KissMeData/000140/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	183000	44769980	9060	9060	9060	9060	173
3	20240228	182900	44769980	9060	9060	9060	9060	0
4	20240228	182800	44769980	9060	9060	9060	9060	0
5	20240228	182700	44769980	9060	9060	9060	9060	0
6	20240228	182600	44769980	9060	9060	9060	9060	0
7	20240228	182500	44769980	9060	9060	9060	9060	0
8	20240228	182400	44769980	9060	9060	9060	9060	0
9	20240228	182300	44769980	9060	9060	9060	9060	0
10	20240228	182200	44769980	9060	9060	9060	9060	0
11	20240228	182100	44769980	9060	9060	9060	9060	0
12	20240228	182000	44769980	9060	9060	9060	9060	0
13	20240228	181900	44769980	9060	9060	9060	9060	0
14	20240228	181800	44769980	9060	9060	9060	9060	0
15	20240228	181700	44769980	9060	9060	9060	9060	0
16	20240228	181600	44769980	9060	9060	9060	9060	0
17	20240228	181500	44769980	9060	9060	9060	9060	0
18	20240228	181400	44769980	9060	9060	9060	9060	0
19	20240228	181300	44769980	9060	9060	9060	9060	0
20	20240228	181200	44769980	9060	9060	9060	9060	0
21	20240228	181100	44769980	9060	9060	9060	9060	0
22	20240228	181000	44769980	9060	9060	9060	9060	0
23	20240228	180900	44769980	9060	9060	9060	9060	0
24	20240228	180800	44769980	9060	9060	9060	9060	0
25	20240228	180700	44769980	9060	9060	9060	9060	0
26	20240228	180600	44769980	9060	9060	9060	9060	0
27	20240228	180500	44769980	9060	9060	9060	9060	0
28	20240228	180400	44769980	9060	9060	9060	9060	0
29	20240228	180300	44769980	9060	9060	9060	9060	0
30	20240228	180200	44769980	9060	9060	9060	9060	0
31	20240228	180100	44769980	9060	9060	9060	9060	0
32	20240228	180000	44769980	9060	9060	9060	9060	173
33	20240228	175900	44769980	9060	9060	9060	9060	0
34	20240228	175800	44769980	9060	9060	9060	9060	0
35	20240228	175700	44769980	9060	9060	9060	9060	0
36	20240228	175600	44769980	9060	9060	9060	9060	0
37	20240228	175500	44769980	9060	9060	9060	9060	0
38	20240228	175400	44769980	9060	9060	9060	9060	0
39	20240228	175300	44769980	9060	9060	9060	9060	0
40	20240228	175200	44769980	9060	9060	9060	9060	0
41	20240228	175100	44769980	9060	9060	9060	9060	0
42	20240228	175000	44769980	9060	9060	9060	9060	0
43	20240228	174900	44769980	9060	9060	9060	9060	0
44	20240228	174800	44769980	9060	9060	9060	9060	0
45	20240228	174700	44769980	9060	9060	9060	9060	0
46	20240228	174600	44769980	9060	9060	9060	9060	0
47	20240228	174500	44769980	9060	9060	9060	9060	0
48	20240228	174400	44769980	9060	9060	9060	9060	0
49	20240228	174300	44769980	9060	9060	9060	9060	0
50	20240228	174200	44769980	9060	9060	9060	9060	0
51	20240228	174100	44769980	9060	9060	9060	9060	0
52	20240228	174000	44769980	9060	9060	9060	9060	0
53	20240228	173900	44769980	9060	9060	9060	9060	0
54	20240228	173800	44769980	9060	9060	9060	9060	0
55	20240228	173700	44769980	9060	9060	9060	9060	0
56	20240228	173600	44769980	9060	9060	9060	9060	0
57	20240228	173500	44769980	9060	9060	9060	9060	0
58	20240228	173400	44769980	9060	9060	9060	9060	0
59	20240228	173300	44769980	9060	9060	9060	9060	0
60	20240228	173200	44769980	9060	9060	9060	9060	0
61	20240228	173100	44769980	9060	9060	9060	9060	0
62	20240228	173000	44769980	9060	9060	9060	9060	173
63	20240228	172900	44769980	9060	9060	9060	9060	0
64	20240228	172800	44769980	9060	9060	9060	9060	0
65	20240228	172700	44769980	9060	9060	9060	9060	0
66	20240228	172600	44769980	9060	9060	9060	9060	0
67	20240228	172500	44769980	9060	9060	9060	9060	0
68	20240228	172400	44769980	9060	9060	9060	9060	0
69	20240228	172300	44769980	9060	9060	9060	9060	0
70	20240228	172200	44769980	9060	9060	9060	9060	0
71	20240228	172100	44769980	9060	9060	9060	9060	0
72	20240228	172000	44769980	9060	9060	9060	9060	0
73	20240228	171900	44769980	9060	9060	9060	9060	0
74	20240228	171800	44769980	9060	9060	9060	9060	0
75	20240228	171700	44769980	9060	9060	9060	9060	0
76	20240228	171600	44769980	9060	9060	9060	9060	0
77	20240228	171500	44769980	9060	9060	9060	9060	0
78	20240228	171400	44769980	9060	9060	9060	9060	0
79	20240228	171300	44769980	9060	9060	9060	9060	0
80	20240228	171200	44769980	9060	9060	9060	9060	0
81	20240228	171100	44769980	9060	9060	9060	9060	0
82	20240228	171000	44769980	9060	9060	9060	9060	0
83	20240228	170900	44769980	9060	9060	9060	9060	0
84	20240228	170800	44769980	9060	9060	9060	9060	0
85	20240228	170700	44769980	9060	9060	9060	9060	0
86	20240228	170600	44769980	9060	9060	9060	9060	0
87	20240228	170500	44769980	9060	9060	9060	9060	0
88	20240228	170400	44769980	9060	9060	9060	9060	0
89	20240228	170300	44769980	9060	9060	9060	9060	0
90	20240228	170200	44769980	9060	9060	9060	9060	0
91	20240228	170100	44769980	9060	9060	9060	9060	0
92	20240228	170000	44769980	9060	9060	9060	9060	173
93	20240228	165900	44769980	9060	9060	9060	9060	0
94	20240228	165800	44769980	9060	9060	9060	9060	0
95	20240228	165700	44769980	9060	9060	9060	9060	0
96	20240228	165600	44769980	9060	9060	9060	9060	0
97	20240228	165500	44769980	9060	9060	9060	9060	0
98	20240228	165400	44769980	9060	9060	9060	9060	0
99	20240228	165300	44769980	9060	9060	9060	9060	0
100	20240228	165200	44769980	9060	9060	9060	9060	0
101	20240228	165100	44769980	9060	9060	9060	9060	0
102	20240228	165000	44769980	9060	9060	9060	9060	0
103	20240228	164900	44769980	9060	9060	9060	9060	0
104	20240228	164800	44769980	9060	9060	9060	9060	0
105	20240228	164700	44769980	9060	9060	9060	9060	0
106	20240228	164600	44769980	9060	9060	9060	9060	0
107	20240228	164500	44769980	9060	9060	9060	9060	0
108	20240228	164400	44769980	9060	9060	9060	9060	0
109	20240228	164300	44769980	9060	9060	9060	9060	0
110	20240228	164200	44769980	9060	9060	9060	9060	0
111	20240228	164100	44769980	9060	9060	9060	9060	0
112	20240228	164000	44769980	9060	9060	9060	9060	0
113	20240228	163900	44769980	9060	9060	9060	9060	0
114	20240228	163800	44769980	9060	9060	9060	9060	0
115	20240228	163700	44769980	9060	9060	9060	9060	0
116	20240228	163600	44769980	9060	9060	9060	9060	0
117	20240228	163500	44769980	9060	9060	9060	9060	0
118	20240228	163400	44769980	9060	9060	9060	9060	0
119	20240228	163300	44769980	9060	9060	9060	9060	0
120	20240228	163200	44769980	9060	9060	9060	9060	0
121	20240228	163100	44769980	9060	9060	9060	9060	0
122	20240228	163000	44769980	9060	9060	9060	9060	173
123	20240228	162900	44769980	9060	9060	9060	9060	0
124	20240228	162800	44769980	9060	9060	9060	9060	0
125	20240228	162700	44769980	9060	9060	9060	9060	0
126	20240228	162600	44769980	9060	9060	9060	9060	0
127	20240228	162500	44769980	9060	9060	9060	9060	0
128	20240228	162400	44769980	9060	9060	9060	9060	0
129	20240228	162300	44769980	9060	9060	9060	9060	0
130	20240228	162200	44769980	9060	9060	9060	9060	0
131	20240228	162100	44769980	9060	9060	9060	9060	0
132	20240228	162000	44769980	9060	9060	9060	9060	0
133	20240228	161900	44769980	9060	9060	9060	9060	0
134	20240228	161800	44769980	9060	9060	9060	9060	0
135	20240228	161700	44769980	9060	9060	9060	9060	0
136	20240228	161600	44769980	9060	9060	9060	9060	0
137	20240228	161500	44769980	9060	9060	9060	9060	0
138	20240228	161400	44769980	9060	9060	9060	9060	0
139	20240228	161300	44769980	9060	9060	9060	9060	0
140	20240228	161200	44769980	9060	9060	9060	9060	0
141	20240228	161100	44769980	9060	9060	9060	9060	0
142	20240228	161000	44769980	9060	9060	9060	9060	0
143	20240228	160900	44769980	9060	9060	9060	9060	0
144	20240228	160800	44769980	9060	9060	9060	9060	0
145	20240228	160700	44769980	9060	9060	9060	9060	0
146	20240228	160600	44769980	9060	9060	9060	9060	0
147	20240228	160500	44769980	9060	9060	9060	9060	0
148	20240228	160400	44769980	9060	9060	9060	9060	0
149	20240228	160300	44769980	9060	9060	9060	9060	0
150	20240228	160200	44769980	9060	9060	9060	9060	0
151	20240228	160100	44769980	9060	9060	9060	9060	0
152	20240228	160000	44769980	9060	9060	9060	9060	173
153	20240228	155900	44769980	9060	9060	9060	9060	0
154	20240228	155800	44769980	9060	9060	9060	9060	0
155	20240228	155700	44769980	9060	9060	9060	9060	0
156	20240228	155600	44769980	9060	9060	9060	9060	0
157	20240228	155500	44769980	9060	9060	9060	9060	0
158	20240228	155400	44769980	9060	9060	9060	9060	0
159	20240228	155300	44769980	9060	9060	9060	9060	0
160	20240228	155200	44769980	9060	9060	9060	9060	0
161	20240228	155100	44769980	9060	9060	9060	9060	0
162	20240228	155000	44769980	9060	9060	9060	9060	0
163	20240228	154900	44769980	9060	9060	9060	9060	0
164	20240228	154800	44769980	9060	9060	9060	9060	0
165	20240228	154700	44769980	9060	9060	9060	9060	0
166	20240228	154600	44769980	9060	9060	9060	9060	0
167	20240228	154500	44769980	9060	9060	9060	9060	0
168	20240228	154400	44769980	9060	9060	9060	9060	0
169	20240228	154300	44769980	9060	9060	9060	9060	0
170	20240228	154200	44769980	9060	9060	9060	9060	0
171	20240228	154100	44769980	9060	9060	9060	9060	0
172	20240228	154000	44769980	9060	9060	9060	9060	0
173	20240228	153900	44769980	9060	9060	9060	9060	0
174	20240228	153800	44769980	9060	9060	9060	9060	0
175	20240228	153700	44769980	9060	9060	9060	9060	0
176	20240228	153600	44769980	9060	9060	9060	9060	0
177	20240228	153500	44769980	9060	9060	9060	9060	0
178	20240228	153400	44769980	9060	9060	9060	9060	0
179	20240228	153300	44769980	9060	9060	9060	9060	0
180	20240228	153200	44769980	9060	9060	9060	9060	0
181	20240228	153100	44769980	9060	9060	9060	9060	0
182	20240228	153000	44769980	9060	9060	9060	9060	346
183	20240228	152900	43202600	9050	9050	9050	9050	0
184	20240228	152800	43202600	9050	9050	9050	9050	0
185	20240228	152700	43202600	9050	9050	9050	9050	0
186	20240228	152600	43202600	9050	9050	9050	9050	0
187	20240228	152500	43202600	9050	9050	9050	9050	0
188	20240228	152400	43202600	9050	9050	9050	9050	0
189	20240228	152300	43202600	9050	9050	9050	9050	0
190	20240228	152200	43202600	9050	9050	9050	9050	0
191	20240228	152100	43202600	9050	9050	9050	9050	0
192	20240228	152000	43202600	9050	9050	9050	9050	0
193	20240228	151900	43202600	9050	9050	9050	9050	0
194	20240228	151800	43202600	9050	9050	9050	9050	0
195	20240228	151700	43202600	9050	9050	9050	9050	0
196	20240228	151600	43202600	9050	9050	9050	9050	0
197	20240228	151500	43202600	9050	9050	9050	9050	0
198	20240228	151400	43202600	9050	9050	9050	9050	1
199	20240228	151300	43193550	9050	9050	9050	9050	0
200	20240228	151200	43193550	9050	9050	9050	9050	0
201	20240228	151100	43193550	9050	9050	9050	9050	9
202	20240228	151000	43112100	9060	9060	9060	9060	0
203	20240228	150900	43112100	9060	9060	9060	9060	0
204	20240228	150800	43112100	9060	9060	9060	9060	1
205	20240228	150700	43103040	9060	9060	9060	9060	10
206	20240228	150600	43012440	9060	9060	9060	9060	10
207	20240228	150500	42921840	9060	9060	9060	9060	0
208	20240228	150400	42921840	9060	9060	9060	9060	0
209	20240228	150300	42921840	9060	9060	9060	9060	0
210	20240228	150200	42921840	9060	9060	9060	9060	0
211	20240228	150100	42921840	9060	9060	9060	9060	0
212	20240228	150000	42921840	9060	9060	9060	9060	0
213	20240228	145900	42921840	9060	9060	9060	9060	1
214	20240228	145800	42912780	9060	9060	9060	9060	0
215	20240228	145700	42912780	9060	9080	9080	9060	96
216	20240228	145600	42041970	9090	9090	9090	9090	0
217	20240228	145500	42041970	9090	9090	9090	9090	0
218	20240228	145400	42041970	9090	9090	9090	9090	0
219	20240228	145300	42041970	9090	9090	9090	9090	0
220	20240228	145200	42041970	9090	9090	9090	9090	0
221	20240228	145100	42041970	9090	9090	9090	9090	0
222	20240228	145000	42041970	9090	9090	9090	9090	0
223	20240228	144900	42041970	9090	9090	9090	9090	0
224	20240228	144800	42041970	9090	9090	9090	9090	0
225	20240228	144700	42041970	9090	9090	9090	9090	0
226	20240228	144600	42041970	9090	9090	9090	9090	0
227	20240228	144500	42041970	9090	9070	9090	9070	55
228	20240228	144400	41542410	9060	9060	9060	9060	0
229	20240228	144300	41542410	9060	9060	9060	9060	0
230	20240228	144200	41542410	9060	9060	9060	9060	0
231	20240228	144100	41542410	9060	9070	9070	9060	200
232	20240228	144000	39730010	9070	9070	9070	9070	0
233	20240228	143900	39730010	9070	9070	9070	9070	0
234	20240228	143800	39730010	9070	9070	9070	9070	50
235	20240228	143700	39276510	9080	9080	9080	9080	56
236	20240228	143600	38768030	9080	9080	9080	9080	0
237	20240228	143500	38768030	9080	9080	9080	9080	0
238	20240228	143400	38768030	9080	9080	9080	9080	0
239	20240228	143300	38768030	9080	9080	9080	9080	1
240	20240228	143200	38758950	9090	9090	9090	9090	0
241	20240228	143100	38758950	9090	9090	9090	9090	0
242	20240228	143000	38758950	9090	9090	9090	9090	6
243	20240228	142900	38704410	9080	9080	9080	9080	0
244	20240228	142800	38704410	9080	9080	9080	9080	0
245	20240228	142700	38704410	9080	9080	9080	9080	0
246	20240228	142600	38704410	9080	9080	9080	9080	0
247	20240228	142500	38704410	9080	9080	9080	9080	0
248	20240228	142400	38704410	9080	9080	9080	9080	0
249	20240228	142300	38704410	9080	9080	9080	9080	0
250	20240228	142200	38704410	9080	9080	9080	9080	0
251	20240228	142100	38704410	9080	9080	9080	9080	0
252	20240228	142000	38704410	9080	9080	9080	9080	0
253	20240228	141900	38704410	9080	9080	9080	9080	0
254	20240228	141800	38704410	9080	9080	9080	9080	0
255	20240228	141700	38704410	9080	9080	9080	9080	0
256	20240228	141600	38704410	9080	9080	9080	9080	0
257	20240228	141500	38704410	9080	9080	9080	9080	1
258	20240228	141400	38695330	9080	9080	9080	9080	0
259	20240228	141300	38695330	9080	9080	9080	9080	0
260	20240228	141200	38695330	9080	9080	9080	9080	0
261	20240228	141100	38695330	9080	9080	9080	9080	0
262	20240228	141000	38695330	9080	9080	9080	9080	0
263	20240228	140900	38695330	9080	9080	9080	9080	0
264	20240228	140800	38695330	9080	9080	9080	9080	0
265	20240228	140700	38695330	9080	9080	9080	9080	10
266	20240228	140600	38604530	9060	9060	9060	9060	0
267	20240228	140500	38604530	9060	9060	9060	9060	0
268	20240228	140400	38604530	9060	9060	9060	9060	0
269	20240228	140300	38604530	9060	9060	9060	9060	0
270	20240228	140200	38604530	9060	9060	9060	9060	0
271	20240228	140100	38604530	9060	9060	9060	9060	0
272	20240228	140000	38604530	9060	9060	9060	9060	0
273	20240228	135900	38604530	9060	9060	9060	9060	0
274	20240228	135800	38604530	9060	9060	9060	9060	0
275	20240228	135700	38604530	9060	9060	9060	9060	0
276	20240228	135600	38604530	9060	9060	9060	9060	0
277	20240228	135500	38604530	9060	9060	9060	9060	0
278	20240228	135400	38604530	9060	9060	9060	9060	0
279	20240228	135300	38604530	9060	9060	9060	9060	0
280	20240228	135200	38604530	9060	9060	9060	9060	0
281	20240228	135100	38604530	9060	9060	9060	9060	0
282	20240228	135000	38604530	9060	9060	9060	9060	0
283	20240228	134900	38604530	9060	9060	9060	9060	0
284	20240228	134800	38604530	9060	9060	9060	9060	0
285	20240228	134700	38604530	9060	9060	9060	9060	1
286	20240228	134600	38595470	9060	9060	9060	9060	0
287	20240228	134500	38595470	9060	9060	9060	9060	0
288	20240228	134400	38595470	9060	9060	9060	9060	0
289	20240228	134300	38595470	9060	9060	9060	9060	0
290	20240228	134200	38595470	9060	9060	9060	9060	0
291	20240228	134100	38595470	9060	9060	9060	9060	0
292	20240228	134000	38595470	9060	9060	9060	9060	0
293	20240228	133900	38595470	9060	9060	9060	9060	0
294	20240228	133800	38595470	9060	9060	9060	9060	0
295	20240228	133700	38595470	9060	9060	9060	9060	0
296	20240228	133600	38595470	9060	9050	9060	9050	94
297	20240228	133500	37743950	9060	9060	9060	9060	0
298	20240228	133400	37743950	9060	9060	9060	9060	2
299	20240228	133300	37725830	9050	9050	9050	9050	8
300	20240228	133200	37653430	9060	9060	9060	9060	0
301	20240228	133100	37653430	9060	9060	9060	9060	0
302	20240228	133000	37653430	9060	9060	9060	9060	0
303	20240228	132900	37653430	9060	9060	9060	9060	0
304	20240228	132800	37653430	9060	9060	9060	9060	2
305	20240228	132700	37635310	9060	9060	9060	9060	0
306	20240228	132600	37635310	9060	9060	9060	9060	28
307	20240228	132500	37381630	9060	9060	9060	9060	0
308	20240228	132400	37381630	9060	9060	9060	9060	0
309	20240228	132300	37381630	9060	9060	9060	9060	1
310	20240228	132200	37372570	9060	9060	9060	9060	0
311	20240228	132100	37372570	9060	9060	9060	9060	14
312	20240228	132000	37245730	9060	9060	9060	9060	50
313	20240228	131900	36792730	9100	9050	9100	9050	105
314	20240228	131800	35841410	9060	9060	9060	9060	11
315	20240228	131700	35741750	9060	9060	9060	9060	0
316	20240228	131600	35741750	9060	9060	9060	9060	0
317	20240228	131500	35741750	9060	9060	9060	9060	0
318	20240228	131400	35741750	9060	9060	9060	9060	0
319	20240228	131300	35741750	9060	9060	9060	9060	0
320	20240228	131200	35741750	9060	9060	9060	9060	0
321	20240228	131100	35741750	9060	9060	9060	9060	22
322	20240228	131000	35542430	9060	9060	9060	9060	0
323	20240228	130900	35542430	9060	9060	9060	9060	0
324	20240228	130800	35542430	9060	9060	9060	9060	28
325	20240228	130700	35288750	9060	9060	9060	9060	0
326	20240228	130600	35288750	9060	9060	9060	9060	0
327	20240228	130500	35288750	9060	9060	9060	9060	30
328	20240228	130400	35016950	9060	9060	9060	9060	0
329	20240228	130300	35016950	9060	9060	9060	9060	14
330	20240228	130200	34890110	9070	9070	9070	9070	3
331	20240228	130100	34862900	9060	9060	9060	9060	0
332	20240228	130000	34862900	9060	9080	9080	9060	15
333	20240228	125900	34726980	9080	9080	9080	9080	0
334	20240228	125800	34726980	9080	9080	9080	9080	0
335	20240228	125700	34726980	9080	9080	9080	9080	0
336	20240228	125600	34726980	9080	9080	9080	9080	0
337	20240228	125500	34726980	9080	9080	9080	9080	0
338	20240228	125400	34726980	9080	9080	9080	9080	0
339	20240228	125300	34726980	9080	9080	9080	9080	0
340	20240228	125200	34726980	9080	9080	9080	9080	0
341	20240228	125100	34726980	9080	9080	9080	9080	2
342	20240228	125000	34708820	9080	9080	9080	9080	15
343	20240228	124900	34572620	9080	9080	9080	9080	0
344	20240228	124800	34572620	9080	9080	9080	9080	183
345	20240228	124700	32910980	9060	9060	9060	9060	14
346	20240228	124600	32784140	9060	9060	9060	9060	0
347	20240228	124500	32784140	9060	9060	9060	9060	14
348	20240228	124400	32657300	9060	9060	9060	9060	0
349	20240228	124300	32657300	9060	9060	9060	9060	0
350	20240228	124200	32657300	9060	9060	9060	9060	14
351	20240228	124100	32530460	9060	9060	9060	9060	0
352	20240228	124000	32530460	9060	9060	9060	9060	30
353	20240228	123900	32258660	9060	9060	9060	9060	0
354	20240228	123800	32258660	9060	9060	9060	9060	0
355	20240228	123700	32258660	9060	9060	9060	9060	14
356	20240228	123600	32131820	9060	9060	9060	9060	0
357	20240228	123500	32131820	9060	9080	9080	9060	11
358	20240228	123400	32032140	9060	9060	9060	9060	14
359	20240228	123300	31905300	9050	9050	9050	9050	0
360	20240228	123200	31905300	9050	9050	9050	9050	15
361	20240228	123100	31769550	9080	9080	9080	9080	0
362	20240228	123000	31769550	9080	9080	9080	9080	0
363	20240228	122900	31769550	9080	9050	9080	9040	150
364	20240228	122800	30411690	9050	9050	9050	9050	0
365	20240228	122700	30411690	9050	9050	9050	9050	14
366	20240228	122600	30284990	9050	9050	9050	9050	0
367	20240228	122500	30284990	9050	9050	9050	9050	0
368	20240228	122400	30284990	9050	9080	9080	9050	815
369	20240228	122300	22885240	9080	9080	9080	9080	4
370	20240228	122200	22848920	9080	9080	9080	9080	0
371	20240228	122100	22848920	9080	9040	9080	9040	179
372	20240228	122000	21225090	9050	9050	9050	9050	1
373	20240228	121900	21216040	9050	9050	9050	9050	17
374	20240228	121800	21062190	9050	9050	9050	9050	0
375	20240228	121700	21062190	9050	9050	9050	9050	0
376	20240228	121600	21062190	9050	9050	9050	9050	15
377	20240228	121500	20926440	9080	9080	9080	9080	0
378	20240228	121400	20926440	9080	9050	9080	9050	47
379	20240228	121300	20500100	9080	9080	9080	9080	0
380	20240228	121200	20500100	9080	9080	9080	9080	0
381	20240228	121100	20500100	9080	9080	9080	9080	0
382	20240228	121000	20500100	9080	9080	9080	9080	0
383	20240228	120900	20500100	9080	9080	9080	9080	0
384	20240228	120800	20500100	9080	9080	9080	9080	0
385	20240228	120700	20500100	9080	9080	9080	9080	0
386	20240228	120600	20500100	9080	9080	9080	9080	0
387	20240228	120500	20500100	9080	9080	9080	9080	0
388	20240228	120400	20500100	9080	9050	9080	9050	23
389	20240228	120300	20291560	9080	9060	9080	9050	127
390	20240228	120200	19139720	9060	9060	9060	9060	0
391	20240228	120100	19139720	9060	9060	9060	9060	4
392	20240228	120000	19103480	9060	9060	9060	9060	0
393	20240228	115900	19103480	9060	9060	9060	9060	0
394	20240228	115800	19103480	9060	9060	9060	9060	15
395	20240228	115700	18967580	9060	9060	9060	9060	1
396	20240228	115600	18958520	9060	9060	9060	9060	14
397	20240228	115500	18831680	9070	9070	9070	9070	13
398	20240228	115400	18713770	9060	9060	9060	9060	0
399	20240228	115300	18713770	9060	9060	9060	9060	28
400	20240228	115200	18460090	9060	9060	9060	9060	0
401	20240228	115100	18460090	9060	9060	9060	9060	0
402	20240228	115000	18460090	9060	9060	9060	9060	30
403	20240228	114900	18188290	9060	9060	9060	9060	0
404	20240228	114800	18188290	9060	9060	9060	9060	14
405	20240228	114700	18061450	9070	9070	9070	9070	0
406	20240228	114600	18061450	9070	9070	9070	9070	0
407	20240228	114500	18061450	9070	9070	9070	9070	0
408	20240228	114400	18061450	9070	9070	9070	9070	0
409	20240228	114300	18061450	9070	9060	9070	9060	125
410	20240228	114200	16927850	9070	9070	9070	9070	9
411	20240228	114100	16846220	9070	9070	9070	9070	0
412	20240228	114000	16846220	9070	9060	9070	9060	25
413	20240228	113900	16619610	9070	9070	9070	9070	0
414	20240228	113800	16619610	9070	9070	9070	9070	0
415	20240228	113700	16619610	9070	9070	9070	9070	0
416	20240228	113600	16619610	9070	9070	9070	9070	0
417	20240228	113500	16619610	9070	9070	9070	9070	0
418	20240228	113400	16619610	9070	9070	9070	9070	0
419	20240228	113300	16619610	9070	9070	9070	9070	0
420	20240228	113200	16619610	9070	9070	9070	9070	105
421	20240228	113100	15667260	9070	9070	9070	9070	0
422	20240228	113000	15667260	9070	9070	9070	9070	28
423	20240228	112900	15413300	9070	9070	9070	9070	0
424	20240228	112800	15413300	9070	9070	9070	9070	0
425	20240228	112700	15413300	9070	9070	9070	9070	15
426	20240228	112600	15277250	9070	9070	9070	9070	0
427	20240228	112500	15277250	9070	9070	9070	9070	14
428	20240228	112400	15150270	9070	9070	9070	9070	0
429	20240228	112300	15150270	9070	9070	9070	9070	100
430	20240228	112200	14243270	9080	9080	9080	9080	57
431	20240228	112100	13725710	9070	9070	9070	9070	0
432	20240228	112000	13725710	9070	9070	9070	9070	28
433	20240228	111900	13471750	9070	9070	9070	9070	0
434	20240228	111800	13471750	9070	9070	9070	9070	10
435	20240228	111700	13381050	9070	9070	9070	9070	64
436	20240228	111600	12800570	9080	9080	9080	9080	0
437	20240228	111500	12800570	9080	9080	9080	9080	10
438	20240228	111400	12709770	9080	9070	9080	9070	6
439	20240228	111300	12655330	9080	9080	9080	9080	0
440	20240228	111200	12655330	9080	9080	9080	9080	10
441	20240228	111100	12564530	9080	9080	9080	9080	0
442	20240228	111000	12564530	9080	9080	9080	9080	0
443	20240228	110900	12564530	9080	9080	9080	9080	0
444	20240228	110800	12564530	9080	9080	9080	9080	0
445	20240228	110700	12564530	9080	9080	9080	9080	0
446	20240228	110600	12564530	9080	9080	9080	9080	0
447	20240228	110500	12564530	9080	9080	9080	9080	7
448	20240228	110400	12500970	9080	9080	9080	9080	28
449	20240228	110300	12246730	9080	9080	9080	9080	0
450	20240228	110200	12246730	9080	9080	9080	9080	30
451	20240228	110100	11974330	9080	9080	9080	9080	0
452	20240228	110000	11974330	9080	9080	9080	9080	1
453	20240228	105900	11965250	9080	9080	9080	9080	28
454	20240228	105800	11711010	9080	9080	9080	9080	100
455	20240228	105700	10803010	9080	9080	9080	9080	0
456	20240228	105600	10803010	9080	9090	9090	9080	89
457	20240228	105500	9994140	9090	9090	9090	9090	0
458	20240228	105400	9994140	9090	9090	9090	9090	14
459	20240228	105300	9866880	9100	9100	9100	9100	0
460	20240228	105200	9866880	9100	9100	9100	9100	0
461	20240228	105100	9866880	9100	9100	9100	9100	0
462	20240228	105000	9866880	9100	9100	9100	9100	0
463	20240228	104900	9866880	9100	9100	9100	9100	11
464	20240228	104800	9766780	9100	9100	9100	9100	0
465	20240228	104700	9766780	9100	9100	9100	9100	0
466	20240228	104600	9766780	9100	9100	9100	9100	0
467	20240228	104500	9766780	9100	9100	9100	9100	0
468	20240228	104400	9766780	9100	9090	9100	9090	36
469	20240228	104300	9439320	9090	9090	9090	9090	0
470	20240228	104200	9439320	9090	9090	9090	9090	0
471	20240228	104100	9439320	9090	9090	9090	9090	0
472	20240228	104000	9439320	9090	9090	9090	9090	0
473	20240228	103900	9439320	9090	9090	9090	9090	0
474	20240228	103800	9439320	9090	9090	9090	9090	50
475	20240228	103700	8984820	9090	9090	9090	9090	2
476	20240228	103600	8966640	9100	9100	9100	9100	0
477	20240228	103500	8966640	9100	9100	9100	9100	0
478	20240228	103400	8966640	9100	9100	9100	9100	0
479	20240228	103300	8966640	9100	9100	9100	9100	0
480	20240228	103200	8966640	9100	9100	9100	9100	0
481	20240228	103100	8966640	9100	9100	9100	9100	0
482	20240228	103000	8966640	9100	9100	9100	9100	3
483	20240228	102900	8939340	9100	9100	9100	9100	1
484	20240228	102800	8930240	9100	9100	9100	9100	0
485	20240228	102700	8930240	9100	9100	9100	9100	50
486	20240228	102600	8475240	9100	9100	9100	9100	5
487	20240228	102500	8429740	9100	9100	9100	9100	0
488	20240228	102400	8429740	9100	9100	9100	9100	0
489	20240228	102300	8429740	9100	9100	9100	9100	0
490	20240228	102200	8429740	9100	9100	9100	9100	0
491	20240228	102100	8429740	9100	9100	9100	9100	0
492	20240228	102000	8429740	9100	9100	9100	9100	1
493	20240228	101900	8420640	9100	9100	9100	9100	0
494	20240228	101800	8420640	9100	9100	9100	9100	0
495	20240228	101700	8420640	9100	9100	9100	9100	3
496	20240228	101600	8393340	9100	9100	9100	9100	0
497	20240228	101500	8393340	9100	9100	9100	9100	0
498	20240228	101400	8393340	9100	9100	9100	9100	10
499	20240228	101300	8302340	9100	9100	9100	9100	0
500	20240228	101200	8302340	9100	9100	9100	9100	0
501	20240228	101100	8302340	9100	9100	9100	9100	0
502	20240228	101000	8302340	9100	9100	9100	9100	0
503	20240228	100900	8302340	9100	9100	9100	9100	6
504	20240228	100800	8247740	9080	9080	9080	9080	0
505	20240228	100700	8247740	9080	9090	9090	9080	14
506	20240228	100600	8120570	9090	9090	9090	9090	0
507	20240228	100500	8120570	9090	9090	9090	9090	0
508	20240228	100400	8120570	9090	9090	9090	9090	0
509	20240228	100300	8120570	9090	9090	9090	9090	0
510	20240228	100200	8120570	9090	9090	9090	9090	0
511	20240228	100100	8120570	9090	9090	9090	9090	0
512	20240228	100000	8120570	9090	9090	9090	9090	1
513	20240228	095900	8111480	9090	9090	9090	9090	0
514	20240228	095800	8111480	9090	9090	9090	9090	0
515	20240228	095700	8111480	9090	9090	9090	9090	0
516	20240228	095600	8111480	9090	9090	9090	9090	0
517	20240228	095500	8111480	9090	9090	9090	9090	0
518	20240228	095400	8111480	9090	9090	9090	9090	0
519	20240228	095300	8111480	9090	9090	9090	9090	25
520	20240228	095200	7884230	9090	9090	9090	9090	0
521	20240228	095100	7884230	9090	9090	9090	9090	0
522	20240228	095000	7884230	9090	9090	9090	9090	0
523	20240228	094900	7884230	9090	9090	9090	9090	0
524	20240228	094800	7884230	9090	9090	9090	9090	0
525	20240228	094700	7884230	9090	9090	9090	9090	0
526	20240228	094600	7884230	9090	9090	9090	9090	0
527	20240228	094500	7884230	9090	9090	9090	9090	0
528	20240228	094400	7884230	9090	9090	9090	9090	0
529	20240228	094300	7884230	9090	9090	9090	9090	0
530	20240228	094200	7884230	9090	9090	9090	9090	3
531	20240228	094100	7856960	9090	9090	9090	9090	0
532	20240228	094000	7856960	9090	9090	9090	9090	0
533	20240228	093900	7856960	9090	9090	9090	9090	0
534	20240228	093800	7856960	9090	9090	9090	9090	1
535	20240228	093700	7847870	9090	9090	9090	9090	1
536	20240228	093600	7838780	9080	9080	9080	9080	0
537	20240228	093500	7838780	9080	9080	9100	9080	95
538	20240228	093400	6976140	9080	9090	9090	9080	94
539	20240228	093300	6121690	9100	9100	9100	9100	0
540	20240228	093200	6121690	9100	9100	9100	9100	5
541	20240228	093100	6076190	9100	9100	9100	9100	5
542	20240228	093000	6030690	9100	9100	9100	9100	0
543	20240228	092900	6030690	9100	9100	9100	9100	3
544	20240228	092800	6003390	9100	9100	9100	9100	3
545	20240228	092700	5976090	9100	9110	9110	9100	26
546	20240228	092600	5739470	9110	9110	9110	9110	0
547	20240228	092500	5739470	9110	9110	9110	9110	0
548	20240228	092400	5739470	9110	9110	9110	9110	0
549	20240228	092300	5739470	9110	9110	9110	9110	0
550	20240228	092200	5739470	9110	9110	9110	9100	95
551	20240228	092100	4874030	9110	9110	9110	9110	15
552	20240228	092000	4737380	9110	9100	9110	9100	30
553	20240228	091900	4464330	9100	9100	9100	9100	0
554	20240228	091800	4464330	9100	9100	9100	9100	10
555	20240228	091700	4373330	9100	9100	9100	9100	0
556	20240228	091600	4373330	9100	9100	9100	9100	0
557	20240228	091500	4373330	9100	9100	9100	9100	1
558	20240228	091400	4364230	9100	9100	9100	9100	12
559	20240228	091300	4255030	9110	9110	9110	9110	1
560	20240228	091200	4245920	9110	9100	9110	9100	13
561	20240228	091100	4127600	9090	9110	9110	9090	4
562	20240228	091000	4091180	9090	9090	9090	9090	0
563	20240228	090900	4091180	9090	9100	9100	9090	25
564	20240228	090800	3863690	9110	9110	9110	9110	0
565	20240228	090700	3863690	9110	9110	9110	9110	8
566	20240228	090600	3790810	9110	9100	9110	9100	6
567	20240228	090500	3736200	9120	9120	9120	9120	5
568	20240228	090400	3690600	9090	9090	9090	9090	4
569	20240228	090300	3654240	9090	9070	9090	9070	187
570	20240228	090200	1955810	9080	9070	9080	9050	59
571	20240228	090100	1420620	9080	9080	9080	9000	92
572	20240228	090000	590730	9090	9080	9090	9080	65