KissMeData/005990/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184600	32865920	7960	7960	7960	7960	38
3	20240228	184500	32865920	7960	7960	7960	7960	0
4	20240228	184400	32865920	7960	7960	7960	7960	0
5	20240228	184300	32865920	7960	7960	7960	7960	0
6	20240228	184200	32865920	7960	7960	7960	7960	0
7	20240228	184100	32865920	7960	7960	7960	7960	0
8	20240228	184000	32865920	7960	7960	7960	7960	0
9	20240228	183900	32865920	7960	7960	7960	7960	0
10	20240228	183800	32865920	7960	7960	7960	7960	0
11	20240228	183700	32865920	7960	7960	7960	7960	0
12	20240228	183600	32865920	7960	7960	7960	7960	0
13	20240228	183500	32865920	7960	7960	7960	7960	0
14	20240228	183400	32865920	7960	7960	7960	7960	0
15	20240228	183300	32865920	7960	7960	7960	7960	0
16	20240228	183200	32865920	7960	7960	7960	7960	0
17	20240228	183100	32865920	7960	7960	7960	7960	0
18	20240228	183000	32865920	7960	7960	7960	7960	0
19	20240228	182900	32865920	7960	7960	7960	7960	0
20	20240228	182800	32865920	7960	7960	7960	7960	0
21	20240228	182700	32865920	7960	7960	7960	7960	0
22	20240228	182600	32865920	7960	7960	7960	7960	0
23	20240228	182500	32865920	7960	7960	7960	7960	0
24	20240228	182400	32865920	7960	7960	7960	7960	0
25	20240228	182300	32865920	7960	7960	7960	7960	0
26	20240228	182200	32865920	7960	7960	7960	7960	0
27	20240228	182100	32865920	7960	7960	7960	7960	0
28	20240228	182000	32865920	7960	7960	7960	7960	0
29	20240228	181900	32865920	7960	7960	7960	7960	0
30	20240228	181800	32865920	7960	7960	7960	7960	0
31	20240228	181700	32865920	7960	7960	7960	7960	0
32	20240228	181600	32865920	7960	7960	7960	7960	38
33	20240228	181500	32865920	7960	7960	7960	7960	0
34	20240228	181400	32865920	7960	7960	7960	7960	0
35	20240228	181300	32865920	7960	7960	7960	7960	0
36	20240228	181200	32865920	7960	7960	7960	7960	0
37	20240228	181100	32865920	7960	7960	7960	7960	0
38	20240228	181000	32865920	7960	7960	7960	7960	0
39	20240228	180900	32865920	7960	7960	7960	7960	0
40	20240228	180800	32865920	7960	7960	7960	7960	0
41	20240228	180700	32865920	7960	7960	7960	7960	0
42	20240228	180600	32865920	7960	7960	7960	7960	0
43	20240228	180500	32865920	7960	7960	7960	7960	0
44	20240228	180400	32865920	7960	7960	7960	7960	0
45	20240228	180300	32865920	7960	7960	7960	7960	0
46	20240228	180200	32865920	7960	7960	7960	7960	0
47	20240228	180100	32865920	7960	7960	7960	7960	0
48	20240228	180000	32865920	7960	7960	7960	7960	0
49	20240228	175900	32865920	7960	7960	7960	7960	0
50	20240228	175800	32865920	7960	7960	7960	7960	0
51	20240228	175700	32865920	7960	7960	7960	7960	0
52	20240228	175600	32865920	7960	7960	7960	7960	0
53	20240228	175500	32865920	7960	7960	7960	7960	0
54	20240228	175400	32865920	7960	7960	7960	7960	0
55	20240228	175300	32865920	7960	7960	7960	7960	0
56	20240228	175200	32865920	7960	7960	7960	7960	0
57	20240228	175100	32865920	7960	7960	7960	7960	0
58	20240228	175000	32865920	7960	7960	7960	7960	0
59	20240228	174900	32865920	7960	7960	7960	7960	0
60	20240228	174800	32865920	7960	7960	7960	7960	0
61	20240228	174700	32865920	7960	7960	7960	7960	0
62	20240228	174600	32865920	7960	7960	7960	7960	38
63	20240228	174500	32865920	7960	7960	7960	7960	0
64	20240228	174400	32865920	7960	7960	7960	7960	0
65	20240228	174300	32865920	7960	7960	7960	7960	0
66	20240228	174200	32865920	7960	7960	7960	7960	0
67	20240228	174100	32865920	7960	7960	7960	7960	0
68	20240228	174000	32865920	7960	7960	7960	7960	0
69	20240228	173900	32865920	7960	7960	7960	7960	0
70	20240228	173800	32865920	7960	7960	7960	7960	0
71	20240228	173700	32865920	7960	7960	7960	7960	0
72	20240228	173600	32865920	7960	7960	7960	7960	0
73	20240228	173500	32865920	7960	7960	7960	7960	0
74	20240228	173400	32865920	7960	7960	7960	7960	0
75	20240228	173300	32865920	7960	7960	7960	7960	0
76	20240228	173200	32865920	7960	7960	7960	7960	0
77	20240228	173100	32865920	7960	7960	7960	7960	0
78	20240228	173000	32865920	7960	7960	7960	7960	0
79	20240228	172900	32865920	7960	7960	7960	7960	0
80	20240228	172800	32865920	7960	7960	7960	7960	0
81	20240228	172700	32865920	7960	7960	7960	7960	0
82	20240228	172600	32865920	7960	7960	7960	7960	0
83	20240228	172500	32865920	7960	7960	7960	7960	0
84	20240228	172400	32865920	7960	7960	7960	7960	0
85	20240228	172300	32865920	7960	7960	7960	7960	0
86	20240228	172200	32865920	7960	7960	7960	7960	0
87	20240228	172100	32865920	7960	7960	7960	7960	0
88	20240228	172000	32865920	7960	7960	7960	7960	0
89	20240228	171900	32865920	7960	7960	7960	7960	0
90	20240228	171800	32865920	7960	7960	7960	7960	0
91	20240228	171700	32865920	7960	7960	7960	7960	0
92	20240228	171600	32865920	7960	7960	7960	7960	38
93	20240228	171500	32865920	7960	7960	7960	7960	0
94	20240228	171400	32865920	7960	7960	7960	7960	0
95	20240228	171300	32865920	7960	7960	7960	7960	0
96	20240228	171200	32865920	7960	7960	7960	7960	0
97	20240228	171100	32865920	7960	7960	7960	7960	0
98	20240228	171000	32865920	7960	7960	7960	7960	0
99	20240228	170900	32865920	7960	7960	7960	7960	0
100	20240228	170800	32865920	7960	7960	7960	7960	0
101	20240228	170700	32865920	7960	7960	7960	7960	0
102	20240228	170600	32865920	7960	7960	7960	7960	0
103	20240228	170500	32865920	7960	7960	7960	7960	0
104	20240228	170400	32865920	7960	7960	7960	7960	0
105	20240228	170300	32865920	7960	7960	7960	7960	0
106	20240228	170200	32865920	7960	7960	7960	7960	0
107	20240228	170100	32865920	7960	7960	7960	7960	0
108	20240228	170000	32865920	7960	7960	7960	7960	0
109	20240228	165900	32865920	7960	7960	7960	7960	0
110	20240228	165800	32865920	7960	7960	7960	7960	0
111	20240228	165700	32865920	7960	7960	7960	7960	0
112	20240228	165600	32865920	7960	7960	7960	7960	0
113	20240228	165500	32865920	7960	7960	7960	7960	0
114	20240228	165400	32865920	7960	7960	7960	7960	0
115	20240228	165300	32865920	7960	7960	7960	7960	0
116	20240228	165200	32865920	7960	7960	7960	7960	0
117	20240228	165100	32865920	7960	7960	7960	7960	0
118	20240228	165000	32865920	7960	7960	7960	7960	0
119	20240228	164900	32865920	7960	7960	7960	7960	0
120	20240228	164800	32865920	7960	7960	7960	7960	0
121	20240228	164700	32865920	7960	7960	7960	7960	0
122	20240228	164600	32865920	7960	7960	7960	7960	38
123	20240228	164500	32865920	7960	7960	7960	7960	0
124	20240228	164400	32865920	7960	7960	7960	7960	0
125	20240228	164300	32865920	7960	7960	7960	7960	0
126	20240228	164200	32865920	7960	7960	7960	7960	0
127	20240228	164100	32865920	7960	7960	7960	7960	0
128	20240228	164000	32865920	7960	7960	7960	7960	0
129	20240228	163900	32865920	7960	7960	7960	7960	0
130	20240228	163800	32865920	7960	7960	7960	7960	0
131	20240228	163700	32865920	7960	7960	7960	7960	0
132	20240228	163600	32865920	7960	7960	7960	7960	0
133	20240228	163500	32865920	7960	7960	7960	7960	0
134	20240228	163400	32865920	7960	7960	7960	7960	0
135	20240228	163300	32865920	7960	7960	7960	7960	0
136	20240228	163200	32865920	7960	7960	7960	7960	0
137	20240228	163100	32865920	7960	7960	7960	7960	0
138	20240228	163000	32865920	7960	7960	7960	7960	0
139	20240228	162900	32865920	7960	7960	7960	7960	0
140	20240228	162800	32865920	7960	7960	7960	7960	0
141	20240228	162700	32865920	7960	7960	7960	7960	0
142	20240228	162600	32865920	7960	7960	7960	7960	0
143	20240228	162500	32865920	7960	7960	7960	7960	0
144	20240228	162400	32865920	7960	7960	7960	7960	0
145	20240228	162300	32865920	7960	7960	7960	7960	0
146	20240228	162200	32865920	7960	7960	7960	7960	0
147	20240228	162100	32865920	7960	7960	7960	7960	0
148	20240228	162000	32865920	7960	7960	7960	7960	0
149	20240228	161900	32865920	7960	7960	7960	7960	0
150	20240228	161800	32865920	7960	7960	7960	7960	0
151	20240228	161700	32865920	7960	7960	7960	7960	0
152	20240228	161600	32865920	7960	7960	7960	7960	38
153	20240228	161500	32865920	7960	7960	7960	7960	0
154	20240228	161400	32865920	7960	7960	7960	7960	0
155	20240228	161300	32865920	7960	7960	7960	7960	0
156	20240228	161200	32865920	7960	7960	7960	7960	0
157	20240228	161100	32865920	7960	7960	7960	7960	0
158	20240228	161000	32865920	7960	7960	7960	7960	0
159	20240228	160900	32865920	7960	7960	7960	7960	0
160	20240228	160800	32865920	7960	7960	7960	7960	0
161	20240228	160700	32865920	7960	7960	7960	7960	0
162	20240228	160600	32865920	7960	7960	7960	7960	0
163	20240228	160500	32865920	7960	7960	7960	7960	0
164	20240228	160400	32865920	7960	7960	7960	7960	0
165	20240228	160300	32865920	7960	7960	7960	7960	0
166	20240228	160200	32865920	7960	7960	7960	7960	0
167	20240228	160100	32865920	7960	7960	7960	7960	0
168	20240228	160000	32865920	7960	7960	7960	7960	0
169	20240228	155900	32865920	7960	7960	7960	7960	0
170	20240228	155800	32865920	7960	7960	7960	7960	0
171	20240228	155700	32865920	7960	7960	7960	7960	0
172	20240228	155600	32865920	7960	7960	7960	7960	0
173	20240228	155500	32865920	7960	7960	7960	7960	0
174	20240228	155400	32865920	7960	7960	7960	7960	0
175	20240228	155300	32865920	7960	7960	7960	7960	0
176	20240228	155200	32865920	7960	7960	7960	7960	0
177	20240228	155100	32865920	7960	7960	7960	7960	0
178	20240228	155000	32865920	7960	7960	7960	7960	0
179	20240228	154900	32865920	7960	7960	7960	7960	0
180	20240228	154800	32865920	7960	7960	7960	7960	0
181	20240228	154700	32865920	7960	7960	7960	7960	0
182	20240228	154600	32865920	7960	7960	7960	7960	38
183	20240228	154500	32865920	7960	7960	7960	7960	0
184	20240228	154400	32865920	7960	7960	7960	7960	0
185	20240228	154300	32865920	7960	7960	7960	7960	0
186	20240228	154200	32865920	7960	7960	7960	7960	0
187	20240228	154100	32865920	7960	7960	7960	7960	0
188	20240228	154000	32865920	7960	7960	7960	7960	0
189	20240228	153900	32865920	7960	7960	7960	7960	0
190	20240228	153800	32865920	7960	7960	7960	7960	0
191	20240228	153700	32865920	7960	7960	7960	7960	0
192	20240228	153600	32865920	7960	7960	7960	7960	0
193	20240228	153500	32865920	7960	7960	7960	7960	0
194	20240228	153400	32865920	7960	7960	7960	7960	0
195	20240228	153300	32865920	7960	7960	7960	7960	0
196	20240228	153200	32865920	7960	7960	7960	7960	0
197	20240228	153100	32865920	7960	7960	7960	7960	0
198	20240228	153000	32865920	7960	7960	7960	7960	38
199	20240228	152900	32563440	7970	7970	7970	7970	0
200	20240228	152800	32563440	7970	7970	7970	7970	0
201	20240228	152700	32563440	7970	7970	7970	7970	0
202	20240228	152600	32563440	7970	7970	7970	7970	0
203	20240228	152500	32563440	7970	7970	7970	7970	0
204	20240228	152400	32563440	7970	7970	7970	7970	0
205	20240228	152300	32563440	7970	7970	7970	7970	0
206	20240228	152200	32563440	7970	7970	7970	7970	0
207	20240228	152100	32563440	7970	7970	7970	7970	0
208	20240228	152000	32563440	7970	7970	7970	7970	0
209	20240228	151900	32563440	7970	7970	7970	7970	0
210	20240228	151800	32563440	7970	7970	7970	7970	0
211	20240228	151700	32563440	7970	7970	7970	7970	2
212	20240228	151600	32547500	7950	7950	7950	7950	0
213	20240228	151500	32547500	7950	7950	7950	7950	0
214	20240228	151400	32547500	7950	7950	7950	7950	0
215	20240228	151300	32547500	7950	7950	7950	7950	0
216	20240228	151200	32547500	7950	7950	7950	7950	0
217	20240228	151100	32547500	7950	7950	7950	7950	0
218	20240228	151000	32547500	7950	7950	7950	7950	0
219	20240228	150900	32547500	7950	7950	7950	7950	0
220	20240228	150800	32547500	7950	7950	7950	7950	0
221	20240228	150700	32547500	7950	7950	7950	7950	1
222	20240228	150600	32539550	7970	7970	7970	7970	51
223	20240228	150500	32133080	7980	7980	7980	7980	3
224	20240228	150400	32109140	7950	7950	7950	7950	0
225	20240228	150300	32109140	7950	7950	7950	7950	0
226	20240228	150200	32109140	7950	7950	7950	7950	0
227	20240228	150100	32109140	7950	7950	7950	7950	0
228	20240228	150000	32109140	7950	7950	7950	7950	0
229	20240228	145900	32109140	7950	7950	7950	7950	0
230	20240228	145800	32109140	7950	7950	7950	7950	0
231	20240228	145700	32109140	7950	7950	7950	7950	0
232	20240228	145600	32109140	7950	7950	7950	7950	0
233	20240228	145500	32109140	7950	7950	7950	7950	0
234	20240228	145400	32109140	7950	7950	7950	7950	0
235	20240228	145300	32109140	7950	7950	7950	7950	0
236	20240228	145200	32109140	7950	7950	7950	7950	0
237	20240228	145100	32109140	7950	7950	7950	7950	0
238	20240228	145000	32109140	7950	7950	7950	7950	0
239	20240228	144900	32109140	7950	7950	7950	7950	0
240	20240228	144800	32109140	7950	7950	7950	7950	0
241	20240228	144700	32109140	7950	7950	7950	7950	0
242	20240228	144600	32109140	7950	7950	7950	7950	0
243	20240228	144500	32109140	7950	7950	7950	7950	0
244	20240228	144400	32109140	7950	7950	7950	7950	0
245	20240228	144300	32109140	7950	7950	7950	7950	0
246	20240228	144200	32109140	7950	7950	7950	7950	0
247	20240228	144100	32109140	7950	7950	7950	7950	0
248	20240228	144000	32109140	7950	7950	7950	7950	0
249	20240228	143900	32109140	7950	7950	7950	7950	0
250	20240228	143800	32109140	7950	7950	7950	7950	0
251	20240228	143700	32109140	7950	7950	7950	7950	0
252	20240228	143600	32109140	7950	7950	7950	7950	0
253	20240228	143500	32109140	7950	7950	7950	7950	0
254	20240228	143400	32109140	7950	7950	7950	7950	0
255	20240228	143300	32109140	7950	7950	7950	7950	0
256	20240228	143200	32109140	7950	7950	7950	7950	0
257	20240228	143100	32109140	7950	7950	7950	7950	0
258	20240228	143000	32109140	7950	7950	7950	7950	0
259	20240228	142900	32109140	7950	7950	7950	7950	0
260	20240228	142800	32109140	7950	7950	7950	7950	0
261	20240228	142700	32109140	7950	7950	7950	7950	0
262	20240228	142600	32109140	7950	7950	7950	7950	0
263	20240228	142500	32109140	7950	7960	7960	7950	2
264	20240228	142400	32093230	7950	7950	7950	7950	0
265	20240228	142300	32093230	7950	7950	7950	7950	0
266	20240228	142200	32093230	7950	7950	7950	7950	0
267	20240228	142100	32093230	7950	7950	7950	7950	0
268	20240228	142000	32093230	7950	7950	7950	7950	0
269	20240228	141900	32093230	7950	7950	7950	7950	0
270	20240228	141800	32093230	7950	7950	7950	7950	0
271	20240228	141700	32093230	7950	7950	7950	7950	0
272	20240228	141600	32093230	7950	7950	7950	7950	0
273	20240228	141500	32093230	7950	7950	7950	7950	0
274	20240228	141400	32093230	7950	7950	7950	7950	0
275	20240228	141300	32093230	7950	7950	7950	7950	0
276	20240228	141200	32093230	7950	7950	7950	7950	0
277	20240228	141100	32093230	7950	7950	7950	7950	0
278	20240228	141000	32093230	7950	7950	7950	7950	0
279	20240228	140900	32093230	7950	7950	7950	7950	0
280	20240228	140800	32093230	7950	7950	7950	7950	0
281	20240228	140700	32093230	7950	7950	7950	7950	0
282	20240228	140600	32093230	7950	7950	7950	7950	0
283	20240228	140500	32093230	7950	7970	7970	7950	2
284	20240228	140400	32077310	7970	7970	7970	7970	0
285	20240228	140300	32077310	7970	7970	7970	7970	0
286	20240228	140200	32077310	7970	7970	7970	7970	0
287	20240228	140100	32077310	7970	7970	7970	7970	0
288	20240228	140000	32077310	7970	7970	7970	7970	0
289	20240228	135900	32077310	7970	7970	7970	7970	0
290	20240228	135800	32077310	7970	7970	7970	7970	1
291	20240228	135700	32069340	7950	7950	7950	7950	0
292	20240228	135600	32069340	7950	7950	7950	7950	0
293	20240228	135500	32069340	7950	7950	7950	7950	7
294	20240228	135400	32013690	7950	7950	7950	7950	0
295	20240228	135300	32013690	7950	7950	7950	7950	0
296	20240228	135200	32013690	7950	7950	7950	7950	0
297	20240228	135100	32013690	7950	7950	7950	7950	0
298	20240228	135000	32013690	7950	7950	7950	7950	0
299	20240228	134900	32013690	7950	7950	7950	7950	0
300	20240228	134800	32013690	7950	7950	7950	7950	0
301	20240228	134700	32013690	7950	7950	7950	7950	0
302	20240228	134600	32013690	7950	7950	7950	7950	0
303	20240228	134500	32013690	7950	7950	7950	7950	0
304	20240228	134400	32013690	7950	7950	7950	7950	0
305	20240228	134300	32013690	7950	7950	7950	7950	0
306	20240228	134200	32013690	7950	7950	7950	7950	0
307	20240228	134100	32013690	7950	7950	7950	7950	0
308	20240228	134000	32013690	7950	7950	7950	7950	0
309	20240228	133900	32013690	7950	7950	7950	7950	0
310	20240228	133800	32013690	7950	7950	7950	7950	0
311	20240228	133700	32013690	7950	7950	7950	7950	0
312	20240228	133600	32013690	7950	7950	7950	7950	0
313	20240228	133500	32013690	7950	7950	7950	7950	1
314	20240228	133400	32005740	7960	7960	7960	7960	0
315	20240228	133300	32005740	7960	7960	7960	7960	1
316	20240228	133200	31997780	7940	7940	7940	7940	175
317	20240228	133100	30608280	7940	7940	7940	7940	112
318	20240228	133000	29719000	7940	7940	7940	7940	158
319	20240228	132900	28464480	7940	7940	7940	7940	297
320	20240228	132800	26106300	7940	7940	7940	7940	0
321	20240228	132700	26106300	7940	7940	7940	7940	1
322	20240228	132600	26098360	7940	7940	7940	7940	50
323	20240228	132500	25701360	7930	7930	7930	7930	0
324	20240228	132400	25701360	7930	7940	7940	7930	116
325	20240228	132300	24780330	7940	7940	7940	7940	5
326	20240228	132200	24740630	7930	7940	7940	7930	16
327	20240228	132100	24613600	7940	7940	7940	7940	2
328	20240228	132000	24597720	7940	7940	7940	7940	1
329	20240228	131900	24589780	7930	7930	7930	7930	0
330	20240228	131800	24589780	7930	7930	7930	7930	0
331	20240228	131700	24589780	7930	7930	7930	7930	0
332	20240228	131600	24589780	7930	7930	7930	7930	0
333	20240228	131500	24589780	7930	7930	7930	7930	0
334	20240228	131400	24589780	7930	7940	7940	7930	274
335	20240228	131300	22414480	7940	7940	7940	7940	0
336	20240228	131200	22414480	7940	7940	7940	7940	0
337	20240228	131100	22414480	7940	7950	7950	7940	245
338	20240228	131000	20466970	7950	7950	7950	7950	1
339	20240228	130900	20459020	7950	7950	7950	7950	0
340	20240228	130800	20459020	7950	7950	7950	7950	0
341	20240228	130700	20459020	7950	7950	7950	7950	0
342	20240228	130600	20459020	7950	7950	7950	7950	5
343	20240228	130500	20419270	7950	7950	7950	7950	0
344	20240228	130400	20419270	7950	7950	7950	7950	0
345	20240228	130300	20419270	7950	7950	7950	7950	0
346	20240228	130200	20419270	7950	7950	7950	7950	0
347	20240228	130100	20419270	7950	7950	7950	7950	0
348	20240228	130000	20419270	7950	7950	7950	7950	0
349	20240228	125900	20419270	7950	7950	7950	7950	0
350	20240228	125800	20419270	7950	7950	7950	7950	0
351	20240228	125700	20419270	7950	7950	7950	7950	5
352	20240228	125600	20379520	7950	7950	7950	7950	0
353	20240228	125500	20379520	7950	7950	7950	7950	0
354	20240228	125400	20379520	7950	7950	7950	7950	0
355	20240228	125300	20379520	7950	7950	7950	7950	0
356	20240228	125200	20379520	7950	7950	7950	7950	0
357	20240228	125100	20379520	7950	7950	7950	7950	2
358	20240228	125000	20363620	7950	7950	7950	7950	1
359	20240228	124900	20355670	7950	7950	7950	7950	0
360	20240228	124800	20355670	7950	7950	7950	7950	0
361	20240228	124700	20355670	7950	7950	7950	7950	0
362	20240228	124600	20355670	7950	7950	7950	7950	0
363	20240228	124500	20355670	7950	7950	7950	7950	55
364	20240228	124400	19918420	7950	7950	7950	7950	0
365	20240228	124300	19918420	7950	7950	7950	7950	0
366	20240228	124200	19918420	7950	7950	7950	7950	0
367	20240228	124100	19918420	7950	7950	7950	7950	0
368	20240228	124000	19918420	7950	7950	7950	7950	0
369	20240228	123900	19918420	7950	7950	7950	7950	0
370	20240228	123800	19918420	7950	7950	7950	7950	0
371	20240228	123700	19918420	7950	7950	7950	7950	0
372	20240228	123600	19918420	7950	7950	7950	7950	0
373	20240228	123500	19918420	7950	7950	7950	7950	0
374	20240228	123400	19918420	7950	7950	7950	7950	0
375	20240228	123300	19918420	7950	7950	7950	7950	0
376	20240228	123200	19918420	7950	7950	7950	7950	0
377	20240228	123100	19918420	7950	7950	7950	7950	0
378	20240228	123000	19918420	7950	7950	7950	7950	3
379	20240228	122900	19894570	7950	7950	7950	7950	0
380	20240228	122800	19894570	7950	7950	7950	7950	0
381	20240228	122700	19894570	7950	7950	7950	7950	0
382	20240228	122600	19894570	7950	7950	7950	7950	0
383	20240228	122500	19894570	7950	7950	7950	7950	0
384	20240228	122400	19894570	7950	7950	7950	7950	0
385	20240228	122300	19894570	7950	7950	7950	7950	0
386	20240228	122200	19894570	7950	7950	7950	7950	0
387	20240228	122100	19894570	7950	7950	7950	7950	0
388	20240228	122000	19894570	7950	7950	7950	7950	0
389	20240228	121900	19894570	7950	7950	7950	7950	0
390	20240228	121800	19894570	7950	7950	7950	7950	0
391	20240228	121700	19894570	7950	7950	7950	7950	0
392	20240228	121600	19894570	7950	7950	7950	7950	0
393	20240228	121500	19894570	7950	7960	7960	7950	7
394	20240228	121400	19838890	7960	7960	7960	7960	0
395	20240228	121300	19838890	7960	7960	7960	7960	0
396	20240228	121200	19838890	7960	7960	7960	7960	0
397	20240228	121100	19838890	7960	7960	7960	7960	0
398	20240228	121000	19838890	7960	7960	7960	7960	3
399	20240228	120900	19815010	7950	7950	7950	7950	0
400	20240228	120800	19815010	7950	7950	7950	7950	0
401	20240228	120700	19815010	7950	7950	7950	7950	0
402	20240228	120600	19815010	7950	7950	7950	7950	0
403	20240228	120500	19815010	7950	7950	7950	7950	0
404	20240228	120400	19815010	7950	7950	7950	7950	0
405	20240228	120300	19815010	7950	7950	7950	7950	0
406	20240228	120200	19815010	7950	7950	7950	7950	0
407	20240228	120100	19815010	7950	7950	7950	7950	0
408	20240228	120000	19815010	7950	7950	7950	7950	0
409	20240228	115900	19815010	7950	7950	7950	7950	34
410	20240228	115800	19544710	7950	7950	7950	7950	0
411	20240228	115700	19544710	7950	7950	7950	7950	0
412	20240228	115600	19544710	7950	7950	7950	7950	0
413	20240228	115500	19544710	7950	7950	7950	7950	0
414	20240228	115400	19544710	7950	7950	7950	7950	0
415	20240228	115300	19544710	7950	7950	7950	7950	0
416	20240228	115200	19544710	7950	7950	7950	7950	0
417	20240228	115100	19544710	7950	7950	7950	7950	0
418	20240228	115000	19544710	7950	7950	7950	7950	1
419	20240228	114900	19536760	7950	7950	7950	7950	3
420	20240228	114800	19512910	7970	7970	7970	7970	0
421	20240228	114700	19512910	7970	7970	7970	7970	0
422	20240228	114600	19512910	7970	7970	7970	7970	0
423	20240228	114500	19512910	7970	7970	7970	7970	0
424	20240228	114400	19512910	7970	7970	7970	7970	0
425	20240228	114300	19512910	7970	7970	7970	7970	0
426	20240228	114200	19512910	7970	7970	7970	7970	0
427	20240228	114100	19512910	7970	7970	7970	7970	0
428	20240228	114000	19512910	7970	7970	7970	7970	2
429	20240228	113900	19496970	7970	7970	7970	7970	0
430	20240228	113800	19496970	7970	7970	7970	7970	200
431	20240228	113700	17902970	7970	7970	7970	7970	0
432	20240228	113600	17902970	7970	7970	7970	7970	0
433	20240228	113500	17902970	7970	7990	7990	7970	154
434	20240228	113400	16675460	8010	8010	8010	8010	0
435	20240228	113300	16675460	8010	8010	8010	8010	0
436	20240228	113200	16675460	8010	8010	8010	8010	0
437	20240228	113100	16675460	8010	8010	8010	8010	0
438	20240228	113000	16675460	8010	8010	8010	8010	0
439	20240228	112900	16675460	8010	8010	8010	8010	0
440	20240228	112800	16675460	8010	8010	8010	8010	0
441	20240228	112700	16675460	8010	8010	8010	8010	0
442	20240228	112600	16675460	8010	8010	8010	8010	0
443	20240228	112500	16675460	8010	8010	8010	8010	0
444	20240228	112400	16675460	8010	8010	8010	8010	0
445	20240228	112300	16675460	8010	8010	8010	8010	0
446	20240228	112200	16675460	8010	8010	8010	8010	0
447	20240228	112100	16675460	8010	8010	8010	8010	0
448	20240228	112000	16675460	8010	8010	8010	8010	0
449	20240228	111900	16675460	8010	8010	8010	8010	0
450	20240228	111800	16675460	8010	8010	8010	8010	0
451	20240228	111700	16675460	8010	8010	8010	8010	0
452	20240228	111600	16675460	8010	8010	8010	8010	0
453	20240228	111500	16675460	8010	8010	8010	8010	0
454	20240228	111400	16675460	8010	8010	8010	8010	0
455	20240228	111300	16675460	8010	8010	8010	8010	0
456	20240228	111200	16675460	8010	8010	8010	8010	0
457	20240228	111100	16675460	8010	8010	8010	8010	0
458	20240228	111000	16675460	8010	8010	8010	8010	1
459	20240228	110900	16667450	8010	8010	8010	8010	0
460	20240228	110800	16667450	8010	8010	8010	8010	0
461	20240228	110700	16667450	8010	8010	8010	8010	0
462	20240228	110600	16667450	8010	8010	8010	8010	0
463	20240228	110500	16667450	8010	8010	8010	8010	0
464	20240228	110400	16667450	8010	8010	8010	8010	0
465	20240228	110300	16667450	8010	8010	8010	8010	0
466	20240228	110200	16667450	8010	8010	8010	8010	0
467	20240228	110100	16667450	8010	8010	8010	8010	0
468	20240228	110000	16667450	8010	8010	8010	8010	0
469	20240228	105900	16667450	8010	8010	8010	8010	0
470	20240228	105800	16667450	8010	8010	8010	8010	0
471	20240228	105700	16667450	8010	8010	8010	8010	0
472	20240228	105600	16667450	8010	8010	8010	8010	0
473	20240228	105500	16667450	8010	8010	8010	8010	0
474	20240228	105400	16667450	8010	8010	8010	8010	0
475	20240228	105300	16667450	8010	8020	8020	8010	2
476	20240228	105200	16651420	8020	8020	8020	8020	0
477	20240228	105100	16651420	8020	8020	8020	8020	0
478	20240228	105000	16651420	8020	8020	8020	8020	0
479	20240228	104900	16651420	8020	8020	8020	8020	0
480	20240228	104800	16651420	8020	8020	8020	8020	0
481	20240228	104700	16651420	8020	8020	8020	8020	0
482	20240228	104600	16651420	8020	8020	8020	8020	0
483	20240228	104500	16651420	8020	8020	8020	8020	0
484	20240228	104400	16651420	8020	8020	8020	8020	0
485	20240228	104300	16651420	8020	8020	8020	8020	0
486	20240228	104200	16651420	8020	8020	8020	8020	0
487	20240228	104100	16651420	8020	8010	8020	8010	5
488	20240228	104000	16611360	7980	7970	7980	7970	46
489	20240228	103900	16244420	7960	7960	7960	7960	0
490	20240228	103800	16244420	7960	7960	7960	7960	0
491	20240228	103700	16244420	7960	7960	7960	7960	0
492	20240228	103600	16244420	7960	7960	7960	7950	293
493	20240228	103500	13912320	7950	7950	7950	7950	0
494	20240228	103400	13912320	7950	7950	7950	7950	64
495	20240228	103300	13403520	7960	7960	7960	7960	0
496	20240228	103200	13403520	7960	7960	7960	7960	0
497	20240228	103100	13403520	7960	7960	7960	7960	0
498	20240228	103000	13403520	7960	7960	7960	7960	0
499	20240228	102900	13403520	7960	7960	7960	7960	0
500	20240228	102800	13403520	7960	7960	7960	7960	0
501	20240228	102700	13403520	7960	7960	7960	7960	3
502	20240228	102600	13379640	7950	7950	7950	7950	8
503	20240228	102500	13316040	7970	7970	7970	7970	0
504	20240228	102400	13316040	7970	7970	7970	7970	0
505	20240228	102300	13316040	7970	7970	7970	7970	0
506	20240228	102200	13316040	7970	7970	7970	7970	1
507	20240228	102100	13308070	7950	7950	7950	7950	0
508	20240228	102000	13308070	7950	7950	7950	7950	0
509	20240228	101900	13308070	7950	7950	7950	7950	0
510	20240228	101800	13308070	7950	7950	7950	7950	0
511	20240228	101700	13308070	7950	7950	7950	7950	0
512	20240228	101600	13308070	7950	7960	7960	7950	183
513	20240228	101500	11851440	7960	7960	7960	7960	0
514	20240228	101400	11851440	7960	7960	7960	7960	0
515	20240228	101300	11851440	7960	7960	7960	7960	0
516	20240228	101200	11851440	7960	7970	7970	7960	32
517	20240228	101100	11596430	7970	7970	7970	7970	0
518	20240228	101000	11596430	7970	7970	7970	7970	0
519	20240228	100900	11596430	7970	7980	7980	7970	105
520	20240228	100800	10758570	7990	7990	7990	7990	0
521	20240228	100700	10758570	7990	7990	7990	7990	0
522	20240228	100600	10758570	7990	7990	7990	7990	0
523	20240228	100500	10758570	7990	7990	7990	7990	0
524	20240228	100400	10758570	7990	7990	7990	7990	0
525	20240228	100300	10758570	7990	7990	7990	7990	1
526	20240228	100200	10750580	7980	7980	7980	7980	0
527	20240228	100100	10750580	7980	7980	7980	7980	0
528	20240228	100000	10750580	7980	7980	7980	7980	0
529	20240228	095900	10750580	7980	7980	7980	7980	0
530	20240228	095800	10750580	7980	7980	7980	7980	0
531	20240228	095700	10750580	7980	7980	7980	7980	6
532	20240228	095600	10702700	7970	7970	7970	7970	0
533	20240228	095500	10702700	7970	7970	7970	7970	0
534	20240228	095400	10702700	7970	7970	7970	7970	0
535	20240228	095300	10702700	7970	7970	7970	7970	0
536	20240228	095200	10702700	7970	7970	7970	7970	0
537	20240228	095100	10702700	7970	7970	7970	7970	0
538	20240228	095000	10702700	7970	7970	7970	7970	0
539	20240228	094900	10702700	7970	7970	7970	7970	0
540	20240228	094800	10702700	7970	7970	7970	7970	0
541	20240228	094700	10702700	7970	7970	7970	7970	66
542	20240228	094600	10176680	7970	7970	7970	7970	0
543	20240228	094500	10176680	7970	7980	7980	7970	84
544	20240228	094400	9506590	7980	7980	7980	7980	3
545	20240228	094300	9482650	8000	8000	8000	8000	0
546	20240228	094200	9482650	8000	8000	8000	8000	0
547	20240228	094100	9482650	8000	8000	8000	8000	0
548	20240228	094000	9482650	8000	8000	8000	8000	0
549	20240228	093900	9482650	8000	8000	8000	8000	1
550	20240228	093800	9474650	8000	8000	8000	8000	1
551	20240228	093700	9466650	8000	8000	8000	8000	1
552	20240228	093600	9458650	7980	7980	7980	7980	0
553	20240228	093500	9458650	7980	7980	7980	7980	0
554	20240228	093400	9458650	7980	7980	7980	7980	0
555	20240228	093300	9458650	7980	8000	8010	7980	366
556	20240228	093200	6531890	8000	8000	8000	8000	0
557	20240228	093100	6531890	8000	8000	8000	8000	0
558	20240228	093000	6531890	8000	8000	8000	8000	0
559	20240228	092900	6531890	8000	8000	8000	8000	0
560	20240228	092800	6531890	8000	8000	8000	8000	0
561	20240228	092700	6531890	8000	8000	8000	8000	0
562	20240228	092600	6531890	8000	8000	8000	8000	0
563	20240228	092500	6531890	8000	8000	8000	8000	0
564	20240228	092400	6531890	8000	8000	8000	8000	0
565	20240228	092300	6531890	8000	8000	8000	8000	0
566	20240228	092200	6531890	8000	8000	8000	8000	0
567	20240228	092100	6531890	8000	8020	8020	8000	87
568	20240228	092000	5834290	8010	8010	8010	8010	0
569	20240228	091900	5834290	8010	8010	8010	8010	13
570	20240228	091800	5730160	8000	8000	8000	8000	0
571	20240228	091700	5730160	8000	8000	8000	8000	0
572	20240228	091600	5730160	8000	8000	8000	8000	4
573	20240228	091500	5698160	8000	8000	8000	8000	0
574	20240228	091400	5698160	8000	8000	8000	8000	100
575	20240228	091300	4898160	8000	8000	8000	8000	93
576	20240228	091200	4154160	8000	8000	8000	8000	3
577	20240228	091100	4130160	7990	7990	7990	7990	86
578	20240228	091000	3443020	7990	7990	7990	7990	0
579	20240228	090900	3443020	7990	7990	7990	7990	0
580	20240228	090800	3443020	7990	7990	7990	7990	2
581	20240228	090700	3427040	7980	7980	7980	7980	0
582	20240228	090600	3427040	7980	7990	7990	7980	115
583	20240228	090500	2508280	7990	7990	7990	7990	0
584	20240228	090400	2508280	7990	7990	7990	7990	40
585	20240228	090300	2188680	7980	7980	7980	7980	1
586	20240228	090200	2180700	7980	7980	7980	7970	34
587	20240228	090100	1909400	7980	7990	7990	7970	21
588	20240228	090000	1741650	7970	7990	7990	7970	218