0
127	20240228	181800	35598250	6470	6470	6470	6470	0
128	20240228	181700	35598250	6470	6470	6470	6470	0
129	20240228	181600	35598250	6470	6470	6470	6470	0
130	20240228	181500	35598250	6470	6470	6470	6470	0
131	20240228	181400	35598250	6470	6470	6470	6470	0
132	20240228	181300	35598250	6470	6470	6470	6470	0
133	20240228	181200	35598250	6470	6470	6470	6470	0
134	20240228	181100	35598250	6470	6470	6470	6470	0
135	20240228	181000	35598250	6470	6470	6470	6470	0
136	20240228	180900	35598250	6470	6470	6470	6470	0
137	20240228	180800	35598250	6470	6470	6470	6470	0
138	20240228	180700	35598250	6470	6470	6470	6470	0
139	20240228	180600	35598250	6470	6470	6470	6470	0
140	20240228	180500	35598250	6470	6470	6470	6470	0
141	20240228	180400	35598250	6470	6470	6470	6470	0
142	20240228	180300	35598250	6470	6470	6470	6470	0
143	20240228	180200	35598250	6470	6470	6470	6470	0
144	20240228	180100	35598250	6470	6470	6470	6470	0
145	20240228	180000	35598250	6470	6470	6470	6470	0
146	20240228	175900	35598250	6470	6470	6470	6470	0
147	20240228	175800	35598250	6470	6470	6470	6470	0
148	20240228	175700	35598250	6470	6470	6470	6470	0
149	20240228	175600	35598250	6470	6470	6470	6470	0
150	20240228	175500	35598250	6470	6470	6470	6470	0
151	20240228	175400	35598250	6470	6470	6470	6470	0
152	20240228	175300	35598250	6470	6470	6470	6470	12
153	20240228	175200	35598250	6470	6470	6470	6470	0
154	20240228	175100	35598250	6470	6470	6470	6470	0
155	20240228	175000	35598250	6470	6470	6470	6470	0
156	20240228	174900	35598250	6470	6470	6470	6470	0
157	20240228	174800	35598250	6470	6470	6470	6470	0
158	20240228	174700	35598250	6470	6470	6470	6470	0
159	20240228	174600	35598250	6470	6470	6470	6470	0
160	20240228	174500	35598250	6470	6470	6470	6470	0
161	20240228	174400	35598250	6470	6470	6470	6470	0
162	20240228	174300	35598250	6470	6470	6470	6470	0
163	20240228	174200	35598250	6470	6470	6470	6470	0
164	20240228	174100	35598250	6470	6470	6470	6470	0
165	20240228	174000	35598250	6470	6470	6470	6470	0
166	20240228	173900	35598250	6470	6470	6470	6470	0
167	20240228	173800	35598250	6470	6470	6470	6470	0
168	20240228	173700	35598250	6470	6470	6470	6470	0
169	20240228	173600	35598250	6470	6470	6470	6470	0
170	20240228	173500	35598250	6470	6470	6470	6470	0
171	20240228	173400	35598250	6470	6470	6470	6470	0
172	20240228	173300	35598250	6470	6470	6470	6470	0
173	20240228	173200	35598250	6470	6470	6470	6470	0
174	20240228	173100	35598250	6470	6470	6470	6470	0
175	20240228	173000	35598250	6470	6470	6470	6470	0
176	20240228	172900	35598250	6470	6470	6470	6470	0
177	20240228	172800	35598250	6470	6470	6470	6470	0
178	20240228	172700	35598250	6470	6470	6470	6470	0
179	20240228	172600	35598250	6470	6470	6470	6470	0
180	20240228	172500	35598250	6470	6470	6470	6470	0
181	20240228	172400	35598250	6470	6470	6470	6470	0
182	20240228	172300	35598250	6470	6470	6470	6470	12
183	20240228	172200	35598250	6470	6470	6470	6470	0
184	20240228	172100	35598250	6470	6470	6470	6470	0
185	20240228	172000	35598250	6470	6470	6470	6470	0
186	20240228	171900	35598250	6470	6470	6470	6470	0
187	20240228	171800	35598250	6470	6470	6470	6470	0
188	20240228	171700	35598250	6470	6470	6470	6470	0
189	20240228	171600	35598250	6470	6470	6470	6470	0
190	20240228	171500	35598250	6470	6470	6470	6470	0
191	20240228	171400	35598250	6470	6470	6470	6470	0
192	20240228	171300	35598250	6470	6470	6470	6470	0
193	20240228	171200	35598250	6470	6470	6470	6470	0
194	20240228	171100	35598250	6470	6470	6470	6470	0
195	20240228	171000	35598250	6470	6470	6470	6470	0
196	20240228	170900	35598250	6470	6470	6470	6470	0
197	20240228	170800	35598250	6470	6470	6470	6470	0
198	20240228	170700	35598250	6470	6470	6470	6470	0
199	20240228	170600	35598250	6470	6470	6470	6470	0
200	20240228	170500	35598250	6470	6470	6470	6470	0
201	20240228	170400	35598250	6470	6470	6470	6470	0
202	20240228	170300	35598250	6470	6470	6470	6470	0
203	20240228	170200	35598250	6470	6470	6470	6470	0
204	20240228	170100	35598250	6470	6470	6470	6470	0
205	20240228	170000	35598250	6470	6470	6470	6470	0
206	20240228	165900	35598250	6470	6470	6470	6470	0
207	20240228	165800	35598250	6470	6470	6470	6470	0
208	20240228	165700	35598250	6470	6470	6470	6470	0
209	20240228	165600	35598250	6470	6470	6470	6470	0
210	20240228	165500	35598250	6470	6470	6470	6470	0
211	20240228	165400	35598250	6470	6470	6470	6470	0
212	20240228	165300	35598250	6470	6470	6470	6470	12
213	20240228	165200	35598250	6470	6470	6470	6470	0
214	20240228	165100	35598250	6470	6470	6470	6470	0
215	20240228	165000	35598250	6470	6470	6470	6470	0
216	20240228	164900	35598250	6470	6470	6470	6470	0
217	20240228	164800	35598250	6470	6470	6470	6470	0
218	20240228	164700	35598250	6470	6470	6470	6470	0
219	20240228	164600	35598250	6470	6470	6470	6470	0
220	20240228	164500	35598250	6470	6470	6470	6470	0
221	20240228	164400	35598250	6470	6470	6470	6470	0
222	20240228	164300	35598250	6470	6470	6470	6470	0
223	20240228	164200	35598250	6470	6470	6470	6470	0
224	20240228	164100	35598250	6470	6470	6470	6470	0
225	20240228	164000	35598250	6470	6470	6470	6470	0
226	20240228	163900	35598250	6470	6470	6470	6470	0
227	20240228	163800	35598250	6470	6470	6470	6470	0
228	20240228	163700	35598250	6470	6470	6470	6470	0
229	20240228	163600	35598250	6470	6470	6470	6470	0
230	20240228	163500	35598250	6470	6470	6470	6470	0
231	20240228	163400	35598250	6470	6470	6470	6470	0
232	20240228	163300	35598250	6470	6470	6470	6470	0
233	20240228	163200	35598250	6470	6470	6470	6470	0
234	20240228	163100	35598250	6470	6470	6470	6470	0
235	20240228	163000	35598250	6470	6470	6470	6470	0
236	20240228	162900	35598250	6470	6470	6470	6470	0
237	20240228	162800	35598250	6470	6470	6470	6470	0
238	20240228	162700	35598250	6470	6470	6470	6470	0
239	20240228	162600	35598250	6470	6470	6470	6470	0
240	20240228	162500	35598250	6470	6470	6470	6470	0
241	20240228	162400	35598250	6470	6470	6470	6470	0
242	20240228	162300	35598250	6470	6470	6470	6470	12
243	20240228	162200	35598250	6470	6470	6470	6470	0
244	20240228	162100	35598250	6470	6470	6470	6470	0
245	20240228	162000	35598250	6470	6470	6470	6470	0
246	20240228	161900	35598250	6470	6470	6470	6470	0
247	20240228	161800	35598250	6470	6470	6470	6470	0
248	20240228	161700	35598250	6470	6470	6470	6470	0
249	20240228	161600	35598250	6470	6470	6470	6470	0
250	20240228	161500	35598250	6470	6470	6470	6470	0
251	20240228	161400	35598250	6470	6470	6470	6470	0
252	20240228	161300	35598250	6470	6470	6470	6470	0
253	20240228	161200	35598250	6470	6470	6470	6470	0
254	20240228	161100	35598250	6470	6470	6470	6470	0
255	20240228	161000	35598250	6470	6470	6470	6470	0
256	20240228	160900	35598250	6470	6470	6470	6470	0
257	20240228	160800	35598250	6470	6470	6470	6470	0
258	20240228	160700	35598250	6470	6470	6470	6470	0
259	20240228	160600	35598250	6470	6470	6470	6470	0
260	20240228	160500	35598250	6470	6470	6470	6470	0
261	20240228	160400	35598250	6470	6470	6470	6470	0
262	20240228	160300	35598250	6470	6470	6470	6470	0
263	20240228	160200	35598250	6470	6470	6470	6470	0
264	20240228	160100	35598250	6470	6470	6470	6470	0
265	20240228	160000	35598250	6470	6470	6470	6470	0
266	20240228	155900	35598250	6470	6470	6470	6470	0
267	20240228	155800	35598250	6470	6470	6470	6470	0
268	20240228	155700	35598250	6470	6470	6470	6470	0
269	20240228	155600	35598250	6470	6470	6470	6470	0
270	20240228	155500	35598250	6470	6470	6470	6470	0
271	20240228	155400	35598250	6470	6470	6470	6470	0
272	20240228	155300	35598250	6470	6470	6470	6470	12
273	20240228	155200	35598250	6470	6470	6470	6470	0
274	20240228	155100	35598250	6470	6470	6470	6470	0
275	20240228	155000	35598250	6470	6470	6470	6470	0
276	20240228	154900	35598250	6470	6470	6470	6470	0
277	20240228	154800	35598250	6470	6470	6470	6470	0
278	20240228	154700	35598250	6470	6470	6470	6470	0
279	20240228	154600	35598250	6470	6470	6470	6470	0
280	20240228	154500	35598250	6470	6470	6470	6470	0
281	20240228	154400	35598250	6470	6470	6470	6470	0
282	20240228	154300	35598250	6470	6470	6470	6470	0
283	20240228	154200	35598250	6470	6470	6470	6470	0
284	20240228	154100	35598250	6470	6470	6470	6470	0
285	20240228	154000	35598250	6470	6470	6470	6470	0
286	20240228	153900	35598250	6470	6470	6470	6470	0
287	20240228	153800	35598250	6470	6470	6470	6470	0
288	20240228	153700	35598250	6470	6470	6470	6470	0
289	20240228	153600	35598250	6470	6470	6470	6470	0
290	20240228	153500	35598250	6470	6470	6470	6470	0
291	20240228	153400	35598250	6470	6470	6470	6470	0
292	20240228	153300	35598250	6470	6470	6470	6470	0
293	20240228	153200	35598250	6470	6470	6470	6470	0
294	20240228	153100	35598250	6470	6470	6470	6470	0
295	20240228	153000	35598250	6470	6470	6470	6470	12
296	20240228	152900	35520610	6470	6470	6470	6470	0
297	20240228	152800	35520610	6470	6470	6470	6470	0
298	20240228	152700	35520610	6470	6470	6470	6470	0
299	20240228	152600	35520610	6470	6470	6470	6470	0
300	20240228	152500	35520610	6470	6470	6470	6470	0
301	20240228	152400	35520610	6470	6470	6470	6470	0
302	20240228	152300	35520610	6470	6470	6470	6470	0
303	20240228	152200	35520610	6470	6470	6470	6470	0
304	20240228	152100	35520610	6470	6470	6470	6470	0
305	20240228	152000	35520610	6470	6470	6470	6470	0
306	20240228	151900	35520610	6470	6470	6470	6470	0
307	20240228	151800	35520610	6470	6470	6470	6470	0
308	20240228	151700	35520610	6470	6470	6470	6470	0
309	20240228	151600	35520610	6470	6470	6470	6470	0
310	20240228	151500	35520610	6470	6470	6470	6470	0
311	20240228	151400	35520610	6470	6470	6470	6470	0
312	20240228	151300	35520610	6470	6470	6470	6470	0
313	20240228	151200	35520610	6470	6470	6470	6470	0
314	20240228	151100	35520610	6470	6470	6470	6470	0
315	20240228	151000	35520610	6470	6470	6470	6470	0
316	20240228	150900	35520610	6470	6470	6470	6470	0
317	20240228	150800	35520610	6470	6470	6470	6470	5
318	20240228	150700	35488260	6460	6460	6460	6460	12
319	20240228	150600	35410740	6460	6460	6460	6460	2
320	20240228	150500	35397820	6470	6470	6470	6470	0
321	20240228	150400	35397820	6470	6470	6470	6470	122
322	20240228	150300	34608480	6470	6470	6470	6470	0
323	20240228	150200	34608480	6470	6470	6470	6470	0
324	20240228	150100	34608480	6470	6470	6470	6470	0
325	20240228	150000	34608480	6470	6470	6470	6470	0
326	20240228	145900	34608480	6470	6470	6470	6470	0
327	20240228	145800	34608480	6470	6470	6470	6470	0
328	20240228	145700	34608480	6470	6470	6470	6470	0
329	20240228	145600	34608480	6470	6470	6470	6470	0
330	20240228	145500	34608480	6470	6470	6470	6470	0
331	20240228	145400	34608480	6470	6470	6470	6470	0
332	20240228	145300	34608480	6470	6470	6470	6470	0
333	20240228	145200	34608480	6470	6470	6470	6470	0
334	20240228	145100	34608480	6470	6470	6470	6470	0
335	20240228	145000	34608480	6470	6470	6470	6470	4
336	20240228	144900	34582600	6470	6430	6470	6430	115
337	20240228	144800	33842690	6430	6430	6430	6430	108
338	20240228	144700	33148250	6470	6470	6470	6470	0
339	20240228	144600	33148250	6470	6470	6470	6470	0
340	20240228	144500	33148250	6470	6470	6470	6470	0
341	20240228	144400	33148250	6470	6470	6470	6470	0
342	20240228	144300	33148250	6470	6470	6470	6470	0
343	20240228	144200	33148250	6470	6470	6470	6470	0
344	20240228	144100	33148250	6470	6470	6470	6470	0
345	20240228	144000	33148250	6470	6470	6470	6470	0
346	20240228	143900	33148250	6470	6440	6470	6440	19
347	20240228	143800	33025860	6430	6430	6430	6430	0
348	20240228	143700	33025860	6430	6430	6430	6430	50
349	20240228	143600	32704360	6440	6440	6440	6440	284
350	20240228	143500	30875400	6440	6440	6440	6440	48
351	20240228	143400	30566280	6470	6470	6470	6470	0
352	20240228	143300	30566280	6470	6470	6470	6470	0
353	20240228	143200	30566280	6470	6470	6470	6470	0
354	20240228	143100	30566280	6470	6470	6470	6470	0
355	20240228	143000	30566280	6470	6470	6470	6470	0
356	20240228	142900	30566280	6470	6470	6470	6470	0
357	20240228	142800	30566280	6470	6470	6470	6470	0
358	20240228	142700	30566280	6470	6470	6470	6470	0
359	20240228	142600	30566280	6470	6470	6470	6470	0
360	20240228	142500	30566280	6470	6470	6470	6470	4
361	20240228	142400	30540400	6470	6470	6470	6470	0
362	20240228	142300	30540400	6470	6470	6470	6470	0
363	20240228	142200	30540400	6470	6470	6470	6470	0
364	20240228	142100	30540400	6470	6470	6470	6470	0
365	20240228	142000	30540400	6470	6470	6470	6470	0
366	20240228	141900	30540400	6470	6470	6470	6470	0
367	20240228	141800	30540400	6470	6470	6470	6470	0
368	20240228	141700	30540400	6470	6470	6470	6470	0
369	20240228	141600	30540400	6470	6470	6470	6470	0
370	20240228	141500	30540400	6470	6470	6470	6470	0
371	20240228	141400	30540400	6470	6470	6470	6470	0
372	20240228	141300	30540400	6470	6470	6470	6470	0
373	20240228	141200	30540400	6470	6470	6470	6470	0
374	20240228	141100	30540400	6470	6470	6470	6470	0
375	20240228	141000	30540400	6470	6470	6470	6470	0
376	20240228	140900	30540400	6470	6460	6470	6440	203
377	20240228	140800	29232730	6450	6450	6450	6450	0
378	20240228	140700	29232730	6450	6450	6450	6450	73
379	20240228	140600	28761880	6450	6450	6450	6450	0
380	20240228	140500	28761880	6450	6450	6450	6450	0
381	20240228	140400	28761880	6450	6450	6450	6450	0
382	20240228	140300	28761880	6450	6450	6450	6450	0
383	20240228	140200	28761880	6450	6450	6450	6450	0
384	20240228	140100	28761880	6450	6450	6450	6450	0
385	20240228	140000	28761880	6450	6450	6450	6450	0
386	20240228	135900	28761880	6450	6450	6450	6450	0
387	20240228	135800	28761880	6450	6450	6450	6450	0
388	20240228	135700	28761880	6450	6450	6450	6450	0
389	20240228	135600	28761880	6450	6450	6450	6450	0
390	20240228	135500	28761880	6450	6450	6450	6450	0
391	20240228	135400	28761880	6450	6450	6450	6450	0
392	20240228	135300	28761880	6450	6450	6450	6450	0
393	20240228	135200	28761880	6450	6450	6450	6450	0
394	20240228	135100	28761880	6450	6450	6450	6450	0
395	20240228	135000	28761880	6450	6450	6450	6450	0
396	20240228	134900	28761880	6450	6450	6450	6450	0
397	20240228	134800	28761880	6450	6450	6450	6450	0
398	20240228	134700	28761880	6450	6450	6450	6450	0
399	20240228	134600	28761880	6450	6450	6450	6450	0
400	20240228	134500	28761880	6450	6450	6450	6450	0
401	20240228	134400	28761880	6450	6450	6450	6450	0
402	20240228	134300	28761880	6450	6450	6450	6450	0
403	20240228	134200	28761880	6450	6450	6450	6450	0
404	20240228	134100	28761880	6450	6450	6450	6450	0
405	20240228	134000	28761880	6450	6450	6450	6450	0
406	20240228	133900	28761880	6450	6450	6450	6450	2
407	20240228	133800	28748980	6450	6450	6450	6450	0
408	20240228	133700	28748980	6450	6450	6450	6450	0
409	20240228	133600	28748980	6450	6450	6450	6450	0
410	20240228	133500	28748980	6450	6450	6450	6450	0
411	20240228	133400	28748980	6450	6450	6450	6450	0
412	20240228	133300	28748980	6450	6450	6450	6450	0
413	20240228	133200	28748980	6450	6450	6450	6450	0
414	20240228	133100	28748980	6450	6450	6450	6450	0
415	20240228	133000	28748980	6450	6450	6450	6450	0
416	20240228	132900	28748980	6450	6450	6450	6450	0
417	20240228	132800	28748980	6450	6450	6450	6450	0
418	20240228	132700	28748980	6450	6450	6450	6450	0
419	20240228	132600	28748980	6450	6450	6450	6450	0
420	20240228	132500	28748980	6450	6450	6450	6450	0
421	20240228	132400	28748980	6450	6450	6450	6450	0
422	20240228	132300	28748980	6450	6450	6450	6450	100
423	20240228	132200	28103980	6450	6450	6450	6450	0
424	20240228	132100	28103980	6450	6450	6450	6450	2
425	20240228	132000	28091080	6450	6450	6450	6450	0
426	20240228	131900	28091080	6450	6450	6450	6450	0
427	20240228	131800	28091080	6450	6450	6450	6450	47
428	20240228	131700	27787930	6430	6430	6430	6430	298
429	20240228	131600	25871790	6450	6430	6450	6430	93
430	20240228	131500	25273780	6440	6440	6440	6440	0
431	20240228	131400	25273780	6440	6440	6440	6440	0
432	20240228	131300	25273780	6440	6440	6440	6440	0
433	20240228	131200	25273780	6440	6440	6440	6440	0
434	20240228	131100	25273780	6440	6440	6440	6440	0
435	20240228	131000	25273780	6440	6440	6440	6440	58
436	20240228	130900	24900260	6450	6450	6450	6450	0
437	20240228	130800	24900260	6450	6450	6450	6450	5
438	20240228	130700	24868010	6450	6450	6450	6450	12
439	20240228	130600	24790610	6450	6450	6450	6430	634
440	20240228	130500	20710520	6450	6450	6450	6450	0
441	20240228	130400	20710520	6450	6450	6450	6450	0
442	20240228	130300	20710520	6450	6460	6460	6450	50
443	20240228	130200	20387990	6460	6460	6460	6460	0
444	20240228	130100	20387990	6460	6460	6460	6460	1
445	20240228	130000	20381530	6460	6460	6460	6460	1
446	20240228	125900	20375070	6450	6460	6460	6450	40
447	20240228	125800	20116680	6460	6460	6460	6460	0
448	20240228	125700	20116680	6460	6460	6460	6460	0
449	20240228	125600	20116680	6460	6460	6460	6460	5
450	20240228	125500	20084380	6460	6460	6460	6460	0
451	20240228	125400	20084380	6460	6460	6460	6460	0
452	20240228	125300	20084380	6460	6460	6460	6460	0
453	20240228	125200	20084380	6460	6460	6460	6460	0
454	20240228	125100	20084380	6460	6460	6460	6460	0
455	20240228	125000	20084380	6460	6460	6460	6460	0
456	20240228	124900	20084380	6460	6460	6460	6460	0
457	20240228	124800	20084380	6460	6470	6470	6460	7
458	20240228	124700	20039150	6470	6470	6470	6470	0
459	20240228	124600	20039150	6470	6470	6470	6470	0
460	20240228	124500	20039150	6470	6470	6470	6470	0
461	20240228	124400	20039150	6470	6470	6470	6470	0
462	20240228	124300	20039150	6470	6470	6470	6470	0
463	20240228	124200	20039150	6470	6470	6470	6470	0
464	20240228	124100	20039150	6470	6470	6470	6470	0
465	20240228	124000	20039150	6470	6470	6470	6470	0
466	20240228	123900	20039150	6470	6470	6470	6470	0
467	20240228	123800	20039150	6470	6470	6470	6470	0
468	20240228	123700	20039150	6470	6470	6470	6470	0
469	20240228	123600	20039150	6470	6470	6470	6470	0
470	20240228	123500	20039150	6470	6470	6470	6470	1
471	20240228	123400	20032680	6440	6440	6440	6440	0
472	20240228	123300	20032680	6440	6440	6440	6440	0
473	20240228	123200	20032680	6440	6450	6470	6440	13
474	20240228	123100	19948900	6450	6450	6450	6450	2
475	20240228	123000	19936000	6450	6450	6450	6450	5
476	20240228	122900	19903750	6450	6450	6450	6450	3
477	20240228	122800	19884400	6470	6470	6470	6470	0
478	20240228	122700	19884400	6470	6470	6470	6470	0
479	20240228	122600	19884400	6470	6470	6470	6470	0
480	20240228	122500	19884400	6470	6470	6470	6470	0
481	20240228	122400	19884400	6470	6470	6470	6470	0
482	20240228	122300	19884400	6470	6470	6470	6470	0
483	20240228	122200	19884400	6470	6470	6470	6470	0
484	20240228	122100	19884400	6470	6470	6470	6470	10
485	20240228	122000	19819700	6470	6470	6470	6470	0
486	20240228	121900	19819700	6470	6470	6470	6470	0
487	20240228	121800	19819700	6470	6470	6470	6470	0
488	20240228	121700	19819700	6470	6470	6470	6470	0
489	20240228	121600	19819700	6470	6470	6470	6470	0
490	20240228	121500	19819700	6470	6470	6470	6470	0
491	20240228	121400	19819700	6470	6470	6470	6470	0
492	20240228	121300	19819700	6470	6470	6470	6470	0
493	20240228	121200	19819700	6470	6470	6470	6470	0
494	20240228	121100	19819700	6470	6470	6470	6470	0
495	20240228	121000	19819700	6470	6470	6470	6470	1
496	20240228	120900	19813230	6460	6460	6460	6460	2
497	20240228	120800	19800310	6470	6470	6470	6470	0
498	20240228	120700	19800310	6470	6470	6470	6470	0
499	20240228	120600	19800310	6470	6470	6470	6470	0
500	20240228	120500	19800310	6470	6470	6470	6470	0
501	20240228	120400	19800310	6470	6470	6470	6470	0
502	20240228	120300	19800310	6470	6470	6470	6470	0
503	20240228	120200	19800310	6470	6470	6470	6470	0
504	20240228	120100	19800310	6470	6470	6470	6470	0
505	20240228	120000	19800310	6470	6470	6470	6470	0
506	20240228	115900	19800310	6470	6470	6470	6470	0
507	20240228	115800	19800310	6470	6470	6470	6470	0
508	20240228	115700	19800310	6470	6470	6470	6470	0
509	20240228	115600	19800310	6470	6460	6470	6460	12
510	20240228	115500	19722780	6460	6460	6460	6460	0
511	20240228	115400	19722780	6460	6460	6460	6460	0
512	20240228	115300	19722780	6460	6460	6460	6460	20
513	20240228	115200	19593580	6470	6470	6470	6470	0
514	20240228	115100	19593580	6470	6470	6470	6470	0
515	20240228	115000	19593580	6470	6470	6470	6470	0
516	20240228	114900	19593580	6470	6470	6470	6470	0
517	20240228	114800	19593580	6470	6470	6470	6470	0
518	20240228	114700	19593580	6470	6470	6470	6470	0
519	20240228	114600	19593580	6470	6470	6470	6470	0
520	20240228	114500	19593580	6470	6470	6470	6470	0
521	20240228	114400	19593580	6470	6470	6470	6470	0
522	20240228	114300	19593580	6470	6470	6470	6470	0
523	20240228	114200	19593580	6470	6470	6470	6470	0
524	20240228	114100	19593580	6470	6460	6470	6460	6
525	20240228	114000	19554810	6460	6460	6460	6460	0
526	20240228	113900	19554810	6460	6460	6460	6460	0
527	20240228	113800	19554810	6460	6460	6460	6460	0
528	20240228	113700	19554810	6460	6460	6460	6460	0
529	20240228	113600	19554810	6460	6460	6460	6460	0
530	20240228	113500	19554810	6460	6460	6460	6460	0
531	20240228	113400	19554810	6460	6460	6460	6460	58
532	20240228	113300	19180130	6480	6480	6480	6480	100
533	20240228	113200	18532130	6480	6480	6480	6480	0
534	20240228	113100	18532130	6480	6480	6480	6480	0
535	20240228	113000	18532130	6480	6480	6480	6480	0
536	20240228	112900	18532130	6480	6480	6480	6480	0
537	20240228	112800	18532130	6480	6480	6480	6480	0
538	20240228	112700	18532130	6480	6480	6480	6480	0
539	20240228	112600	18532130	6480	6480	6480	6480	0
540	20240228	112500	18532130	6480	6480	6480	6480	0
541	20240228	112400	18532130	6480	6480	6480	6480	0
542	20240228	112300	18532130	6480	6480	6480	6480	0
543	20240228	112200	18532130	6480	6480	6480	6480	0
544	20240228	112100	18532130	6480	6480	6480	6480	0
545	20240228	112000	18532130	6480	6480	6480	6480	0
546	20240228	111900	18532130	6480	6480	6480	6480	0
547	20240228	111800	18532130	6480	6480	6480	6480	0
548	20240228	111700	18532130	6480	6480	6480	6480	0
549	20240228	111600	18532130	6480	6480	6480	6480	0
550	20240228	111500	18532130	6480	6480	6480	6480	0
551	20240228	111400	18532130	6480	6480	6480	6480	0
552	20240228	111300	18532130	6480	6480	6480	6480	0
553	20240228	111200	18532130	6480	6480	6480	6480	0
554	20240228	111100	18532130	6480	6480	6480	6480	0
555	20240228	111000	18532130	6480	6480	6480	6480	0
556	20240228	110900	18532130	6480	6480	6480	6480	0
557	20240228	110800	18532130	6480	6480	6480	6480	0
558	20240228	110700	18532130	6480	6480	6480	6480	0
559	20240228	110600	18532130	6480	6480	6480	6480	0
560	20240228	110500	18532130	6480	6480	6480	6480	0
561	20240228	110400	18532130	6480	6480	6480	6480	0
562	20240228	110300	18532130	6480	6480	6480	6480	0
563	20240228	110200	18532130	6480	6480	6480	6480	0
564	20240228	110100	18532130	6480	6480	6480	6480	0
565	20240228	110000	18532130	6480	6480	6480	6480	0
566	20240228	105900	18532130	6480	6480	6480	6480	0
567	20240228	105800	18532130	6480	6480	6480	6480	0
568	20240228	105700	18532130	6480	6480	6480	6480	0
569	20240228	105600	18532130	6480	6480	6480	6480	0
570	20240228	105500	18532130	6480	6480	6480	6480	1
571	20240228	105400	18525650	6460	6460	6460	6460	0
572	20240228	105300	18525650	6460	6460	6460	6460	16
573	20240228	105200	18422290	6460	6460	6460	6460	0
574	20240228	105100	18422290	6460	6460	6460	6460	0
575	20240228	105000	18422290	6460	6460	6460	6460	0
576	20240228	104900	18422290	6460	6460	6460	6460	0
577	20240228	104800	18422290	6460	6460	6460	6460	0
578	20240228	104700	18422290	6460	6460	6460	6460	0
579	20240228	104600	18422290	6460	6460	6460	6460	0
580	20240228	104500	18422290	6460	6460	6460	6460	0
581	20240228	104400	18422290	6460	6460	6460	6460	0
582	20240228	104300	18422290	6460	6450	6460	6450	7
583	20240228	104200	18377130	6450	6450	6450	6450	1
584	20240228	104100	18370680	6450	6450	6450	6450	13
585	20240228	104000	18286830	6450	6450	6450	6450	0
586	20240228	103900	18286830	6450	6440	6460	6440	148
587	20240228	103800	17333630	6440	6440	6440	6440	10
588	20240228	103700	17269230	6440	6440	6440	6440	0
589	20240228	103600	17269230	6440	6440	6440	6440	749
590	20240228	103500	12445670	6440	6440	6440	6440	357
591	20240228	103400	10146590	6440	6440	6440	6440	13
592	20240228	103300	10062870	6440	6440	6440	6440	0
593	20240228	103200	10062870	6440	6440	6440	6440	0
594	20240228	103100	10062870	6440	6440	6440	6440	9
595	20240228	103000	10004910	6440	6440	6440	6440	0
596	20240228	102900	10004910	6440	6440	6440	6440	9
597	20240228	102800	9946950	6440	6440	6440	6440	0
598	20240228	102700	9946950	6440	6440	6440	6440	0
599	20240228	102600	9946950	6440	6440	6440	6440	0
600	20240228	102500	9946950	6440	6440	6440	6440	0
601	20240228	102400	9946950	6440	6440	6440	6440	0
602	20240228	102300	9946950	6440	6440	6440	6440	0
603	20240228	102200	9946950	6440	6440	6440	6440	0
604	20240228	102100	9946950	6440	6440	6440	6440	0
605	20240228	102000	9946950	6440	6430	6440	6430	2
606	20240228	101900	9934080	6430	6430	6430	6430	1
607	20240228	101800	9927650	6430	6440	6440	6430	34
608	20240228	101700	9708700	6440	6440	6440	6440	0
609	20240228	101600	9708700	6440	6440	6440	6440	0
610	20240228	101500	9708700	6440	6440	6440	6440	0
611	20240228	101400	9708700	6440	6440	6440	6440	1
612	20240228	101300	9702260	6420	6420	6420	6420	0
613	20240228	101200	9702260	6420	6420	6420	6420	0
614	20240228	101100	9702260	6420	6420	6420	6420	0
615	20240228	101000	9702260	6420	6420	6420	6420	0
616	20240228	100900	9702260	6420	6420	6420	6420	0
617	20240228	100800	9702260	6420	6420	6420	6420	0
618	20240228	100700	9702260	6420	6420	6420	6420	0
619	20240228	100600	9702260	6420	6420	6420	6420	20
620	20240228	100500	9573860	6420	6420	6430	6420	26
621	20240228	100400	9406890	6420	6420	6420	6420	21
622	20240228	100300	9272070	6420	6420	6420	6420	20
623	20240228	100200	9143670	6440	6440	6440	6440	0
624	20240228	100100	9143670	6440	6440	6440	6440	0
625	20240228	100000	9143670	6440	6440	6440	6440	0
626	20240228	095900	9143670	6440	6440	6440	6440	0
627	20240228	095800	9143670	6440	6440	6440	6440	0
628	20240228	095700	9143670	6440	6440	6440	6440	0
629	20240228	095600	9143670	6440	6440	6440	6440	0
630	20240228	095500	9143670	6440	6440	6440	6440	1
631	20240228	095400	9137230	6400	6400	6400	6400	0
632	20240228	095300	9137230	6400	6400	6400	6400	0
633	20240228	095200	9137230	6400	6400	6400	6400	0
634	20240228	095100	9137230	6400	6400	6400	6400	0
635	20240228	095000	9137230	6400	6400	6400	6400	0
636	20240228	094900	9137230	6400	6410	6410	6400	430
637	20240228	094800	6381480	6440	6440	6440	6440	0
638	20240228	094700	6381480	6440	6440	6440	6440	0
639	20240228	094600	6381480	6440	6440	6440	6440	0
640	20240228	094500	6381480	6440	6440	6440	6440	0
641	20240228	094400	6381480	6440	6440	6440	6440	0
642	20240228	094300	6381480	6440	6440	6440	6440	0
643	20240228	094200	6381480	6440	6440	6440	6440	0
644	20240228	094100	6381480	6440	6440	6440	6440	0
645	20240228	094000	6381480	6440	6440	6440	6440	3
646	20240228	093900	6362160	6440	6440	6440	6440	0
647	20240228	093800	6362160	6440	6440	6440	6440	0
648	20240228	093700	6362160	6440	6440	6440	6440	0
649	20240228	093600	6362160	6440	6440	6440	6440	0
650	20240228	093500	6362160	6440	6410	6440	6410	14
651	20240228	093400	6272330	6450	6450	6450	6450	0
652	20240228	093300	6272330	6450	6450	6450	6450	0
653	20240228	093200	6272330	6450	6400	6450	6400	270
654	20240228	093100	4544280	6450	6450	6450	6450	0
655	20240228	093000	4544280	6450	6450	6450	6450	0
656	20240228	092900	4544280	6450	6430	6450	6430	2
657	20240228	092800	4531400	6430	6430	6430	6430	52
658	20240228	092700	4197040	6430	6430	6430	6430	0
659	20240228	092600	4197040	6430	6400	6430	6400	15
660	20240228	092500	4101010	6430	6430	6430	6430	1
661	20240228	092400	4094580	6400	6400	6400	6400	0
662	20240228	092300	4094580	6400	6400	6400	6400	0
663	20240228	092200	4094580	6400	6410	6410	6400	17
664	20240228	092100	3985710	6410	6410	6410	6410	0
665	20240228	092000	3985710	6410	6430	6430	6410	198
666	20240228	091900	2716280	6420	6420	6420	6420	0
667	20240228	091800	2716280	6420	6420	6420	6420	0
668	20240228	091700	2716280	6420	6420	6420	6420	0
669	20240228	091600	2716280	6420	6420	6420	6420	0
670	20240228	091500	2716280	6420	6450	6450	6420	200
671	20240228	091400	1430740	6500	6500	6500	6500	0
672	20240228	091300	1430740	6500	6500	6500	6500	0
673	20240228	091200	1430740	6500	6500	6500	6500	34
674	20240228	091100	1209740	6500	6500	6500	6500	0
675	20240228	091000	1209740	6500	6500	6500	6500	0
676	20240228	090900	1209740	6500	6500	6500	6500	24
677	20240228	090800	1053740	6520	6520	6520	6520	0
678	20240228	090700	1053740	6520	6520	6520	6520	0
679	20240228	090600	1053740	6520	6520	6520	6520	1
680	20240228	090500	1047220	6450	6450	6450	6450	0
681	20240228	090400	1047220	6450	6450	6450	6450	2
682	20240228	090300	1034320	6450	6450	6450	6450	20
683	20240228	090200	905320	6430	6430	6430	6430	0
684	20240228	090100	905320	6430	6430	6430	6430	10
685	20240228	090000	841020	6420	6420	6420	6420	131