KissMeData/005610/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184500	108577800	59300	59300	59300	59300	60
3	20240228	184400	108577800	59300	59300	59300	59300	0
4	20240228	184300	108577800	59300	59300	59300	59300	0
5	20240228	184200	108577800	59300	59300	59300	59300	0
6	20240228	184100	108577800	59300	59300	59300	59300	0
7	20240228	184000	108577800	59300	59300	59300	59300	0
8	20240228	183900	108577800	59300	59300	59300	59300	0
9	20240228	183800	108577800	59300	59300	59300	59300	0
10	20240228	183700	108577800	59300	59300	59300	59300	0
11	20240228	183600	108577800	59300	59300	59300	59300	0
12	20240228	183500	108577800	59300	59300	59300	59300	0
13	20240228	183400	108577800	59300	59300	59300	59300	0
14	20240228	183300	108577800	59300	59300	59300	59300	0
15	20240228	183200	108577800	59300	59300	59300	59300	0
16	20240228	183100	108577800	59300	59300	59300	59300	0
17	20240228	183000	108577800	59300	59300	59300	59300	0
18	20240228	182900	108577800	59300	59300	59300	59300	0
19	20240228	182800	108577800	59300	59300	59300	59300	0
20	20240228	182700	108577800	59300	59300	59300	59300	0
21	20240228	182600	108577800	59300	59300	59300	59300	0
22	20240228	182500	108577800	59300	59300	59300	59300	0
23	20240228	182400	108577800	59300	59300	59300	59300	0
24	20240228	182300	108577800	59300	59300	59300	59300	0
25	20240228	182200	108577800	59300	59300	59300	59300	0
26	20240228	182100	108577800	59300	59300	59300	59300	0
27	20240228	182000	108577800	59300	59300	59300	59300	0
28	20240228	181900	108577800	59300	59300	59300	59300	0
29	20240228	181800	108577800	59300	59300	59300	59300	0
30	20240228	181700	108577800	59300	59300	59300	59300	0
31	20240228	181600	108577800	59300	59300	59300	59300	0
32	20240228	181500	108577800	59300	59300	59300	59300	60
33	20240228	181400	108577800	59300	59300	59300	59300	0
34	20240228	181300	108577800	59300	59300	59300	59300	0
35	20240228	181200	108577800	59300	59300	59300	59300	0
36	20240228	181100	108577800	59300	59300	59300	59300	0
37	20240228	181000	108577800	59300	59300	59300	59300	0
38	20240228	180900	108577800	59300	59300	59300	59300	0
39	20240228	180800	108577800	59300	59300	59300	59300	0
40	20240228	180700	108577800	59300	59300	59300	59300	0
41	20240228	180600	108577800	59300	59300	59300	59300	0
42	20240228	180500	108577800	59300	59300	59300	59300	0
43	20240228	180400	108577800	59300	59300	59300	59300	0
44	20240228	180300	108577800	59300	59300	59300	59300	0
45	20240228	180200	108577800	59300	59300	59300	59300	0
46	20240228	180100	108577800	59300	59300	59300	59300	0
47	20240228	180000	108577800	59300	59300	59300	59300	0
48	20240228	175900	108577800	59300	59300	59300	59300	0
49	20240228	175800	108577800	59300	59300	59300	59300	0
50	20240228	175700	108577800	59300	59300	59300	59300	0
51	20240228	175600	108577800	59300	59300	59300	59300	0
52	20240228	175500	108577800	59300	59300	59300	59300	0
53	20240228	175400	108577800	59300	59300	59300	59300	0
54	20240228	175300	108577800	59300	59300	59300	59300	0
55	20240228	175200	108577800	59300	59300	59300	59300	0
56	20240228	175100	108577800	59300	59300	59300	59300	0
57	20240228	175000	108577800	59300	59300	59300	59300	0
58	20240228	174900	108577800	59300	59300	59300	59300	0
59	20240228	174800	108577800	59300	59300	59300	59300	0
60	20240228	174700	108577800	59300	59300	59300	59300	0
61	20240228	174600	108577800	59300	59300	59300	59300	0
62	20240228	174500	108577800	59300	59300	59300	59300	60
63	20240228	174400	108577800	59300	59300	59300	59300	0
64	20240228	174300	108577800	59300	59300	59300	59300	0
65	20240228	174200	108577800	59300	59300	59300	59300	0
66	20240228	174100	108577800	59300	59300	59300	59300	0
67	20240228	174000	108577800	59300	59300	59300	59300	0
68	20240228	173900	108577800	59300	59300	59300	59300	0
69	20240228	173800	108577800	59300	59300	59300	59300	0
70	20240228	173700	108577800	59300	59300	59300	59300	0
71	20240228	173600	108577800	59300	59300	59300	59300	0
72	20240228	173500	108577800	59300	59300	59300	59300	0
73	20240228	173400	108577800	59300	59300	59300	59300	0
74	20240228	173300	108577800	59300	59300	59300	59300	0
75	20240228	173200	108577800	59300	59300	59300	59300	0
76	20240228	173100	108577800	59300	59300	59300	59300	0
77	20240228	173000	108577800	59300	59300	59300	59300	0
78	20240228	172900	108577800	59300	59300	59300	59300	0
79	20240228	172800	108577800	59300	59300	59300	59300	0
80	20240228	172700	108577800	59300	59300	59300	59300	0
81	20240228	172600	108577800	59300	59300	59300	59300	0
82	20240228	172500	108577800	59300	59300	59300	59300	0
83	20240228	172400	108577800	59300	59300	59300	59300	0
84	20240228	172300	108577800	59300	59300	59300	59300	0
85	20240228	172200	108577800	59300	59300	59300	59300	0
86	20240228	172100	108577800	59300	59300	59300	59300	0
87	20240228	172000	108577800	59300	59300	59300	59300	0
88	20240228	171900	108577800	59300	59300	59300	59300	0
89	20240228	171800	108577800	59300	59300	59300	59300	0
90	20240228	171700	108577800	59300	59300	59300	59300	0
91	20240228	171600	108577800	59300	59300	59300	59300	0
92	20240228	171500	108577800	59300	59300	59300	59300	60
93	20240228	171400	108577800	59300	59300	59300	59300	0
94	20240228	171300	108577800	59300	59300	59300	59300	0
95	20240228	171200	108577800	59300	59300	59300	59300	0
96	20240228	171100	108577800	59300	59300	59300	59300	0
97	20240228	171000	108577800	59300	59300	59300	59300	0
98	20240228	170900	108577800	59300	59300	59300	59300	0
99	20240228	170800	108577800	59300	59300	59300	59300	0
100	20240228	170700	108577800	59300	59300	59300	59300	0
101	20240228	170600	108577800	59300	59300	59300	59300	0
102	20240228	170500	108577800	59300	59300	59300	59300	0
103	20240228	170400	108577800	59300	59300	59300	59300	0
104	20240228	170300	108577800	59300	59300	59300	59300	0
105	20240228	170200	108577800	59300	59300	59300	59300	0
106	20240228	170100	108577800	59300	59300	59300	59300	0
107	20240228	170000	108577800	59300	59300	59300	59300	0
108	20240228	165900	108577800	59300	59300	59300	59300	0
109	20240228	165800	108577800	59300	59300	59300	59300	0
110	20240228	165700	108577800	59300	59300	59300	59300	0
111	20240228	165600	108577800	59300	59300	59300	59300	0
112	20240228	165500	108577800	59300	59300	59300	59300	0
113	20240228	165400	108577800	59300	59300	59300	59300	0
114	20240228	165300	108577800	59300	59300	59300	59300	0
115	20240228	165200	108577800	59300	59300	59300	59300	0
116	20240228	165100	108577800	59300	59300	59300	59300	0
117	20240228	165000	108577800	59300	59300	59300	59300	0
118	20240228	164900	108577800	59300	59300	59300	59300	0
119	20240228	164800	108577800	59300	59300	59300	59300	0
120	20240228	164700	108577800	59300	59300	59300	59300	0
121	20240228	164600	108577800	59300	59300	59300	59300	0
122	20240228	164500	108577800	59300	59300	59300	59300	60
123	20240228	164400	108577800	59300	59300	59300	59300	0
124	20240228	164300	108577800	59300	59300	59300	59300	0
125	20240228	164200	108577800	59300	59300	59300	59300	0
126	20240228	164100	108577800	59300	59300	59300	59300	0
127	20240228	164000	108577800	59300	59300	59300	59300	0
128	20240228	163900	108577800	59300	59300	59300	59300	0
129	20240228	163800	108577800	59300	59300	59300	59300	0
130	20240228	163700	108577800	59300	59300	59300	59300	0
131	20240228	163600	108577800	59300	59300	59300	59300	0
132	20240228	163500	108577800	59300	59300	59300	59300	0
133	20240228	163400	108577800	59300	59300	59300	59300	0
134	20240228	163300	108577800	59300	59300	59300	59300	0
135	20240228	163200	108577800	59300	59300	59300	59300	0
136	20240228	163100	108577800	59300	59300	59300	59300	0
137	20240228	163000	108577800	59300	59300	59300	59300	0
138	20240228	162900	108577800	59300	59300	59300	59300	0
139	20240228	162800	108577800	59300	59300	59300	59300	0
140	20240228	162700	108577800	59300	59300	59300	59300	0
141	20240228	162600	108577800	59300	59300	59300	59300	0
142	20240228	162500	108577800	59300	59300	59300	59300	0
143	20240228	162400	108577800	59300	59300	59300	59300	0
144	20240228	162300	108577800	59300	59300	59300	59300	0
145	20240228	162200	108577800	59300	59300	59300	59300	0
146	20240228	162100	108577800	59300	59300	59300	59300	0
147	20240228	162000	108577800	59300	59300	59300	59300	0
148	20240228	161900	108577800	59300	59300	59300	59300	0
149	20240228	161800	108577800	59300	59300	59300	59300	0
150	20240228	161700	108577800	59300	59300	59300	59300	0
151	20240228	161600	108577800	59300	59300	59300	59300	0
152	20240228	161500	108577800	59300	59300	59300	59300	60
153	20240228	161400	108577800	59300	59300	59300	59300	0
154	20240228	161300	108577800	59300	59300	59300	59300	0
155	20240228	161200	108577800	59300	59300	59300	59300	0
156	20240228	161100	108577800	59300	59300	59300	59300	0
157	20240228	161000	108577800	59300	59300	59300	59300	0
158	20240228	160900	108577800	59300	59300	59300	59300	0
159	20240228	160800	108577800	59300	59300	59300	59300	0
160	20240228	160700	108577800	59300	59300	59300	59300	0
161	20240228	160600	108577800	59300	59300	59300	59300	0
162	20240228	160500	108577800	59300	59300	59300	59300	0
163	20240228	160400	108577800	59300	59300	59300	59300	0
164	20240228	160300	108577800	59300	59300	59300	59300	0
165	20240228	160200	108577800	59300	59300	59300	59300	0
166	20240228	160100	108577800	59300	59300	59300	59300	0
167	20240228	160000	108577800	59300	59300	59300	59300	0
168	20240228	155900	108577800	59300	59300	59300	59300	0
169	20240228	155800	108577800	59300	59300	59300	59300	0
170	20240228	155700	108577800	59300	59300	59300	59300	0
171	20240228	155600	108577800	59300	59300	59300	59300	0
172	20240228	155500	108577800	59300	59300	59300	59300	0
173	20240228	155400	108577800	59300	59300	59300	59300	0
174	20240228	155300	108577800	59300	59300	59300	59300	0
175	20240228	155200	108577800	59300	59300	59300	59300	0
176	20240228	155100	108577800	59300	59300	59300	59300	0
177	20240228	155000	108577800	59300	59300	59300	59300	0
178	20240228	154900	108577800	59300	59300	59300	59300	0
179	20240228	154800	108577800	59300	59300	59300	59300	0
180	20240228	154700	108577800	59300	59300	59300	59300	0
181	20240228	154600	108577800	59300	59300	59300	59300	0
182	20240228	154500	108577800	59300	59300	59300	59300	60
183	20240228	154400	108577800	59300	59300	59300	59300	0
184	20240228	154300	108577800	59300	59300	59300	59300	0
185	20240228	154200	108577800	59300	59300	59300	59300	0
186	20240228	154100	108577800	59300	59300	59300	59300	0
187	20240228	154000	108577800	59300	59300	59300	59300	0
188	20240228	153900	108577800	59300	59300	59300	59300	0
189	20240228	153800	108577800	59300	59300	59300	59300	0
190	20240228	153700	108577800	59300	59300	59300	59300	0
191	20240228	153600	108577800	59300	59300	59300	59300	0
192	20240228	153500	108577800	59300	59300	59300	59300	0
193	20240228	153400	108577800	59300	59300	59300	59300	0
194	20240228	153300	108577800	59300	59300	59300	59300	0
195	20240228	153200	108577800	59300	59300	59300	59300	0
196	20240228	153100	108577800	59300	59300	59300	59300	0
197	20240228	153000	108577800	59300	59300	59300	59300	60
198	20240228	152900	105019800	59200	59200	59200	59200	0
199	20240228	152800	105019800	59200	59200	59200	59200	0
200	20240228	152700	105019800	59200	59200	59200	59200	0
201	20240228	152600	105019800	59200	59200	59200	59200	0
202	20240228	152500	105019800	59200	59200	59200	59200	0
203	20240228	152400	105019800	59200	59200	59200	59200	0
204	20240228	152300	105019800	59200	59200	59200	59200	0
205	20240228	152200	105019800	59200	59200	59200	59200	0
206	20240228	152100	105019800	59200	59200	59200	59200	0
207	20240228	152000	105019800	59200	59200	59200	59200	0
208	20240228	151900	105019800	59200	59200	59200	59200	11
209	20240228	151800	104368600	59200	59200	59200	59200	1
210	20240228	151700	104309400	59200	59200	59200	59200	1
211	20240228	151600	104250200	59200	59200	59200	59200	0
212	20240228	151500	104250200	59200	59200	59200	59200	1
213	20240228	151400	104191000	59200	59200	59200	59200	1
214	20240228	151300	104131800	59200	59200	59200	59200	0
215	20240228	151200	104131800	59200	59200	59200	59200	1
216	20240228	151100	104072600	59100	59100	59100	59100	2
217	20240228	151000	103954400	59000	59000	59000	59000	31
218	20240228	150900	102125400	59100	59100	59100	59100	0
219	20240228	150800	102125400	59100	59100	59100	59100	0
220	20240228	150700	102125400	59100	59100	59100	59100	8
221	20240228	150600	101652600	59100	59100	59100	59100	2
222	20240228	150500	101534400	59100	59100	59100	59100	2
223	20240228	150400	101416200	59100	59100	59100	59100	1
224	20240228	150300	101357100	59100	59000	59100	59000	9
225	20240228	150200	100825400	59000	59000	59000	59000	1
226	20240228	150100	100766400	59100	59100	59100	59100	0
227	20240228	150000	100766400	59100	59200	59200	59100	2
228	20240228	145900	100648100	59100	59100	59100	59100	0
229	20240228	145800	100648100	59100	59100	59100	59100	0
230	20240228	145700	100648100	59100	59100	59100	59100	0
231	20240228	145600	100648100	59100	59100	59100	59100	0
232	20240228	145500	100648100	59100	59100	59100	59100	0
233	20240228	145400	100648100	59100	59200	59200	59100	11
234	20240228	145300	99997000	59300	59300	59300	59300	5
235	20240228	145200	99700500	59300	59300	59300	59300	0
236	20240228	145100	99700500	59300	59300	59300	59300	0
237	20240228	145000	99700500	59300	59300	59300	59300	2
238	20240228	144900	99581900	59300	59300	59300	59300	0
239	20240228	144800	99581900	59300	59300	59300	59300	0
240	20240228	144700	99581900	59300	59300	59300	59300	0
241	20240228	144600	99581900	59300	59300	59300	59300	0
242	20240228	144500	99581900	59300	59200	59300	59200	9
243	20240228	144400	99049000	59300	59300	59300	59300	0
244	20240228	144300	99049000	59300	59300	59300	59300	0
245	20240228	144200	99049000	59300	59300	59300	59300	0
246	20240228	144100	99049000	59300	59300	59300	59300	0
247	20240228	144000	99049000	59300	59300	59300	59300	0
248	20240228	143900	99049000	59300	59300	59300	59300	0
249	20240228	143800	99049000	59300	59300	59300	59300	0
250	20240228	143700	99049000	59300	59300	59300	59300	0
251	20240228	143600	99049000	59300	59300	59300	59300	0
252	20240228	143500	99049000	59300	59300	59300	59300	0
253	20240228	143400	99049000	59300	59300	59300	59300	1
254	20240228	143300	98989700	59300	59300	59300	59300	0
255	20240228	143200	98989700	59300	59300	59300	59300	0
256	20240228	143100	98989700	59300	59300	59300	59300	1
257	20240228	143000	98930400	59300	59300	59300	59300	0
258	20240228	142900	98930400	59300	59300	59300	59300	0
259	20240228	142800	98930400	59300	59300	59300	59300	0
260	20240228	142700	98930400	59300	59100	59300	59100	100
261	20240228	142600	93005900	59100	59100	59100	59100	0
262	20240228	142500	93005900	59100	59100	59100	59100	10
263	20240228	142400	92414900	59100	59100	59100	59100	0
264	20240228	142300	92414900	59100	59100	59100	59100	0
265	20240228	142200	92414900	59100	59100	59100	59100	0
266	20240228	142100	92414900	59100	59100	59100	59100	5
267	20240228	142000	92119400	59100	59100	59100	59100	0
268	20240228	141900	92119400	59100	59100	59100	59100	0
269	20240228	141800	92119400	59100	59100	59100	59100	1
270	20240228	141700	92060300	59100	59100	59100	59100	1
271	20240228	141600	92001200	59100	59100	59100	59100	0
272	20240228	141500	92001200	59100	59100	59100	59100	0
273	20240228	141400	92001200	59100	59100	59100	59100	4
274	20240228	141300	91764800	59100	59100	59100	59100	0
275	20240228	141200	91764800	59100	59100	59100	59100	4
276	20240228	141100	91528400	59100	59100	59100	59100	0
277	20240228	141000	91528400	59100	59100	59100	59100	3
278	20240228	140900	91351100	59100	59100	59100	59100	0
279	20240228	140800	91351100	59100	59100	59100	59100	3
280	20240228	140700	91173800	59100	59100	59100	59100	0
281	20240228	140600	91173800	59100	59100	59100	59100	0
282	20240228	140500	91173800	59100	59100	59100	59100	6
283	20240228	140400	90819200	59200	59200	59200	59200	0
284	20240228	140300	90819200	59200	59200	59200	59200	0
285	20240228	140200	90819200	59200	59200	59200	59200	0
286	20240228	140100	90819200	59200	59200	59200	59200	1
287	20240228	140000	90760000	59300	59300	59300	59300	0
288	20240228	135900	90760000	59300	59300	59300	59300	0
289	20240228	135800	90760000	59300	59200	59300	59200	5
290	20240228	135700	90463900	59100	59100	59100	59100	1
291	20240228	135600	90404800	59100	59100	59100	59100	4
292	20240228	135500	90168400	59100	59100	59100	59100	13
293	20240228	135400	89400100	59200	59200	59200	59200	0
294	20240228	135300	89400100	59200	59200	59200	59200	0
295	20240228	135200	89400100	59200	59200	59200	59200	0
296	20240228	135100	89400100	59200	59200	59200	59200	0
297	20240228	135000	89400100	59200	59200	59200	59200	0
298	20240228	134900	89400100	59200	59200	59200	59200	0
299	20240228	134800	89400100	59200	59200	59200	59200	0
300	20240228	134700	89400100	59200	59200	59200	59200	0
301	20240228	134600	89400100	59200	59200	59200	59200	0
302	20240228	134500	89400100	59200	59200	59200	59200	0
303	20240228	134400	89400100	59200	59200	59200	59200	1
304	20240228	134300	89340900	59300	59300	59300	59300	0
305	20240228	134200	89340900	59300	59300	59300	59300	0
306	20240228	134100	89340900	59300	59300	59300	59300	0
307	20240228	134000	89340900	59300	59300	59300	59300	0
308	20240228	133900	89340900	59300	59300	59300	59300	0
309	20240228	133800	89340900	59300	59300	59300	59300	0
310	20240228	133700	89340900	59300	59200	59300	59200	17
311	20240228	133600	88333400	59300	59300	59300	59300	0
312	20240228	133500	88333400	59300	59300	59300	59300	0
313	20240228	133400	88333400	59300	59300	59300	59300	0
314	20240228	133300	88333400	59300	59300	59300	59300	0
315	20240228	133200	88333400	59300	59200	59300	59200	20
316	20240228	133100	87148900	59200	59200	59200	59200	0
317	20240228	133000	87148900	59200	59200	59200	59200	0
318	20240228	132900	87148900	59200	59200	59200	59200	10
319	20240228	132800	86556900	59200	59200	59200	59200	0
320	20240228	132700	86556900	59200	59200	59200	59200	0
321	20240228	132600	86556900	59200	59200	59200	59200	0
322	20240228	132500	86556900	59200	59200	59200	59200	0
323	20240228	132400	86556900	59200	59200	59200	59200	1
324	20240228	132300	86497700	59200	59200	59200	59200	0
325	20240228	132200	86497700	59200	59200	59200	59200	0
326	20240228	132100	86497700	59200	59200	59200	59200	1
327	20240228	132000	86438500	59300	59300	59300	59300	0
328	20240228	131900	86438500	59300	59300	59300	59300	0
329	20240228	131800	86438500	59300	59300	59300	59300	3
330	20240228	131700	86260600	59300	59400	59400	59300	27
331	20240228	131600	84659400	59300	59200	59300	59200	95
332	20240228	131500	79027500	59000	59000	59000	59000	0
333	20240228	131400	79027500	59000	59000	59000	59000	0
334	20240228	131300	79027500	59000	59000	59000	59000	1
335	20240228	131200	78968500	59100	59100	59100	59100	0
336	20240228	131100	78968500	59100	59100	59100	59100	5
337	20240228	131000	78673000	59100	59100	59100	59100	0
338	20240228	130900	78673000	59100	59100	59100	59100	0
339	20240228	130800	78673000	59100	59100	59100	59100	0
340	20240228	130700	78673000	59100	59100	59100	59100	0
341	20240228	130600	78673000	59100	59100	59100	59100	11
342	20240228	130500	78022900	58900	58900	58900	58900	0
343	20240228	130400	78022900	58900	58900	58900	58900	4
344	20240228	130300	77787300	58900	58900	58900	58900	0
345	20240228	130200	77787300	58900	58900	58900	58900	10
346	20240228	130100	77198300	59100	59100	59100	59100	100
347	20240228	130000	71288300	59200	59100	59200	59100	6
348	20240228	125900	70933600	59200	59200	59200	59200	1
349	20240228	125800	70874400	59300	59300	59300	59300	7
350	20240228	125700	70459300	59300	59300	59300	59300	0
351	20240228	125600	70459300	59300	59200	59300	59200	4
352	20240228	125500	70222400	59100	59200	59200	59100	387
353	20240228	125400	47314800	59100	59000	59100	59000	163
354	20240228	125300	37686500	58900	58900	58900	58900	0
355	20240228	125200	37686500	58900	58900	58900	58900	0
356	20240228	125100	37686500	58900	58900	58900	58900	0
357	20240228	125000	37686500	58900	58900	58900	58900	21
358	20240228	124900	36449600	58900	58900	58900	58900	0
359	20240228	124800	36449600	58900	58900	58900	58900	0
360	20240228	124700	36449600	58900	58900	58900	58900	0
361	20240228	124600	36449600	58900	58900	58900	58900	0
362	20240228	124500	36449600	58900	58900	58900	58900	0
363	20240228	124400	36449600	58900	58900	58900	58900	0
364	20240228	124300	36449600	58900	58900	58900	58900	1
365	20240228	124200	36390700	58800	58800	58800	58800	0
366	20240228	124100	36390700	58800	58800	58800	58800	0
367	20240228	124000	36390700	58800	58800	58800	58800	0
368	20240228	123900	36390700	58800	58800	58800	58800	5
369	20240228	123800	36096700	58800	58800	58800	58800	0
370	20240228	123700	36096700	58800	58800	58800	58800	1
371	20240228	123600	36037900	58800	58800	58800	58800	0
372	20240228	123500	36037900	58800	58800	58800	58800	0
373	20240228	123400	36037900	58800	58800	58800	58800	0
374	20240228	123300	36037900	58800	58800	58800	58800	0
375	20240228	123200	36037900	58800	58800	58800	58800	0
376	20240228	123100	36037900	58800	58800	58800	58800	0
377	20240228	123000	36037900	58800	58800	58800	58800	0
378	20240228	122900	36037900	58800	58800	58800	58800	0
379	20240228	122800	36037900	58800	58800	58800	58800	1
380	20240228	122700	35979100	58800	58800	58800	58800	0
381	20240228	122600	35979100	58800	58800	58800	58800	0
382	20240228	122500	35979100	58800	58800	58800	58800	1
383	20240228	122400	35920300	58800	58800	58800	58800	0
384	20240228	122300	35920300	58800	58800	58800	58800	0
385	20240228	122200	35920300	58800	58800	58800	58800	0
386	20240228	122100	35920300	58800	58800	58800	58800	0
387	20240228	122000	35920300	58800	58800	58800	58800	1
388	20240228	121900	35861500	58800	58800	58800	58800	0
389	20240228	121800	35861500	58800	58800	58800	58800	0
390	20240228	121700	35861500	58800	58800	58800	58800	1
391	20240228	121600	35802700	58800	58800	58800	58800	11
392	20240228	121500	35155900	58700	58700	58700	58700	0
393	20240228	121400	35155900	58700	58700	58700	58700	0
394	20240228	121300	35155900	58700	58700	58700	58700	0
395	20240228	121200	35155900	58700	58700	58700	58700	0
396	20240228	121100	35155900	58700	58700	58700	58700	0
397	20240228	121000	35155900	58700	58700	58700	58700	0
398	20240228	120900	35155900	58700	58700	58700	58700	0
399	20240228	120800	35155900	58700	58700	58700	58700	0
400	20240228	120700	35155900	58700	58700	58700	58700	10
401	20240228	120600	34568900	58700	58700	58700	58700	0
402	20240228	120500	34568900	58700	58700	58700	58700	3
403	20240228	120400	34392800	58700	58700	58700	58700	1
404	20240228	120300	34334100	58800	58800	58800	58800	0
405	20240228	120200	34334100	58800	58800	58800	58800	0
406	20240228	120100	34334100	58800	58800	58800	58800	5
407	20240228	120000	34040100	58800	58800	58800	58800	25
408	20240228	115900	32570100	58800	58800	58800	58800	0
409	20240228	115800	32570100	58800	58800	58800	58800	0
410	20240228	115700	32570100	58800	58800	58800	58800	0
411	20240228	115600	32570100	58800	58800	58800	58800	0
412	20240228	115500	32570100	58800	58800	58800	58800	2
413	20240228	115400	32452500	58800	58800	58800	58800	1
414	20240228	115300	32393700	58900	58900	58900	58900	0
415	20240228	115200	32393700	58900	58900	58900	58900	0
416	20240228	115100	32393700	58900	58900	58900	58900	0
417	20240228	115000	32393700	58900	58900	58900	58900	0
418	20240228	114900	32393700	58900	58900	58900	58900	1
419	20240228	114800	32334800	58900	58900	58900	58900	0
420	20240228	114700	32334800	58900	58900	58900	58900	1
421	20240228	114600	32275900	58900	58900	58900	58900	1
422	20240228	114500	32217000	58900	58900	58900	58900	1
423	20240228	114400	32158100	58900	58900	58900	58900	1
424	20240228	114300	32099200	58900	58900	58900	58900	1
425	20240228	114200	32040300	58900	58800	58900	58800	2
426	20240228	114100	31922600	58900	58900	58900	58900	0
427	20240228	114000	31922600	58900	58900	58900	58900	0
428	20240228	113900	31922600	58900	58900	58900	58900	0
429	20240228	113800	31922600	58900	58900	58900	58900	0
430	20240228	113700	31922600	58900	58900	58900	58900	0
431	20240228	113600	31922600	58900	58900	58900	58900	0
432	20240228	113500	31922600	58900	58900	58900	58900	0
433	20240228	113400	31922600	58900	58900	58900	58900	0
434	20240228	113300	31922600	58900	58900	58900	58900	0
435	20240228	113200	31922600	58900	58900	58900	58900	0
436	20240228	113100	31922600	58900	58900	58900	58900	4
437	20240228	113000	31687000	58800	58800	58800	58800	0
438	20240228	112900	31687000	58800	58800	58800	58800	8
439	20240228	112800	31216600	58800	58800	58800	58700	60
440	20240228	112700	27691300	58800	58800	58800	58800	0
441	20240228	112600	27691300	58800	58800	58800	58800	0
442	20240228	112500	27691300	58800	58800	58800	58800	0
443	20240228	112400	27691300	58800	58800	58800	58800	0
444	20240228	112300	27691300	58800	58800	58800	58800	0
445	20240228	112200	27691300	58800	58800	58800	58800	8
446	20240228	112100	27220900	58800	58800	58800	58800	0
447	20240228	112000	27220900	58800	58800	58800	58800	0
448	20240228	111900	27220900	58800	58800	58800	58800	1
449	20240228	111800	27162100	58800	58800	58800	58800	0
450	20240228	111700	27162100	58800	58800	58800	58800	0
451	20240228	111600	27162100	58800	58800	58800	58800	1
452	20240228	111500	27103300	58800	58800	58800	58800	0
453	20240228	111400	27103300	58800	58800	58800	58800	0
454	20240228	111300	27103300	58800	58800	58800	58800	0
455	20240228	111200	27103300	58800	58800	58800	58800	2
456	20240228	111100	26985700	58800	58800	58800	58800	1
457	20240228	111000	26926900	58800	58800	58800	58800	1
458	20240228	110900	26868100	58800	58800	58800	58800	0
459	20240228	110800	26868100	58800	58800	58800	58800	0
460	20240228	110700	26868100	58800	58800	58800	58800	0
461	20240228	110600	26868100	58800	58800	58800	58800	1
462	20240228	110500	26809300	58800	58800	58800	58800	1
463	20240228	110400	26750500	58800	58800	58800	58800	0
464	20240228	110300	26750500	58800	58800	58800	58800	0
465	20240228	110200	26750500	58800	58800	58800	58800	0
466	20240228	110100	26750500	58800	58800	58800	58800	0
467	20240228	110000	26750500	58800	58800	58800	58800	1
468	20240228	105900	26691700	58800	58800	58800	58800	0
469	20240228	105800	26691700	58800	58800	58800	58800	1
470	20240228	105700	26632900	58800	58800	58800	58800	20
471	20240228	105600	25456900	58700	58700	58700	58700	0
472	20240228	105500	25456900	58700	58700	58700	58700	1
473	20240228	105400	25398200	58800	58800	58800	58800	0
474	20240228	105300	25398200	58800	58800	58800	58800	0
475	20240228	105200	25398200	58800	58800	58800	58800	0
476	20240228	105100	25398200	58800	58800	58800	58800	10
477	20240228	105000	24810200	58800	58800	58800	58800	0
478	20240228	104900	24810200	58800	58800	58800	58800	0
479	20240228	104800	24810200	58800	58800	58800	58800	0
480	20240228	104700	24810200	58800	58800	58800	58800	0
481	20240228	104600	24810200	58800	58800	58800	58800	1
482	20240228	104500	24751400	58800	58800	58800	58800	2
483	20240228	104400	24633800	58800	58800	58800	58800	0
484	20240228	104300	24633800	58800	58800	58800	58800	0
485	20240228	104200	24633800	58800	58800	58800	58800	4
486	20240228	104100	24398600	58800	58800	58800	58800	0
487	20240228	104000	24398600	58800	58800	58800	58800	0
488	20240228	103900	24398600	58800	58800	58800	58800	0
489	20240228	103800	24398600	58800	58800	58800	58800	0
490	20240228	103700	24398600	58800	58800	58800	58800	0
491	20240228	103600	24398600	58800	58800	58800	58800	17
492	20240228	103500	23399000	58800	58800	58800	58800	0
493	20240228	103400	23399000	58800	58800	58800	58800	1
494	20240228	103300	23340200	58700	58700	58700	58700	0
495	20240228	103200	23340200	58700	58700	58700	58700	0
496	20240228	103100	23340200	58700	58700	58700	58700	0
497	20240228	103000	23340200	58700	58700	58700	58700	7
498	20240228	102900	22929300	58800	58800	58800	58800	0
499	20240228	102800	22929300	58800	58800	58800	58800	79
500	20240228	102700	18284100	58900	58900	58900	58900	0
501	20240228	102600	18284100	58900	58900	58900	58900	0
502	20240228	102500	18284100	58900	58900	58900	58900	0
503	20240228	102400	18284100	58900	58900	58900	58900	0
504	20240228	102300	18284100	58900	58900	58900	58900	0
505	20240228	102200	18284100	58900	58900	58900	58900	20
506	20240228	102100	17106100	58900	58900	58900	58900	0
507	20240228	102000	17106100	58900	58900	58900	58900	0
508	20240228	101900	17106100	58900	58900	58900	58900	0
509	20240228	101800	17106100	58900	58900	58900	58900	0
510	20240228	101700	17106100	58900	58900	58900	58900	0
511	20240228	101600	17106100	58900	58900	58900	58900	1
512	20240228	101500	17047200	58900	58900	58900	58900	0
513	20240228	101400	17047200	58900	58900	58900	58900	0
514	20240228	101300	17047200	58900	58900	58900	58900	0
515	20240228	101200	17047200	58900	58900	58900	58900	0
516	20240228	101100	17047200	58900	58900	58900	58900	0
517	20240228	101000	17047200	58900	58900	58900	58900	1
518	20240228	100900	16988300	58900	58900	58900	58900	0
519	20240228	100800	16988300	58900	58900	58900	58900	0
520	20240228	100700	16988300	58900	58900	58900	58900	0
521	20240228	100600	16988300	58900	58900	58900	58900	0
522	20240228	100500	16988300	58900	58900	58900	58900	0
523	20240228	100400	16988300	58900	58900	58900	58900	5
524	20240228	100300	16693800	58900	58900	58900	58900	7
525	20240228	100200	16281500	58900	58900	58900	58900	0
526	20240228	100100	16281500	58900	58900	58900	58900	4
527	20240228	100000	16045900	58900	58900	58900	58900	1
528	20240228	095900	15987000	58800	58800	58800	58800	0
529	20240228	095800	15987000	58800	58800	58800	58800	2
530	20240228	095700	15869400	58800	58800	58800	58800	0
531	20240228	095600	15869400	58800	58800	58800	58800	0
532	20240228	095500	15869400	58800	58800	58800	58800	0
533	20240228	095400	15869400	58800	58800	58800	58800	0
534	20240228	095300	15869400	58800	58800	58800	58800	0
535	20240228	095200	15869400	58800	58800	58800	58800	0
536	20240228	095100	15869400	58800	58800	58800	58800	0
537	20240228	095000	15869400	58800	58800	58800	58800	0
538	20240228	094900	15869400	58800	58800	58800	58800	0
539	20240228	094800	15869400	58800	58800	58800	58800	0
540	20240228	094700	15869400	58800	58800	58800	58800	0
541	20240228	094600	15869400	58800	58800	58800	58800	0
542	20240228	094500	15869400	58800	58800	58800	58800	0
543	20240228	094400	15869400	58800	58800	58800	58800	1
544	20240228	094300	15810600	58800	58800	58800	58800	0
545	20240228	094200	15810600	58800	58800	58800	58800	1
546	20240228	094100	15751800	58800	58800	58800	58800	0
547	20240228	094000	15751800	58800	58800	58800	58800	1
548	20240228	093900	15693000	58900	58900	58900	58900	2
549	20240228	093800	15575200	58900	58900	58900	58900	7
550	20240228	093700	15162900	58900	58800	58900	58800	2
551	20240228	093600	15045200	58800	58800	58800	58800	0
552	20240228	093500	15045200	58800	58800	58800	58800	0
553	20240228	093400	15045200	58800	58800	58800	58800	0
554	20240228	093300	15045200	58800	58900	58900	58800	2
555	20240228	093200	14927500	58800	58800	58800	58800	25
556	20240228	093100	13457500	58800	58800	58800	58800	1
557	20240228	093000	13398700	58800	58800	58800	58800	1
558	20240228	092900	13339900	58800	58800	58800	58800	0
559	20240228	092800	13339900	58800	58800	58800	58800	0
560	20240228	092700	13339900	58800	58800	58800	58800	7
561	20240228	092600	12928300	58800	58700	58800	58700	4
562	20240228	092500	12693400	58700	58700	58700	58700	0
563	20240228	092400	12693400	58700	58800	58800	58700	24
564	20240228	092300	11284100	58800	58800	58800	58800	0
565	20240228	092200	11284100	58800	58800	58800	58700	48
566	20240228	092100	8466200	58800	58800	58800	58800	2
567	20240228	092000	8348600	58800	58800	58800	58800	10
568	20240228	091900	7760600	58800	58800	58800	58800	3
569	20240228	091800	7584200	58800	58800	58800	58800	10
570	20240228	091700	6996200	58700	58700	58700	58700	1
571	20240228	091600	6937500	58800	58800	58800	58800	1
572	20240228	091500	6878700	58800	58800	58800	58800	12
573	20240228	091400	6173100	58700	58700	58700	58700	0
574	20240228	091300	6173100	58700	58800	58800	58700	18
575	20240228	091200	5115700	58700	58800	58800	58700	25
576	20240228	091100	3646700	58800	58800	58800	58800	0
577	20240228	091000	3646700	58800	58700	58800	58700	7
578	20240228	090900	3235700	58700	58700	58700	58700	0
579	20240228	090800	3235700	58700	58700	58700	58700	0
580	20240228	090700	3235700	58700	58700	58700	58700	0
581	20240228	090600	3235700	58700	58900	59100	58700	21
582	20240228	090500	1996900	58900	58900	58900	58900	1
583	20240228	090400	1938000	58800	58800	58800	58800	0
584	20240228	090300	1938000	58800	58800	58800	58800	6
585	20240228	090200	1585200	59000	59000	59000	59000	1
586	20240228	090100	1526200	58700	58700	58700	58700	0
587	20240228	090000	1526200	58700	58700	58700	58700	26