KissMeData/004650/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184200	35954520	9400	9400	9400	9400	199
3	20240228	184100	35954520	9400	9400	9400	9400	0
4	20240228	184000	35954520	9400	9400	9400	9400	0
5	20240228	183900	35954520	9400	9400	9400	9400	0
6	20240228	183800	35954520	9400	9400	9400	9400	0
7	20240228	183700	35954520	9400	9400	9400	9400	0
8	20240228	183600	35954520	9400	9400	9400	9400	0
9	20240228	183500	35954520	9400	9400	9400	9400	0
10	20240228	183400	35954520	9400	9400	9400	9400	0
11	20240228	183300	35954520	9400	9400	9400	9400	0
12	20240228	183200	35954520	9400	9400	9400	9400	0
13	20240228	183100	35954520	9400	9400	9400	9400	0
14	20240228	183000	35954520	9400	9400	9400	9400	0
15	20240228	182900	35954520	9400	9400	9400	9400	0
16	20240228	182800	35954520	9400	9400	9400	9400	0
17	20240228	182700	35954520	9400	9400	9400	9400	0
18	20240228	182600	35954520	9400	9400	9400	9400	0
19	20240228	182500	35954520	9400	9400	9400	9400	0
20	20240228	182400	35954520	9400	9400	9400	9400	0
21	20240228	182300	35954520	9400	9400	9400	9400	0
22	20240228	182200	35954520	9400	9400	9400	9400	0
23	20240228	182100	35954520	9400	9400	9400	9400	0
24	20240228	182000	35954520	9400	9400	9400	9400	0
25	20240228	181900	35954520	9400	9400	9400	9400	0
26	20240228	181800	35954520	9400	9400	9400	9400	0
27	20240228	181700	35954520	9400	9400	9400	9400	0
28	20240228	181600	35954520	9400	9400	9400	9400	0
29	20240228	181500	35954520	9400	9400	9400	9400	0
30	20240228	181400	35954520	9400	9400	9400	9400	0
31	20240228	181300	35954520	9400	9400	9400	9400	0
32	20240228	181200	35954520	9400	9400	9400	9400	199
33	20240228	181100	35954520	9400	9400	9400	9400	0
34	20240228	181000	35954520	9400	9400	9400	9400	0
35	20240228	180900	35954520	9400	9400	9400	9400	0
36	20240228	180800	35954520	9400	9400	9400	9400	0
37	20240228	180700	35954520	9400	9400	9400	9400	0
38	20240228	180600	35954520	9400	9400	9400	9400	0
39	20240228	180500	35954520	9400	9400	9400	9400	0
40	20240228	180400	35954520	9400	9400	9400	9400	0
41	20240228	180300	35954520	9400	9400	9400	9400	0
42	20240228	180200	35954520	9400	9400	9400	9400	0
43	20240228	180100	35954520	9400	9400	9400	9400	0
44	20240228	180000	35954520	9400	9400	9400	9400	0
45	20240228	175900	35954520	9400	9400	9400	9400	0
46	20240228	175800	35954520	9400	9400	9400	9400	0
47	20240228	175700	35954520	9400	9400	9400	9400	0
48	20240228	175600	35954520	9400	9400	9400	9400	0
49	20240228	175500	35954520	9400	9400	9400	9400	0
50	20240228	175400	35954520	9400	9400	9400	9400	0
51	20240228	175300	35954520	9400	9400	9400	9400	0
52	20240228	175200	35954520	9400	9400	9400	9400	0
53	20240228	175100	35954520	9400	9400	9400	9400	0
54	20240228	175000	35954520	9400	9400	9400	9400	0
55	20240228	174900	35954520	9400	9400	9400	9400	0
56	20240228	174800	35954520	9400	9400	9400	9400	0
57	20240228	174700	35954520	9400	9400	9400	9400	0
58	20240228	174600	35954520	9400	9400	9400	9400	0
59	20240228	174500	35954520	9400	9400	9400	9400	0
60	20240228	174400	35954520	9400	9400	9400	9400	0
61	20240228	174300	35954520	9400	9400	9400	9400	0
62	20240228	174200	35954520	9400	9400	9400	9400	199
63	20240228	174100	35954520	9400	9400	9400	9400	0
64	20240228	174000	35954520	9400	9400	9400	9400	0
65	20240228	173900	35954520	9400	9400	9400	9400	0
66	20240228	173800	35954520	9400	9400	9400	9400	0
67	20240228	173700	35954520	9400	9400	9400	9400	0
68	20240228	173600	35954520	9400	9400	9400	9400	0
69	20240228	173500	35954520	9400	9400	9400	9400	0
70	20240228	173400	35954520	9400	9400	9400	9400	0
71	20240228	173300	35954520	9400	9400	9400	9400	0
72	20240228	173200	35954520	9400	9400	9400	9400	0
73	20240228	173100	35954520	9400	9400	9400	9400	0
74	20240228	173000	35954520	9400	9400	9400	9400	0
75	20240228	172900	35954520	9400	9400	9400	9400	0
76	20240228	172800	35954520	9400	9400	9400	9400	0
77	20240228	172700	35954520	9400	9400	9400	9400	0
78	20240228	172600	35954520	9400	9400	9400	9400	0
79	20240228	172500	35954520	9400	9400	9400	9400	0
80	20240228	172400	35954520	9400	9400	9400	9400	0
81	20240228	172300	35954520	9400	9400	9400	9400	0
82	20240228	172200	35954520	9400	9400	9400	9400	0
83	20240228	172100	35954520	9400	9400	9400	9400	0
84	20240228	172000	35954520	9400	9400	9400	9400	0
85	20240228	171900	35954520	9400	9400	9400	9400	0
86	20240228	171800	35954520	9400	9400	9400	9400	0
87	20240228	171700	35954520	9400	9400	9400	9400	0
88	20240228	171600	35954520	9400	9400	9400	9400	0
89	20240228	171500	35954520	9400	9400	9400	9400	0
90	20240228	171400	35954520	9400	9400	9400	9400	0
91	20240228	171300	35954520	9400	9400	9400	9400	0
92	20240228	171200	35954520	9400	9400	9400	9400	199
93	20240228	171100	35954520	9400	9400	9400	9400	0
94	20240228	171000	35954520	9400	9400	9400	9400	0
95	20240228	170900	35954520	9400	9400	9400	9400	0
96	20240228	170800	35954520	9400	9400	9400	9400	0
97	20240228	170700	35954520	9400	9400	9400	9400	0
98	20240228	170600	35954520	9400	9400	9400	9400	0
99	20240228	170500	35954520	9400	9400	9400	9400	0
100	20240228	170400	35954520	9400	9400	9400	9400	0
101	20240228	170300	35954520	9400	9400	9400	9400	0
102	20240228	170200	35954520	9400	9400	9400	9400	0
103	20240228	170100	35954520	9400	9400	9400	9400	0
104	20240228	170000	35954520	9400	9400	9400	9400	0
105	20240228	165900	35954520	9400	9400	9400	9400	0
106	20240228	165800	35954520	9400	9400	9400	9400	0
107	20240228	165700	35954520	9400	9400	9400	9400	0
108	20240228	165600	35954520	9400	9400	9400	9400	0
109	20240228	165500	35954520	9400	9400	9400	9400	0
110	20240228	165400	35954520	9400	9400	9400	9400	0
111	20240228	165300	35954520	9400	9400	9400	9400	0
112	20240228	165200	35954520	9400	9400	9400	9400	0
113	20240228	165100	35954520	9400	9400	9400	9400	0
114	20240228	165000	35954520	9400	9400	9400	9400	0
115	20240228	164900	35954520	9400	9400	9400	9400	0
116	20240228	164800	35954520	9400	9400	9400	9400	0
117	20240228	164700	35954520	9400	9400	9400	9400	0
118	20240228	164600	35954520	9400	9400	9400	9400	0
119	20240228	164500	35954520	9400	9400	9400	9400	0
120	20240228	164400	35954520	9400	9400	9400	9400	0
121	20240228	164300	35954520	9400	9400	9400	9400	0
122	20240228	164200	35954520	9400	9400	9400	9400	199
123	20240228	164100	35954520	9400	9400	9400	9400	0
124	20240228	164000	35954520	9400	9400	9400	9400	0
125	20240228	163900	35954520	9400	9400	9400	9400	0
126	20240228	163800	35954520	9400	9400	9400	9400	0
127	20240228	163700	35954520	9400	9400	9400	9400	0
128	20240228	163600	35954520	9400	9400	9400	9400	0
129	20240228	163500	35954520	9400	9400	9400	9400	0
130	20240228	163400	35954520	9400	9400	9400	9400	0
131	20240228	163300	35954520	9400	9400	9400	9400	0
132	20240228	163200	35954520	9400	9400	9400	9400	0
133	20240228	163100	35954520	9400	9400	9400	9400	0
134	20240228	163000	35954520	9400	9400	9400	9400	0
135	20240228	162900	35954520	9400	9400	9400	9400	0
136	20240228	162800	35954520	9400	9400	9400	9400	0
137	20240228	162700	35954520	9400	9400	9400	9400	0
138	20240228	162600	35954520	9400	9400	9400	9400	0
139	20240228	162500	35954520	9400	9400	9400	9400	0
140	20240228	162400	35954520	9400	9400	9400	9400	0
141	20240228	162300	35954520	9400	9400	9400	9400	0
142	20240228	162200	35954520	9400	9400	9400	9400	0
143	20240228	162100	35954520	9400	9400	9400	9400	0
144	20240228	162000	35954520	9400	9400	9400	9400	0
145	20240228	161900	35954520	9400	9400	9400	9400	0
146	20240228	161800	35954520	9400	9400	9400	9400	0
147	20240228	161700	35954520	9400	9400	9400	9400	0
148	20240228	161600	35954520	9400	9400	9400	9400	0
149	20240228	161500	35954520	9400	9400	9400	9400	0
150	20240228	161400	35954520	9400	9400	9400	9400	0
151	20240228	161300	35954520	9400	9400	9400	9400	0
152	20240228	161200	35954520	9400	9400	9400	9400	199
153	20240228	161100	35954520	9400	9400	9400	9400	0
154	20240228	161000	35954520	9400	9400	9400	9400	0
155	20240228	160900	35954520	9400	9400	9400	9400	0
156	20240228	160800	35954520	9400	9400	9400	9400	0
157	20240228	160700	35954520	9400	9400	9400	9400	0
158	20240228	160600	35954520	9400	9400	9400	9400	0
159	20240228	160500	35954520	9400	9400	9400	9400	0
160	20240228	160400	35954520	9400	9400	9400	9400	0
161	20240228	160300	35954520	9400	9400	9400	9400	0
162	20240228	160200	35954520	9400	9400	9400	9400	0
163	20240228	160100	35954520	9400	9400	9400	9400	0
164	20240228	160000	35954520	9400	9400	9400	9400	0
165	20240228	155900	35954520	9400	9400	9400	9400	0
166	20240228	155800	35954520	9400	9400	9400	9400	0
167	20240228	155700	35954520	9400	9400	9400	9400	0
168	20240228	155600	35954520	9400	9400	9400	9400	0
169	20240228	155500	35954520	9400	9400	9400	9400	0
170	20240228	155400	35954520	9400	9400	9400	9400	0
171	20240228	155300	35954520	9400	9400	9400	9400	0
172	20240228	155200	35954520	9400	9400	9400	9400	0
173	20240228	155100	35954520	9400	9400	9400	9400	0
174	20240228	155000	35954520	9400	9400	9400	9400	0
175	20240228	154900	35954520	9400	9400	9400	9400	0
176	20240228	154800	35954520	9400	9400	9400	9400	0
177	20240228	154700	35954520	9400	9400	9400	9400	0
178	20240228	154600	35954520	9400	9400	9400	9400	0
179	20240228	154500	35954520	9400	9400	9400	9400	0
180	20240228	154400	35954520	9400	9400	9400	9400	0
181	20240228	154300	35954520	9400	9400	9400	9400	0
182	20240228	154200	35954520	9400	9400	9400	9400	199
183	20240228	154100	35954520	9400	9400	9400	9400	0
184	20240228	154000	35954520	9400	9400	9400	9400	0
185	20240228	153900	35954520	9400	9400	9400	9400	0
186	20240228	153800	35954520	9400	9400	9400	9400	0
187	20240228	153700	35954520	9400	9400	9400	9400	0
188	20240228	153600	35954520	9400	9400	9400	9400	0
189	20240228	153500	35954520	9400	9400	9400	9400	0
190	20240228	153400	35954520	9400	9400	9400	9400	0
191	20240228	153300	35954520	9400	9400	9400	9400	0
192	20240228	153200	35954520	9400	9400	9400	9400	0
193	20240228	153100	35954520	9400	9400	9400	9400	0
194	20240228	153000	35954520	9400	9400	9400	9400	0
195	20240228	152900	35954520	9400	9400	9400	9400	0
196	20240228	152800	35954520	9400	9400	9400	9400	0
197	20240228	152700	35954520	9400	9400	9400	9400	0
198	20240228	152600	35954520	9400	9400	9400	9400	0
199	20240228	152500	35954520	9400	9400	9400	9400	0
200	20240228	152400	35954520	9400	9400	9400	9400	0
201	20240228	152300	35954520	9400	9400	9400	9400	0
202	20240228	152200	35954520	9400	9400	9400	9400	0
203	20240228	152100	35954520	9400	9400	9400	9400	0
204	20240228	152000	35954520	9400	9400	9400	9400	0
205	20240228	151900	35954520	9400	9400	9400	9400	0
206	20240228	151800	35954520	9400	9400	9400	9400	0
207	20240228	151700	35954520	9400	9400	9400	9400	0
208	20240228	151600	35954520	9400	9400	9400	9400	0
209	20240228	151500	35954520	9400	9400	9400	9400	0
210	20240228	151400	35954520	9400	9400	9400	9400	0
211	20240228	151300	35954520	9400	9400	9400	9400	0
212	20240228	151200	35954520	9400	9400	9400	9400	0
213	20240228	151100	35954520	9400	9400	9400	9400	0
214	20240228	151000	35954520	9400	9400	9400	9400	0
215	20240228	150900	35954520	9400	9400	9400	9400	0
216	20240228	150800	35954520	9400	9400	9400	9400	199
217	20240228	150700	34083920	9400	9400	9400	9400	0
218	20240228	150600	34083920	9400	9400	9400	9400	0
219	20240228	150500	34083920	9400	9400	9400	9400	0
220	20240228	150400	34083920	9400	9400	9400	9400	0
221	20240228	150300	34083920	9400	9400	9400	9400	0
222	20240228	150200	34083920	9400	9400	9400	9400	1
223	20240228	150100	34074520	9390	9390	9390	9390	0
224	20240228	150000	34074520	9390	9390	9390	9390	0
225	20240228	145900	34074520	9390	9390	9390	9390	0
226	20240228	145800	34074520	9390	9390	9390	9390	0
227	20240228	145700	34074520	9390	9390	9390	9390	0
228	20240228	145600	34074520	9390	9390	9390	9390	0
229	20240228	145500	34074520	9390	9390	9390	9390	0
230	20240228	145400	34074520	9390	9390	9390	9390	0
231	20240228	145300	34074520	9390	9390	9390	9390	0
232	20240228	145200	34074520	9390	9390	9390	9390	0
233	20240228	145100	34074520	9390	9390	9390	9390	0
234	20240228	145000	34074520	9390	9390	9390	9390	0
235	20240228	144900	34074520	9390	9390	9390	9390	0
236	20240228	144800	34074520	9390	9390	9390	9390	0
237	20240228	144700	34074520	9390	9390	9390	9390	0
238	20240228	144600	34074520	9390	9390	9390	9390	1
239	20240228	144500	34065130	9410	9410	9410	9410	0
240	20240228	144400	34065130	9410	9410	9410	9410	0
241	20240228	144300	34065130	9410	9410	9410	9410	0
242	20240228	144200	34065130	9410	9410	9410	9410	53
243	20240228	144100	33566400	9410	9410	9410	9410	1
244	20240228	144000	33556990	9390	9390	9390	9390	0
245	20240228	143900	33556990	9390	9390	9390	9390	50
246	20240228	143800	33087490	9400	9400	9400	9400	54
247	20240228	143700	32579890	9400	9400	9400	9400	0
248	20240228	143600	32579890	9400	9400	9400	9400	0
249	20240228	143500	32579890	9400	9400	9400	9400	1
250	20240228	143400	32570490	9410	9410	9410	9410	0
251	20240228	143300	32570490	9410	9410	9410	9410	0
252	20240228	143200	32570490	9410	9410	9410	9410	1
253	20240228	143100	32561080	9410	9410	9410	9410	52
254	20240228	143000	32071760	9410	9410	9410	9410	48
255	20240228	142900	31620080	9410	9410	9410	9410	152
256	20240228	142800	30189760	9410	9410	9410	9410	0
257	20240228	142700	30189760	9410	9410	9410	9410	0
258	20240228	142600	30189760	9410	9410	9410	9410	0
259	20240228	142500	30189760	9410	9410	9410	9410	0
260	20240228	142400	30189760	9410	9410	9410	9410	0
261	20240228	142300	30189760	9410	9410	9410	9410	0
262	20240228	142200	30189760	9410	9410	9410	9410	0
263	20240228	142100	30189760	9410	9410	9410	9410	0
264	20240228	142000	30189760	9410	9410	9410	9410	0
265	20240228	141900	30189760	9410	9410	9410	9410	0
266	20240228	141800	30189760	9410	9410	9410	9410	0
267	20240228	141700	30189760	9410	9410	9410	9410	0
268	20240228	141600	30189760	9410	9410	9410	9410	0
269	20240228	141500	30189760	9410	9410	9410	9410	0
270	20240228	141400	30189760	9410	9410	9410	9410	0
271	20240228	141300	30189760	9410	9410	9410	9410	0
272	20240228	141200	30189760	9410	9400	9410	9400	160
273	20240228	141100	28684550	9380	9380	9380	9380	0
274	20240228	141000	28684550	9380	9380	9380	9380	0
275	20240228	140900	28684550	9380	9380	9380	9380	0
276	20240228	140800	28684550	9380	9380	9380	9380	0
277	20240228	140700	28684550	9380	9380	9380	9380	0
278	20240228	140600	28684550	9380	9380	9380	9380	0
279	20240228	140500	28684550	9380	9380	9380	9380	0
280	20240228	140400	28684550	9380	9380	9380	9380	0
281	20240228	140300	28684550	9380	9380	9380	9380	0
282	20240228	140200	28684550	9380	9380	9380	9380	0
283	20240228	140100	28684550	9380	9380	9380	9380	0
284	20240228	140000	28684550	9380	9380	9380	9380	0
285	20240228	135900	28684550	9380	9380	9380	9380	0
286	20240228	135800	28684550	9380	9380	9380	9380	0
287	20240228	135700	28684550	9380	9380	9380	9380	0
288	20240228	135600	28684550	9380	9380	9380	9380	0
289	20240228	135500	28684550	9380	9380	9380	9380	0
290	20240228	135400	28684550	9380	9380	9380	9380	0
291	20240228	135300	28684550	9380	9380	9380	9380	0
292	20240228	135200	28684550	9380	9380	9380	9380	0
293	20240228	135100	28684550	9380	9390	9390	9380	400
294	20240228	135000	24930550	9380	9380	9380	9380	0
295	20240228	134900	24930550	9380	9380	9380	9380	0
296	20240228	134800	24930550	9380	9380	9380	9380	0
297	20240228	134700	24930550	9380	9380	9380	9380	0
298	20240228	134600	24930550	9380	9380	9380	9380	0
299	20240228	134500	24930550	9380	9380	9380	9380	0
300	20240228	134400	24930550	9380	9380	9380	9380	0
301	20240228	134300	24930550	9380	9380	9380	9380	0
302	20240228	134200	24930550	9380	9380	9380	9380	0
303	20240228	134100	24930550	9380	9380	9380	9380	0
304	20240228	134000	24930550	9380	9380	9380	9380	0
305	20240228	133900	24930550	9380	9380	9380	9380	0
306	20240228	133800	24930550	9380	9380	9380	9380	0
307	20240228	133700	24930550	9380	9380	9380	9380	0
308	20240228	133600	24930550	9380	9380	9380	9380	0
309	20240228	133500	24930550	9380	9380	9380	9380	0
310	20240228	133400	24930550	9380	9390	9390	9380	5
311	20240228	133300	24883640	9400	9400	9400	9400	0
312	20240228	133200	24883640	9400	9400	9400	9400	0
313	20240228	133100	24883640	9400	9400	9400	9400	0
314	20240228	133000	24883640	9400	9400	9400	9400	0
315	20240228	132900	24883640	9400	9400	9400	9400	0
316	20240228	132800	24883640	9400	9400	9400	9400	443
317	20240228	132700	20719440	9400	9400	9400	9400	0
318	20240228	132600	20719440	9400	9400	9400	9400	0
319	20240228	132500	20719440	9400	9400	9400	9400	1
320	20240228	132400	20710040	9390	9390	9390	9390	0
321	20240228	132300	20710040	9390	9390	9390	9390	0
322	20240228	132200	20710040	9390	9390	9390	9390	78
323	20240228	132100	19977620	9390	9390	9390	9390	0
324	20240228	132000	19977620	9390	9390	9390	9390	0
325	20240228	131900	19977620	9390	9390	9390	9390	0
326	20240228	131800	19977620	9390	9390	9390	9390	0
327	20240228	131700	19977620	9390	9390	9390	9390	0
328	20240228	131600	19977620	9390	9390	9390	9390	0
329	20240228	131500	19977620	9390	9390	9390	9390	0
330	20240228	131400	19977620	9390	9390	9390	9390	0
331	20240228	131300	19977620	9390	9390	9390	9390	0
332	20240228	131200	19977620	9390	9390	9390	9390	0
333	20240228	131100	19977620	9390	9390	9390	9390	0
334	20240228	131000	19977620	9390	9390	9390	9390	0
335	20240228	130900	19977620	9390	9390	9390	9390	0
336	20240228	130800	19977620	9390	9390	9390	9390	0
337	20240228	130700	19977620	9390	9390	9390	9390	0
338	20240228	130600	19977620	9390	9390	9390	9390	0
339	20240228	130500	19977620	9390	9390	9390	9390	0
340	20240228	130400	19977620	9390	9390	9390	9390	0
341	20240228	130300	19977620	9390	9390	9390	9390	0
342	20240228	130200	19977620	9390	9390	9390	9390	0
343	20240228	130100	19977620	9390	9390	9390	9390	0
344	20240228	130000	19977620	9390	9390	9390	9390	0
345	20240228	125900	19977620	9390	9390	9390	9390	0
346	20240228	125800	19977620	9390	9390	9390	9390	0
347	20240228	125700	19977620	9390	9390	9390	9390	0
348	20240228	125600	19977620	9390	9390	9390	9390	0
349	20240228	125500	19977620	9390	9390	9390	9390	0
350	20240228	125400	19977620	9390	9390	9390	9390	0
351	20240228	125300	19977620	9390	9390	9390	9390	0
352	20240228	125200	19977620	9390	9390	9390	9390	0
353	20240228	125100	19977620	9390	9390	9390	9390	33
354	20240228	125000	19667750	9390	9390	9390	9390	0
355	20240228	124900	19667750	9390	9390	9390	9390	0
356	20240228	124800	19667750	9390	9390	9390	9390	0
357	20240228	124700	19667750	9390	9390	9390	9390	0
358	20240228	124600	19667750	9390	9390	9390	9390	0
359	20240228	124500	19667750	9390	9390	9390	9390	0
360	20240228	124400	19667750	9390	9390	9390	9390	0
361	20240228	124300	19667750	9390	9390	9390	9390	0
362	20240228	124200	19667750	9390	9390	9390	9390	0
363	20240228	124100	19667750	9390	9390	9390	9390	0
364	20240228	124000	19667750	9390	9390	9390	9390	0
365	20240228	123900	19667750	9390	9390	9390	9390	0
366	20240228	123800	19667750	9390	9390	9390	9390	0
367	20240228	123700	19667750	9390	9390	9390	9390	0
368	20240228	123600	19667750	9390	9390	9390	9390	0
369	20240228	123500	19667750	9390	9390	9390	9390	0
370	20240228	123400	19667750	9390	9390	9390	9390	1
371	20240228	123300	19658360	9360	9360	9360	9360	0
372	20240228	123200	19658360	9360	9360	9360	9360	0
373	20240228	123100	19658360	9360	9360	9360	9360	0
374	20240228	123000	19658360	9360	9360	9360	9360	0
375	20240228	122900	19658360	9360	9360	9360	9360	0
376	20240228	122800	19658360	9360	9360	9360	9360	82
377	20240228	122700	18890840	9350	9350	9350	9350	0
378	20240228	122600	18890840	9350	9350	9350	9350	1
379	20240228	122500	18881490	9360	9360	9360	9360	2
380	20240228	122400	18862770	9350	9350	9350	9350	0
381	20240228	122300	18862770	9350	9350	9350	9350	0
382	20240228	122200	18862770	9350	9350	9350	9350	0
383	20240228	122100	18862770	9350	9350	9350	9350	0
384	20240228	122000	18862770	9350	9350	9350	9350	0
385	20240228	121900	18862770	9350	9350	9350	9350	0
386	20240228	121800	18862770	9350	9350	9350	9350	0
387	20240228	121700	18862770	9350	9350	9350	9350	0
388	20240228	121600	18862770	9350	9350	9350	9350	0
389	20240228	121500	18862770	9350	9350	9350	9350	0
390	20240228	121400	18862770	9350	9350	9350	9350	0
391	20240228	121300	18862770	9350	9350	9350	9350	0
392	20240228	121200	18862770	9350	9350	9350	9350	0
393	20240228	121100	18862770	9350	9350	9350	9350	0
394	20240228	121000	18862770	9350	9350	9350	9350	0
395	20240228	120900	18862770	9350	9350	9350	9350	0
396	20240228	120800	18862770	9350	9350	9350	9350	0
397	20240228	120700	18862770	9350	9350	9350	9350	0
398	20240228	120600	18862770	9350	9350	9350	9350	0
399	20240228	120500	18862770	9350	9350	9350	9350	0
400	20240228	120400	18862770	9350	9350	9350	9350	0
401	20240228	120300	18862770	9350	9350	9350	9350	0
402	20240228	120200	18862770	9350	9350	9350	9350	0
403	20240228	120100	18862770	9350	9350	9350	9350	0
404	20240228	120000	18862770	9350	9350	9350	9350	0
405	20240228	115900	18862770	9350	9350	9350	9350	0
406	20240228	115800	18862770	9350	9350	9350	9350	0
407	20240228	115700	18862770	9350	9350	9350	9350	0
408	20240228	115600	18862770	9350	9350	9350	9350	0
409	20240228	115500	18862770	9350	9350	9350	9350	1
410	20240228	115400	18853420	9360	9360	9360	9360	0
411	20240228	115300	18853420	9360	9360	9360	9360	0
412	20240228	115200	18853420	9360	9360	9360	9360	0
413	20240228	115100	18853420	9360	9360	9360	9360	0
414	20240228	115000	18853420	9360	9360	9360	9360	2
415	20240228	114900	18834700	9360	9360	9360	9360	0
416	20240228	114800	18834700	9360	9360	9360	9360	0
417	20240228	114700	18834700	9360	9360	9360	9360	0
418	20240228	114600	18834700	9360	9360	9360	9360	106
419	20240228	114500	17842540	9350	9350	9350	9350	0
420	20240228	114400	17842540	9350	9350	9350	9350	91
421	20240228	114300	16991690	9350	9350	9350	9350	0
422	20240228	114200	16991690	9350	9350	9350	9350	0
423	20240228	114100	16991690	9350	9350	9350	9350	0
424	20240228	114000	16991690	9350	9350	9350	9350	0
425	20240228	113900	16991690	9350	9350	9350	9350	0
426	20240228	113800	16991690	9350	9350	9350	9350	0
427	20240228	113700	16991690	9350	9350	9350	9350	0
428	20240228	113600	16991690	9350	9350	9350	9350	0
429	20240228	113500	16991690	9350	9350	9350	9350	1
430	20240228	113400	16982340	9360	9360	9360	9360	0
431	20240228	113300	16982340	9360	9360	9360	9360	0
432	20240228	113200	16982340	9360	9360	9360	9360	0
433	20240228	113100	16982340	9360	9360	9360	9360	0
434	20240228	113000	16982340	9360	9360	9360	9360	0
435	20240228	112900	16982340	9360	9360	9360	9360	0
436	20240228	112800	16982340	9360	9360	9360	9360	0
437	20240228	112700	16982340	9360	9360	9360	9360	0
438	20240228	112600	16982340	9360	9360	9360	9360	0
439	20240228	112500	16982340	9360	9360	9360	9360	0
440	20240228	112400	16982340	9360	9360	9360	9360	0
441	20240228	112300	16982340	9360	9360	9360	9360	0
442	20240228	112200	16982340	9360	9360	9360	9360	0
443	20240228	112100	16982340	9360	9360	9360	9360	0
444	20240228	112000	16982340	9360	9360	9360	9360	0
445	20240228	111900	16982340	9360	9360	9360	9360	0
446	20240228	111800	16982340	9360	9360	9360	9360	0
447	20240228	111700	16982340	9360	9360	9360	9360	0
448	20240228	111600	16982340	9360	9360	9360	9360	0
449	20240228	111500	16982340	9360	9360	9360	9360	0
450	20240228	111400	16982340	9360	9360	9360	9360	0
451	20240228	111300	16982340	9360	9360	9360	9360	0
452	20240228	111200	16982340	9360	9360	9360	9360	0
453	20240228	111100	16982340	9360	9360	9360	9360	0
454	20240228	111000	16982340	9360	9360	9360	9360	0
455	20240228	110900	16982340	9360	9360	9360	9360	61
456	20240228	110800	16411380	9360	9360	9360	9360	45
457	20240228	110700	15990180	9360	9360	9360	9360	0
458	20240228	110600	15990180	9360	9360	9360	9360	0
459	20240228	110500	15990180	9360	9360	9360	9360	0
460	20240228	110400	15990180	9360	9360	9360	9360	0
461	20240228	110300	15990180	9360	9360	9360	9360	3
462	20240228	110200	15962100	9360	9360	9360	9360	0
463	20240228	110100	15962100	9360	9360	9360	9360	3
464	20240228	110000	15934020	9360	9360	9360	9360	0
465	20240228	105900	15934020	9360	9360	9360	9360	0
466	20240228	105800	15934020	9360	9360	9360	9360	0
467	20240228	105700	15934020	9360	9360	9360	9360	740
468	20240228	105600	9007620	9340	9340	9340	9340	0
469	20240228	105500	9007620	9340	9340	9340	9340	5
470	20240228	105400	8960920	9340	9340	9340	9340	0
471	20240228	105300	8960920	9340	9340	9340	9340	0
472	20240228	105200	8960920	9340	9360	9360	9340	270
473	20240228	105100	6438720	9360	9360	9360	9360	0
474	20240228	105000	6438720	9360	9360	9360	9360	0
475	20240228	104900	6438720	9360	9360	9360	9360	0
476	20240228	104800	6438720	9360	9360	9360	9360	0
477	20240228	104700	6438720	9360	9360	9360	9360	5
478	20240228	104600	6391920	9350	9350	9350	9350	1
479	20240228	104500	6382570	9360	9360	9360	9360	0
480	20240228	104400	6382570	9360	9360	9360	9360	0
481	20240228	104300	6382570	9360	9360	9360	9360	0
482	20240228	104200	6382570	9360	9360	9360	9360	0
483	20240228	104100	6382570	9360	9360	9360	9360	0
484	20240228	104000	6382570	9360	9360	9360	9360	0
485	20240228	103900	6382570	9360	9360	9360	9360	0
486	20240228	103800	6382570	9360	9360	9360	9360	0
487	20240228	103700	6382570	9360	9360	9360	9360	0
488	20240228	103600	6382570	9360	9360	9360	9360	0
489	20240228	103500	6382570	9360	9360	9360	9360	0
490	20240228	103400	6382570	9360	9360	9360	9360	10
491	20240228	103300	6288970	9340	9340	9340	9340	0
492	20240228	103200	6288970	9340	9340	9340	9340	16
493	20240228	103100	6139530	9360	9360	9360	9360	0
494	20240228	103000	6139530	9360	9360	9360	9360	0
495	20240228	102900	6139530	9360	9360	9360	9360	0
496	20240228	102800	6139530	9360	9360	9360	9360	0
497	20240228	102700	6139530	9360	9360	9360	9360	0
498	20240228	102600	6139530	9360	9360	9360	9360	0
499	20240228	102500	6139530	9360	9360	9360	9360	0
500	20240228	102400	6139530	9360	9360	9360	9360	85
501	20240228	102300	5343930	9360	9360	9360	9360	0
502	20240228	102200	5343930	9360	9360	9360	9360	0
503	20240228	102100	5343930	9360	9360	9360	9360	0
504	20240228	102000	5343930	9360	9360	9360	9360	0
505	20240228	101900	5343930	9360	9360	9360	9360	0
506	20240228	101800	5343930	9360	9360	9360	9360	0
507	20240228	101700	5343930	9360	9360	9360	9360	0
508	20240228	101600	5343930	9360	9360	9360	9360	1
509	20240228	101500	5334570	9360	9360	9360	9360	2
510	20240228	101400	5315850	9360	9360	9360	9360	0
511	20240228	101300	5315850	9360	9360	9360	9360	100
512	20240228	101200	4379850	9340	9340	9340	9340	0
513	20240228	101100	4379850	9340	9340	9340	9340	0
514	20240228	101000	4379850	9340	9340	9340	9340	0
515	20240228	100900	4379850	9340	9340	9340	9340	0
516	20240228	100800	4379850	9340	9340	9340	9340	0
517	20240228	100700	4379850	9340	9340	9340	9340	0
518	20240228	100600	4379850	9340	9340	9340	9340	0
519	20240228	100500	4379850	9340	9340	9340	9340	14
520	20240228	100400	4249090	9350	9350	9350	9350	0
521	20240228	100300	4249090	9350	9350	9350	9350	0
522	20240228	100200	4249090	9350	9350	9350	9350	0
523	20240228	100100	4249090	9350	9350	9350	9350	24
524	20240228	100000	4024690	9360	9360	9360	9360	20
525	20240228	095900	3837490	9360	9360	9360	9360	0
526	20240228	095800	3837490	9360	9360	9360	9360	0
527	20240228	095700	3837490	9360	9360	9360	9360	0
528	20240228	095600	3837490	9360	9360	9360	9360	0
529	20240228	095500	3837490	9360	9360	9360	9360	1
530	20240228	095400	3828130	9360	9360	9360	9360	0
531	20240228	095300	3828130	9360	9360	9360	9360	0
532	20240228	095200	3828130	9360	9360	9360	9360	0
533	20240228	095100	3828130	9360	9360	9360	9360	0
534	20240228	095000	3828130	9360	9360	9360	9360	0
535	20240228	094900	3828130	9360	9360	9360	9360	0
536	20240228	094800	3828130	9360	9360	9360	9360	0
537	20240228	094700	3828130	9360	9360	9360	9360	0
538	20240228	094600	3828130	9360	9360	9360	9360	0
539	20240228	094500	3828130	9360	9360	9360	9360	0
540	20240228	094400	3828130	9360	9360	9360	9360	6
541	20240228	094300	3771970	9370	9370	9370	9370	0
542	20240228	094200	3771970	9370	9370	9370	9370	9
543	20240228	094100	3687640	9390	9380	9390	9380	235
544	20240228	094000	1483290	9390	9390	9390	9390	1
545	20240228	093900	1473900	9390	9380	9390	9380	21
546	20240228	093800	1276910	9390	9390	9390	9390	0
547	20240228	093700	1276910	9390	9390	9390	9390	0
548	20240228	093600	1276910	9390	9390	9390	9390	0
549	20240228	093500	1276910	9390	9390	9390	9390	0
550	20240228	093400	1276910	9390	9390	9390	9390	50
551	20240228	093300	807410	9390	9390	9390	9390	0
552	20240228	093200	807410	9390	9390	9390	9390	0
553	20240228	093100	807410	9390	9390	9390	9390	0
554	20240228	093000	807410	9390	9390	9390	9390	50
555	20240228	092900	337910	9390	9390	9390	9390	0
556	20240228	092800	337910	9390	9390	9390	9390	0
557	20240228	092700	337910	9390	9390	9390	9390	0
558	20240228	092600	337910	9390	9390	9390	9390	0
559	20240228	092500	337910	9390	9390	9390	9390	0
560	20240228	092400	337910	9390	9390	9390	9390	1
561	20240228	092300	328520	9380	9390	9390	9380	2
562	20240228	092200	309750	9390	9390	9390	9390	1
563	20240228	092100	300360	9360	9360	9360	9360	0
564	20240228	092000	300360	9360	9360	9360	9360	0
565	20240228	091900	300360	9360	9360	9360	9360	0
566	20240228	091800	300360	9360	9360	9360	9360	0
567	20240228	091700	300360	9360	9360	9360	9360	0
568	20240228	091600	300360	9360	9360	9360	9360	0
569	20240228	091500	300360	9360	9360	9360	9360	1
570	20240228	091400	291000	9360	9360	9360	9360	2
571	20240228	091300	272280	9370	9370	9370	9370	0
572	20240228	091200	272280	9370	9370	9370	9370	0
573	20240228	091100	272280	9370	9370	9370	9370	0
574	20240228	091000	272280	9370	9370	9370	9370	8
575	20240228	090900	197320	9380	9380	9380	9380	0
576	20240228	090800	197320	9380	9380	9380	9380	0
577	20240228	090700	197320	9380	9380	9380	9380	0
578	20240228	090600	197320	9380	9380	9380	9380	0
579	20240228	090500	197320	9380	9380	9380	9380	0
580	20240228	090400	197320	9380	9380	9380	9380	0
581	20240228	090300	197320	9380	9380	9380	9380	0
582	20240228	090200	197320	9380	9380	9380	9380	3
583	20240228	090100	169180	9390	9390	9390	9390	2
584	20240228	090000	150400	9400	9400	9400	9400	16