KissMeData/005800/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184500	28147080	9680	9680	9680	9680	263
3	20240228	184400	28147080	9680	9680	9680	9680	0
4	20240228	184300	28147080	9680	9680	9680	9680	0
5	20240228	184200	28147080	9680	9680	9680	9680	0
6	20240228	184100	28147080	9680	9680	9680	9680	0
7	20240228	184000	28147080	9680	9680	9680	9680	0
8	20240228	183900	28147080	9680	9680	9680	9680	0
9	20240228	183800	28147080	9680	9680	9680	9680	0
10	20240228	183700	28147080	9680	9680	9680	9680	0
11	20240228	183600	28147080	9680	9680	9680	9680	0
12	20240228	183500	28147080	9680	9680	9680	9680	0
13	20240228	183400	28147080	9680	9680	9680	9680	0
14	20240228	183300	28147080	9680	9680	9680	9680	0
15	20240228	183200	28147080	9680	9680	9680	9680	0
16	20240228	183100	28147080	9680	9680	9680	9680	0
17	20240228	183000	28147080	9680	9680	9680	9680	0
18	20240228	182900	28147080	9680	9680	9680	9680	0
19	20240228	182800	28147080	9680	9680	9680	9680	0
20	20240228	182700	28147080	9680	9680	9680	9680	0
21	20240228	182600	28147080	9680	9680	9680	9680	0
22	20240228	182500	28147080	9680	9680	9680	9680	0
23	20240228	182400	28147080	9680	9680	9680	9680	0
24	20240228	182300	28147080	9680	9680	9680	9680	0
25	20240228	182200	28147080	9680	9680	9680	9680	0
26	20240228	182100	28147080	9680	9680	9680	9680	0
27	20240228	182000	28147080	9680	9680	9680	9680	0
28	20240228	181900	28147080	9680	9680	9680	9680	0
29	20240228	181800	28147080	9680	9680	9680	9680	0
30	20240228	181700	28147080	9680	9680	9680	9680	0
31	20240228	181600	28147080	9680	9680	9680	9680	0
32	20240228	181500	28147080	9680	9680	9680	9680	263
33	20240228	181400	28147080	9680	9680	9680	9680	0
34	20240228	181300	28147080	9680	9680	9680	9680	0
35	20240228	181200	28147080	9680	9680	9680	9680	0
36	20240228	181100	28147080	9680	9680	9680	9680	0
37	20240228	181000	28147080	9680	9680	9680	9680	0
38	20240228	180900	28147080	9680	9680	9680	9680	0
39	20240228	180800	28147080	9680	9680	9680	9680	0
40	20240228	180700	28147080	9680	9680	9680	9680	0
41	20240228	180600	28147080	9680	9680	9680	9680	0
42	20240228	180500	28147080	9680	9680	9680	9680	0
43	20240228	180400	28147080	9680	9680	9680	9680	0
44	20240228	180300	28147080	9680	9680	9680	9680	0
45	20240228	180200	28147080	9680	9680	9680	9680	0
46	20240228	180100	28147080	9680	9680	9680	9680	0
47	20240228	180000	28147080	9680	9680	9680	9680	0
48	20240228	175900	28147080	9680	9680	9680	9680	0
49	20240228	175800	28147080	9680	9680	9680	9680	0
50	20240228	175700	28147080	9680	9680	9680	9680	0
51	20240228	175600	28147080	9680	9680	9680	9680	0
52	20240228	175500	28147080	9680	9680	9680	9680	0
53	20240228	175400	28147080	9680	9680	9680	9680	0
54	20240228	175300	28147080	9680	9680	9680	9680	0
55	20240228	175200	28147080	9680	9680	9680	9680	0
56	20240228	175100	28147080	9680	9680	9680	9680	0
57	20240228	175000	28147080	9680	9680	9680	9680	0
58	20240228	174900	28147080	9680	9680	9680	9680	0
59	20240228	174800	28147080	9680	9680	9680	9680	0
60	20240228	174700	28147080	9680	9680	9680	9680	0
61	20240228	174600	28147080	9680	9680	9680	9680	0
62	20240228	174500	28147080	9680	9680	9680	9680	263
63	20240228	174400	28147080	9680	9680	9680	9680	0
64	20240228	174300	28147080	9680	9680	9680	9680	0
65	20240228	174200	28147080	9680	9680	9680	9680	0
66	20240228	174100	28147080	9680	9680	9680	9680	0
67	20240228	174000	28147080	9680	9680	9680	9680	0
68	20240228	173900	28147080	9680	9680	9680	9680	0
69	20240228	173800	28147080	9680	9680	9680	9680	0
70	20240228	173700	28147080	9680	9680	9680	9680	0
71	20240228	173600	28147080	9680	9680	9680	9680	0
72	20240228	173500	28147080	9680	9680	9680	9680	0
73	20240228	173400	28147080	9680	9680	9680	9680	0
74	20240228	173300	28147080	9680	9680	9680	9680	0
75	20240228	173200	28147080	9680	9680	9680	9680	0
76	20240228	173100	28147080	9680	9680	9680	9680	0
77	20240228	173000	28147080	9680	9680	9680	9680	0
78	20240228	172900	28147080	9680	9680	9680	9680	0
79	20240228	172800	28147080	9680	9680	9680	9680	0
80	20240228	172700	28147080	9680	9680	9680	9680	0
81	20240228	172600	28147080	9680	9680	9680	9680	0
82	20240228	172500	28147080	9680	9680	9680	9680	0
83	20240228	172400	28147080	9680	9680	9680	9680	0
84	20240228	172300	28147080	9680	9680	9680	9680	0
85	20240228	172200	28147080	9680	9680	9680	9680	0
86	20240228	172100	28147080	9680	9680	9680	9680	0
87	20240228	172000	28147080	9680	9680	9680	9680	0
88	20240228	171900	28147080	9680	9680	9680	9680	0
89	20240228	171800	28147080	9680	9680	9680	9680	0
90	20240228	171700	28147080	9680	9680	9680	9680	0
91	20240228	171600	28147080	9680	9680	9680	9680	0
92	20240228	171500	28147080	9680	9680	9680	9680	263
93	20240228	171400	28147080	9680	9680	9680	9680	0
94	20240228	171300	28147080	9680	9680	9680	9680	0
95	20240228	171200	28147080	9680	9680	9680	9680	0
96	20240228	171100	28147080	9680	9680	9680	9680	0
97	20240228	171000	28147080	9680	9680	9680	9680	0
98	20240228	170900	28147080	9680	9680	9680	9680	0
99	20240228	170800	28147080	9680	9680	9680	9680	0
100	20240228	170700	28147080	9680	9680	9680	9680	0
101	20240228	170600	28147080	9680	9680	9680	9680	0
102	20240228	170500	28147080	9680	9680	9680	9680	0
103	20240228	170400	28147080	9680	9680	9680	9680	0
104	20240228	170300	28147080	9680	9680	9680	9680	0
105	20240228	170200	28147080	9680	9680	9680	9680	0
106	20240228	170100	28147080	9680	9680	9680	9680	0
107	20240228	170000	28147080	9680	9680	9680	9680	0
108	20240228	165900	28147080	9680	9680	9680	9680	0
109	20240228	165800	28147080	9680	9680	9680	9680	0
110	20240228	165700	28147080	9680	9680	9680	9680	0
111	20240228	165600	28147080	9680	9680	9680	9680	0
112	20240228	165500	28147080	9680	9680	9680	9680	0
113	20240228	165400	28147080	9680	9680	9680	9680	0
114	20240228	165300	28147080	9680	9680	9680	9680	0
115	20240228	165200	28147080	9680	9680	9680	9680	0
116	20240228	165100	28147080	9680	9680	9680	9680	0
117	20240228	165000	28147080	9680	9680	9680	9680	0
118	20240228	164900	28147080	9680	9680	9680	9680	0
119	20240228	164800	28147080	9680	9680	9680	9680	0
120	20240228	164700	28147080	9680	9680	9680	9680	0
121	20240228	164600	28147080	9680	9680	9680	9680	0
122	20240228	164500	28147080	9680	9680	9680	9680	263
123	20240228	164400	28147080	9680	9680	9680	9680	0
124	20240228	164300	28147080	9680	9680	9680	9680	0
125	20240228	164200	28147080	9680	9680	9680	9680	0
126	20240228	164100	28147080	9680	9680	9680	9680	0
127	20240228	164000	28147080	9680	9680	9680	9680	0
128	20240228	163900	28147080	9680	9680	9680	9680	0
129	20240228	163800	28147080	9680	9680	9680	9680	0
130	20240228	163700	28147080	9680	9680	9680	9680	0
131	20240228	163600	28147080	9680	9680	9680	9680	0
132	20240228	163500	28147080	9680	9680	9680	9680	0
133	20240228	163400	28147080	9680	9680	9680	9680	0
134	20240228	163300	28147080	9680	9680	9680	9680	0
135	20240228	163200	28147080	9680	9680	9680	9680	0
136	20240228	163100	28147080	9680	9680	9680	9680	0
137	20240228	163000	28147080	9680	9680	9680	9680	0
138	20240228	162900	28147080	9680	9680	9680	9680	0
139	20240228	162800	28147080	9680	9680	9680	9680	0
140	20240228	162700	28147080	9680	9680	9680	9680	0
141	20240228	162600	28147080	9680	9680	9680	9680	0
142	20240228	162500	28147080	9680	9680	9680	9680	0
143	20240228	162400	28147080	9680	9680	9680	9680	0
144	20240228	162300	28147080	9680	9680	9680	9680	0
145	20240228	162200	28147080	9680	9680	9680	9680	0
146	20240228	162100	28147080	9680	9680	9680	9680	0
147	20240228	162000	28147080	9680	9680	9680	9680	0
148	20240228	161900	28147080	9680	9680	9680	9680	0
149	20240228	161800	28147080	9680	9680	9680	9680	0
150	20240228	161700	28147080	9680	9680	9680	9680	0
151	20240228	161600	28147080	9680	9680	9680	9680	0
152	20240228	161500	28147080	9680	9680	9680	9680	263
153	20240228	161400	28147080	9680	9680	9680	9680	0
154	20240228	161300	28147080	9680	9680	9680	9680	0
155	20240228	161200	28147080	9680	9680	9680	9680	0
156	20240228	161100	28147080	9680	9680	9680	9680	0
157	20240228	161000	28147080	9680	9680	9680	9680	0
158	20240228	160900	28147080	9680	9680	9680	9680	0
159	20240228	160800	28147080	9680	9680	9680	9680	0
160	20240228	160700	28147080	9680	9680	9680	9680	0
161	20240228	160600	28147080	9680	9680	9680	9680	0
162	20240228	160500	28147080	9680	9680	9680	9680	0
163	20240228	160400	28147080	9680	9680	9680	9680	0
164	20240228	160300	28147080	9680	9680	9680	9680	0
165	20240228	160200	28147080	9680	9680	9680	9680	0
166	20240228	160100	28147080	9680	9680	9680	9680	0
167	20240228	160000	28147080	9680	9680	9680	9680	0
168	20240228	155900	28147080	9680	9680	9680	9680	0
169	20240228	155800	28147080	9680	9680	9680	9680	0
170	20240228	155700	28147080	9680	9680	9680	9680	0
171	20240228	155600	28147080	9680	9680	9680	9680	0
172	20240228	155500	28147080	9680	9680	9680	9680	0
173	20240228	155400	28147080	9680	9680	9680	9680	0
174	20240228	155300	28147080	9680	9680	9680	9680	0
175	20240228	155200	28147080	9680	9680	9680	9680	0
176	20240228	155100	28147080	9680	9680	9680	9680	0
177	20240228	155000	28147080	9680	9680	9680	9680	0
178	20240228	154900	28147080	9680	9680	9680	9680	0
179	20240228	154800	28147080	9680	9680	9680	9680	0
180	20240228	154700	28147080	9680	9680	9680	9680	0
181	20240228	154600	28147080	9680	9680	9680	9680	0
182	20240228	154500	28147080	9680	9680	9680	9680	263
183	20240228	154400	28147080	9680	9680	9680	9680	0
184	20240228	154300	28147080	9680	9680	9680	9680	0
185	20240228	154200	28147080	9680	9680	9680	9680	0
186	20240228	154100	28147080	9680	9680	9680	9680	0
187	20240228	154000	28147080	9680	9680	9680	9680	0
188	20240228	153900	28147080	9680	9680	9680	9680	0
189	20240228	153800	28147080	9680	9680	9680	9680	0
190	20240228	153700	28147080	9680	9680	9680	9680	0
191	20240228	153600	28147080	9680	9680	9680	9680	0
192	20240228	153500	28147080	9680	9680	9680	9680	0
193	20240228	153400	28147080	9680	9680	9680	9680	0
194	20240228	153300	28147080	9680	9680	9680	9680	0
195	20240228	153200	28147080	9680	9680	9680	9680	0
196	20240228	153100	28147080	9680	9680	9680	9680	0
197	20240228	153000	28147080	9680	9680	9680	9680	263
198	20240228	152900	25601240	9600	9600	9600	9600	0
199	20240228	152800	25601240	9600	9600	9600	9600	0
200	20240228	152700	25601240	9600	9600	9600	9600	0
201	20240228	152600	25601240	9600	9600	9600	9600	0
202	20240228	152500	25601240	9600	9600	9600	9600	0
203	20240228	152400	25601240	9600	9600	9600	9600	0
204	20240228	152300	25601240	9600	9600	9600	9600	0
205	20240228	152200	25601240	9600	9600	9600	9600	0
206	20240228	152100	25601240	9600	9600	9600	9600	0
207	20240228	152000	25601240	9600	9600	9600	9600	0
208	20240228	151900	25601240	9600	9600	9600	9600	0
209	20240228	151800	25601240	9600	9600	9600	9600	0
210	20240228	151700	25601240	9600	9600	9600	9600	0
211	20240228	151600	25601240	9600	9600	9600	9600	0
212	20240228	151500	25601240	9600	9600	9600	9600	1
213	20240228	151400	25591640	9590	9590	9590	9590	27
214	20240228	151300	25332710	9600	9600	9600	9600	262
215	20240228	151200	22817510	9610	9610	9610	9610	0
216	20240228	151100	22817510	9610	9610	9610	9610	54
217	20240228	151000	22298570	9620	9620	9620	9620	1
218	20240228	150900	22288950	9610	9610	9610	9610	2
219	20240228	150800	22269730	9620	9620	9620	9620	0
220	20240228	150700	22269730	9620	9620	9620	9620	0
221	20240228	150600	22269730	9620	9620	9620	9620	0
222	20240228	150500	22269730	9620	9620	9620	9620	0
223	20240228	150400	22269730	9620	9620	9620	9620	0
224	20240228	150300	22269730	9620	9620	9620	9620	0
225	20240228	150200	22269730	9620	9620	9620	9620	1
226	20240228	150100	22260110	9630	9630	9630	9630	0
227	20240228	150000	22260110	9630	9630	9630	9630	0
228	20240228	145900	22260110	9630	9630	9630	9630	0
229	20240228	145800	22260110	9630	9630	9630	9630	0
230	20240228	145700	22260110	9630	9630	9630	9630	0
231	20240228	145600	22260110	9630	9630	9630	9630	0
232	20240228	145500	22260110	9630	9630	9630	9630	0
233	20240228	145400	22260110	9630	9630	9630	9630	0
234	20240228	145300	22260110	9630	9630	9630	9630	1
235	20240228	145200	22250480	9610	9610	9610	9610	1
236	20240228	145100	22240870	9630	9630	9630	9630	0
237	20240228	145000	22240870	9630	9630	9630	9630	0
238	20240228	144900	22240870	9630	9630	9630	9630	0
239	20240228	144800	22240870	9630	9630	9630	9630	0
240	20240228	144700	22240870	9630	9630	9630	9630	0
241	20240228	144600	22240870	9630	9630	9630	9630	0
242	20240228	144500	22240870	9630	9630	9630	9630	0
243	20240228	144400	22240870	9630	9630	9630	9630	0
244	20240228	144300	22240870	9630	9630	9630	9630	1
245	20240228	144200	22231240	9610	9610	9610	9610	0
246	20240228	144100	22231240	9610	9610	9610	9610	0
247	20240228	144000	22231240	9610	9610	9610	9610	0
248	20240228	143900	22231240	9610	9610	9610	9610	0
249	20240228	143800	22231240	9610	9610	9610	9610	3
250	20240228	143700	22202410	9630	9630	9630	9630	0
251	20240228	143600	22202410	9630	9630	9630	9630	0
252	20240228	143500	22202410	9630	9630	9630	9630	0
253	20240228	143400	22202410	9630	9630	9630	9630	0
254	20240228	143300	22202410	9630	9630	9630	9630	0
255	20240228	143200	22202410	9630	9630	9630	9630	0
256	20240228	143100	22202410	9630	9630	9630	9630	0
257	20240228	143000	22202410	9630	9630	9630	9630	1
258	20240228	142900	22192780	9630	9630	9630	9630	0
259	20240228	142800	22192780	9630	9630	9630	9630	0
260	20240228	142700	22192780	9630	9630	9630	9630	0
261	20240228	142600	22192780	9630	9630	9630	9630	0
262	20240228	142500	22192780	9630	9630	9630	9630	1
263	20240228	142400	22183150	9630	9630	9630	9630	0
264	20240228	142300	22183150	9630	9630	9630	9630	0
265	20240228	142200	22183150	9630	9630	9630	9630	0
266	20240228	142100	22183150	9630	9630	9630	9630	0
267	20240228	142000	22183150	9630	9630	9630	9630	0
268	20240228	141900	22183150	9630	9630	9630	9630	0
269	20240228	141800	22183150	9630	9630	9630	9630	0
270	20240228	141700	22183150	9630	9630	9630	9630	0
271	20240228	141600	22183150	9630	9630	9630	9630	0
272	20240228	141500	22183150	9630	9630	9630	9630	0
273	20240228	141400	22183150	9630	9630	9630	9630	0
274	20240228	141300	22183150	9630	9630	9630	9630	0
275	20240228	141200	22183150	9630	9630	9630	9630	0
276	20240228	141100	22183150	9630	9630	9630	9630	1
277	20240228	141000	22173520	9630	9630	9630	9630	0
278	20240228	140900	22173520	9630	9630	9630	9630	0
279	20240228	140800	22173520	9630	9630	9630	9630	0
280	20240228	140700	22173520	9630	9630	9630	9630	0
281	20240228	140600	22173520	9630	9630	9630	9630	0
282	20240228	140500	22173520	9630	9630	9630	9630	0
283	20240228	140400	22173520	9630	9630	9630	9630	0
284	20240228	140300	22173520	9630	9630	9630	9630	0
285	20240228	140200	22173520	9630	9630	9630	9630	0
286	20240228	140100	22173520	9630	9630	9630	9630	0
287	20240228	140000	22173520	9630	9630	9630	9630	0
288	20240228	135900	22173520	9630	9630	9630	9630	0
289	20240228	135800	22173520	9630	9630	9630	9630	0
290	20240228	135700	22173520	9630	9630	9630	9630	0
291	20240228	135600	22173520	9630	9630	9630	9630	0
292	20240228	135500	22173520	9630	9630	9630	9630	0
293	20240228	135400	22173520	9630	9630	9630	9630	0
294	20240228	135300	22173520	9630	9630	9630	9630	0
295	20240228	135200	22173520	9630	9630	9630	9630	0
296	20240228	135100	22173520	9630	9630	9630	9630	0
297	20240228	135000	22173520	9630	9630	9630	9630	0
298	20240228	134900	22173520	9630	9630	9630	9630	0
299	20240228	134800	22173520	9630	9630	9630	9630	0
300	20240228	134700	22173520	9630	9630	9630	9630	0
301	20240228	134600	22173520	9630	9630	9630	9630	0
302	20240228	134500	22173520	9630	9630	9630	9630	0
303	20240228	134400	22173520	9630	9630	9630	9630	10
304	20240228	134300	22077220	9630	9630	9630	9630	0
305	20240228	134200	22077220	9630	9630	9630	9630	0
306	20240228	134100	22077220	9630	9630	9630	9630	0
307	20240228	134000	22077220	9630	9630	9630	9630	0
308	20240228	133900	22077220	9630	9630	9630	9630	0
309	20240228	133800	22077220	9630	9630	9630	9630	0
310	20240228	133700	22077220	9630	9630	9630	9630	0
311	20240228	133600	22077220	9630	9630	9630	9630	0
312	20240228	133500	22077220	9630	9630	9630	9630	0
313	20240228	133400	22077220	9630	9630	9630	9630	0
314	20240228	133300	22077220	9630	9630	9630	9630	0
315	20240228	133200	22077220	9630	9630	9630	9630	0
316	20240228	133100	22077220	9630	9630	9630	9630	0
317	20240228	133000	22077220	9630	9630	9630	9630	0
318	20240228	132900	22077220	9630	9630	9630	9630	2
319	20240228	132800	22057960	9630	9630	9630	9630	0
320	20240228	132700	22057960	9630	9630	9630	9630	0
321	20240228	132600	22057960	9630	9630	9630	9630	0
322	20240228	132500	22057960	9630	9630	9630	9630	0
323	20240228	132400	22057960	9630	9630	9630	9630	0
324	20240228	132300	22057960	9630	9630	9630	9630	0
325	20240228	132200	22057960	9630	9630	9630	9630	0
326	20240228	132100	22057960	9630	9630	9630	9630	0
327	20240228	132000	22057960	9630	9620	9630	9620	22
328	20240228	131900	21846230	9600	9600	9600	9600	0
329	20240228	131800	21846230	9600	9600	9600	9600	0
330	20240228	131700	21846230	9600	9600	9600	9600	0
331	20240228	131600	21846230	9600	9600	9600	9600	0
332	20240228	131500	21846230	9600	9600	9600	9600	0
333	20240228	131400	21846230	9600	9600	9600	9600	0
334	20240228	131300	21846230	9600	9600	9600	9600	0
335	20240228	131200	21846230	9600	9600	9600	9600	0
336	20240228	131100	21846230	9600	9600	9600	9600	0
337	20240228	131000	21846230	9600	9600	9600	9600	0
338	20240228	130900	21846230	9600	9600	9600	9600	0
339	20240228	130800	21846230	9600	9600	9600	9600	0
340	20240228	130700	21846230	9600	9600	9600	9600	0
341	20240228	130600	21846230	9600	9600	9600	9600	0
342	20240228	130500	21846230	9600	9600	9600	9600	0
343	20240228	130400	21846230	9600	9600	9600	9600	0
344	20240228	130300	21846230	9600	9600	9600	9600	0
345	20240228	130200	21846230	9600	9600	9600	9600	0
346	20240228	130100	21846230	9600	9600	9600	9600	0
347	20240228	130000	21846230	9600	9600	9600	9600	0
348	20240228	125900	21846230	9600	9600	9600	9600	0
349	20240228	125800	21846230	9600	9600	9600	9600	0
350	20240228	125700	21846230	9600	9600	9600	9600	0
351	20240228	125600	21846230	9600	9600	9600	9600	0
352	20240228	125500	21846230	9600	9600	9600	9600	0
353	20240228	125400	21846230	9600	9600	9600	9600	0
354	20240228	125300	21846230	9600	9600	9600	9600	2
355	20240228	125200	21827030	9590	9620	9620	9590	2
356	20240228	125100	21807820	9600	9600	9600	9600	3
357	20240228	125000	21779020	9620	9620	9620	9620	0
358	20240228	124900	21779020	9620	9620	9620	9620	0
359	20240228	124800	21779020	9620	9620	9620	9620	0
360	20240228	124700	21779020	9620	9620	9620	9620	0
361	20240228	124600	21779020	9620	9620	9620	9620	0
362	20240228	124500	21779020	9620	9620	9620	9620	0
363	20240228	124400	21779020	9620	9620	9620	9620	0
364	20240228	124300	21779020	9620	9620	9620	9620	0
365	20240228	124200	21779020	9620	9620	9620	9620	0
366	20240228	124100	21779020	9620	9620	9620	9620	0
367	20240228	124000	21779020	9620	9620	9620	9620	0
368	20240228	123900	21779020	9620	9620	9620	9620	0
369	20240228	123800	21779020	9620	9620	9620	9620	0
370	20240228	123700	21779020	9620	9620	9620	9620	0
371	20240228	123600	21779020	9620	9620	9620	9620	0
372	20240228	123500	21779020	9620	9620	9620	9620	0
373	20240228	123400	21779020	9620	9620	9620	9620	0
374	20240228	123300	21779020	9620	9620	9620	9620	0
375	20240228	123200	21779020	9620	9620	9620	9620	0
376	20240228	123100	21779020	9620	9620	9620	9620	0
377	20240228	123000	21779020	9620	9620	9620	9620	1
378	20240228	122900	21769400	9670	9670	9670	9670	0
379	20240228	122800	21769400	9670	9670	9670	9670	0
380	20240228	122700	21769400	9670	9670	9670	9670	0
381	20240228	122600	21769400	9670	9670	9670	9670	0
382	20240228	122500	21769400	9670	9670	9670	9670	0
383	20240228	122400	21769400	9670	9670	9670	9670	1
384	20240228	122300	21759730	9680	9620	9680	9620	5
385	20240228	122200	21711480	9620	9600	9620	9600	540
386	20240228	122100	16516740	9600	9600	9600	9600	3
387	20240228	122000	16487940	9610	9610	9610	9610	89
388	20240228	121900	15632650	9610	9610	9610	9610	11
389	20240228	121800	15526940	9610	9610	9610	9610	0
390	20240228	121700	15526940	9610	9610	9610	9610	0
391	20240228	121600	15526940	9610	9610	9610	9610	0
392	20240228	121500	15526940	9610	9610	9610	9610	0
393	20240228	121400	15526940	9610	9610	9610	9610	0
394	20240228	121300	15526940	9610	9610	9610	9610	0
395	20240228	121200	15526940	9610	9610	9610	9610	0
396	20240228	121100	15526940	9610	9610	9610	9610	0
397	20240228	121000	15526940	9610	9610	9610	9610	0
398	20240228	120900	15526940	9610	9610	9610	9610	0
399	20240228	120800	15526940	9610	9610	9610	9610	0
400	20240228	120700	15526940	9610	9610	9610	9610	0
401	20240228	120600	15526940	9610	9610	9610	9610	0
402	20240228	120500	15526940	9610	9610	9610	9610	0
403	20240228	120400	15526940	9610	9610	9610	9610	0
404	20240228	120300	15526940	9610	9610	9610	9610	0
405	20240228	120200	15526940	9610	9610	9610	9610	0
406	20240228	120100	15526940	9610	9610	9610	9610	0
407	20240228	120000	15526940	9610	9610	9610	9610	1
408	20240228	115900	15517330	9610	9610	9610	9610	0
409	20240228	115800	15517330	9610	9610	9610	9610	0
410	20240228	115700	15517330	9610	9610	9610	9610	0
411	20240228	115600	15517330	9610	9610	9610	9610	0
412	20240228	115500	15517330	9610	9610	9610	9610	0
413	20240228	115400	15517330	9610	9610	9610	9610	1
414	20240228	115300	15507720	9610	9610	9610	9610	0
415	20240228	115200	15507720	9610	9610	9610	9610	0
416	20240228	115100	15507720	9610	9610	9610	9610	0
417	20240228	115000	15507720	9610	9610	9610	9610	1
418	20240228	114900	15498110	9600	9600	9600	9600	1
419	20240228	114800	15488510	9590	9590	9590	9590	0
420	20240228	114700	15488510	9590	9590	9590	9590	0
421	20240228	114600	15488510	9590	9590	9590	9590	0
422	20240228	114500	15488510	9590	9590	9590	9590	0
423	20240228	114400	15488510	9590	9590	9590	9590	0
424	20240228	114300	15488510	9590	9590	9590	9590	0
425	20240228	114200	15488510	9590	9590	9590	9590	0
426	20240228	114100	15488510	9590	9590	9590	9590	0
427	20240228	114000	15488510	9590	9590	9590	9590	0
428	20240228	113900	15488510	9590	9590	9590	9590	0
429	20240228	113800	15488510	9590	9590	9590	9590	0
430	20240228	113700	15488510	9590	9590	9590	9590	0
431	20240228	113600	15488510	9590	9590	9590	9590	0
432	20240228	113500	15488510	9590	9590	9590	9590	0
433	20240228	113400	15488510	9590	9590	9590	9590	10
434	20240228	113300	15392610	9620	9620	9620	9620	0
435	20240228	113200	15392610	9620	9620	9620	9620	0
436	20240228	113100	15392610	9620	9620	9620	9620	1
437	20240228	113000	15382990	9620	9620	9620	9620	0
438	20240228	112900	15382990	9620	9620	9620	9620	0
439	20240228	112800	15382990	9620	9620	9620	9620	0
440	20240228	112700	15382990	9620	9620	9620	9620	0
441	20240228	112600	15382990	9620	9620	9620	9620	0
442	20240228	112500	15382990	9620	9620	9620	9620	0
443	20240228	112400	15382990	9620	9620	9620	9620	0
444	20240228	112300	15382990	9620	9620	9620	9620	0
445	20240228	112200	15382990	9620	9620	9620	9620	0
446	20240228	112100	15382990	9620	9620	9620	9620	0
447	20240228	112000	15382990	9620	9620	9620	9620	0
448	20240228	111900	15382990	9620	9620	9620	9620	0
449	20240228	111800	15382990	9620	9620	9620	9620	0
450	20240228	111700	15382990	9620	9620	9620	9620	0
451	20240228	111600	15382990	9620	9620	9620	9620	0
452	20240228	111500	15382990	9620	9620	9620	9620	0
453	20240228	111400	15382990	9620	9620	9620	9620	0
454	20240228	111300	15382990	9620	9620	9620	9620	0
455	20240228	111200	15382990	9620	9620	9620	9620	0
456	20240228	111100	15382990	9620	9620	9620	9620	0
457	20240228	111000	15382990	9620	9620	9620	9620	26
458	20240228	110900	15132870	9620	9620	9620	9620	0
459	20240228	110800	15132870	9620	9620	9620	9620	0
460	20240228	110700	15132870	9620	9620	9620	9620	0
461	20240228	110600	15132870	9620	9620	9620	9620	0
462	20240228	110500	15132870	9620	9620	9620	9620	0
463	20240228	110400	15132870	9620	9620	9620	9620	0
464	20240228	110300	15132870	9620	9620	9620	9620	1
465	20240228	110200	15123250	9600	9600	9600	9600	0
466	20240228	110100	15123250	9600	9600	9600	9600	0
467	20240228	110000	15123250	9600	9600	9600	9600	0
468	20240228	105900	15123250	9600	9600	9600	9600	0
469	20240228	105800	15123250	9600	9600	9600	9600	4
470	20240228	105700	15084850	9600	9600	9600	9600	0
471	20240228	105600	15084850	9600	9600	9600	9600	0
472	20240228	105500	15084850	9600	9600	9600	9600	0
473	20240228	105400	15084850	9600	9600	9600	9600	0
474	20240228	105300	15084850	9600	9600	9600	9600	0
475	20240228	105200	15084850	9600	9600	9600	9600	0
476	20240228	105100	15084850	9600	9600	9600	9600	0
477	20240228	105000	15084850	9600	9600	9600	9600	0
478	20240228	104900	15084850	9600	9600	9600	9600	0
479	20240228	104800	15084850	9600	9600	9600	9600	0
480	20240228	104700	15084850	9600	9600	9600	9600	0
481	20240228	104600	15084850	9600	9600	9600	9600	0
482	20240228	104500	15084850	9600	9600	9600	9600	0
483	20240228	104400	15084850	9600	9600	9600	9600	0
484	20240228	104300	15084850	9600	9600	9600	9600	0
485	20240228	104200	15084850	9600	9600	9600	9600	1
486	20240228	104100	15075250	9600	9600	9600	9600	0
487	20240228	104000	15075250	9600	9600	9600	9600	0
488	20240228	103900	15075250	9600	9600	9600	9600	0
489	20240228	103800	15075250	9600	9600	9600	9600	0
490	20240228	103700	15075250	9600	9600	9600	9600	0
491	20240228	103600	15075250	9600	9600	9600	9600	0
492	20240228	103500	15075250	9600	9600	9600	9600	0
493	20240228	103400	15075250	9600	9600	9600	9600	0
494	20240228	103300	15075250	9600	9600	9600	9600	0
495	20240228	103200	15075250	9600	9600	9600	9600	0
496	20240228	103100	15075250	9600	9600	9600	9600	0
497	20240228	103000	15075250	9600	9600	9600	9600	0
498	20240228	102900	15075250	9600	9600	9600	9600	0
499	20240228	102800	15075250	9600	9600	9600	9600	0
500	20240228	102700	15075250	9600	9600	9600	9600	0
501	20240228	102600	15075250	9600	9600	9600	9600	0
502	20240228	102500	15075250	9600	9600	9600	9600	0
503	20240228	102400	15075250	9600	9600	9600	9600	0
504	20240228	102300	15075250	9600	9600	9600	9600	0
505	20240228	102200	15075250	9600	9600	9600	9600	0
506	20240228	102100	15075250	9600	9600	9600	9600	0
507	20240228	102000	15075250	9600	9600	9600	9600	0
508	20240228	101900	15075250	9600	9600	9600	9600	0
509	20240228	101800	15075250	9600	9600	9600	9600	0
510	20240228	101700	15075250	9600	9600	9600	9600	0
511	20240228	101600	15075250	9600	9600	9600	9600	0
512	20240228	101500	15075250	9600	9600	9600	9600	0
513	20240228	101400	15075250	9600	9600	9600	9600	0
514	20240228	101300	15075250	9600	9600	9600	9600	0
515	20240228	101200	15075250	9600	9600	9600	9600	0
516	20240228	101100	15075250	9600	9600	9600	9600	0
517	20240228	101000	15075250	9600	9600	9600	9600	1
518	20240228	100900	15065650	9590	9590	9590	9590	0
519	20240228	100800	15065650	9590	9590	9590	9590	0
520	20240228	100700	15065650	9590	9590	9590	9590	0
521	20240228	100600	15065650	9590	9590	9590	9590	0
522	20240228	100500	15065650	9590	9590	9590	9590	0
523	20240228	100400	15065650	9590	9590	9590	9590	0
524	20240228	100300	15065650	9590	9590	9590	9590	0
525	20240228	100200	15065650	9590	9590	9590	9590	0
526	20240228	100100	15065650	9590	9590	9590	9590	0
527	20240228	100000	15065650	9590	9590	9590	9590	295
528	20240228	095900	12236600	9580	9580	9580	9580	0
529	20240228	095800	12236600	9580	9580	9580	9580	0
530	20240228	095700	12236600	9580	9580	9580	9580	0
531	20240228	095600	12236600	9580	9580	9580	9580	0
532	20240228	095500	12236600	9580	9580	9580	9580	0
533	20240228	095400	12236600	9580	9580	9580	9580	0
534	20240228	095300	12236600	9580	9580	9580	9580	0
535	20240228	095200	12236600	9580	9580	9580	9580	0
536	20240228	095100	12236600	9580	9580	9580	9580	0
537	20240228	095000	12236600	9580	9580	9580	9580	0
538	20240228	094900	12236600	9580	9580	9580	9580	3
539	20240228	094800	12207860	9580	9580	9580	9580	0
540	20240228	094700	12207860	9580	9580	9580	9580	0
541	20240228	094600	12207860	9580	9580	9580	9580	0
542	20240228	094500	12207860	9580	9580	9580	9580	0
543	20240228	094400	12207860	9580	9580	9580	9580	0
544	20240228	094300	12207860	9580	9580	9580	9580	8
545	20240228	094200	12131220	9600	9600	9600	9600	1
546	20240228	094100	12121620	9600	9610	9610	9600	9
547	20240228	094000	12035210	9620	9620	9620	9620	0
548	20240228	093900	12035210	9620	9670	9670	9620	819
549	20240228	093800	4148210	9680	9600	9680	9600	11
550	20240228	093700	4041890	9670	9670	9670	9670	4
551	20240228	093600	4003210	9590	9590	9590	9590	0
552	20240228	093500	4003210	9590	9590	9590	9590	0
553	20240228	093400	4003210	9590	9590	9590	9590	0
554	20240228	093300	4003210	9590	9590	9590	9590	0
555	20240228	093200	4003210	9590	9590	9590	9590	0
556	20240228	093100	4003210	9590	9590	9590	9590	0
557	20240228	093000	4003210	9590	9590	9590	9590	1
558	20240228	092900	3993620	9580	9580	9580	9580	2
559	20240228	092800	3974460	9580	9580	9580	9580	1
560	20240228	092700	3964880	9580	9590	9590	9580	200
561	20240228	092600	2048840	9580	9580	9580	9580	0
562	20240228	092500	2048840	9580	9580	9580	9580	0
563	20240228	092400	2048840	9580	9580	9580	9580	0
564	20240228	092300	2048840	9580	9580	9580	9580	0
565	20240228	092200	2048840	9580	9580	9580	9580	0
566	20240228	092100	2048840	9580	9580	9580	9580	0
567	20240228	092000	2048840	9580	9580	9580	9580	0
568	20240228	091900	2048840	9580	9580	9580	9580	0
569	20240228	091800	2048840	9580	9580	9580	9580	1
570	20240228	091700	2039260	9680	9680	9680	9680	0
571	20240228	091600	2039260	9680	9680	9680	9680	0
572	20240228	091500	2039260	9680	9680	9680	9680	0
573	20240228	091400	2039260	9680	9680	9680	9680	0
574	20240228	091300	2039260	9680	9680	9680	9680	0
575	20240228	091200	2039260	9680	9680	9680	9680	0
576	20240228	091100	2039260	9680	9680	9680	9680	0
577	20240228	091000	2039260	9680	9560	9680	9560	55
578	20240228	090900	1512720	9560	9560	9560	9560	1
579	20240228	090800	1503160	9560	9560	9560	9560	0
580	20240228	090700	1503160	9560	9560	9560	9560	0
581	20240228	090600	1503160	9560	9560	9560	9560	17
582	20240228	090500	1340640	9560	9560	9560	9560	0
583	20240228	090400	1340640	9560	9560	9560	9560	1
584	20240228	090300	1331080	9560	9570	9570	9560	50
585	20240228	090200	852590	9570	9560	9570	9560	2
586	20240228	090100	833460	9580	9580	9580	9580	0
587	20240228	090000	833460	9580	9580	9580	9580	87