KissMeData/005820/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184500	94443110	18090	18090	18090	18090	20
3	20240228	184400	94443110	18090	18090	18090	18090	0
4	20240228	184300	94443110	18090	18090	18090	18090	0
5	20240228	184200	94443110	18090	18090	18090	18090	0
6	20240228	184100	94443110	18090	18090	18090	18090	0
7	20240228	184000	94443110	18090	18090	18090	18090	0
8	20240228	183900	94443110	18090	18090	18090	18090	0
9	20240228	183800	94443110	18090	18090	18090	18090	0
10	20240228	183700	94443110	18090	18090	18090	18090	0
11	20240228	183600	94443110	18090	18090	18090	18090	0
12	20240228	183500	94443110	18090	18090	18090	18090	0
13	20240228	183400	94443110	18090	18090	18090	18090	0
14	20240228	183300	94443110	18090	18090	18090	18090	0
15	20240228	183200	94443110	18090	18090	18090	18090	0
16	20240228	183100	94443110	18090	18090	18090	18090	0
17	20240228	183000	94443110	18090	18090	18090	18090	0
18	20240228	182900	94443110	18090	18090	18090	18090	0
19	20240228	182800	94443110	18090	18090	18090	18090	0
20	20240228	182700	94443110	18090	18090	18090	18090	0
21	20240228	182600	94443110	18090	18090	18090	18090	0
22	20240228	182500	94443110	18090	18090	18090	18090	0
23	20240228	182400	94443110	18090	18090	18090	18090	0
24	20240228	182300	94443110	18090	18090	18090	18090	0
25	20240228	182200	94443110	18090	18090	18090	18090	0
26	20240228	182100	94443110	18090	18090	18090	18090	0
27	20240228	182000	94443110	18090	18090	18090	18090	0
28	20240228	181900	94443110	18090	18090	18090	18090	0
29	20240228	181800	94443110	18090	18090	18090	18090	0
30	20240228	181700	94443110	18090	18090	18090	18090	0
31	20240228	181600	94443110	18090	18090	18090	18090	0
32	20240228	181500	94443110	18090	18090	18090	18090	20
33	20240228	181400	94443110	18090	18090	18090	18090	0
34	20240228	181300	94443110	18090	18090	18090	18090	0
35	20240228	181200	94443110	18090	18090	18090	18090	0
36	20240228	181100	94443110	18090	18090	18090	18090	0
37	20240228	181000	94443110	18090	18090	18090	18090	0
38	20240228	180900	94443110	18090	18090	18090	18090	0
39	20240228	180800	94443110	18090	18090	18090	18090	0
40	20240228	180700	94443110	18090	18090	18090	18090	0
41	20240228	180600	94443110	18090	18090	18090	18090	0
42	20240228	180500	94443110	18090	18090	18090	18090	0
43	20240228	180400	94443110	18090	18090	18090	18090	0
44	20240228	180300	94443110	18090	18090	18090	18090	0
45	20240228	180200	94443110	18090	18090	18090	18090	0
46	20240228	180100	94443110	18090	18090	18090	18090	0
47	20240228	180000	94443110	18090	18090	18090	18090	0
48	20240228	175900	94443110	18090	18090	18090	18090	0
49	20240228	175800	94443110	18090	18090	18090	18090	0
50	20240228	175700	94443110	18090	18090	18090	18090	0
51	20240228	175600	94443110	18090	18090	18090	18090	0
52	20240228	175500	94443110	18090	18090	18090	18090	0
53	20240228	175400	94443110	18090	18090	18090	18090	0
54	20240228	175300	94443110	18090	18090	18090	18090	0
55	20240228	175200	94443110	18090	18090	18090	18090	0
56	20240228	175100	94443110	18090	18090	18090	18090	0
57	20240228	175000	94443110	18090	18090	18090	18090	0
58	20240228	174900	94443110	18090	18090	18090	18090	0
59	20240228	174800	94443110	18090	18090	18090	18090	0
60	20240228	174700	94443110	18090	18090	18090	18090	0
61	20240228	174600	94443110	18090	18090	18090	18090	0
62	20240228	174500	94443110	18090	18090	18090	18090	20
63	20240228	174400	94443110	18090	18090	18090	18090	0
64	20240228	174300	94443110	18090	18090	18090	18090	0
65	20240228	174200	94443110	18090	18090	18090	18090	0
66	20240228	174100	94443110	18090	18090	18090	18090	0
67	20240228	174000	94443110	18090	18090	18090	18090	0
68	20240228	173900	94443110	18090	18090	18090	18090	0
69	20240228	173800	94443110	18090	18090	18090	18090	0
70	20240228	173700	94443110	18090	18090	18090	18090	0
71	20240228	173600	94443110	18090	18090	18090	18090	0
72	20240228	173500	94443110	18090	18090	18090	18090	0
73	20240228	173400	94443110	18090	18090	18090	18090	0
74	20240228	173300	94443110	18090	18090	18090	18090	0
75	20240228	173200	94443110	18090	18090	18090	18090	0
76	20240228	173100	94443110	18090	18090	18090	18090	0
77	20240228	173000	94443110	18090	18090	18090	18090	0
78	20240228	172900	94443110	18090	18090	18090	18090	0
79	20240228	172800	94443110	18090	18090	18090	18090	0
80	20240228	172700	94443110	18090	18090	18090	18090	0
81	20240228	172600	94443110	18090	18090	18090	18090	0
82	20240228	172500	94443110	18090	18090	18090	18090	0
83	20240228	172400	94443110	18090	18090	18090	18090	0
84	20240228	172300	94443110	18090	18090	18090	18090	0
85	20240228	172200	94443110	18090	18090	18090	18090	0
86	20240228	172100	94443110	18090	18090	18090	18090	0
87	20240228	172000	94443110	18090	18090	18090	18090	0
88	20240228	171900	94443110	18090	18090	18090	18090	0
89	20240228	171800	94443110	18090	18090	18090	18090	0
90	20240228	171700	94443110	18090	18090	18090	18090	0
91	20240228	171600	94443110	18090	18090	18090	18090	0
92	20240228	171500	94443110	18090	18090	18090	18090	20
93	20240228	171400	94443110	18090	18090	18090	18090	0
94	20240228	171300	94443110	18090	18090	18090	18090	0
95	20240228	171200	94443110	18090	18090	18090	18090	0
96	20240228	171100	94443110	18090	18090	18090	18090	0
97	20240228	171000	94443110	18090	18090	18090	18090	0
98	20240228	170900	94443110	18090	18090	18090	18090	0
99	20240228	170800	94443110	18090	18090	18090	18090	0
100	20240228	170700	94443110	18090	18090	18090	18090	0
101	20240228	170600	94443110	18090	18090	18090	18090	0
102	20240228	170500	94443110	18090	18090	18090	18090	0
103	20240228	170400	94443110	18090	18090	18090	18090	0
104	20240228	170300	94443110	18090	18090	18090	18090	0
105	20240228	170200	94443110	18090	18090	18090	18090	0
106	20240228	170100	94443110	18090	18090	18090	18090	0
107	20240228	170000	94443110	18090	18090	18090	18090	0
108	20240228	165900	94443110	18090	18090	18090	18090	0
109	20240228	165800	94443110	18090	18090	18090	18090	0
110	20240228	165700	94443110	18090	18090	18090	18090	0
111	20240228	165600	94443110	18090	18090	18090	18090	0
112	20240228	165500	94443110	18090	18090	18090	18090	0
113	20240228	165400	94443110	18090	18090	18090	18090	0
114	20240228	165300	94443110	18090	18090	18090	18090	0
115	20240228	165200	94443110	18090	18090	18090	18090	0
116	20240228	165100	94443110	18090	18090	18090	18090	0
117	20240228	165000	94443110	18090	18090	18090	18090	0
118	20240228	164900	94443110	18090	18090	18090	18090	0
119	20240228	164800	94443110	18090	18090	18090	18090	0
120	20240228	164700	94443110	18090	18090	18090	18090	0
121	20240228	164600	94443110	18090	18090	18090	18090	0
122	20240228	164500	94443110	18090	18090	18090	18090	20
123	20240228	164400	94443110	18090	18090	18090	18090	0
124	20240228	164300	94443110	18090	18090	18090	18090	0
125	20240228	164200	94443110	18090	18090	18090	18090	0
126	20240228	164100	94443110	18090	18090	18090	18090	0
127	20240228	164000	94443110	18090	18090	18090	18090	0
128	20240228	163900	94443110	18090	18090	18090	18090	0
129	20240228	163800	94443110	18090	18090	18090	18090	0
130	20240228	163700	94443110	18090	18090	18090	18090	0
131	20240228	163600	94443110	18090	18090	18090	18090	0
132	20240228	163500	94443110	18090	18090	18090	18090	0
133	20240228	163400	94443110	18090	18090	18090	18090	0
134	20240228	163300	94443110	18090	18090	18090	18090	0
135	20240228	163200	94443110	18090	18090	18090	18090	0
136	20240228	163100	94443110	18090	18090	18090	18090	0
137	20240228	163000	94443110	18090	18090	18090	18090	0
138	20240228	162900	94443110	18090	18090	18090	18090	0
139	20240228	162800	94443110	18090	18090	18090	18090	0
140	20240228	162700	94443110	18090	18090	18090	18090	0
141	20240228	162600	94443110	18090	18090	18090	18090	0
142	20240228	162500	94443110	18090	18090	18090	18090	0
143	20240228	162400	94443110	18090	18090	18090	18090	0
144	20240228	162300	94443110	18090	18090	18090	18090	0
145	20240228	162200	94443110	18090	18090	18090	18090	0
146	20240228	162100	94443110	18090	18090	18090	18090	0
147	20240228	162000	94443110	18090	18090	18090	18090	0
148	20240228	161900	94443110	18090	18090	18090	18090	0
149	20240228	161800	94443110	18090	18090	18090	18090	0
150	20240228	161700	94443110	18090	18090	18090	18090	0
151	20240228	161600	94443110	18090	18090	18090	18090	0
152	20240228	161500	94443110	18090	18090	18090	18090	20
153	20240228	161400	94443110	18090	18090	18090	18090	0
154	20240228	161300	94443110	18090	18090	18090	18090	0
155	20240228	161200	94443110	18090	18090	18090	18090	0
156	20240228	161100	94443110	18090	18090	18090	18090	0
157	20240228	161000	94443110	18090	18090	18090	18090	0
158	20240228	160900	94443110	18090	18090	18090	18090	0
159	20240228	160800	94443110	18090	18090	18090	18090	0
160	20240228	160700	94443110	18090	18090	18090	18090	0
161	20240228	160600	94443110	18090	18090	18090	18090	0
162	20240228	160500	94443110	18090	18090	18090	18090	0
163	20240228	160400	94443110	18090	18090	18090	18090	0
164	20240228	160300	94443110	18090	18090	18090	18090	0
165	20240228	160200	94443110	18090	18090	18090	18090	0
166	20240228	160100	94443110	18090	18090	18090	18090	0
167	20240228	160000	94443110	18090	18090	18090	18090	0
168	20240228	155900	94443110	18090	18090	18090	18090	0
169	20240228	155800	94443110	18090	18090	18090	18090	0
170	20240228	155700	94443110	18090	18090	18090	18090	0
171	20240228	155600	94443110	18090	18090	18090	18090	0
172	20240228	155500	94443110	18090	18090	18090	18090	0
173	20240228	155400	94443110	18090	18090	18090	18090	0
174	20240228	155300	94443110	18090	18090	18090	18090	0
175	20240228	155200	94443110	18090	18090	18090	18090	0
176	20240228	155100	94443110	18090	18090	18090	18090	0
177	20240228	155000	94443110	18090	18090	18090	18090	0
178	20240228	154900	94443110	18090	18090	18090	18090	0
179	20240228	154800	94443110	18090	18090	18090	18090	0
180	20240228	154700	94443110	18090	18090	18090	18090	0
181	20240228	154600	94443110	18090	18090	18090	18090	0
182	20240228	154500	94443110	18090	18090	18090	18090	20
183	20240228	154400	94443110	18090	18090	18090	18090	0
184	20240228	154300	94443110	18090	18090	18090	18090	0
185	20240228	154200	94443110	18090	18090	18090	18090	0
186	20240228	154100	94443110	18090	18090	18090	18090	0
187	20240228	154000	94443110	18090	18090	18090	18090	0
188	20240228	153900	94443110	18090	18090	18090	18090	0
189	20240228	153800	94443110	18090	18090	18090	18090	0
190	20240228	153700	94443110	18090	18090	18090	18090	0
191	20240228	153600	94443110	18090	18090	18090	18090	0
192	20240228	153500	94443110	18090	18090	18090	18090	0
193	20240228	153400	94443110	18090	18090	18090	18090	0
194	20240228	153300	94443110	18090	18090	18090	18090	0
195	20240228	153200	94443110	18090	18090	18090	18090	0
196	20240228	153100	94443110	18090	18090	18090	18090	0
197	20240228	153000	94443110	18090	18090	18090	18090	20
198	20240228	152900	94081310	18090	18090	18090	18090	0
199	20240228	152800	94081310	18090	18090	18090	18090	0
200	20240228	152700	94081310	18090	18090	18090	18090	0
201	20240228	152600	94081310	18090	18090	18090	18090	0
202	20240228	152500	94081310	18090	18090	18090	18090	0
203	20240228	152400	94081310	18090	18090	18090	18090	0
204	20240228	152300	94081310	18090	18090	18090	18090	0
205	20240228	152200	94081310	18090	18090	18090	18090	0
206	20240228	152100	94081310	18090	18090	18090	18090	0
207	20240228	152000	94081310	18090	18090	18090	18090	0
208	20240228	151900	94081310	18090	18090	18090	18090	0
209	20240228	151800	94081310	18090	18090	18090	18090	0
210	20240228	151700	94081310	18090	18040	18090	18040	62
211	20240228	151600	92961590	18040	18040	18040	18040	1
212	20240228	151500	92943550	18000	18000	18000	18000	0
213	20240228	151400	92943550	18000	18000	18000	18000	0
214	20240228	151300	92943550	18000	18000	18000	18000	0
215	20240228	151200	92943550	18000	18000	18000	18000	2
216	20240228	151100	92907550	17970	17970	17970	17970	0
217	20240228	151000	92907550	17970	17970	17970	17970	1
218	20240228	150900	92889580	17970	17970	17970	17970	0
219	20240228	150800	92889580	17970	17970	17970	17970	0
220	20240228	150700	92889580	17970	17970	17970	17970	92
221	20240228	150600	91236340	17970	17970	17970	17970	0
222	20240228	150500	91236340	17970	17990	17990	17970	644
223	20240228	150400	79663240	18000	18030	18030	18000	136
224	20240228	150300	77215120	18030	18040	18040	18030	2
225	20240228	150200	77179050	18040	18040	18040	18040	0
226	20240228	150100	77179050	18040	18050	18050	18040	332
227	20240228	150000	71186460	18090	18090	18090	18090	0
228	20240228	145900	71186460	18090	18090	18090	18090	0
229	20240228	145800	71186460	18090	18090	18090	18090	0
230	20240228	145700	71186460	18090	18090	18090	18090	0
231	20240228	145600	71186460	18090	18090	18090	18090	4
232	20240228	145500	71114100	18100	18100	18100	18100	0
233	20240228	145400	71114100	18100	18100	18100	18100	0
234	20240228	145300	71114100	18100	18100	18100	18100	0
235	20240228	145200	71114100	18100	18100	18100	18100	2
236	20240228	145100	71077900	18150	18150	18150	18150	0
237	20240228	145000	71077900	18150	18150	18150	18150	0
238	20240228	144900	71077900	18150	18150	18150	18150	91
239	20240228	144800	69426250	18150	18150	18150	18150	7
240	20240228	144700	69299200	18150	18150	18150	18150	1
241	20240228	144600	69281050	18150	18150	18150	18150	1
242	20240228	144500	69262900	18160	18160	18160	18160	0
243	20240228	144400	69262900	18160	18160	18160	18160	0
244	20240228	144300	69262900	18160	18160	18160	18160	0
245	20240228	144200	69262900	18160	18160	18160	18160	0
246	20240228	144100	69262900	18160	18160	18160	18160	0
247	20240228	144000	69262900	18160	18160	18160	18160	7
248	20240228	143900	69135780	18160	18160	18160	18160	5
249	20240228	143800	69044980	18160	18160	18160	18160	0
250	20240228	143700	69044980	18160	18160	18160	18160	0
251	20240228	143600	69044980	18160	18160	18160	18160	2
252	20240228	143500	69008660	18190	18190	18190	18190	0
253	20240228	143400	69008660	18190	18190	18190	18190	43
254	20240228	143300	68226490	18190	18130	18190	18130	5
255	20240228	143200	68135700	18130	18130	18130	18130	3
256	20240228	143100	68081310	18110	18160	18170	18110	46
257	20240228	143000	67246160	18160	18010	18160	18010	40
258	20240228	142900	66519910	18080	18070	18080	18070	104
259	20240228	142800	64639630	18070	18070	18070	18070	0
260	20240228	142700	64639630	18070	18070	18070	18070	77
261	20240228	142600	63248240	18070	18070	18070	18070	0
262	20240228	142500	63248240	18070	18050	18070	18050	50
263	20240228	142400	62344910	18070	18060	18070	18060	198
264	20240228	142300	58767080	18070	18070	18070	18070	1
265	20240228	142200	58749010	17980	17980	17980	17980	0
266	20240228	142100	58749010	17980	17980	17980	17980	309
267	20240228	142000	53193190	17980	18090	18090	17980	24
268	20240228	141900	52759790	17990	18100	18100	17990	3
269	20240228	141800	52705710	18430	18450	18450	18040	10
270	20240228	141700	52523710	18450	17750	18460	17750	1316
271	20240228	141600	28886420	17740	17740	17740	17740	0
272	20240228	141500	28886420	17740	17740	17740	17740	0
273	20240228	141400	28886420	17740	17740	17740	17740	0
274	20240228	141300	28886420	17740	17740	17740	17740	0
275	20240228	141200	28886420	17740	17740	17740	17740	10
276	20240228	141100	28709020	17740	17740	17740	17740	0
277	20240228	141000	28709020	17740	17740	17740	17740	0
278	20240228	140900	28709020	17740	17740	17740	17740	0
279	20240228	140800	28709020	17740	17740	17740	17740	0
280	20240228	140700	28709020	17740	17740	17740	17740	0
281	20240228	140600	28709020	17740	17740	17740	17740	0
282	20240228	140500	28709020	17740	17740	17740	17740	0
283	20240228	140400	28709020	17740	17740	17740	17740	0
284	20240228	140300	28709020	17740	17740	17740	17740	0
285	20240228	140200	28709020	17740	17740	17740	17740	0
286	20240228	140100	28709020	17740	17740	17740	17740	0
287	20240228	140000	28709020	17740	17740	17740	17740	8
288	20240228	135900	28567100	17710	17710	17710	17710	0
289	20240228	135800	28567100	17710	17710	17710	17710	0
290	20240228	135700	28567100	17710	17710	17710	17710	0
291	20240228	135600	28567100	17710	17710	17710	17710	14
292	20240228	135500	28319160	17700	17700	17700	17700	0
293	20240228	135400	28319160	17700	17710	17710	17700	2
294	20240228	135300	28283750	17710	17710	17710	17710	10
295	20240228	135200	28106650	17710	17710	17710	17710	17
296	20240228	135100	27805580	17750	17730	17750	17730	480
297	20240228	135000	19288810	17710	17710	17710	17710	0
298	20240228	134900	19288810	17710	17710	17710	17710	0
299	20240228	134800	19288810	17710	17710	17710	17710	0
300	20240228	134700	19288810	17710	17710	17710	17710	0
301	20240228	134600	19288810	17710	17710	17710	17710	0
302	20240228	134500	19288810	17710	17710	17710	17710	2
303	20240228	134400	19253390	17710	17710	17710	17710	2
304	20240228	134300	19217970	17710	17730	17730	17710	58
305	20240228	134200	18189670	17730	17730	17730	17730	0
306	20240228	134100	18189670	17730	17730	17730	17730	0
307	20240228	134000	18189670	17730	17730	17730	17730	8
308	20240228	133900	18047830	17710	17710	17710	17710	0
309	20240228	133800	18047830	17710	17710	17710	17710	0
310	20240228	133700	18047830	17710	17710	17710	17710	0
311	20240228	133600	18047830	17710	17710	17710	17710	0
312	20240228	133500	18047830	17710	17710	17710	17710	0
313	20240228	133400	18047830	17710	17710	17710	17710	0
314	20240228	133300	18047830	17710	17710	17710	17710	0
315	20240228	133200	18047830	17710	17710	17710	17710	0
316	20240228	133100	18047830	17710	17710	17710	17710	1
317	20240228	133000	18030120	17730	17730	17730	17730	0
318	20240228	132900	18030120	17730	17730	17730	17730	0
319	20240228	132800	18030120	17730	17730	17730	17730	0
320	20240228	132700	18030120	17730	17730	17730	17730	0
321	20240228	132600	18030120	17730	17730	17730	17730	0
322	20240228	132500	18030120	17730	17730	17730	17730	0
323	20240228	132400	18030120	17730	17730	17730	17730	0
324	20240228	132300	18030120	17730	17730	17730	17730	0
325	20240228	132200	18030120	17730	17730	17730	17730	0
326	20240228	132100	18030120	17730	17730	17730	17730	0
327	20240228	132000	18030120	17730	17730	17730	17730	8
328	20240228	131900	17888280	17710	17710	17710	17710	0
329	20240228	131800	17888280	17710	17710	17710	17710	0
330	20240228	131700	17888280	17710	17710	17710	17710	0
331	20240228	131600	17888280	17710	17710	17710	17710	0
332	20240228	131500	17888280	17710	17710	17710	17710	0
333	20240228	131400	17888280	17710	17710	17710	17710	0
334	20240228	131300	17888280	17710	17710	17710	17710	0
335	20240228	131200	17888280	17710	17710	17710	17710	0
336	20240228	131100	17888280	17710	17710	17710	17710	0
337	20240228	131000	17888280	17710	17710	17710	17710	0
338	20240228	130900	17888280	17710	17710	17710	17710	0
339	20240228	130800	17888280	17710	17710	17710	17710	0
340	20240228	130700	17888280	17710	17710	17710	17710	0
341	20240228	130600	17888280	17710	17710	17710	17710	0
342	20240228	130500	17888280	17710	17710	17710	17710	0
343	20240228	130400	17888280	17710	17710	17710	17710	1
344	20240228	130300	17870570	17710	17710	17710	17710	0
345	20240228	130200	17870570	17710	17710	17710	17710	0
346	20240228	130100	17870570	17710	17710	17710	17710	0
347	20240228	130000	17870570	17710	17730	17730	17710	19
348	20240228	125900	17533920	17710	17710	17710	17710	0
349	20240228	125800	17533920	17710	17710	17710	17710	0
350	20240228	125700	17533920	17710	17710	17710	17710	0
351	20240228	125600	17533920	17710	17710	17710	17710	0
352	20240228	125500	17533920	17710	17710	17710	17710	0
353	20240228	125400	17533920	17710	17710	17710	17710	0
354	20240228	125300	17533920	17710	17710	17710	17710	0
355	20240228	125200	17533920	17710	17710	17710	17710	0
356	20240228	125100	17533920	17710	17710	17710	17710	0
357	20240228	125000	17533920	17710	17710	17710	17710	0
358	20240228	124900	17533920	17710	17710	17710	17710	0
359	20240228	124800	17533920	17710	17710	17710	17710	1
360	20240228	124700	17516210	17730	17730	17730	17730	0
361	20240228	124600	17516210	17730	17730	17730	17730	0
362	20240228	124500	17516210	17730	17730	17730	17730	0
363	20240228	124400	17516210	17730	17730	17730	17730	0
364	20240228	124300	17516210	17730	17730	17730	17730	0
365	20240228	124200	17516210	17730	17730	17730	17730	0
366	20240228	124100	17516210	17730	17730	17730	17730	0
367	20240228	124000	17516210	17730	17730	17730	17730	18
368	20240228	123900	17197070	17710	17710	17710	17710	0
369	20240228	123800	17197070	17710	17710	17710	17710	0
370	20240228	123700	17197070	17710	17710	17710	17710	0
371	20240228	123600	17197070	17710	17710	17710	17710	0
372	20240228	123500	17197070	17710	17710	17710	17710	0
373	20240228	123400	17197070	17710	17710	17710	17710	0
374	20240228	123300	17197070	17710	17710	17710	17710	6
375	20240228	123200	17090810	17710	17710	17710	17710	6
376	20240228	123100	16984550	17710	17720	17720	17710	161
377	20240228	123000	14132030	17720	17720	17720	17720	0
378	20240228	122900	14132030	17720	17730	17730	17720	191
379	20240228	122800	10745610	17720	17720	17720	17720	8
380	20240228	122700	10603850	17730	17730	17730	17730	0
381	20240228	122600	10603850	17730	17730	17730	17730	0
382	20240228	122500	10603850	17730	17730	17730	17730	0
383	20240228	122400	10603850	17730	17730	17730	17730	0
384	20240228	122300	10603850	17730	17730	17730	17730	0
385	20240228	122200	10603850	17730	17730	17730	17730	0
386	20240228	122100	10603850	17730	17730	17730	17730	0
387	20240228	122000	10603850	17730	17730	17730	17730	8
388	20240228	121900	10462010	17730	17730	17730	17730	0
389	20240228	121800	10462010	17730	17730	17730	17730	0
390	20240228	121700	10462010	17730	17730	17730	17730	0
391	20240228	121600	10462010	17730	17730	17730	17730	0
392	20240228	121500	10462010	17730	17730	17730	17730	0
393	20240228	121400	10462010	17730	17730	17730	17730	0
394	20240228	121300	10462010	17730	17730	17730	17730	0
395	20240228	121200	10462010	17730	17730	17730	17730	0
396	20240228	121100	10462010	17730	17730	17730	17730	0
397	20240228	121000	10462010	17730	17730	17730	17730	0
398	20240228	120900	10462010	17730	17730	17730	17730	0
399	20240228	120800	10462010	17730	17730	17730	17730	0
400	20240228	120700	10462010	17730	17730	17730	17730	0
401	20240228	120600	10462010	17730	17730	17730	17730	0
402	20240228	120500	10462010	17730	17730	17730	17730	0
403	20240228	120400	10462010	17730	17730	17730	17730	0
404	20240228	120300	10462010	17730	17730	17730	17730	0
405	20240228	120200	10462010	17730	17730	17730	17730	0
406	20240228	120100	10462010	17730	17730	17730	17730	0
407	20240228	120000	10462010	17730	17730	17730	17730	8
408	20240228	115900	10320170	17730	17730	17730	17730	0
409	20240228	115800	10320170	17730	17730	17730	17730	0
410	20240228	115700	10320170	17730	17730	17730	17730	0
411	20240228	115600	10320170	17730	17730	17730	17730	0
412	20240228	115500	10320170	17730	17730	17730	17730	0
413	20240228	115400	10320170	17730	17730	17730	17730	0
414	20240228	115300	10320170	17730	17730	17730	17730	0
415	20240228	115200	10320170	17730	17730	17730	17730	0
416	20240228	115100	10320170	17730	17730	17730	17730	4
417	20240228	115000	10249250	17730	17730	17730	17730	0
418	20240228	114900	10249250	17730	17730	17730	17730	0
419	20240228	114800	10249250	17730	17730	17730	17730	4
420	20240228	114700	10178330	17720	17720	17720	17720	0
421	20240228	114600	10178330	17720	17720	17720	17720	0
422	20240228	114500	10178330	17720	17720	17720	17720	0
423	20240228	114400	10178330	17720	17720	17720	17720	0
424	20240228	114300	10178330	17720	17720	17720	17720	0
425	20240228	114200	10178330	17720	17720	17720	17720	0
426	20240228	114100	10178330	17720	17720	17720	17720	1
427	20240228	114000	10160610	17710	17730	17730	17710	9
428	20240228	113900	10001060	17710	17710	17710	17710	1
429	20240228	113800	9983350	17710	17720	17720	17710	52
430	20240228	113700	9061930	17720	17720	17720	17720	0
431	20240228	113600	9061930	17720	17720	17720	17720	5
432	20240228	113500	8973330	17720	17720	17720	17720	0
433	20240228	113400	8973330	17720	17720	17720	17720	0
434	20240228	113300	8973330	17720	17720	17720	17720	15
435	20240228	113200	8707530	17720	17720	17720	17720	0
436	20240228	113100	8707530	17720	17720	17720	17720	0
437	20240228	113000	8707530	17720	17720	17720	17720	0
438	20240228	112900	8707530	17720	17720	17720	17720	0
439	20240228	112800	8707530	17720	17720	17720	17720	0
440	20240228	112700	8707530	17720	17720	17720	17720	0
441	20240228	112600	8707530	17720	17720	17720	17720	0
442	20240228	112500	8707530	17720	17720	17720	17720	0
443	20240228	112400	8707530	17720	17720	17720	17720	0
444	20240228	112300	8707530	17720	17720	17720	17720	0
445	20240228	112200	8707530	17720	17720	17720	17720	0
446	20240228	112100	8707530	17720	17720	17720	17720	0
447	20240228	112000	8707530	17720	17720	17720	17720	8
448	20240228	111900	8565770	17720	17720	17720	17720	0
449	20240228	111800	8565770	17720	17720	17720	17720	0
450	20240228	111700	8565770	17720	17720	17720	17720	0
451	20240228	111600	8565770	17720	17720	17720	17720	5
452	20240228	111500	8477170	17720	17720	17720	17720	0
453	20240228	111400	8477170	17720	17720	17720	17720	0
454	20240228	111300	8477170	17720	17720	17720	17720	0
455	20240228	111200	8477170	17720	17720	17720	17720	3
456	20240228	111100	8424010	17720	17720	17720	17720	6
457	20240228	111000	8317690	17720	17720	17720	17720	0
458	20240228	110900	8317690	17720	17720	17720	17720	0
459	20240228	110800	8317690	17720	17720	17720	17720	0
460	20240228	110700	8317690	17720	17720	17720	17720	1
461	20240228	110600	8299970	17690	17690	17690	17690	0
462	20240228	110500	8299970	17690	17690	17690	17690	5
463	20240228	110400	8211520	17680	17680	17680	17680	0
464	20240228	110300	8211520	17680	17680	17680	17680	0
465	20240228	110200	8211520	17680	17680	17680	17680	0
466	20240228	110100	8211520	17680	17680	17680	17680	0
467	20240228	110000	8211520	17680	17720	17720	17680	18
468	20240228	105900	7892870	17710	17710	17710	17710	0
469	20240228	105800	7892870	17710	17710	17710	17710	8
470	20240228	105700	7751190	17700	17700	17700	17700	0
471	20240228	105600	7751190	17700	17710	17710	17700	14
472	20240228	105500	7503380	17720	17720	17720	17720	0
473	20240228	105400	7503380	17720	17720	17720	17720	2
474	20240228	105300	7467940	17720	17720	17720	17720	0
475	20240228	105200	7467940	17720	17720	17720	17720	0
476	20240228	105100	7467940	17720	17720	17720	17720	0
477	20240228	105000	7467940	17720	17720	17720	17720	0
478	20240228	104900	7467940	17720	17720	17720	17720	17
479	20240228	104800	7166700	17720	17720	17720	17720	0
480	20240228	104700	7166700	17720	17720	17720	17720	0
481	20240228	104600	7166700	17720	17720	17720	17720	4
482	20240228	104500	7095820	17710	17710	17710	17710	0
483	20240228	104400	7095820	17710	17710	17710	17710	0
484	20240228	104300	7095820	17710	17710	17710	17710	0
485	20240228	104200	7095820	17710	17710	17710	17710	0
486	20240228	104100	7095820	17710	17710	17710	17710	6
487	20240228	104000	6989560	17710	17710	17710	17710	8
488	20240228	103900	6847880	17710	17710	17710	17710	5
489	20240228	103800	6759330	17710	17710	17710	17710	0
490	20240228	103700	6759330	17710	17710	17710	17710	0
491	20240228	103600	6759330	17710	17710	17710	17710	0
492	20240228	103500	6759330	17710	17710	17710	17710	1
493	20240228	103400	6741620	17710	17710	17710	17710	0
494	20240228	103300	6741620	17710	17710	17710	17710	5
495	20240228	103200	6653070	17700	17700	17700	17700	0
496	20240228	103100	6653070	17700	17700	17700	17700	2
497	20240228	103000	6617670	17710	17710	17710	17710	5
498	20240228	102900	6529120	17720	17720	17720	17720	0
499	20240228	102800	6529120	17720	17720	17720	17720	0
500	20240228	102700	6529120	17720	17720	17720	17720	0
501	20240228	102600	6529120	17720	17720	17720	17720	0
502	20240228	102500	6529120	17720	17720	17720	17720	0
503	20240228	102400	6529120	17720	17720	17720	17720	0
504	20240228	102300	6529120	17720	17720	17720	17720	0
505	20240228	102200	6529120	17720	17720	17720	17720	0
506	20240228	102100	6529120	17720	17720	17720	17720	0
507	20240228	102000	6529120	17720	17720	17720	17720	8
508	20240228	101900	6387360	17720	17720	17720	17720	0
509	20240228	101800	6387360	17720	17720	17720	17720	5
510	20240228	101700	6298760	17720	17720	17720	17720	0
511	20240228	101600	6298760	17720	17720	17720	17720	0
512	20240228	101500	6298760	17720	17720	17720	17720	0
513	20240228	101400	6298760	17720	17720	17720	17720	1
514	20240228	101300	6281040	17710	17710	17710	17710	0
515	20240228	101200	6281040	17710	17710	17710	17710	0
516	20240228	101100	6281040	17710	17710	17710	17710	0
517	20240228	101000	6281040	17710	17710	17710	17710	0
518	20240228	100900	6281040	17710	17710	17710	17710	0
519	20240228	100800	6281040	17710	17710	17710	17710	0
520	20240228	100700	6281040	17710	17710	17710	17710	0
521	20240228	100600	6281040	17710	17710	17710	17710	19
522	20240228	100500	5944550	17710	17710	17710	17710	0
523	20240228	100400	5944550	17710	17710	17710	17710	0
524	20240228	100300	5944550	17710	17710	17710	17710	1
525	20240228	100200	5926840	17710	17710	17710	17710	1
526	20240228	100100	5909130	17710	17710	17710	17710	34
527	20240228	100000	5306990	17710	17710	17710	17710	8
528	20240228	095900	5165310	17710	17710	17710	17710	0
529	20240228	095800	5165310	17710	17710	17710	17710	0
530	20240228	095700	5165310	17710	17710	17710	17710	0
531	20240228	095600	5165310	17710	17710	17710	17710	0
532	20240228	095500	5165310	17710	17710	17710	17710	0
533	20240228	095400	5165310	17710	17710	17710	17710	0
534	20240228	095300	5165310	17710	17710	17710	17710	0
535	20240228	095200	5165310	17710	17710	17710	17710	0
536	20240228	095100	5165310	17710	17710	17710	17710	1
537	20240228	095000	5147600	17720	17720	17720	17720	0
538	20240228	094900	5147600	17720	17720	17720	17720	0
539	20240228	094800	5147600	17720	17720	17720	17720	0
540	20240228	094700	5147600	17720	17720	17720	17720	0
541	20240228	094600	5147600	17720	17720	17720	17720	0
542	20240228	094500	5147600	17720	17720	17720	17720	112
543	20240228	094400	3162960	17720	17720	17720	17720	0
544	20240228	094300	3162960	17720	17720	17720	17720	0
545	20240228	094200	3162960	17720	17720	17720	17720	0
546	20240228	094100	3162960	17720	17720	17720	17720	0
547	20240228	094000	3162960	17720	17720	17720	17720	8
548	20240228	093900	3021200	17660	17660	17660	17660	0
549	20240228	093800	3021200	17660	17660	17660	17660	0
550	20240228	093700	3021200	17660	17660	17660	17660	0
551	20240228	093600	3021200	17660	17660	17660	17660	0
552	20240228	093500	3021200	17660	17660	17660	17660	0
553	20240228	093400	3021200	17660	17660	17660	17660	5
554	20240228	093300	2932900	17660	17660	17660	17660	0
555	20240228	093200	2932900	17660	17660	17660	17660	0
556	20240228	093100	2932900	17660	17660	17660	17660	0
557	20240228	093000	2932900	17660	17660	17660	17660	0
558	20240228	092900	2932900	17660	17660	17660	17660	0
559	20240228	092800	2932900	17660	17660	17660	17660	0
560	20240228	092700	2932900	17660	17660	17660	17660	0
561	20240228	092600	2932900	17660	17660	17660	17660	5
562	20240228	092500	2844600	17660	17660	17660	17660	0
563	20240228	092400	2844600	17660	17660	17660	17660	0
564	20240228	092300	2844600	17660	17660	17660	17660	1
565	20240228	092200	2826940	17670	17670	17670	17670	5
566	20240228	092100	2738590	17660	17660	17660	17660	0
567	20240228	092000	2738590	17660	17660	17660	17660	2
568	20240228	091900	2703270	17620	17620	17620	17620	0
569	20240228	091800	2703270	17620	17650	17650	17620	60
570	20240228	091700	1645230	17670	17670	17670	17670	0
571	20240228	091600	1645230	17670	17670	17670	17670	2
572	20240228	091500	1609890	17650	17650	17650	17650	0
573	20240228	091400	1609890	17650	17650	17650	17650	0
574	20240228	091300	1609890	17650	17650	17650	17650	0
575	20240228	091200	1609890	17650	17650	17650	17650	0
576	20240228	091100	1609890	17650	17650	17650	17650	1
577	20240228	091000	1592240	17650	17670	17670	17650	3
578	20240228	090900	1539250	17670	17670	17670	17670	26
579	20240228	090800	1079830	17750	17750	17750	17750	0
580	20240228	090700	1079830	17750	17750	17750	17750	0
581	20240228	090600	1079830	17750	17750	17750	17750	0
582	20240228	090500	1079830	17750	17740	17750	17740	23
583	20240228	090400	671780	17750	17750	17750	17750	0
584	20240228	090300	671780	17750	17750	17750	17750	1
585	20240228	090200	654030	17750	17750	17750	17750	0
586	20240228	090100	654030	17750	17750	17750	17750	3
587	20240228	090000	600780	17670	17670	17670	17670	34