KissMeData/025620/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	190900	39900380	5790	5790	5790	5790	27
3	20240228	190800	39900380	5790	5790	5790	5790	0
4	20240228	190700	39900380	5790	5790	5790	5790	0
5	20240228	190600	39900380	5790	5790	5790	5790	0
6	20240228	190500	39900380	5790	5790	5790	5790	0
7	20240228	190400	39900380	5790	5790	5790	5790	0
8	20240228	190300	39900380	5790	5790	5790	5790	0
9	20240228	190200	39900380	5790	5790	5790	5790	0
10	20240228	190100	39900380	5790	5790	5790	5790	0
11	20240228	190000	39900380	5790	5790	5790	5790	0
12	20240228	185900	39900380	5790	5790	5790	5790	0
13	20240228	185800	39900380	5790	5790	5790	5790	0
14	20240228	185700	39900380	5790	5790	5790	5790	0
15	20240228	185600	39900380	5790	5790	5790	5790	0
16	20240228	185500	39900380	5790	5790	5790	5790	0
17	20240228	185400	39900380	5790	5790	5790	5790	0
18	20240228	185300	39900380	5790	5790	5790	5790	0
19	20240228	185200	39900380	5790	5790	5790	5790	0
20	20240228	185100	39900380	5790	5790	5790	5790	0
21	20240228	185000	39900380	5790	5790	5790	5790	0
22	20240228	184900	39900380	5790	5790	5790	5790	0
23	20240228	184800	39900380	5790	5790	5790	5790	0
24	20240228	184700	39900380	5790	5790	5790	5790	0
25	20240228	184600	39900380	5790	5790	5790	5790	0
26	20240228	184500	39900380	5790	5790	5790	5790	0
27	20240228	184400	39900380	5790	5790	5790	5790	0
28	20240228	184300	39900380	5790	5790	5790	5790	0
29	20240228	184200	39900380	5790	5790	5790	5790	0
30	20240228	184100	39900380	5790	5790	5790	5790	0
31	20240228	184000	39900380	5790	5790	5790	5790	0
32	20240228	183900	39900380	5790	5790	5790	5790	27
33	20240228	183800	39900380	5790	5790	5790	5790	0
34	20240228	183700	39900380	5790	5790	5790	5790	0
35	20240228	183600	39900380	5790	5790	5790	5790	0
36	20240228	183500	39900380	5790	5790	5790	5790	0
37	20240228	183400	39900380	5790	5790	5790	5790	0
38	20240228	183300	39900380	5790	5790	5790	5790	0
39	20240228	183200	39900380	5790	5790	5790	5790	0
40	20240228	183100	39900380	5790	5790	5790	5790	0
41	20240228	183000	39900380	5790	5790	5790	5790	0
42	20240228	182900	39900380	5790	5790	5790	5790	0
43	20240228	182800	39900380	5790	5790	5790	5790	0
44	20240228	182700	39900380	5790	5790	5790	5790	0
45	20240228	182600	39900380	5790	5790	5790	5790	0
46	20240228	182500	39900380	5790	5790	5790	5790	0
47	20240228	182400	39900380	5790	5790	5790	5790	0
48	20240228	182300	39900380	5790	5790	5790	5790	0
49	20240228	182200	39900380	5790	5790	5790	5790	0
50	20240228	182100	39900380	5790	5790	5790	5790	0
51	20240228	182000	39900380	5790	5790	5790	5790	0
52	20240228	181900	39900380	5790	5790	5790	5790	0
53	20240228	181800	39900380	5790	5790	5790	5790	0
54	20240228	181700	39900380	5790	5790	5790	5790	0
55	20240228	181600	39900380	5790	5790	5790	5790	0
56	20240228	181500	39900380	5790	5790	5790	5790	0
57	20240228	181400	39900380	5790	5790	5790	5790	0
58	20240228	181300	39900380	5790	5790	5790	5790	0
59	20240228	181200	39900380	5790	5790	5790	5790	0
60	20240228	181100	39900380	5790	5790	5790	5790	0
61	20240228	181000	39900380	5790	5790	5790	5790	0
62	20240228	180900	39900380	5790	5790	5790	5790	27
63	20240228	180800	39900380	5790	5790	5790	5790	0
64	20240228	180700	39900380	5790	5790	5790	5790	0
65	20240228	180600	39900380	5790	5790	5790	5790	0
66	20240228	180500	39900380	5790	5790	5790	5790	0
67	20240228	180400	39900380	5790	5790	5790	5790	0
68	20240228	180300	39900380	5790	5790	5790	5790	0
69	20240228	180200	39900380	5790	5790	5790	5790	0
70	20240228	180100	39900380	5790	5790	5790	5790	0
71	20240228	180000	39900380	5790	5790	5790	5790	0
72	20240228	175900	39900380	5790	5790	5790	5790	0
73	20240228	175800	39900380	5790	5790	5790	5790	0
74	20240228	175700	39900380	5790	5790	5790	5790	0
75	20240228	175600	39900380	5790	5790	5790	5790	0
76	20240228	175500	39900380	5790	5790	5790	5790	0
77	20240228	175400	39900380	5790	5790	5790	5790	0
78	20240228	175300	39900380	5790	5790	5790	5790	0
79	20240228	175200	39900380	5790	5790	5790	5790	0
80	20240228	175100	39900380	5790	5790	5790	5790	0
81	20240228	175000	39900380	5790	5790	5790	5790	0
82	20240228	174900	39900380	5790	5790	5790	5790	0
83	20240228	174800	39900380	5790	5790	5790	5790	0
84	20240228	174700	39900380	5790	5790	5790	5790	0
85	20240228	174600	39900380	5790	5790	5790	5790	0
86	20240228	174500	39900380	5790	5790	5790	5790	0
87	20240228	174400	39900380	5790	5790	5790	5790	0
88	20240228	174300	39900380	5790	5790	5790	5790	0
89	20240228	174200	39900380	5790	5790	5790	5790	0
90	20240228	174100	39900380	5790	5790	5790	5790	0
91	20240228	174000	39900380	5790	5790	5790	5790	0
92	20240228	173900	39900380	5790	5790	5790	5790	27
93	20240228	173800	39900380	5790	5790	5790	5790	0
94	20240228	173700	39900380	5790	5790	5790	5790	0
95	20240228	173600	39900380	5790	5790	5790	5790	0
96	20240228	173500	39900380	5790	5790	5790	5790	0
97	20240228	173400	39900380	5790	5790	5790	5790	0
98	20240228	173300	39900380	5790	5790	5790	5790	0
99	20240228	173200	39900380	5790	5790	5790	5790	0
100	20240228	173100	39900380	5790	5790	5790	5790	0
101	20240228	173000	39900380	5790	5790	5790	5790	0
102	20240228	172900	39900380	5790	5790	5790	5790	0
103	20240228	172800	39900380	5790	5790	5790	5790	0
104	20240228	172700	39900380	5790	5790	5790	5790	0
105	20240228	172600	39900380	5790	5790	5790	5790	0
106	20240228	172500	39900380	5790	5790	5790	5790	0
107	20240228	172400	39900380	5790	5790	5790	5790	0
108	20240228	172300	39900380	5790	5790	5790	5790	0
109	20240228	172200	39900380	5790	5790	5790	5790	0
110	20240228	172100	39900380	5790	5790	5790	5790	0
111	20240228	172000	39900380	5790	5790	5790	5790	0
112	20240228	171900	39900380	5790	5790	5790	5790	0
113	20240228	171800	39900380	5790	5790	5790	5790	0
114	20240228	171700	39900380	5790	5790	5790	5790	0
115	20240228	171600	39900380	5790	5790	5790	5790	0
116	20240228	171500	39900380	5790	5790	5790	5790	0
117	20240228	171400	39900380	5790	5790	5790	5790	0
118	20240228	171300	39900380	5790	5790	5790	5790	0
119	20240228	171200	39900380	5790	5790	5790	5790	0
120	20240228	171100	39900380	5790	5790	5790	5790	0
121	20240228	171000	39900380	5790	5790	5790	5790	0
122	20240228	170900	39900380	5790	5790	5790	5790	27
123	20240228	170800	39900380	5790	5790	5790	5790	0
124	20240228	170700	39900380	5790	5790	5790	5790	0
125	20240228	170600	39900380	5790	5790	5790	5790	0
126	20240228	170500	39900380	5790	5790	5790	5790	0
127	20240228	170400	39900380	5790	5790	5790	5790	0
128	20240228	170300	39900380	5790	5790	5790	5790	0
129	20240228	170200	39900380	5790	5790	5790	5790	0
130	20240228	170100	39900380	5790	5790	5790	5790	0
131	20240228	170000	39900380	5790	5790	5790	5790	0
132	20240228	165900	39900380	5790	5790	5790	5790	0
133	20240228	165800	39900380	5790	5790	5790	5790	0
134	20240228	165700	39900380	5790	5790	5790	5790	0
135	20240228	165600	39900380	5790	5790	5790	5790	0
136	20240228	165500	39900380	5790	5790	5790	5790	0
137	20240228	165400	39900380	5790	5790	5790	5790	0
138	20240228	165300	39900380	5790	5790	5790	5790	0
139	20240228	165200	39900380	5790	5790	5790	5790	0
140	20240228	165100	39900380	5790	5790	5790	5790	0
141	20240228	165000	39900380	5790	5790	5790	5790	0
142	20240228	164900	39900380	5790	5790	5790	5790	0
143	20240228	164800	39900380	5790	5790	5790	5790	0
144	20240228	164700	39900380	5790	5790	5790	5790	0
145	20240228	164600	39900380	5790	5790	5790	5790	0
146	20240228	164500	39900380	5790	5790	5790	5790	0
147	20240228	164400	39900380	5790	5790	5790	5790	0
148	20240228	164300	39900380	5790	5790	5790	5790	0
149	20240228	164200	39900380	5790	5790	5790	5790	0
150	20240228	164100	39900380	5790	5790	5790	5790	0
151	20240228	164000	39900380	5790	5790	5790	5790	0
152	20240228	163900	39900380	5790	5790	5790	5790	27
153	20240228	163800	39900380	5790	5790	5790	5790	0
154	20240228	163700	39900380	5790	5790	5790	5790	0
155	20240228	163600	39900380	5790	5790	5790	5790	0
156	20240228	163500	39900380	5790	5790	5790	5790	0
157	20240228	163400	39900380	5790	5790	5790	5790	0
158	20240228	163300	39900380	5790	5790	5790	5790	0
159	20240228	163200	39900380	5790	5790	5790	5790	0
160	20240228	163100	39900380	5790	5790	5790	5790	0
161	20240228	163000	39900380	5790	5790	5790	5790	0
162	20240228	162900	39900380	5790	5790	5790	5790	0
163	20240228	162800	39900380	5790	5790	5790	5790	0
164	20240228	162700	39900380	5790	5790	5790	5790	0
165	20240228	162600	39900380	5790	5790	5790	5790	0
166	20240228	162500	39900380	5790	5790	5790	5790	0
167	20240228	162400	39900380	5790	5790	5790	5790	0
168	20240228	162300	39900380	5790	5790	5790	5790	0
169	20240228	162200	39900380	5790	5790	5790	5790	0
170	20240228	162100	39900380	5790	5790	5790	5790	0
171	20240228	162000	39900380	5790	5790	5790	5790	0
172	20240228	161900	39900380	5790	5790	5790	5790	0
173	20240228	161800	39900380	5790	5790	5790	5790	0
174	20240228	161700	39900380	5790	5790	5790	5790	0
175	20240228	161600	39900380	5790	5790	5790	5790	0
176	20240228	161500	39900380	5790	5790	5790	5790	0
177	20240228	161400	39900380	5790	5790	5790	5790	0
178	20240228	161300	39900380	5790	5790	5790	5790	0
179	20240228	161200	39900380	5790	5790	5790	5790	0
180	20240228	161100	39900380	5790	5790	5790	5790	0
181	20240228	161000	39900380	5790	5790	5790	5790	0
182	20240228	160900	39900380	5790	5790	5790	5790	27
183	20240228	160800	39900380	5790	5790	5790	5790	0
184	20240228	160700	39900380	5790	5790	5790	5790	0
185	20240228	160600	39900380	5790	5790	5790	5790	0
186	20240228	160500	39900380	5790	5790	5790	5790	0
187	20240228	160400	39900380	5790	5790	5790	5790	0
188	20240228	160300	39900380	5790	5790	5790	5790	0
189	20240228	160200	39900380	5790	5790	5790	5790	0
190	20240228	160100	39900380	5790	5790	5790	5790	0
191	20240228	160000	39900380	5790	5790	5790	5790	0
192	20240228	155900	39900380	5790	5790	5790	5790	0
193	20240228	155800	39900380	5790	5790	5790	5790	0
194	20240228	155700	39900380	5790	5790	5790	5790	0
195	20240228	155600	39900380	5790	5790	5790	5790	0
196	20240228	155500	39900380	5790	5790	5790	5790	0
197	20240228	155400	39900380	5790	5790	5790	5790	0
198	20240228	155300	39900380	5790	5790	5790	5790	0
199	20240228	155200	39900380	5790	5790	5790	5790	0
200	20240228	155100	39900380	5790	5790	5790	5790	0
201	20240228	155000	39900380	5790	5790	5790	5790	0
202	20240228	154900	39900380	5790	5790	5790	5790	0
203	20240228	154800	39900380	5790	5790	5790	5790	0
204	20240228	154700	39900380	5790	5790	5790	5790	0
205	20240228	154600	39900380	5790	5790	5790	5790	0
206	20240228	154500	39900380	5790	5790	5790	5790	0
207	20240228	154400	39900380	5790	5790	5790	5790	0
208	20240228	154300	39900380	5790	5790	5790	5790	0
209	20240228	154200	39900380	5790	5790	5790	5790	0
210	20240228	154100	39900380	5790	5790	5790	5790	0
211	20240228	154000	39900380	5790	5790	5790	5790	0
212	20240228	153900	39900380	5790	5790	5790	5790	27
213	20240228	153800	39900380	5790	5790	5790	5790	0
214	20240228	153700	39900380	5790	5790	5790	5790	0
215	20240228	153600	39900380	5790	5790	5790	5790	0
216	20240228	153500	39900380	5790	5790	5790	5790	0
217	20240228	153400	39900380	5790	5790	5790	5790	0
218	20240228	153300	39900380	5790	5790	5790	5790	0
219	20240228	153200	39900380	5790	5790	5790	5790	0
220	20240228	153100	39900380	5790	5790	5790	5790	0
221	20240228	153000	39900380	5790	5790	5790	5790	27
222	20240228	152900	39744050	5750	5750	5750	5750	0
223	20240228	152800	39744050	5750	5750	5750	5750	0
224	20240228	152700	39744050	5750	5750	5750	5750	0
225	20240228	152600	39744050	5750	5750	5750	5750	0
226	20240228	152500	39744050	5750	5750	5750	5750	0
227	20240228	152400	39744050	5750	5750	5750	5750	0
228	20240228	152300	39744050	5750	5750	5750	5750	0
229	20240228	152200	39744050	5750	5750	5750	5750	0
230	20240228	152100	39744050	5750	5750	5750	5750	0
231	20240228	152000	39744050	5750	5750	5750	5750	0
232	20240228	151900	39744050	5750	5750	5750	5750	31
233	20240228	151800	39565800	5750	5790	5790	5750	11
234	20240228	151700	39502230	5760	5760	5760	5760	16
235	20240228	151600	39410070	5750	5760	5760	5750	7
236	20240228	151500	39369760	5780	5780	5780	5780	0
237	20240228	151400	39369760	5780	5780	5780	5780	0
238	20240228	151300	39369760	5780	5780	5780	5780	0
239	20240228	151200	39369760	5780	5770	5780	5750	437
240	20240228	151100	36851890	5780	5780	5780	5780	5
241	20240228	151000	36822990	5780	5780	5780	5780	16
242	20240228	150900	36730510	5790	5790	5790	5790	0
243	20240228	150800	36730510	5790	5790	5790	5790	0
244	20240228	150700	36730510	5790	5790	5790	5790	3
245	20240228	150600	36713140	5790	5790	5790	5790	0
246	20240228	150500	36713140	5790	5790	5790	5790	0
247	20240228	150400	36713140	5790	5790	5790	5790	0
248	20240228	150300	36713140	5790	5790	5790	5790	0
249	20240228	150200	36713140	5790	5790	5790	5790	0
250	20240228	150100	36713140	5790	5790	5790	5790	2
251	20240228	150000	36701560	5790	5790	5790	5790	5
252	20240228	145900	36672610	5780	5780	5780	5780	0
253	20240228	145800	36672610	5780	5780	5780	5780	0
254	20240228	145700	36672610	5780	5780	5780	5780	3
255	20240228	145600	36655270	5780	5790	5790	5780	102
256	20240228	145500	36064720	5790	5790	5790	5790	0
257	20240228	145400	36064720	5790	5790	5790	5790	0
258	20240228	145300	36064720	5790	5790	5790	5790	0
259	20240228	145200	36064720	5790	5790	5790	5790	1
260	20240228	145100	36058930	5780	5780	5780	5780	0
261	20240228	145000	36058930	5780	5800	5800	5780	1000
262	20240228	144900	30272890	5810	5810	5810	5810	0
263	20240228	144800	30272890	5810	5810	5810	5810	0
264	20240228	144700	30272890	5810	5810	5810	5810	0
265	20240228	144600	30272890	5810	5810	5810	5810	0
266	20240228	144500	30272890	5810	5810	5810	5810	0
267	20240228	144400	30272890	5810	5810	5810	5810	0
268	20240228	144300	30272890	5810	5810	5810	5810	0
269	20240228	144200	30272890	5810	5810	5810	5810	0
270	20240228	144100	30272890	5810	5810	5810	5810	0
271	20240228	144000	30272890	5810	5810	5810	5810	2
272	20240228	143900	30261270	5810	5820	5820	5810	311
273	20240228	143800	28451360	5800	5810	5810	5800	11
274	20240228	143700	28387460	5810	5810	5810	5810	0
275	20240228	143600	28387460	5810	5810	5810	5810	0
276	20240228	143500	28387460	5810	5810	5810	5810	0
277	20240228	143400	28387460	5810	5810	5810	5810	0
278	20240228	143300	28387460	5810	5810	5810	5810	0
279	20240228	143200	28387460	5810	5810	5810	5810	0
280	20240228	143100	28387460	5810	5810	5810	5810	0
281	20240228	143000	28387460	5810	5810	5810	5810	0
282	20240228	142900	28387460	5810	5810	5810	5810	0
283	20240228	142800	28387460	5810	5810	5810	5810	2
284	20240228	142700	28375840	5820	5820	5820	5820	0
285	20240228	142600	28375840	5820	5820	5820	5820	0
286	20240228	142500	28375840	5820	5820	5820	5820	0
287	20240228	142400	28375840	5820	5820	5820	5820	0
288	20240228	142300	28375840	5820	5820	5820	5820	0
289	20240228	142200	28375840	5820	5820	5820	5820	0
290	20240228	142100	28375840	5820	5820	5820	5820	0
291	20240228	142000	28375840	5820	5820	5820	5820	63
292	20240228	141900	28009180	5820	5820	5820	5820	0
293	20240228	141800	28009180	5820	5820	5820	5820	0
294	20240228	141700	28009180	5820	5820	5820	5820	0
295	20240228	141600	28009180	5820	5820	5820	5820	0
296	20240228	141500	28009180	5820	5820	5820	5820	0
297	20240228	141400	28009180	5820	5820	5820	5820	0
298	20240228	141300	28009180	5820	5820	5820	5820	0
299	20240228	141200	28009180	5820	5820	5820	5820	0
300	20240228	141100	28009180	5820	5820	5820	5820	0
301	20240228	141000	28009180	5820	5820	5820	5820	0
302	20240228	140900	28009180	5820	5820	5820	5820	0
303	20240228	140800	28009180	5820	5820	5820	5820	0
304	20240228	140700	28009180	5820	5820	5820	5820	0
305	20240228	140600	28009180	5820	5820	5820	5820	0
306	20240228	140500	28009180	5820	5820	5820	5820	0
307	20240228	140400	28009180	5820	5820	5820	5820	0
308	20240228	140300	28009180	5820	5820	5820	5820	0
309	20240228	140200	28009180	5820	5820	5820	5820	0
310	20240228	140100	28009180	5820	5820	5820	5820	0
311	20240228	140000	28009180	5820	5820	5820	5820	0
312	20240228	135900	28009180	5820	5820	5820	5820	0
313	20240228	135800	28009180	5820	5820	5820	5820	0
314	20240228	135700	28009180	5820	5820	5820	5820	0
315	20240228	135600	28009180	5820	5820	5820	5820	0
316	20240228	135500	28009180	5820	5820	5820	5820	0
317	20240228	135400	28009180	5820	5820	5820	5820	0
318	20240228	135300	28009180	5820	5820	5820	5820	0
319	20240228	135200	28009180	5820	5820	5820	5820	0
320	20240228	135100	28009180	5820	5820	5820	5820	0
321	20240228	135000	28009180	5820	5820	5820	5820	0
322	20240228	134900	28009180	5820	5820	5820	5820	0
323	20240228	134800	28009180	5820	5820	5820	5820	0
324	20240228	134700	28009180	5820	5820	5820	5820	0
325	20240228	134600	28009180	5820	5820	5820	5820	0
326	20240228	134500	28009180	5820	5820	5820	5820	0
327	20240228	134400	28009180	5820	5820	5820	5820	0
328	20240228	134300	28009180	5820	5820	5820	5820	0
329	20240228	134200	28009180	5820	5820	5820	5820	0
330	20240228	134100	28009180	5820	5820	5820	5820	0
331	20240228	134000	28009180	5820	5820	5820	5820	0
332	20240228	133900	28009180	5820	5820	5820	5820	0
333	20240228	133800	28009180	5820	5820	5820	5820	0
334	20240228	133700	28009180	5820	5820	5820	5820	0
335	20240228	133600	28009180	5820	5820	5820	5820	0
336	20240228	133500	28009180	5820	5820	5820	5820	0
337	20240228	133400	28009180	5820	5820	5820	5820	0
338	20240228	133300	28009180	5820	5820	5820	5820	2
339	20240228	133200	27997540	5820	5820	5820	5820	0
340	20240228	133100	27997540	5820	5820	5820	5820	0
341	20240228	133000	27997540	5820	5820	5820	5820	0
342	20240228	132900	27997540	5820	5820	5820	5820	0
343	20240228	132800	27997540	5820	5820	5820	5820	0
344	20240228	132700	27997540	5820	5820	5820	5820	0
345	20240228	132600	27997540	5820	5820	5820	5820	0
346	20240228	132500	27997540	5820	5820	5820	5820	0
347	20240228	132400	27997540	5820	5820	5820	5820	0
348	20240228	132300	27997540	5820	5820	5820	5820	0
349	20240228	132200	27997540	5820	5820	5820	5820	0
350	20240228	132100	27997540	5820	5820	5820	5820	0
351	20240228	132000	27997540	5820	5820	5820	5820	0
352	20240228	131900	27997540	5820	5820	5820	5820	0
353	20240228	131800	27997540	5820	5820	5820	5820	0
354	20240228	131700	27997540	5820	5820	5820	5820	0
355	20240228	131600	27997540	5820	5820	5820	5820	0
356	20240228	131500	27997540	5820	5830	5830	5820	2
357	20240228	131400	27985890	5820	5820	5820	5820	0
358	20240228	131300	27985890	5820	5820	5820	5820	0
359	20240228	131200	27985890	5820	5820	5820	5820	2
360	20240228	131100	27974250	5790	5790	5790	5790	0
361	20240228	131000	27974250	5790	5790	5790	5790	0
362	20240228	130900	27974250	5790	5790	5790	5790	0
363	20240228	130800	27974250	5790	5790	5790	5790	0
364	20240228	130700	27974250	5790	5790	5790	5790	0
365	20240228	130600	27974250	5790	5790	5790	5790	0
366	20240228	130500	27974250	5790	5790	5790	5790	0
367	20240228	130400	27974250	5790	5790	5790	5790	0
368	20240228	130300	27974250	5790	5790	5790	5790	60
369	20240228	130200	27626850	5820	5820	5820	5820	0
370	20240228	130100	27626850	5820	5820	5820	5820	0
371	20240228	130000	27626850	5820	5820	5820	5820	0
372	20240228	125900	27626850	5820	5820	5820	5820	26
373	20240228	125800	27475530	5830	5830	5830	5830	0
374	20240228	125700	27475530	5830	5830	5830	5830	0
375	20240228	125600	27475530	5830	5830	5830	5830	0
376	20240228	125500	27475530	5830	5830	5830	5830	0
377	20240228	125400	27475530	5830	5830	5830	5830	0
378	20240228	125300	27475530	5830	5830	5830	5830	0
379	20240228	125200	27475530	5830	5830	5830	5830	0
380	20240228	125100	27475530	5830	5830	5830	5830	0
381	20240228	125000	27475530	5830	5830	5830	5830	0
382	20240228	124900	27475530	5830	5830	5830	5830	0
383	20240228	124800	27475530	5830	5820	5830	5820	200
384	20240228	124700	26309570	5790	5790	5790	5790	0
385	20240228	124600	26309570	5790	5790	5790	5790	0
386	20240228	124500	26309570	5790	5790	5790	5790	0
387	20240228	124400	26309570	5790	5790	5790	5790	0
388	20240228	124300	26309570	5790	5790	5790	5790	0
389	20240228	124200	26309570	5790	5790	5790	5790	0
390	20240228	124100	26309570	5790	5790	5790	5790	0
391	20240228	124000	26309570	5790	5790	5790	5790	0
392	20240228	123900	26309570	5790	5790	5790	5790	0
393	20240228	123800	26309570	5790	5790	5790	5790	0
394	20240228	123700	26309570	5790	5790	5790	5790	0
395	20240228	123600	26309570	5790	5790	5790	5790	0
396	20240228	123500	26309570	5790	5790	5790	5790	0
397	20240228	123400	26309570	5790	5790	5790	5790	0
398	20240228	123300	26309570	5790	5790	5790	5790	0
399	20240228	123200	26309570	5790	5790	5790	5790	0
400	20240228	123100	26309570	5790	5790	5790	5790	0
401	20240228	123000	26309570	5790	5790	5790	5790	0
402	20240228	122900	26309570	5790	5790	5790	5790	0
403	20240228	122800	26309570	5790	5790	5790	5790	0
404	20240228	122700	26309570	5790	5790	5790	5790	33
405	20240228	122600	26118500	5790	5790	5790	5790	0
406	20240228	122500	26118500	5790	5790	5790	5790	2
407	20240228	122400	26106920	5780	5780	5780	5780	0
408	20240228	122300	26106920	5780	5780	5780	5780	0
409	20240228	122200	26106920	5780	5780	5780	5780	0
410	20240228	122100	26106920	5780	5780	5780	5780	0
411	20240228	122000	26106920	5780	5780	5780	5780	0
412	20240228	121900	26106920	5780	5780	5780	5780	0
413	20240228	121800	26106920	5780	5780	5780	5780	0
414	20240228	121700	26106920	5780	5780	5780	5780	0
415	20240228	121600	26106920	5780	5780	5780	5780	0
416	20240228	121500	26106920	5780	5780	5780	5780	0
417	20240228	121400	26106920	5780	5780	5780	5780	0
418	20240228	121300	26106920	5780	5780	5780	5780	0
419	20240228	121200	26106920	5780	5780	5780	5780	0
420	20240228	121100	26106920	5780	5780	5780	5780	0
421	20240228	121000	26106920	5780	5780	5780	5780	0
422	20240228	120900	26106920	5780	5780	5780	5780	0
423	20240228	120800	26106920	5780	5780	5780	5780	1
424	20240228	120700	26101140	5770	5770	5770	5770	0
425	20240228	120600	26101140	5770	5770	5770	5770	0
426	20240228	120500	26101140	5770	5770	5770	5770	3
427	20240228	120400	26083830	5770	5770	5770	5770	0
428	20240228	120300	26083830	5770	5770	5770	5770	0
429	20240228	120200	26083830	5770	5770	5770	5770	0
430	20240228	120100	26083830	5770	5770	5770	5770	0
431	20240228	120000	26083830	5770	5770	5770	5770	0
432	20240228	115900	26083830	5770	5770	5770	5770	0
433	20240228	115800	26083830	5770	5770	5770	5770	0
434	20240228	115700	26083830	5770	5770	5770	5770	0
435	20240228	115600	26083830	5770	5770	5770	5770	0
436	20240228	115500	26083830	5770	5770	5770	5770	0
437	20240228	115400	26083830	5770	5770	5770	5770	0
438	20240228	115300	26083830	5770	5770	5770	5770	0
439	20240228	115200	26083830	5770	5770	5770	5770	0
440	20240228	115100	26083830	5770	5770	5770	5770	0
441	20240228	115000	26083830	5770	5770	5770	5770	6
442	20240228	114900	26049210	5780	5780	5780	5780	0
443	20240228	114800	26049210	5780	5780	5780	5780	0
444	20240228	114700	26049210	5780	5780	5780	5780	1
445	20240228	114600	26043430	5780	5790	5790	5780	1998
446	20240228	114500	14486670	5790	5790	5790	5790	0
447	20240228	114400	14486670	5790	5790	5790	5790	0
448	20240228	114300	14486670	5790	5790	5790	5790	0
449	20240228	114200	14486670	5790	5790	5790	5790	0
450	20240228	114100	14486670	5790	5790	5790	5790	0
451	20240228	114000	14486670	5790	5790	5790	5790	12
452	20240228	113900	14417190	5830	5830	5830	5830	0
453	20240228	113800	14417190	5830	5830	5830	5830	0
454	20240228	113700	14417190	5830	5830	5830	5830	0
455	20240228	113600	14417190	5830	5830	5830	5830	0
456	20240228	113500	14417190	5830	5830	5830	5830	0
457	20240228	113400	14417190	5830	5830	5830	5830	0
458	20240228	113300	14417190	5830	5830	5830	5830	0
459	20240228	113200	14417190	5830	5830	5830	5830	0
460	20240228	113100	14417190	5830	5830	5830	5830	0
461	20240228	113000	14417190	5830	5830	5830	5830	0
462	20240228	112900	14417190	5830	5830	5830	5830	0
463	20240228	112800	14417190	5830	5830	5830	5830	0
464	20240228	112700	14417190	5830	5830	5830	5830	0
465	20240228	112600	14417190	5830	5830	5830	5830	0
466	20240228	112500	14417190	5830	5830	5830	5830	0
467	20240228	112400	14417190	5830	5830	5830	5830	0
468	20240228	112300	14417190	5830	5830	5830	5830	0
469	20240228	112200	14417190	5830	5830	5830	5830	0
470	20240228	112100	14417190	5830	5830	5830	5830	0
471	20240228	112000	14417190	5830	5830	5830	5830	0
472	20240228	111900	14417190	5830	5830	5830	5830	0
473	20240228	111800	14417190	5830	5830	5830	5830	0
474	20240228	111700	14417190	5830	5830	5830	5830	0
475	20240228	111600	14417190	5830	5830	5830	5830	0
476	20240228	111500	14417190	5830	5830	5830	5830	0
477	20240228	111400	14417190	5830	5830	5830	5830	0
478	20240228	111300	14417190	5830	5830	5830	5830	0
479	20240228	111200	14417190	5830	5830	5830	5830	0
480	20240228	111100	14417190	5830	5830	5830	5830	0
481	20240228	111000	14417190	5830	5830	5830	5830	0
482	20240228	110900	14417190	5830	5830	5830	5830	0
483	20240228	110800	14417190	5830	5830	5830	5830	0
484	20240228	110700	14417190	5830	5830	5830	5830	0
485	20240228	110600	14417190	5830	5830	5830	5830	0
486	20240228	110500	14417190	5830	5830	5830	5830	0
487	20240228	110400	14417190	5830	5830	5830	5830	0
488	20240228	110300	14417190	5830	5830	5830	5830	0
489	20240228	110200	14417190	5830	5830	5830	5830	0
490	20240228	110100	14417190	5830	5830	5830	5830	0
491	20240228	110000	14417190	5830	5830	5830	5830	0
492	20240228	105900	14417190	5830	5830	5830	5830	0
493	20240228	105800	14417190	5830	5830	5830	5830	0
494	20240228	105700	14417190	5830	5830	5830	5830	10
495	20240228	105600	14358890	5830	5820	5830	5820	5
496	20240228	105500	14329780	5830	5830	5830	5830	500
497	20240228	105400	11414780	5830	5830	5830	5830	0
498	20240228	105300	11414780	5830	5830	5830	5830	0
499	20240228	105200	11414780	5830	5830	5830	5830	0
500	20240228	105100	11414780	5830	5830	5830	5830	0
501	20240228	105000	11414780	5830	5830	5830	5830	0
502	20240228	104900	11414780	5830	5830	5830	5830	0
503	20240228	104800	11414780	5830	5830	5830	5830	0
504	20240228	104700	11414780	5830	5830	5830	5830	0
505	20240228	104600	11414780	5830	5830	5830	5830	0
506	20240228	104500	11414780	5830	5830	5830	5830	0
507	20240228	104400	11414780	5830	5830	5830	5830	0
508	20240228	104300	11414780	5830	5830	5830	5830	0
509	20240228	104200	11414780	5830	5830	5830	5830	0
510	20240228	104100	11414780	5830	5830	5830	5830	0
511	20240228	104000	11414780	5830	5830	5830	5830	3
512	20240228	103900	11397290	5830	5830	5830	5830	0
513	20240228	103800	11397290	5830	5830	5830	5830	0
514	20240228	103700	11397290	5830	5830	5830	5830	0
515	20240228	103600	11397290	5830	5830	5830	5830	0
516	20240228	103500	11397290	5830	5830	5830	5830	16
517	20240228	103400	11304010	5830	5830	5830	5830	0
518	20240228	103300	11304010	5830	5830	5830	5830	0
519	20240228	103200	11304010	5830	5830	5830	5830	2
520	20240228	103100	11292350	5830	5830	5830	5830	0
521	20240228	103000	11292350	5830	5830	5830	5830	4
522	20240228	102900	11269030	5830	5830	5830	5830	0
523	20240228	102800	11269030	5830	5830	5830	5830	0
524	20240228	102700	11269030	5830	5830	5830	5830	0
525	20240228	102600	11269030	5830	5830	5830	5830	0
526	20240228	102500	11269030	5830	5830	5830	5830	0
527	20240228	102400	11269030	5830	5830	5830	5830	0
528	20240228	102300	11269030	5830	5830	5830	5830	0
529	20240228	102200	11269030	5830	5830	5830	5830	1
530	20240228	102100	11263200	5760	5760	5760	5760	0
531	20240228	102000	11263200	5760	5760	5760	5760	0
532	20240228	101900	11263200	5760	5760	5760	5760	0
533	20240228	101800	11263200	5760	5820	5820	5760	251
534	20240228	101700	9812850	5840	5840	5840	5840	0
535	20240228	101600	9812850	5840	5840	5840	5840	0
536	20240228	101500	9812850	5840	5840	5840	5840	0
537	20240228	101400	9812850	5840	5840	5840	5840	0
538	20240228	101300	9812850	5840	5840	5840	5840	0
539	20240228	101200	9812850	5840	5840	5840	5840	0
540	20240228	101100	9812850	5840	5840	5840	5840	0
541	20240228	101000	9812850	5840	5840	5840	5840	0
542	20240228	100900	9812850	5840	5840	5840	5840	0
543	20240228	100800	9812850	5840	5840	5840	5840	0
544	20240228	100700	9812850	5840	5840	5840	5840	0
545	20240228	100600	9812850	5840	5840	5840	5840	0
546	20240228	100500	9812850	5840	5840	5840	5840	0
547	20240228	100400	9812850	5840	5840	5840	5840	0
548	20240228	100300	9812850	5840	5840	5840	5840	0
549	20240228	100200	9812850	5840	5840	5840	5840	8
550	20240228	100100	9766130	5840	5840	5840	5840	0
551	20240228	100000	9766130	5840	5840	5840	5840	0
552	20240228	095900	9766130	5840	5840	5840	5840	0
553	20240228	095800	9766130	5840	5840	5840	5840	0
554	20240228	095700	9766130	5840	5840	5840	5840	0
555	20240228	095600	9766130	5840	5840	5840	5840	0
556	20240228	095500	9766130	5840	5840	5840	5840	0
557	20240228	095400	9766130	5840	5840	5840	5840	0
558	20240228	095300	9766130	5840	5840	5840	5840	94
559	20240228	095200	9217170	5840	5840	5840	5840	10
560	20240228	095100	9158770	5840	5840	5840	5840	0
561	20240228	095000	9158770	5840	5840	5840	5840	0
562	20240228	094900	9158770	5840	5840	5840	5840	0
563	20240228	094800	9158770	5840	5840	5840	5840	0
564	20240228	094700	9158770	5840	5840	5840	5840	0
565	20240228	094600	9158770	5840	5840	5840	5840	0
566	20240228	094500	9158770	5840	5840	5840	5840	0
567	20240228	094400	9158770	5840	5840	5840	5840	0
568	20240228	094300	9158770	5840	5840	5840	5840	0
569	20240228	094200	9158770	5840	5840	5840	5840	20
570	20240228	094100	9041970	5840	5840	5840	5840	0
571	20240228	094000	9041970	5840	5840	5840	5840	1
572	20240228	093900	9036130	5840	5840	5840	5840	0
573	20240228	093800	9036130	5840	5840	5840	5840	0
574	20240228	093700	9036130	5840	5840	5840	5840	1
575	20240228	093600	9030290	5840	5840	5840	5840	3
576	20240228	093500	9012770	5840	5840	5840	5840	0
577	20240228	093400	9012770	5840	5840	5840	5840	0
578	20240228	093300	9012770	5840	5840	5840	5840	0
579	20240228	093200	9012770	5840	5840	5840	5840	1
580	20240228	093100	9006930	5840	5840	5840	5840	0
581	20240228	093000	9006930	5840	5840	5840	5840	0
582	20240228	092900	9006930	5840	5840	5840	5840	0
583	20240228	092800	9006930	5840	5840	5840	5840	0
584	20240228	092700	9006930	5840	5840	5840	5840	0
585	20240228	092600	9006930	5840	5840	5840	5840	0
586	20240228	092500	9006930	5840	5840	5840	5840	0
587	20240228	092400	9006930	5840	5840	5840	5840	0
588	20240228	092300	9006930	5840	5830	5840	5830	712
589	20240228	092200	4848870	5840	5840	5840	5840	0
590	20240228	092100	4848870	5840	5840	5840	5840	1
591	20240228	092000	4843030	5840	5840	5840	5840	1
592	20240228	091900	4837190	5840	5840	5840	5840	0
593	20240228	091800	4837190	5840	5840	5840	5840	0
594	20240228	091700	4837190	5840	5840	5840	5840	0
595	20240228	091600	4837190	5840	5840	5840	5840	0
596	20240228	091500	4837190	5840	5840	5840	5840	0
597	20240228	091400	4837190	5840	5840	5840	5840	0
598	20240228	091300	4837190	5840	5840	5840	5840	0
599	20240228	091200	4837190	5840	5840	5840	5840	0
600	20240228	091100	4837190	5840	5840	5840	5840	6
601	20240228	091000	4802150	5840	5840	5840	5840	0
602	20240228	090900	4802150	5840	5840	5840	5840	5
603	20240228	090800	4772950	5840	5840	5840	5840	0
604	20240228	090700	4772950	5840	5840	5840	5840	2
605	20240228	090600	4761270	5850	5850	5850	5850	0
606	20240228	090500	4761270	5850	5850	5850	5850	0
607	20240228	090400	4761270	5850	5850	5850	5850	12
608	20240228	090300	4691070	5770	5770	5770	5770	51
609	20240228	090200	4396800	5780	5780	5780	5780	253
610	20240228	090100	2934460	5780	5820	5820	5760	80
611	20240228	090000	2472920	5860	5860	5860	5860	422