KissMeData/000050/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	183000	48315320	8860	8860	8860	8860	328
3	20240228	182900	48315320	8860	8860	8860	8860	0
4	20240228	182800	48315320	8860	8860	8860	8860	0
5	20240228	182700	48315320	8860	8860	8860	8860	0
6	20240228	182600	48315320	8860	8860	8860	8860	0
7	20240228	182500	48315320	8860	8860	8860	8860	0
8	20240228	182400	48315320	8860	8860	8860	8860	0
9	20240228	182300	48315320	8860	8860	8860	8860	0
10	20240228	182200	48315320	8860	8860	8860	8860	0
11	20240228	182100	48315320	8860	8860	8860	8860	0
12	20240228	182000	48315320	8860	8860	8860	8860	0
13	20240228	181900	48315320	8860	8860	8860	8860	0
14	20240228	181800	48315320	8860	8860	8860	8860	0
15	20240228	181700	48315320	8860	8860	8860	8860	0
16	20240228	181600	48315320	8860	8860	8860	8860	0
17	20240228	181500	48315320	8860	8860	8860	8860	0
18	20240228	181400	48315320	8860	8860	8860	8860	0
19	20240228	181300	48315320	8860	8860	8860	8860	0
20	20240228	181200	48315320	8860	8860	8860	8860	0
21	20240228	181100	48315320	8860	8860	8860	8860	0
22	20240228	181000	48315320	8860	8860	8860	8860	0
23	20240228	180900	48315320	8860	8860	8860	8860	0
24	20240228	180800	48315320	8860	8860	8860	8860	0
25	20240228	180700	48315320	8860	8860	8860	8860	0
26	20240228	180600	48315320	8860	8860	8860	8860	0
27	20240228	180500	48315320	8860	8860	8860	8860	0
28	20240228	180400	48315320	8860	8860	8860	8860	0
29	20240228	180300	48315320	8860	8860	8860	8860	0
30	20240228	180200	48315320	8860	8860	8860	8860	0
31	20240228	180100	48315320	8860	8860	8860	8860	0
32	20240228	180000	48315320	8860	8860	8860	8860	328
33	20240228	175900	48315320	8860	8860	8860	8860	0
34	20240228	175800	48315320	8860	8860	8860	8860	0
35	20240228	175700	48315320	8860	8860	8860	8860	0
36	20240228	175600	48315320	8860	8860	8860	8860	0
37	20240228	175500	48315320	8860	8860	8860	8860	0
38	20240228	175400	48315320	8860	8860	8860	8860	0
39	20240228	175300	48315320	8860	8860	8860	8860	0
40	20240228	175200	48315320	8860	8860	8860	8860	0
41	20240228	175100	48315320	8860	8860	8860	8860	0
42	20240228	175000	48315320	8860	8860	8860	8860	0
43	20240228	174900	48315320	8860	8860	8860	8860	0
44	20240228	174800	48315320	8860	8860	8860	8860	0
45	20240228	174700	48315320	8860	8860	8860	8860	0
46	20240228	174600	48315320	8860	8860	8860	8860	0
47	20240228	174500	48315320	8860	8860	8860	8860	0
48	20240228	174400	48315320	8860	8860	8860	8860	0
49	20240228	174300	48315320	8860	8860	8860	8860	0
50	20240228	174200	48315320	8860	8860	8860	8860	0
51	20240228	174100	48315320	8860	8860	8860	8860	0
52	20240228	174000	48315320	8860	8860	8860	8860	0
53	20240228	173900	48315320	8860	8860	8860	8860	0
54	20240228	173800	48315320	8860	8860	8860	8860	0
55	20240228	173700	48315320	8860	8860	8860	8860	0
56	20240228	173600	48315320	8860	8860	8860	8860	0
57	20240228	173500	48315320	8860	8860	8860	8860	0
58	20240228	173400	48315320	8860	8860	8860	8860	0
59	20240228	173300	48315320	8860	8860	8860	8860	0
60	20240228	173200	48315320	8860	8860	8860	8860	0
61	20240228	173100	48315320	8860	8860	8860	8860	0
62	20240228	173000	48315320	8860	8860	8860	8860	328
63	20240228	172900	48315320	8860	8860	8860	8860	0
64	20240228	172800	48315320	8860	8860	8860	8860	0
65	20240228	172700	48315320	8860	8860	8860	8860	0
66	20240228	172600	48315320	8860	8860	8860	8860	0
67	20240228	172500	48315320	8860	8860	8860	8860	0
68	20240228	172400	48315320	8860	8860	8860	8860	0
69	20240228	172300	48315320	8860	8860	8860	8860	0
70	20240228	172200	48315320	8860	8860	8860	8860	0
71	20240228	172100	48315320	8860	8860	8860	8860	0
72	20240228	172000	48315320	8860	8860	8860	8860	0
73	20240228	171900	48315320	8860	8860	8860	8860	0
74	20240228	171800	48315320	8860	8860	8860	8860	0
75	20240228	171700	48315320	8860	8860	8860	8860	0
76	20240228	171600	48315320	8860	8860	8860	8860	0
77	20240228	171500	48315320	8860	8860	8860	8860	0
78	20240228	171400	48315320	8860	8860	8860	8860	0
79	20240228	171300	48315320	8860	8860	8860	8860	0
80	20240228	171200	48315320	8860	8860	8860	8860	0
81	20240228	171100	48315320	8860	8860	8860	8860	0
82	20240228	171000	48315320	8860	8860	8860	8860	0
83	20240228	170900	48315320	8860	8860	8860	8860	0
84	20240228	170800	48315320	8860	8860	8860	8860	0
85	20240228	170700	48315320	8860	8860	8860	8860	0
86	20240228	170600	48315320	8860	8860	8860	8860	0
87	20240228	170500	48315320	8860	8860	8860	8860	0
88	20240228	170400	48315320	8860	8860	8860	8860	0
89	20240228	170300	48315320	8860	8860	8860	8860	0
90	20240228	170200	48315320	8860	8860	8860	8860	0
91	20240228	170100	48315320	8860	8860	8860	8860	0
92	20240228	170000	48315320	8860	8860	8860	8860	328
93	20240228	165900	48315320	8860	8860	8860	8860	0
94	20240228	165800	48315320	8860	8860	8860	8860	0
95	20240228	165700	48315320	8860	8860	8860	8860	0
96	20240228	165600	48315320	8860	8860	8860	8860	0
97	20240228	165500	48315320	8860	8860	8860	8860	0
98	20240228	165400	48315320	8860	8860	8860	8860	0
99	20240228	165300	48315320	8860	8860	8860	8860	0
100	20240228	165200	48315320	8860	8860	8860	8860	0
101	20240228	165100	48315320	8860	8860	8860	8860	0
102	20240228	165000	48315320	8860	8860	8860	8860	0
103	20240228	164900	48315320	8860	8860	8860	8860	0
104	20240228	164800	48315320	8860	8860	8860	8860	0
105	20240228	164700	48315320	8860	8860	8860	8860	0
106	20240228	164600	48315320	8860	8860	8860	8860	0
107	20240228	164500	48315320	8860	8860	8860	8860	0
108	20240228	164400	48315320	8860	8860	8860	8860	0
109	20240228	164300	48315320	8860	8860	8860	8860	0
110	20240228	164200	48315320	8860	8860	8860	8860	0
111	20240228	164100	48315320	8860	8860	8860	8860	0
112	20240228	164000	48315320	8860	8860	8860	8860	0
113	20240228	163900	48315320	8860	8860	8860	8860	0
114	20240228	163800	48315320	8860	8860	8860	8860	0
115	20240228	163700	48315320	8860	8860	8860	8860	0
116	20240228	163600	48315320	8860	8860	8860	8860	0
117	20240228	163500	48315320	8860	8860	8860	8860	0
118	20240228	163400	48315320	8860	8860	8860	8860	0
119	20240228	163300	48315320	8860	8860	8860	8860	0
120	20240228	163200	48315320	8860	8860	8860	8860	0
121	20240228	163100	48315320	8860	8860	8860	8860	0
122	20240228	163000	48315320	8860	8860	8860	8860	328
123	20240228	162900	48315320	8860	8860	8860	8860	0
124	20240228	162800	48315320	8860	8860	8860	8860	0
125	20240228	162700	48315320	8860	8860	8860	8860	0
126	20240228	162600	48315320	8860	8860	8860	8860	0
127	20240228	162500	48315320	8860	8860	8860	8860	0
128	20240228	162400	48315320	8860	8860	8860	8860	0
129	20240228	162300	48315320	8860	8860	8860	8860	0
130	20240228	162200	48315320	8860	8860	8860	8860	0
131	20240228	162100	48315320	8860	8860	8860	8860	0
132	20240228	162000	48315320	8860	8860	8860	8860	0
133	20240228	161900	48315320	8860	8860	8860	8860	0
134	20240228	161800	48315320	8860	8860	8860	8860	0
135	20240228	161700	48315320	8860	8860	8860	8860	0
136	20240228	161600	48315320	8860	8860	8860	8860	0
137	20240228	161500	48315320	8860	8860	8860	8860	0
138	20240228	161400	48315320	8860	8860	8860	8860	0
139	20240228	161300	48315320	8860	8860	8860	8860	0
140	20240228	161200	48315320	8860	8860	8860	8860	0
141	20240228	161100	48315320	8860	8860	8860	8860	0
142	20240228	161000	48315320	8860	8860	8860	8860	0
143	20240228	160900	48315320	8860	8860	8860	8860	0
144	20240228	160800	48315320	8860	8860	8860	8860	0
145	20240228	160700	48315320	8860	8860	8860	8860	0
146	20240228	160600	48315320	8860	8860	8860	8860	0
147	20240228	160500	48315320	8860	8860	8860	8860	0
148	20240228	160400	48315320	8860	8860	8860	8860	0
149	20240228	160300	48315320	8860	8860	8860	8860	0
150	20240228	160200	48315320	8860	8860	8860	8860	0
151	20240228	160100	48315320	8860	8860	8860	8860	0
152	20240228	160000	48315320	8860	8860	8860	8860	328
153	20240228	155900	48315320	8860	8860	8860	8860	0
154	20240228	155800	48315320	8860	8860	8860	8860	0
155	20240228	155700	48315320	8860	8860	8860	8860	0
156	20240228	155600	48315320	8860	8860	8860	8860	0
157	20240228	155500	48315320	8860	8860	8860	8860	0
158	20240228	155400	48315320	8860	8860	8860	8860	0
159	20240228	155300	48315320	8860	8860	8860	8860	0
160	20240228	155200	48315320	8860	8860	8860	8860	0
161	20240228	155100	48315320	8860	8860	8860	8860	0
162	20240228	155000	48315320	8860	8860	8860	8860	0
163	20240228	154900	48315320	8860	8860	8860	8860	0
164	20240228	154800	48315320	8860	8860	8860	8860	0
165	20240228	154700	48315320	8860	8860	8860	8860	0
166	20240228	154600	48315320	8860	8860	8860	8860	0
167	20240228	154500	48315320	8860	8860	8860	8860	0
168	20240228	154400	48315320	8860	8860	8860	8860	0
169	20240228	154300	48315320	8860	8860	8860	8860	0
170	20240228	154200	48315320	8860	8860	8860	8860	0
171	20240228	154100	48315320	8860	8860	8860	8860	0
172	20240228	154000	48315320	8860	8860	8860	8860	0
173	20240228	153900	48315320	8860	8860	8860	8860	0
174	20240228	153800	48315320	8860	8860	8860	8860	0
175	20240228	153700	48315320	8860	8860	8860	8860	0
176	20240228	153600	48315320	8860	8860	8860	8860	0
177	20240228	153500	48315320	8860	8860	8860	8860	0
178	20240228	153400	48315320	8860	8860	8860	8860	0
179	20240228	153300	48315320	8860	8860	8860	8860	0
180	20240228	153200	48315320	8860	8860	8860	8860	0
181	20240228	153100	48315320	8860	8860	8860	8860	0
182	20240228	153000	48315320	8860	8860	8860	8860	656
183	20240228	152900	45409240	8850	8850	8850	8850	0
184	20240228	152800	45409240	8850	8850	8850	8850	0
185	20240228	152700	45409240	8850	8850	8850	8850	0
186	20240228	152600	45409240	8850	8850	8850	8850	0
187	20240228	152500	45409240	8850	8850	8850	8850	0
188	20240228	152400	45409240	8850	8850	8850	8850	0
189	20240228	152300	45409240	8850	8850	8850	8850	0
190	20240228	152200	45409240	8850	8850	8850	8850	0
191	20240228	152100	45409240	8850	8850	8850	8850	0
192	20240228	152000	45409240	8850	8850	8850	8850	0
193	20240228	151900	45409240	8850	8850	8850	8850	1
194	20240228	151800	45400390	8870	8870	8870	8870	0
195	20240228	151700	45400390	8870	8870	8870	8870	0
196	20240228	151600	45400390	8870	8870	8870	8870	0
197	20240228	151500	45400390	8870	8870	8870	8870	0
198	20240228	151400	45400390	8870	8870	8870	8870	0
199	20240228	151300	45400390	8870	8870	8870	8870	0
200	20240228	151200	45400390	8870	8870	8870	8870	0
201	20240228	151100	45400390	8870	8870	8870	8870	0
202	20240228	151000	45400390	8870	8860	8870	8860	5
203	20240228	150900	45356080	8860	8860	8860	8860	1
204	20240228	150800	45347220	8850	8840	8850	8840	2
205	20240228	150700	45329530	8820	8820	8820	8820	0
206	20240228	150600	45329530	8820	8820	8820	8820	7
207	20240228	150500	45267790	8820	8830	8830	8820	2
208	20240228	150400	45250140	8840	8840	8840	8840	0
209	20240228	150300	45250140	8840	8840	8840	8840	0
210	20240228	150200	45250140	8840	8840	8840	8840	0
211	20240228	150100	45250140	8840	8840	8840	8840	0
212	20240228	150000	45250140	8840	8840	8840	8840	0
213	20240228	145900	45250140	8840	8840	8840	8840	0
214	20240228	145800	45250140	8840	8860	8860	8840	3
215	20240228	145700	45223590	8810	8810	8810	8810	2
216	20240228	145600	45205970	8880	8870	8880	8870	13
217	20240228	145500	45090640	8820	8820	8820	8820	0
218	20240228	145400	45090640	8820	8820	8820	8820	0
219	20240228	145300	45090640	8820	8820	8820	8820	0
220	20240228	145200	45090640	8820	8820	8820	8820	2
221	20240228	145100	45073000	8880	8880	8880	8880	0
222	20240228	145000	45073000	8880	8880	8880	8880	0
223	20240228	144900	45073000	8880	8880	8880	8880	0
224	20240228	144800	45073000	8880	8880	8880	8880	0
225	20240228	144700	45073000	8880	8880	8880	8880	0
226	20240228	144600	45073000	8880	8880	8880	8880	0
227	20240228	144500	45073000	8880	8880	8880	8880	0
228	20240228	144400	45073000	8880	8880	8880	8880	0
229	20240228	144300	45073000	8880	8880	8880	8880	0
230	20240228	144200	45073000	8880	8880	8880	8880	0
231	20240228	144100	45073000	8880	8880	8880	8880	0
232	20240228	144000	45073000	8880	8880	8880	8880	0
233	20240228	143900	45073000	8880	8880	8880	8880	0
234	20240228	143800	45073000	8880	8880	8880	8880	0
235	20240228	143700	45073000	8880	8880	8880	8880	0
236	20240228	143600	45073000	8880	8880	8880	8880	0
237	20240228	143500	45073000	8880	8880	8880	8880	0
238	20240228	143400	45073000	8880	8880	8880	8880	0
239	20240228	143300	45073000	8880	8880	8880	8880	0
240	20240228	143200	45073000	8880	8880	8880	8880	0
241	20240228	143100	45073000	8880	8880	8880	8880	0
242	20240228	143000	45073000	8880	8880	8880	8880	0
243	20240228	142900	45073000	8880	8880	8880	8880	0
244	20240228	142800	45073000	8880	8880	8880	8880	0
245	20240228	142700	45073000	8880	8880	8880	8880	0
246	20240228	142600	45073000	8880	8820	8880	8820	29
247	20240228	142500	44817160	8820	8810	8820	8810	34
248	20240228	142400	44517610	8800	8840	8840	8800	7
249	20240228	142300	44455890	8880	8880	8880	8880	0
250	20240228	142200	44455890	8880	8880	8880	8880	0
251	20240228	142100	44455890	8880	8880	8880	8880	0
252	20240228	142000	44455890	8880	8880	8880	8880	0
253	20240228	141900	44455890	8880	8880	8880	8880	0
254	20240228	141800	44455890	8880	8880	8880	8880	0
255	20240228	141700	44455890	8880	8880	8880	8880	0
256	20240228	141600	44455890	8880	8880	8880	8880	0
257	20240228	141500	44455890	8880	8880	8880	8880	0
258	20240228	141400	44455890	8880	8880	8880	8880	0
259	20240228	141300	44455890	8880	8880	8880	8880	0
260	20240228	141200	44455890	8880	8880	8880	8880	0
261	20240228	141100	44455890	8880	8880	8880	8880	0
262	20240228	141000	44455890	8880	8880	8880	8880	0
263	20240228	140900	44455890	8880	8880	8880	8880	0
264	20240228	140800	44455890	8880	8880	8880	8880	0
265	20240228	140700	44455890	8880	8880	8880	8880	0
266	20240228	140600	44455890	8880	8880	8880	8880	0
267	20240228	140500	44455890	8880	8880	8880	8880	0
268	20240228	140400	44455890	8880	8880	8880	8880	0
269	20240228	140300	44455890	8880	8880	8880	8880	0
270	20240228	140200	44455890	8880	8880	8880	8880	0
271	20240228	140100	44455890	8880	8880	8880	8880	0
272	20240228	140000	44455890	8880	8880	8880	8880	0
273	20240228	135900	44455890	8880	8880	8880	8880	0
274	20240228	135800	44455890	8880	8880	8880	8880	0
275	20240228	135700	44455890	8880	8880	8880	8880	0
276	20240228	135600	44455890	8880	8880	8880	8880	0
277	20240228	135500	44455890	8880	8880	8880	8880	0
278	20240228	135400	44455890	8880	8880	8880	8880	0
279	20240228	135300	44455890	8880	8880	8880	8880	0
280	20240228	135200	44455890	8880	8880	8880	8880	0
281	20240228	135100	44455890	8880	8880	8880	8880	0
282	20240228	135000	44455890	8880	8880	8880	8880	0
283	20240228	134900	44455890	8880	8880	8880	8880	0
284	20240228	134800	44455890	8880	8880	8880	8880	0
285	20240228	134700	44455890	8880	8880	8880	8880	0
286	20240228	134600	44455890	8880	8880	8880	8880	0
287	20240228	134500	44455890	8880	8880	8880	8880	0
288	20240228	134400	44455890	8880	8880	8880	8880	0
289	20240228	134300	44455890	8880	8880	8880	8880	0
290	20240228	134200	44455890	8880	8880	8880	8880	0
291	20240228	134100	44455890	8880	8880	8880	8880	0
292	20240228	134000	44455890	8880	8880	8880	8880	0
293	20240228	133900	44455890	8880	8880	8880	8880	1
294	20240228	133800	44447010	8880	8880	8880	8880	0
295	20240228	133700	44447010	8880	8880	8880	8880	0
296	20240228	133600	44447010	8880	8880	8880	8880	0
297	20240228	133500	44447010	8880	8880	8880	8880	0
298	20240228	133400	44447010	8880	8880	8880	8880	0
299	20240228	133300	44447010	8880	8880	8880	8880	0
300	20240228	133200	44447010	8880	8880	8880	8880	0
301	20240228	133100	44447010	8880	8880	8880	8880	0
302	20240228	133000	44447010	8880	8880	8880	8880	0
303	20240228	132900	44447010	8880	8880	8880	8880	0
304	20240228	132800	44447010	8880	8880	8880	8880	0
305	20240228	132700	44447010	8880	8880	8880	8880	0
306	20240228	132600	44447010	8880	8880	8880	8880	0
307	20240228	132500	44447010	8880	8880	8880	8880	0
308	20240228	132400	44447010	8880	8880	8880	8880	0
309	20240228	132300	44447010	8880	8880	8880	8880	0
310	20240228	132200	44447010	8880	8880	8880	8880	0
311	20240228	132100	44447010	8880	8880	8880	8880	0
312	20240228	132000	44447010	8880	8880	8880	8880	0
313	20240228	131900	44447010	8880	8880	8880	8880	0
314	20240228	131800	44447010	8880	8880	8880	8880	0
315	20240228	131700	44447010	8880	8880	8880	8880	0
316	20240228	131600	44447010	8880	8850	8880	8850	4
317	20240228	131500	44411580	8840	8840	8840	8840	0
318	20240228	131400	44411580	8840	8840	8840	8840	0
319	20240228	131300	44411580	8840	8860	8860	8840	3
320	20240228	131200	44385030	8840	8850	8850	8840	2
321	20240228	131100	44367340	8790	8790	8790	8790	0
322	20240228	131000	44367340	8790	8790	8790	8790	0
323	20240228	130900	44367340	8790	8840	8840	8790	600
324	20240228	130800	39080770	8900	8900	8900	8900	0
325	20240228	130700	39080770	8900	8900	8900	8900	0
326	20240228	130600	39080770	8900	8900	8900	8900	0
327	20240228	130500	39080770	8900	8900	8900	8900	0
328	20240228	130400	39080770	8900	8900	8900	8900	0
329	20240228	130300	39080770	8900	8900	8900	8900	0
330	20240228	130200	39080770	8900	8900	8900	8900	0
331	20240228	130100	39080770	8900	8900	8900	8900	0
332	20240228	130000	39080770	8900	8900	8900	8900	0
333	20240228	125900	39080770	8900	8900	8900	8900	0
334	20240228	125800	39080770	8900	8900	8900	8900	0
335	20240228	125700	39080770	8900	8900	8900	8900	0
336	20240228	125600	39080770	8900	8830	8900	8830	21
337	20240228	125500	38895200	8830	8820	8830	8820	30
338	20240228	125400	38630590	8820	8830	8830	8820	2
339	20240228	125300	38612940	8900	8900	8900	8900	0
340	20240228	125200	38612940	8900	8900	8900	8900	0
341	20240228	125100	38612940	8900	8900	8900	8900	0
342	20240228	125000	38612940	8900	8900	8900	8900	0
343	20240228	124900	38612940	8900	8900	8900	8900	0
344	20240228	124800	38612940	8900	8900	8900	8900	0
345	20240228	124700	38612940	8900	8900	8900	8900	0
346	20240228	124600	38612940	8900	8900	8900	8900	0
347	20240228	124500	38612940	8900	8900	8900	8900	0
348	20240228	124400	38612940	8900	8900	8900	8900	0
349	20240228	124300	38612940	8900	8900	8900	8900	0
350	20240228	124200	38612940	8900	8900	8900	8900	0
351	20240228	124100	38612940	8900	8900	8900	8900	0
352	20240228	124000	38612940	8900	8900	8900	8900	0
353	20240228	123900	38612940	8900	8900	8900	8900	0
354	20240228	123800	38612940	8900	8900	8900	8900	0
355	20240228	123700	38612940	8900	8900	8900	8900	0
356	20240228	123600	38612940	8900	8900	8900	8900	1
357	20240228	123500	38604040	8900	8900	8900	8900	30
358	20240228	123400	38337040	8900	8900	8900	8900	0
359	20240228	123300	38337040	8900	8900	8900	8900	0
360	20240228	123200	38337040	8900	8900	8900	8900	0
361	20240228	123100	38337040	8900	8900	8900	8900	0
362	20240228	123000	38337040	8900	8900	8900	8900	0
363	20240228	122900	38337040	8900	8900	8900	8900	0
364	20240228	122800	38337040	8900	8900	8900	8900	0
365	20240228	122700	38337040	8900	8900	8900	8900	0
366	20240228	122600	38337040	8900	8900	8900	8900	0
367	20240228	122500	38337040	8900	8900	8900	8900	0
368	20240228	122400	38337040	8900	8900	8900	8900	0
369	20240228	122300	38337040	8900	8900	8900	8900	0
370	20240228	122200	38337040	8900	8900	8900	8900	0
371	20240228	122100	38337040	8900	8900	8900	8900	0
372	20240228	122000	38337040	8900	8900	8900	8900	0
373	20240228	121900	38337040	8900	8900	8900	8900	0
374	20240228	121800	38337040	8900	8900	8900	8900	0
375	20240228	121700	38337040	8900	8900	8900	8900	0
376	20240228	121600	38337040	8900	8900	8900	8900	1
377	20240228	121500	38328140	8950	8950	8950	8950	0
378	20240228	121400	38328140	8950	8940	8950	8940	3
379	20240228	121300	38301310	8940	8840	8940	8840	1400
380	20240228	121200	25924940	8840	8840	8840	8840	0
381	20240228	121100	25924940	8840	8820	8840	8820	191
382	20240228	121000	24239670	8820	8820	8820	8820	0
383	20240228	120900	24239670	8820	8820	8820	8820	0
384	20240228	120800	24239670	8820	8820	8820	8820	0
385	20240228	120700	24239670	8820	8820	8820	8820	0
386	20240228	120600	24239670	8820	8820	8820	8820	0
387	20240228	120500	24239670	8820	8820	8820	8820	0
388	20240228	120400	24239670	8820	8820	8820	8820	0
389	20240228	120300	24239670	8820	8820	8820	8820	0
390	20240228	120200	24239670	8820	8820	8820	8820	100
391	20240228	120100	23357670	8820	8820	8820	8820	0
392	20240228	120000	23357670	8820	8820	8820	8820	0
393	20240228	115900	23357670	8820	8820	8820	8820	0
394	20240228	115800	23357670	8820	8820	8820	8820	0
395	20240228	115700	23357670	8820	8820	8820	8820	0
396	20240228	115600	23357670	8820	8820	8820	8820	0
397	20240228	115500	23357670	8820	8820	8820	8820	0
398	20240228	115400	23357670	8820	8820	8820	8820	0
399	20240228	115300	23357670	8820	8820	8820	8820	0
400	20240228	115200	23357670	8820	8820	8820	8820	0
401	20240228	115100	23357670	8820	8820	8820	8820	0
402	20240228	115000	23357670	8820	8820	8820	8820	0
403	20240228	114900	23357670	8820	8820	8820	8820	250
404	20240228	114800	21152670	8820	8820	8820	8820	0
405	20240228	114700	21152670	8820	8820	8820	8820	0
406	20240228	114600	21152670	8820	8820	8820	8820	0
407	20240228	114500	21152670	8820	8820	8820	8820	0
408	20240228	114400	21152670	8820	8820	8820	8820	0
409	20240228	114300	21152670	8820	8820	8820	8820	0
410	20240228	114200	21152670	8820	8820	8820	8820	0
411	20240228	114100	21152670	8820	8820	8820	8820	0
412	20240228	114000	21152670	8820	8820	8820	8820	0
413	20240228	113900	21152670	8820	8820	8820	8820	0
414	20240228	113800	21152670	8820	8820	8820	8820	0
415	20240228	113700	21152670	8820	8820	8820	8820	0
416	20240228	113600	21152670	8820	8820	8820	8820	0
417	20240228	113500	21152670	8820	8820	8820	8820	0
418	20240228	113400	21152670	8820	8820	8820	8820	0
419	20240228	113300	21152670	8820	8820	8820	8820	0
420	20240228	113200	21152670	8820	8820	8820	8820	0
421	20240228	113100	21152670	8820	8820	8820	8820	0
422	20240228	113000	21152670	8820	8820	8820	8820	0
423	20240228	112900	21152670	8820	8820	8820	8820	0
424	20240228	112800	21152670	8820	8820	8820	8820	0
425	20240228	112700	21152670	8820	8820	8820	8820	0
426	20240228	112600	21152670	8820	8820	8820	8820	0
427	20240228	112500	21152670	8820	8820	8820	8820	0
428	20240228	112400	21152670	8820	8820	8820	8820	0
429	20240228	112300	21152670	8820	8820	8820	8820	0
430	20240228	112200	21152670	8820	8820	8820	8820	0
431	20240228	112100	21152670	8820	8820	8820	8820	0
432	20240228	112000	21152670	8820	8820	8820	8820	0
433	20240228	111900	21152670	8820	8820	8820	8820	0
434	20240228	111800	21152670	8820	8820	8820	8820	0
435	20240228	111700	21152670	8820	8820	8820	8820	0
436	20240228	111600	21152670	8820	8820	8820	8820	0
437	20240228	111500	21152670	8820	8820	8820	8820	0
438	20240228	111400	21152670	8820	8820	8820	8820	0
439	20240228	111300	21152670	8820	8820	8820	8820	0
440	20240228	111200	21152670	8820	8820	8820	8820	0
441	20240228	111100	21152670	8820	8820	8820	8820	0
442	20240228	111000	21152670	8820	8820	8820	8820	0
443	20240228	110900	21152670	8820	8820	8820	8820	0
444	20240228	110800	21152670	8820	8820	8820	8820	0
445	20240228	110700	21152670	8820	8820	8820	8820	0
446	20240228	110600	21152670	8820	8820	8820	8820	0
447	20240228	110500	21152670	8820	8820	8820	8820	0
448	20240228	110400	21152670	8820	8820	8820	8820	0
449	20240228	110300	21152670	8820	8820	8820	8820	0
450	20240228	110200	21152670	8820	8820	8820	8820	0
451	20240228	110100	21152670	8820	8820	8820	8820	0
452	20240228	110000	21152670	8820	8820	8820	8820	0
453	20240228	105900	21152670	8820	8820	8820	8820	0
454	20240228	105800	21152670	8820	8820	8820	8820	0
455	20240228	105700	21152670	8820	8820	8820	8820	0
456	20240228	105600	21152670	8820	8820	8820	8820	0
457	20240228	105500	21152670	8820	8820	8820	8820	0
458	20240228	105400	21152670	8820	8820	8820	8820	0
459	20240228	105300	21152670	8820	8820	8820	8820	0
460	20240228	105200	21152670	8820	8820	8820	8820	0
461	20240228	105100	21152670	8820	8820	8820	8820	0
462	20240228	105000	21152670	8820	8820	8820	8820	0
463	20240228	104900	21152670	8820	8820	8820	8820	0
464	20240228	104800	21152670	8820	8820	8820	8820	0
465	20240228	104700	21152670	8820	8820	8820	8820	0
466	20240228	104600	21152670	8820	8820	8820	8820	0
467	20240228	104500	21152670	8820	8820	8820	8820	0
468	20240228	104400	21152670	8820	8820	8820	8820	0
469	20240228	104300	21152670	8820	8820	8820	8820	0
470	20240228	104200	21152670	8820	8820	8820	8820	5
471	20240228	104100	21108570	8810	8810	8810	8810	0
472	20240228	104000	21108570	8810	8810	8810	8810	0
473	20240228	103900	21108570	8810	8810	8810	8810	0
474	20240228	103800	21108570	8810	8810	8810	8810	0
475	20240228	103700	21108570	8810	8810	8810	8810	0
476	20240228	103600	21108570	8810	8810	8810	8810	0
477	20240228	103500	21108570	8810	8810	8810	8810	0
478	20240228	103400	21108570	8810	8810	8810	8810	0
479	20240228	103300	21108570	8810	8810	8810	8810	0
480	20240228	103200	21108570	8810	8810	8810	8810	1
481	20240228	103100	21099760	8800	8800	8800	8800	0
482	20240228	103000	21099760	8800	8800	8800	8800	1
483	20240228	102900	21090960	8780	8780	8780	8780	0
484	20240228	102800	21090960	8780	8780	8780	8780	0
485	20240228	102700	21090960	8780	8810	8810	8780	10
486	20240228	102600	21003070	8820	8820	8820	8820	0
487	20240228	102500	21003070	8820	8820	8820	8820	0
488	20240228	102400	21003070	8820	8820	8820	8820	0
489	20240228	102300	21003070	8820	8820	8820	8820	0
490	20240228	102200	21003070	8820	8820	8820	8820	0
491	20240228	102100	21003070	8820	8820	8820	8820	0
492	20240228	102000	21003070	8820	8820	8820	8820	0
493	20240228	101900	21003070	8820	8820	8820	8820	0
494	20240228	101800	21003070	8820	8820	8820	8820	0
495	20240228	101700	21003070	8820	8820	8820	8820	0
496	20240228	101600	21003070	8820	8820	8820	8820	0
497	20240228	101500	21003070	8820	8820	8820	8820	0
498	20240228	101400	21003070	8820	8820	8820	8820	0
499	20240228	101300	21003070	8820	8820	8820	8820	0
500	20240228	101200	21003070	8820	8820	8820	8820	0
501	20240228	101100	21003070	8820	8820	8820	8820	0
502	20240228	101000	21003070	8820	8820	8820	8820	0
503	20240228	100900	21003070	8820	8820	8820	8820	0
504	20240228	100800	21003070	8820	8820	8820	8820	0
505	20240228	100700	21003070	8820	8820	8820	8820	0
506	20240228	100600	21003070	8820	8820	8820	8820	0
507	20240228	100500	21003070	8820	8820	8820	8820	0
508	20240228	100400	21003070	8820	8820	8820	8820	0
509	20240228	100300	21003070	8820	8820	8820	8820	0
510	20240228	100200	21003070	8820	8820	8820	8820	0
511	20240228	100100	21003070	8820	8820	8820	8820	0
512	20240228	100000	21003070	8820	8820	8820	8820	0
513	20240228	095900	21003070	8820	8820	8820	8820	0
514	20240228	095800	21003070	8820	8820	8820	8820	0
515	20240228	095700	21003070	8820	8820	8820	8820	0
516	20240228	095600	21003070	8820	8820	8820	8820	0
517	20240228	095500	21003070	8820	8820	8820	8820	0
518	20240228	095400	21003070	8820	8820	8820	8820	0
519	20240228	095300	21003070	8820	8820	8820	8820	0
520	20240228	095200	21003070	8820	8820	8820	8820	0
521	20240228	095100	21003070	8820	8820	8820	8820	100
522	20240228	095000	20121070	8820	8820	8820	8820	0
523	20240228	094900	20121070	8820	8820	8820	8820	1
524	20240228	094800	20112250	8820	8820	8820	8820	0
525	20240228	094700	20112250	8820	8820	8820	8820	0
526	20240228	094600	20112250	8820	8820	8820	8820	0
527	20240228	094500	20112250	8820	8820	8820	8820	0
528	20240228	094400	20112250	8820	8820	8820	8820	0
529	20240228	094300	20112250	8820	8820	8820	8820	0
530	20240228	094200	20112250	8820	8820	8820	8820	0
531	20240228	094100	20112250	8820	8820	8820	8820	0
532	20240228	094000	20112250	8820	8820	8820	8820	0
533	20240228	093900	20112250	8820	8820	8820	8820	0
534	20240228	093800	20112250	8820	8820	8820	8820	0
535	20240228	093700	20112250	8820	8820	8820	8820	0
536	20240228	093600	20112250	8820	8820	8820	8820	0
537	20240228	093500	20112250	8820	8820	8820	8820	0
538	20240228	093400	20112250	8820	8820	8820	8820	0
539	20240228	093300	20112250	8820	8820	8820	8820	0
540	20240228	093200	20112250	8820	8820	8820	8820	0
541	20240228	093100	20112250	8820	8820	8820	8820	0
542	20240228	093000	20112250	8820	8820	8820	8820	0
543	20240228	092900	20112250	8820	8820	8820	8820	0
544	20240228	092800	20112250	8820	8820	8820	8820	5
545	20240228	092700	20068150	8810	8810	8810	8810	0
546	20240228	092600	20068150	8810	8810	8810	8810	0
547	20240228	092500	20068150	8810	8810	8810	8810	1
548	20240228	092400	20059340	8820	8820	8820	8820	0
549	20240228	092300	20059340	8820	8820	8820	8820	0
550	20240228	092200	20059340	8820	8820	8820	8820	0
551	20240228	092100	20059340	8820	8820	8820	8820	0
552	20240228	092000	20059340	8820	8820	8820	8820	0
553	20240228	091900	20059340	8820	8820	8820	8820	0
554	20240228	091800	20059340	8820	8800	8820	8800	21
555	20240228	091700	19874520	8800	8800	8800	8800	1
556	20240228	091600	19865720	8800	8800	8800	8800	0
557	20240228	091500	19865720	8800	8800	8800	8800	1
558	20240228	091400	19856920	8720	8720	8720	8720	0
559	20240228	091300	19856920	8720	8750	8750	8720	1000
560	20240228	091200	11115940	8730	8810	8820	8730	505
561	20240228	091100	6695380	8800	8800	8800	8800	0
562	20240228	091000	6695380	8800	8800	8800	8800	0
563	20240228	090900	6695380	8800	8800	8800	8800	0
564	20240228	090800	6695380	8800	8800	8800	8800	4
565	20240228	090700	6660180	8800	8800	8800	8800	0
566	20240228	090600	6660180	8800	8800	8800	8800	0
567	20240228	090500	6660180	8800	8800	8800	8800	0
568	20240228	090400	6660180	8800	8800	8800	8800	0
569	20240228	090300	6660180	8800	8800	8800	8800	1
570	20240228	090200	6651380	8800	8790	8800	8700	72
571	20240228	090100	6024720	8740	8700	8740	8700	505
572	20240228	090000	1631020	8640	8840	8840	8630	188