KissMeData/006090/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184600	52033850	8660	8660	8660	8660	26
3	20240228	184500	52033850	8660	8660	8660	8660	0
4	20240228	184400	52033850	8660	8660	8660	8660	0
5	20240228	184300	52033850	8660	8660	8660	8660	0
6	20240228	184200	52033850	8660	8660	8660	8660	0
7	20240228	184100	52033850	8660	8660	8660	8660	0
8	20240228	184000	52033850	8660	8660	8660	8660	0
9	20240228	183900	52033850	8660	8660	8660	8660	0
10	20240228	183800	52033850	8660	8660	8660	8660	0
11	20240228	183700	52033850	8660	8660	8660	8660	0
12	20240228	183600	52033850	8660	8660	8660	8660	0
13	20240228	183500	52033850	8660	8660	8660	8660	0
14	20240228	183400	52033850	8660	8660	8660	8660	0
15	20240228	183300	52033850	8660	8660	8660	8660	0
16	20240228	183200	52033850	8660	8660	8660	8660	0
17	20240228	183100	52033850	8660	8660	8660	8660	0
18	20240228	183000	52033850	8660	8660	8660	8660	0
19	20240228	182900	52033850	8660	8660	8660	8660	0
20	20240228	182800	52033850	8660	8660	8660	8660	0
21	20240228	182700	52033850	8660	8660	8660	8660	0
22	20240228	182600	52033850	8660	8660	8660	8660	0
23	20240228	182500	52033850	8660	8660	8660	8660	0
24	20240228	182400	52033850	8660	8660	8660	8660	0
25	20240228	182300	52033850	8660	8660	8660	8660	0
26	20240228	182200	52033850	8660	8660	8660	8660	0
27	20240228	182100	52033850	8660	8660	8660	8660	0
28	20240228	182000	52033850	8660	8660	8660	8660	0
29	20240228	181900	52033850	8660	8660	8660	8660	0
30	20240228	181800	52033850	8660	8660	8660	8660	0
31	20240228	181700	52033850	8660	8660	8660	8660	0
32	20240228	181600	52033850	8660	8660	8660	8660	26
33	20240228	181500	52033850	8660	8660	8660	8660	0
34	20240228	181400	52033850	8660	8660	8660	8660	0
35	20240228	181300	52033850	8660	8660	8660	8660	0
36	20240228	181200	52033850	8660	8660	8660	8660	0
37	20240228	181100	52033850	8660	8660	8660	8660	0
38	20240228	181000	52033850	8660	8660	8660	8660	0
39	20240228	180900	52033850	8660	8660	8660	8660	0
40	20240228	180800	52033850	8660	8660	8660	8660	0
41	20240228	180700	52033850	8660	8660	8660	8660	0
42	20240228	180600	52033850	8660	8660	8660	8660	0
43	20240228	180500	52033850	8660	8660	8660	8660	0
44	20240228	180400	52033850	8660	8660	8660	8660	0
45	20240228	180300	52033850	8660	8660	8660	8660	0
46	20240228	180200	52033850	8660	8660	8660	8660	0
47	20240228	180100	52033850	8660	8660	8660	8660	0
48	20240228	180000	52033850	8660	8660	8660	8660	0
49	20240228	175900	52033850	8660	8660	8660	8660	0
50	20240228	175800	52033850	8660	8660	8660	8660	0
51	20240228	175700	52033850	8660	8660	8660	8660	0
52	20240228	175600	52033850	8660	8660	8660	8660	0
53	20240228	175500	52033850	8660	8660	8660	8660	0
54	20240228	175400	52033850	8660	8660	8660	8660	0
55	20240228	175300	52033850	8660	8660	8660	8660	0
56	20240228	175200	52033850	8660	8660	8660	8660	0
57	20240228	175100	52033850	8660	8660	8660	8660	0
58	20240228	175000	52033850	8660	8660	8660	8660	0
59	20240228	174900	52033850	8660	8660	8660	8660	0
60	20240228	174800	52033850	8660	8660	8660	8660	0
61	20240228	174700	52033850	8660	8660	8660	8660	0
62	20240228	174600	52033850	8660	8660	8660	8660	26
63	20240228	174500	52033850	8660	8660	8660	8660	0
64	20240228	174400	52033850	8660	8660	8660	8660	0
65	20240228	174300	52033850	8660	8660	8660	8660	0
66	20240228	174200	52033850	8660	8660	8660	8660	0
67	20240228	174100	52033850	8660	8660	8660	8660	0
68	20240228	174000	52033850	8660	8660	8660	8660	0
69	20240228	173900	52033850	8660	8660	8660	8660	0
70	20240228	173800	52033850	8660	8660	8660	8660	0
71	20240228	173700	52033850	8660	8660	8660	8660	0
72	20240228	173600	52033850	8660	8660	8660	8660	0
73	20240228	173500	52033850	8660	8660	8660	8660	0
74	20240228	173400	52033850	8660	8660	8660	8660	0
75	20240228	173300	52033850	8660	8660	8660	8660	0
76	20240228	173200	52033850	8660	8660	8660	8660	0
77	20240228	173100	52033850	8660	8660	8660	8660	0
78	20240228	173000	52033850	8660	8660	8660	8660	0
79	20240228	172900	52033850	8660	8660	8660	8660	0
80	20240228	172800	52033850	8660	8660	8660	8660	0
81	20240228	172700	52033850	8660	8660	8660	8660	0
82	20240228	172600	52033850	8660	8660	8660	8660	0
83	20240228	172500	52033850	8660	8660	8660	8660	0
84	20240228	172400	52033850	8660	8660	8660	8660	0
85	20240228	172300	52033850	8660	8660	8660	8660	0
86	20240228	172200	52033850	8660	8660	8660	8660	0
87	20240228	172100	52033850	8660	8660	8660	8660	0
88	20240228	172000	52033850	8660	8660	8660	8660	0
89	20240228	171900	52033850	8660	8660	8660	8660	0
90	20240228	171800	52033850	8660	8660	8660	8660	0
91	20240228	171700	52033850	8660	8660	8660	8660	0
92	20240228	171600	52033850	8660	8660	8660	8660	26
93	20240228	171500	52033850	8660	8660	8660	8660	0
94	20240228	171400	52033850	8660	8660	8660	8660	0
95	20240228	171300	52033850	8660	8660	8660	8660	0
96	20240228	171200	52033850	8660	8660	8660	8660	0
97	20240228	171100	52033850	8660	8660	8660	8660	0
98	20240228	171000	52033850	8660	8660	8660	8660	0
99	20240228	170900	52033850	8660	8660	8660	8660	0
100	20240228	170800	52033850	8660	8660	8660	8660	0
101	20240228	170700	52033850	8660	8660	8660	8660	0
102	20240228	170600	52033850	8660	8660	8660	8660	0
103	20240228	170500	52033850	8660	8660	8660	8660	0
104	20240228	170400	52033850	8660	8660	8660	8660	0
105	20240228	170300	52033850	8660	8660	8660	8660	0
106	20240228	170200	52033850	8660	8660	8660	8660	0
107	20240228	170100	52033850	8660	8660	8660	8660	0
108	20240228	170000	52033850	8660	8660	8660	8660	0
109	20240228	165900	52033850	8660	8660	8660	8660	0
110	20240228	165800	52033850	8660	8660	8660	8660	0
111	20240228	165700	52033850	8660	8660	8660	8660	0
112	20240228	165600	52033850	8660	8660	8660	8660	0
113	20240228	165500	52033850	8660	8660	8660	8660	0
114	20240228	165400	52033850	8660	8660	8660	8660	0
115	20240228	165300	52033850	8660	8660	8660	8660	0
116	20240228	165200	52033850	8660	8660	8660	8660	0
117	20240228	165100	52033850	8660	8660	8660	8660	0
118	20240228	165000	52033850	8660	8660	8660	8660	0
119	20240228	164900	52033850	8660	8660	8660	8660	0
120	20240228	164800	52033850	8660	8660	8660	8660	0
121	20240228	164700	52033850	8660	8660	8660	8660	0
122	20240228	164600	52033850	8660	8660	8660	8660	26
123	20240228	164500	52033850	8660	8660	8660	8660	0
124	20240228	164400	52033850	8660	8660	8660	8660	0
125	20240228	164300	52033850	8660	8660	8660	8660	0
126	20240228	164200	52033850	8660	8660	8660	8660	0
127	20240228	164100	52033850	8660	8660	8660	8660	0
128	20240228	164000	52033850	8660	8660	8660	8660	0
129	20240228	163900	52033850	8660	8660	8660	8660	0
130	20240228	163800	52033850	8660	8660	8660	8660	0
131	20240228	163700	52033850	8660	8660	8660	8660	0
132	20240228	163600	52033850	8660	8660	8660	8660	0
133	20240228	163500	52033850	8660	8660	8660	8660	0
134	20240228	163400	52033850	8660	8660	8660	8660	0
135	20240228	163300	52033850	8660	8660	8660	8660	0
136	20240228	163200	52033850	8660	8660	8660	8660	0
137	20240228	163100	52033850	8660	8660	8660	8660	0
138	20240228	163000	52033850	8660	8660	8660	8660	0
139	20240228	162900	52033850	8660	8660	8660	8660	0
140	20240228	162800	52033850	8660	8660	8660	8660	0
141	20240228	162700	52033850	8660	8660	8660	8660	0
142	20240228	162600	52033850	8660	8660	8660	8660	0
143	20240228	162500	52033850	8660	8660	8660	8660	0
144	20240228	162400	52033850	8660	8660	8660	8660	0
145	20240228	162300	52033850	8660	8660	8660	8660	0
146	20240228	162200	52033850	8660	8660	8660	8660	0
147	20240228	162100	52033850	8660	8660	8660	8660	0
148	20240228	162000	52033850	8660	8660	8660	8660	0
149	20240228	161900	52033850	8660	8660	8660	8660	0
150	20240228	161800	52033850	8660	8660	8660	8660	0
151	20240228	161700	52033850	8660	8660	8660	8660	0
152	20240228	161600	52033850	8660	8660	8660	8660	26
153	20240228	161500	52033850	8660	8660	8660	8660	0
154	20240228	161400	52033850	8660	8660	8660	8660	0
155	20240228	161300	52033850	8660	8660	8660	8660	0
156	20240228	161200	52033850	8660	8660	8660	8660	0
157	20240228	161100	52033850	8660	8660	8660	8660	0
158	20240228	161000	52033850	8660	8660	8660	8660	0
159	20240228	160900	52033850	8660	8660	8660	8660	0
160	20240228	160800	52033850	8660	8660	8660	8660	0
161	20240228	160700	52033850	8660	8660	8660	8660	0
162	20240228	160600	52033850	8660	8660	8660	8660	0
163	20240228	160500	52033850	8660	8660	8660	8660	0
164	20240228	160400	52033850	8660	8660	8660	8660	0
165	20240228	160300	52033850	8660	8660	8660	8660	0
166	20240228	160200	52033850	8660	8660	8660	8660	0
167	20240228	160100	52033850	8660	8660	8660	8660	0
168	20240228	160000	52033850	8660	8660	8660	8660	0
169	20240228	155900	52033850	8660	8660	8660	8660	0
170	20240228	155800	52033850	8660	8660	8660	8660	0
171	20240228	155700	52033850	8660	8660	8660	8660	0
172	20240228	155600	52033850	8660	8660	8660	8660	0
173	20240228	155500	52033850	8660	8660	8660	8660	0
174	20240228	155400	52033850	8660	8660	8660	8660	0
175	20240228	155300	52033850	8660	8660	8660	8660	0
176	20240228	155200	52033850	8660	8660	8660	8660	0
177	20240228	155100	52033850	8660	8660	8660	8660	0
178	20240228	155000	52033850	8660	8660	8660	8660	0
179	20240228	154900	52033850	8660	8660	8660	8660	0
180	20240228	154800	52033850	8660	8660	8660	8660	0
181	20240228	154700	52033850	8660	8660	8660	8660	0
182	20240228	154600	52033850	8660	8660	8660	8660	26
183	20240228	154500	52033850	8660	8660	8660	8660	0
184	20240228	154400	52033850	8660	8660	8660	8660	0
185	20240228	154300	52033850	8660	8660	8660	8660	0
186	20240228	154200	52033850	8660	8660	8660	8660	0
187	20240228	154100	52033850	8660	8660	8660	8660	0
188	20240228	154000	52033850	8660	8660	8660	8660	0
189	20240228	153900	52033850	8660	8660	8660	8660	0
190	20240228	153800	52033850	8660	8660	8660	8660	0
191	20240228	153700	52033850	8660	8660	8660	8660	0
192	20240228	153600	52033850	8660	8660	8660	8660	0
193	20240228	153500	52033850	8660	8660	8660	8660	0
194	20240228	153400	52033850	8660	8660	8660	8660	0
195	20240228	153300	52033850	8660	8660	8660	8660	0
196	20240228	153200	52033850	8660	8660	8660	8660	0
197	20240228	153100	52033850	8660	8660	8660	8660	0
198	20240228	153000	52033850	8660	8660	8660	8660	26
199	20240228	152900	51808690	8700	8700	8700	8700	0
200	20240228	152800	51808690	8700	8700	8700	8700	0
201	20240228	152700	51808690	8700	8700	8700	8700	0
202	20240228	152600	51808690	8700	8700	8700	8700	0
203	20240228	152500	51808690	8700	8700	8700	8700	0
204	20240228	152400	51808690	8700	8700	8700	8700	0
205	20240228	152300	51808690	8700	8700	8700	8700	0
206	20240228	152200	51808690	8700	8700	8700	8700	0
207	20240228	152100	51808690	8700	8700	8700	8700	0
208	20240228	152000	51808690	8700	8700	8700	8700	0
209	20240228	151900	51808690	8700	8700	8700	8700	0
210	20240228	151800	51808690	8700	8700	8700	8700	0
211	20240228	151700	51808690	8700	8700	8700	8700	0
212	20240228	151600	51808690	8700	8700	8700	8700	0
213	20240228	151500	51808690	8700	8700	8700	8700	0
214	20240228	151400	51808690	8700	8690	8700	8690	399
215	20240228	151300	48338050	8700	8680	8700	8680	104
216	20240228	151200	47433850	8680	8680	8680	8680	0
217	20240228	151100	47433850	8680	8680	8680	8680	0
218	20240228	151000	47433850	8680	8680	8680	8680	11
219	20240228	150900	47338370	8680	8680	8680	8680	51
220	20240228	150800	46895690	8680	8680	8680	8680	1
221	20240228	150700	46887010	8680	8680	8680	8680	0
222	20240228	150600	46887010	8680	8680	8680	8680	37
223	20240228	150500	46565850	8650	8650	8650	8650	0
224	20240228	150400	46565850	8650	8650	8650	8650	0
225	20240228	150300	46565850	8650	8650	8650	8650	0
226	20240228	150200	46565850	8650	8650	8650	8650	0
227	20240228	150100	46565850	8650	8650	8650	8650	0
228	20240228	150000	46565850	8650	8650	8650	8650	0
229	20240228	145900	46565850	8650	8650	8650	8650	0
230	20240228	145800	46565850	8650	8650	8650	8650	0
231	20240228	145700	46565850	8650	8650	8650	8650	0
232	20240228	145600	46565850	8650	8650	8650	8650	0
233	20240228	145500	46565850	8650	8650	8650	8650	0
234	20240228	145400	46565850	8650	8650	8650	8650	0
235	20240228	145300	46565850	8650	8650	8650	8650	0
236	20240228	145200	46565850	8650	8670	8670	8650	29
237	20240228	145100	46314660	8670	8670	8670	8670	0
238	20240228	145000	46314660	8670	8670	8670	8670	0
239	20240228	144900	46314660	8670	8670	8670	8670	4
240	20240228	144800	46279980	8670	8670	8670	8670	0
241	20240228	144700	46279980	8670	8670	8670	8670	0
242	20240228	144600	46279980	8670	8670	8670	8670	0
243	20240228	144500	46279980	8670	8670	8670	8670	0
244	20240228	144400	46279980	8670	8670	8670	8670	0
245	20240228	144300	46279980	8670	8670	8670	8670	0
246	20240228	144200	46279980	8670	8670	8670	8670	0
247	20240228	144100	46279980	8670	8670	8670	8670	0
248	20240228	144000	46279980	8670	8670	8670	8670	0
249	20240228	143900	46279980	8670	8670	8670	8670	0
250	20240228	143800	46279980	8670	8670	8670	8670	1
251	20240228	143700	46271310	8680	8680	8680	8680	0
252	20240228	143600	46271310	8680	8680	8680	8680	0
253	20240228	143500	46271310	8680	8680	8680	8680	0
254	20240228	143400	46271310	8680	8680	8680	8680	0
255	20240228	143300	46271310	8680	8680	8680	8680	0
256	20240228	143200	46271310	8680	8680	8680	8680	0
257	20240228	143100	46271310	8680	8680	8680	8680	1
258	20240228	143000	46262630	8670	8670	8670	8670	0
259	20240228	142900	46262630	8670	8670	8670	8670	0
260	20240228	142800	46262630	8670	8670	8670	8670	0
261	20240228	142700	46262630	8670	8670	8670	8670	0
262	20240228	142600	46262630	8670	8670	8670	8670	0
263	20240228	142500	46262630	8670	8670	8670	8670	0
264	20240228	142400	46262630	8670	8670	8670	8670	0
265	20240228	142300	46262630	8670	8670	8670	8670	3
266	20240228	142200	46236620	8670	8670	8670	8670	0
267	20240228	142100	46236620	8670	8670	8670	8670	0
268	20240228	142000	46236620	8670	8670	8670	8670	0
269	20240228	141900	46236620	8670	8670	8670	8670	0
270	20240228	141800	46236620	8670	8670	8670	8670	171
271	20240228	141700	44754050	8680	8680	8680	8680	0
272	20240228	141600	44754050	8680	8680	8680	8680	0
273	20240228	141500	44754050	8680	8680	8680	8680	0
274	20240228	141400	44754050	8680	8680	8680	8680	0
275	20240228	141300	44754050	8680	8680	8680	8680	0
276	20240228	141200	44754050	8680	8680	8680	8680	0
277	20240228	141100	44754050	8680	8680	8680	8680	0
278	20240228	141000	44754050	8680	8680	8680	8680	0
279	20240228	140900	44754050	8680	8680	8680	8680	0
280	20240228	140800	44754050	8680	8680	8680	8680	0
281	20240228	140700	44754050	8680	8680	8680	8680	0
282	20240228	140600	44754050	8680	8680	8680	8680	0
283	20240228	140500	44754050	8680	8680	8680	8680	0
284	20240228	140400	44754050	8680	8680	8680	8680	0
285	20240228	140300	44754050	8680	8680	8680	8680	0
286	20240228	140200	44754050	8680	8680	8680	8680	0
287	20240228	140100	44754050	8680	8680	8680	8680	0
288	20240228	140000	44754050	8680	8680	8680	8680	0
289	20240228	135900	44754050	8680	8680	8680	8680	0
290	20240228	135800	44754050	8680	8680	8680	8680	0
291	20240228	135700	44754050	8680	8680	8680	8680	0
292	20240228	135600	44754050	8680	8680	8680	8680	0
293	20240228	135500	44754050	8680	8680	8680	8680	0
294	20240228	135400	44754050	8680	8680	8680	8680	1
295	20240228	135300	44745370	8680	8680	8680	8680	0
296	20240228	135200	44745370	8680	8680	8680	8680	0
297	20240228	135100	44745370	8680	8680	8680	8680	0
298	20240228	135000	44745370	8680	8680	8680	8680	0
299	20240228	134900	44745370	8680	8680	8680	8680	0
300	20240228	134800	44745370	8680	8680	8680	8680	0
301	20240228	134700	44745370	8680	8680	8680	8680	0
302	20240228	134600	44745370	8680	8680	8680	8680	0
303	20240228	134500	44745370	8680	8680	8680	8680	0
304	20240228	134400	44745370	8680	8680	8680	8680	0
305	20240228	134300	44745370	8680	8680	8680	8680	0
306	20240228	134200	44745370	8680	8680	8680	8680	0
307	20240228	134100	44745370	8680	8680	8680	8680	0
308	20240228	134000	44745370	8680	8680	8680	8680	0
309	20240228	133900	44745370	8680	8680	8680	8680	0
310	20240228	133800	44745370	8680	8680	8680	8680	0
311	20240228	133700	44745370	8680	8680	8680	8680	0
312	20240228	133600	44745370	8680	8680	8680	8680	0
313	20240228	133500	44745370	8680	8680	8680	8680	0
314	20240228	133400	44745370	8680	8680	8680	8680	12
315	20240228	133300	44641210	8670	8670	8670	8670	0
316	20240228	133200	44641210	8670	8670	8670	8670	0
317	20240228	133100	44641210	8670	8670	8670	8670	0
318	20240228	133000	44641210	8670	8670	8670	8670	0
319	20240228	132900	44641210	8670	8670	8670	8670	0
320	20240228	132800	44641210	8670	8670	8670	8670	0
321	20240228	132700	44641210	8670	8670	8670	8670	0
322	20240228	132600	44641210	8670	8670	8670	8670	0
323	20240228	132500	44641210	8670	8670	8670	8670	0
324	20240228	132400	44641210	8670	8670	8670	8670	0
325	20240228	132300	44641210	8670	8670	8670	8670	0
326	20240228	132200	44641210	8670	8670	8670	8670	0
327	20240228	132100	44641210	8670	8670	8670	8670	0
328	20240228	132000	44641210	8670	8670	8670	8670	300
329	20240228	131900	42040210	8670	8670	8670	8670	0
330	20240228	131800	42040210	8670	8670	8670	8670	0
331	20240228	131700	42040210	8670	8670	8670	8670	0
332	20240228	131600	42040210	8670	8670	8670	8670	0
333	20240228	131500	42040210	8670	8670	8670	8670	0
334	20240228	131400	42040210	8670	8670	8670	8670	0
335	20240228	131300	42040210	8670	8670	8670	8670	0
336	20240228	131200	42040210	8670	8670	8670	8670	0
337	20240228	131100	42040210	8670	8670	8670	8670	0
338	20240228	131000	42040210	8670	8670	8670	8670	0
339	20240228	130900	42040210	8670	8670	8670	8670	0
340	20240228	130800	42040210	8670	8670	8670	8670	0
341	20240228	130700	42040210	8670	8670	8670	8670	111
342	20240228	130600	41077840	8670	8670	8670	8670	0
343	20240228	130500	41077840	8670	8670	8670	8670	50
344	20240228	130400	40644340	8670	8670	8670	8670	0
345	20240228	130300	40644340	8670	8670	8670	8670	0
346	20240228	130200	40644340	8670	8670	8670	8670	0
347	20240228	130100	40644340	8670	8670	8670	8670	0
348	20240228	130000	40644340	8670	8670	8670	8670	22
349	20240228	125900	40453600	8710	8710	8710	8710	0
350	20240228	125800	40453600	8710	8710	8710	8710	0
351	20240228	125700	40453600	8710	8710	8710	8710	0
352	20240228	125600	40453600	8710	8710	8710	8710	0
353	20240228	125500	40453600	8710	8710	8710	8710	0
354	20240228	125400	40453600	8710	8710	8710	8710	0
355	20240228	125300	40453600	8710	8710	8710	8710	0
356	20240228	125200	40453600	8710	8710	8710	8710	0
357	20240228	125100	40453600	8710	8710	8710	8710	0
358	20240228	125000	40453600	8710	8710	8710	8710	0
359	20240228	124900	40453600	8710	8710	8710	8710	57
360	20240228	124800	39957130	8710	8710	8710	8710	0
361	20240228	124700	39957130	8710	8710	8710	8710	0
362	20240228	124600	39957130	8710	8710	8710	8710	0
363	20240228	124500	39957130	8710	8710	8710	8710	0
364	20240228	124400	39957130	8710	8700	8710	8700	287
365	20240228	124300	37459160	8700	8700	8700	8700	0
366	20240228	124200	37459160	8700	8700	8700	8700	0
367	20240228	124100	37459160	8700	8700	8700	8700	0
368	20240228	124000	37459160	8700	8700	8700	8700	0
369	20240228	123900	37459160	8700	8700	8700	8700	0
370	20240228	123800	37459160	8700	8700	8700	8700	0
371	20240228	123700	37459160	8700	8700	8700	8700	2
372	20240228	123600	37441760	8700	8700	8700	8700	504
373	20240228	123500	33056960	8700	8700	8700	8700	1
374	20240228	123400	33048260	8700	8700	8700	8700	1
375	20240228	123300	33039560	8700	8700	8700	8700	40
376	20240228	123200	32691560	8700	8700	8700	8700	0
377	20240228	123100	32691560	8700	8700	8700	8700	0
378	20240228	123000	32691560	8700	8700	8700	8700	0
379	20240228	122900	32691560	8700	8700	8700	8700	0
380	20240228	122800	32691560	8700	8700	8700	8700	0
381	20240228	122700	32691560	8700	8700	8700	8700	0
382	20240228	122600	32691560	8700	8700	8700	8700	0
383	20240228	122500	32691560	8700	8700	8700	8700	0
384	20240228	122400	32691560	8700	8700	8700	8700	0
385	20240228	122300	32691560	8700	8700	8700	8700	0
386	20240228	122200	32691560	8700	8700	8700	8700	0
387	20240228	122100	32691560	8700	8700	8700	8700	0
388	20240228	122000	32691560	8700	8700	8700	8700	45
389	20240228	121900	32300060	8710	8710	8710	8710	1
390	20240228	121800	32291350	8700	8700	8700	8700	0
391	20240228	121700	32291350	8700	8700	8700	8700	0
392	20240228	121600	32291350	8700	8700	8700	8700	0
393	20240228	121500	32291350	8700	8700	8700	8700	0
394	20240228	121400	32291350	8700	8700	8700	8700	0
395	20240228	121300	32291350	8700	8700	8700	8700	0
396	20240228	121200	32291350	8700	8700	8700	8700	69
397	20240228	121100	31691050	8700	8700	8700	8700	0
398	20240228	121000	31691050	8700	8700	8700	8700	0
399	20240228	120900	31691050	8700	8700	8700	8700	0
400	20240228	120800	31691050	8700	8690	8700	8690	1100
401	20240228	120700	22121790	8690	8680	8690	8680	176
402	20240228	120600	20593110	8680	8680	8680	8680	0
403	20240228	120500	20593110	8680	8680	8680	8680	0
404	20240228	120400	20593110	8680	8680	8680	8680	0
405	20240228	120300	20593110	8680	8680	8680	8680	0
406	20240228	120200	20593110	8680	8680	8680	8680	0
407	20240228	120100	20593110	8680	8680	8680	8680	0
408	20240228	120000	20593110	8680	8680	8680	8680	0
409	20240228	115900	20593110	8680	8680	8680	8680	0
410	20240228	115800	20593110	8680	8680	8680	8680	0
411	20240228	115700	20593110	8680	8680	8680	8680	0
412	20240228	115600	20593110	8680	8680	8680	8680	0
413	20240228	115500	20593110	8680	8680	8680	8680	0
414	20240228	115400	20593110	8680	8680	8680	8680	0
415	20240228	115300	20593110	8680	8680	8680	8680	0
416	20240228	115200	20593110	8680	8680	8680	8680	0
417	20240228	115100	20593110	8680	8680	8680	8680	0
418	20240228	115000	20593110	8680	8680	8680	8680	0
419	20240228	114900	20593110	8680	8680	8680	8680	0
420	20240228	114800	20593110	8680	8680	8680	8680	0
421	20240228	114700	20593110	8680	8680	8680	8680	0
422	20240228	114600	20593110	8680	8680	8680	8680	0
423	20240228	114500	20593110	8680	8680	8680	8680	0
424	20240228	114400	20593110	8680	8680	8680	8680	0
425	20240228	114300	20593110	8680	8680	8680	8680	0
426	20240228	114200	20593110	8680	8680	8680	8680	0
427	20240228	114100	20593110	8680	8680	8680	8680	0
428	20240228	114000	20593110	8680	8680	8680	8680	0
429	20240228	113900	20593110	8680	8680	8680	8680	0
430	20240228	113800	20593110	8680	8680	8680	8680	0
431	20240228	113700	20593110	8680	8680	8680	8680	0
432	20240228	113600	20593110	8680	8680	8680	8680	0
433	20240228	113500	20593110	8680	8680	8680	8680	0
434	20240228	113400	20593110	8680	8680	8680	8680	0
435	20240228	113300	20593110	8680	8680	8680	8680	0
436	20240228	113200	20593110	8680	8680	8680	8680	0
437	20240228	113100	20593110	8680	8680	8680	8680	0
438	20240228	113000	20593110	8680	8680	8680	8680	0
439	20240228	112900	20593110	8680	8680	8680	8680	0
440	20240228	112800	20593110	8680	8680	8680	8680	0
441	20240228	112700	20593110	8680	8680	8680	8680	0
442	20240228	112600	20593110	8680	8680	8680	8680	0
443	20240228	112500	20593110	8680	8680	8680	8680	0
444	20240228	112400	20593110	8680	8680	8680	8680	0
445	20240228	112300	20593110	8680	8680	8680	8680	0
446	20240228	112200	20593110	8680	8670	8680	8670	580
447	20240228	112100	15558840	8680	8680	8680	8680	0
448	20240228	112000	15558840	8680	8680	8680	8680	0
449	20240228	111900	15558840	8680	8680	8680	8680	0
450	20240228	111800	15558840	8680	8680	8680	8680	2
451	20240228	111700	15541480	8650	8650	8650	8650	0
452	20240228	111600	15541480	8650	8650	8650	8650	2
453	20240228	111500	15524180	8670	8670	8670	8670	10
454	20240228	111400	15437480	8670	8670	8670	8670	1
455	20240228	111300	15428810	8680	8680	8680	8680	0
456	20240228	111200	15428810	8680	8680	8680	8680	0
457	20240228	111100	15428810	8680	8680	8680	8680	0
458	20240228	111000	15428810	8680	8680	8680	8680	0
459	20240228	110900	15428810	8680	8680	8680	8680	0
460	20240228	110800	15428810	8680	8680	8680	8680	0
461	20240228	110700	15428810	8680	8660	8680	8660	39
462	20240228	110600	15090370	8650	8650	8650	8650	0
463	20240228	110500	15090370	8650	8650	8650	8650	0
464	20240228	110400	15090370	8650	8650	8650	8650	0
465	20240228	110300	15090370	8650	8650	8650	8650	0
466	20240228	110200	15090370	8650	8650	8650	8650	2
467	20240228	110100	15073070	8650	8650	8650	8650	2
468	20240228	110000	15055770	8650	8650	8650	8650	61
469	20240228	105900	14528120	8650	8650	8650	8650	2
470	20240228	105800	14510820	8650	8670	8670	8650	61
471	20240228	105700	13981970	8650	8650	8650	8650	0
472	20240228	105600	13981970	8650	8650	8650	8650	0
473	20240228	105500	13981970	8650	8650	8650	8650	0
474	20240228	105400	13981970	8650	8650	8650	8650	0
475	20240228	105300	13981970	8650	8650	8650	8650	0
476	20240228	105200	13981970	8650	8650	8650	8650	0
477	20240228	105100	13981970	8650	8650	8650	8650	0
478	20240228	105000	13981970	8650	8650	8650	8650	0
479	20240228	104900	13981970	8650	8650	8650	8650	0
480	20240228	104800	13981970	8650	8650	8650	8650	0
481	20240228	104700	13981970	8650	8650	8650	8650	0
482	20240228	104600	13981970	8650	8650	8650	8650	0
483	20240228	104500	13981970	8650	8650	8650	8650	0
484	20240228	104400	13981970	8650	8650	8650	8650	0
485	20240228	104300	13981970	8650	8650	8650	8650	0
486	20240228	104200	13981970	8650	8650	8650	8650	0
487	20240228	104100	13981970	8650	8650	8650	8650	0
488	20240228	104000	13981970	8650	8650	8650	8650	0
489	20240228	103900	13981970	8650	8650	8650	8650	0
490	20240228	103800	13981970	8650	8650	8650	8650	0
491	20240228	103700	13981970	8650	8650	8650	8650	0
492	20240228	103600	13981970	8650	8650	8650	8650	0
493	20240228	103500	13981970	8650	8650	8650	8650	0
494	20240228	103400	13981970	8650	8650	8650	8650	0
495	20240228	103300	13981970	8650	8650	8650	8650	0
496	20240228	103200	13981970	8650	8650	8650	8650	0
497	20240228	103100	13981970	8650	8650	8650	8650	0
498	20240228	103000	13981970	8650	8650	8650	8650	0
499	20240228	102900	13981970	8650	8650	8650	8650	0
500	20240228	102800	13981970	8650	8650	8650	8650	0
501	20240228	102700	13981970	8650	8650	8650	8650	0
502	20240228	102600	13981970	8650	8650	8650	8650	0
503	20240228	102500	13981970	8650	8650	8650	8650	0
504	20240228	102400	13981970	8650	8660	8660	8650	30
505	20240228	102300	13722180	8680	8680	8680	8680	0
506	20240228	102200	13722180	8680	8680	8680	8680	0
507	20240228	102100	13722180	8680	8680	8680	8680	0
508	20240228	102000	13722180	8680	8680	8680	8680	0
509	20240228	101900	13722180	8680	8680	8680	8680	0
510	20240228	101800	13722180	8680	8680	8680	8680	0
511	20240228	101700	13722180	8680	8680	8680	8680	0
512	20240228	101600	13722180	8680	8680	8680	8680	0
513	20240228	101500	13722180	8680	8680	8680	8680	0
514	20240228	101400	13722180	8680	8680	8680	8680	0
515	20240228	101300	13722180	8680	8680	8680	8680	0
516	20240228	101200	13722180	8680	8680	8680	8680	0
517	20240228	101100	13722180	8680	8680	8680	8680	0
518	20240228	101000	13722180	8680	8680	8680	8680	0
519	20240228	100900	13722180	8680	8680	8680	8680	0
520	20240228	100800	13722180	8680	8680	8680	8680	0
521	20240228	100700	13722180	8680	8680	8680	8680	0
522	20240228	100600	13722180	8680	8630	8680	8630	45
523	20240228	100500	13332700	8620	8620	8620	8620	0
524	20240228	100400	13332700	8620	8620	8620	8620	20
525	20240228	100300	13160300	8650	8650	8650	8650	0
526	20240228	100200	13160300	8650	8650	8650	8650	0
527	20240228	100100	13160300	8650	8650	8650	8650	0
528	20240228	100000	13160300	8650	8650	8650	8650	0
529	20240228	095900	13160300	8650	8650	8650	8650	0
530	20240228	095800	13160300	8650	8650	8650	8650	43
531	20240228	095700	12788350	8680	8680	8680	8680	0
532	20240228	095600	12788350	8680	8680	8680	8680	0
533	20240228	095500	12788350	8680	8680	8680	8680	0
534	20240228	095400	12788350	8680	8680	8680	8680	0
535	20240228	095300	12788350	8680	8680	8680	8680	0
536	20240228	095200	12788350	8680	8680	8680	8680	0
537	20240228	095100	12788350	8680	8680	8680	8680	0
538	20240228	095000	12788350	8680	8680	8680	8680	0
539	20240228	094900	12788350	8680	8680	8680	8680	0
540	20240228	094800	12788350	8680	8680	8680	8680	0
541	20240228	094700	12788350	8680	8680	8680	8680	0
542	20240228	094600	12788350	8680	8680	8680	8680	0
543	20240228	094500	12788350	8680	8620	8680	8620	520
544	20240228	094400	8285550	8600	8600	8600	8600	0
545	20240228	094300	8285550	8600	8600	8600	8600	0
546	20240228	094200	8285550	8600	8600	8600	8600	0
547	20240228	094100	8285550	8600	8600	8600	8600	94
548	20240228	094000	7477150	8590	8590	8590	8590	11
549	20240228	093900	7382660	8600	8600	8600	8600	0
550	20240228	093800	7382660	8600	8600	8600	8600	0
551	20240228	093700	7382660	8600	8600	8600	8600	0
552	20240228	093600	7382660	8600	8600	8600	8600	0
553	20240228	093500	7382660	8600	8600	8600	8600	0
554	20240228	093400	7382660	8600	8600	8600	8600	0
555	20240228	093300	7382660	8600	8600	8600	8600	0
556	20240228	093200	7382660	8600	8600	8600	8600	0
557	20240228	093100	7382660	8600	8600	8600	8600	0
558	20240228	093000	7382660	8600	8600	8600	8600	1
559	20240228	092900	7374060	8600	8600	8600	8600	0
560	20240228	092800	7374060	8600	8600	8600	8600	0
561	20240228	092700	7374060	8600	8600	8600	8600	0
562	20240228	092600	7374060	8600	8600	8600	8600	0
563	20240228	092500	7374060	8600	8600	8600	8600	0
564	20240228	092400	7374060	8600	8600	8600	8600	0
565	20240228	092300	7374060	8600	8600	8600	8600	0
566	20240228	092200	7374060	8600	8600	8600	8600	0
567	20240228	092100	7374060	8600	8600	8600	8600	0
568	20240228	092000	7374060	8600	8600	8600	8600	0
569	20240228	091900	7374060	8600	8600	8600	8600	0
570	20240228	091800	7374060	8600	8600	8600	8600	1
571	20240228	091700	7365460	8600	8600	8600	8600	0
572	20240228	091600	7365460	8600	8600	8600	8600	0
573	20240228	091500	7365460	8600	8600	8600	8600	0
574	20240228	091400	7365460	8600	8600	8600	8600	1
575	20240228	091300	7356860	8580	8580	8580	8580	0
576	20240228	091200	7356860	8580	8580	8580	8580	0
577	20240228	091100	7356860	8580	8580	8580	8580	0
578	20240228	091000	7356860	8580	8580	8580	8580	0
579	20240228	090900	7356860	8580	8580	8580	8580	0
580	20240228	090800	7356860	8580	8580	8580	8580	0
581	20240228	090700	7356860	8580	8630	8630	8580	700
582	20240228	090600	1336950	8700	8700	8700	8700	0
583	20240228	090500	1336950	8700	8700	8700	8700	10
584	20240228	090400	1249950	8620	8620	8620	8620	0
585	20240228	090300	1249950	8620	8630	8630	8620	10
586	20240228	090200	1163700	8620	8620	8620	8620	0
587	20240228	090100	1163700	8620	8620	8620	8620	0
588	20240228	090000	1163700	8620	8620	8620	8620	135