KissMeData/000760/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	183200	6058600	15090	15090	15090	15090	65
3	20240229	183100	6058600	15090	15090	15090	15090	0
4	20240229	183000	6058600	15090	15090	15090	15090	0
5	20240229	182900	6058600	15090	15090	15090	15090	0
6	20240229	182800	6058600	15090	15090	15090	15090	0
7	20240229	182700	6058600	15090	15090	15090	15090	0
8	20240229	182600	6058600	15090	15090	15090	15090	0
9	20240229	182500	6058600	15090	15090	15090	15090	0
10	20240229	182400	6058600	15090	15090	15090	15090	0
11	20240229	182300	6058600	15090	15090	15090	15090	0
12	20240229	182200	6058600	15090	15090	15090	15090	0
13	20240229	182100	6058600	15090	15090	15090	15090	0
14	20240229	182000	6058600	15090	15090	15090	15090	0
15	20240229	181900	6058600	15090	15090	15090	15090	0
16	20240229	181800	6058600	15090	15090	15090	15090	0
17	20240229	181700	6058600	15090	15090	15090	15090	0
18	20240229	181600	6058600	15090	15090	15090	15090	0
19	20240229	181500	6058600	15090	15090	15090	15090	0
20	20240229	181400	6058600	15090	15090	15090	15090	0
21	20240229	181300	6058600	15090	15090	15090	15090	0
22	20240229	181200	6058600	15090	15090	15090	15090	0
23	20240229	181100	6058600	15090	15090	15090	15090	0
24	20240229	181000	6058600	15090	15090	15090	15090	0
25	20240229	180900	6058600	15090	15090	15090	15090	0
26	20240229	180800	6058600	15090	15090	15090	15090	0
27	20240229	180700	6058600	15090	15090	15090	15090	0
28	20240229	180600	6058600	15090	15090	15090	15090	0
29	20240229	180500	6058600	15090	15090	15090	15090	0
30	20240229	180400	6058600	15090	15090	15090	15090	0
31	20240229	180300	6058600	15090	15090	15090	15090	0
32	20240229	180200	6058600	15090	15090	15090	15090	65
33	20240229	180100	6058600	15090	15090	15090	15090	0
34	20240229	180000	6058600	15090	15090	15090	15090	0
35	20240229	175900	6058600	15090	15090	15090	15090	0
36	20240229	175800	6058600	15090	15090	15090	15090	0
37	20240229	175700	6058600	15090	15090	15090	15090	0
38	20240229	175600	6058600	15090	15090	15090	15090	0
39	20240229	175500	6058600	15090	15090	15090	15090	0
40	20240229	175400	6058600	15090	15090	15090	15090	0
41	20240229	175300	6058600	15090	15090	15090	15090	0
42	20240229	175200	6058600	15090	15090	15090	15090	0
43	20240229	175100	6058600	15090	15090	15090	15090	0
44	20240229	175000	6058600	15090	15090	15090	15090	0
45	20240229	174900	6058600	15090	15090	15090	15090	0
46	20240229	174800	6058600	15090	15090	15090	15090	0
47	20240229	174700	6058600	15090	15090	15090	15090	0
48	20240229	174600	6058600	15090	15090	15090	15090	0
49	20240229	174500	6058600	15090	15090	15090	15090	0
50	20240229	174400	6058600	15090	15090	15090	15090	0
51	20240229	174300	6058600	15090	15090	15090	15090	0
52	20240229	174200	6058600	15090	15090	15090	15090	0
53	20240229	174100	6058600	15090	15090	15090	15090	0
54	20240229	174000	6058600	15090	15090	15090	15090	0
55	20240229	173900	6058600	15090	15090	15090	15090	0
56	20240229	173800	6058600	15090	15090	15090	15090	0
57	20240229	173700	6058600	15090	15090	15090	15090	0
58	20240229	173600	6058600	15090	15090	15090	15090	0
59	20240229	173500	6058600	15090	15090	15090	15090	0
60	20240229	173400	6058600	15090	15090	15090	15090	0
61	20240229	173300	6058600	15090	15090	15090	15090	0
62	20240229	173200	6058600	15090	15090	15090	15090	65
63	20240229	173100	6058600	15090	15090	15090	15090	0
64	20240229	173000	6058600	15090	15090	15090	15090	0
65	20240229	172900	6058600	15090	15090	15090	15090	0
66	20240229	172800	6058600	15090	15090	15090	15090	0
67	20240229	172700	6058600	15090	15090	15090	15090	0
68	20240229	172600	6058600	15090	15090	15090	15090	0
69	20240229	172500	6058600	15090	15090	15090	15090	0
70	20240229	172400	6058600	15090	15090	15090	15090	0
71	20240229	172300	6058600	15090	15090	15090	15090	0
72	20240229	172200	6058600	15090	15090	15090	15090	0
73	20240229	172100	6058600	15090	15090	15090	15090	0
74	20240229	172000	6058600	15090	15090	15090	15090	0
75	20240229	171900	6058600	15090	15090	15090	15090	0
76	20240229	171800	6058600	15090	15090	15090	15090	0
77	20240229	171700	6058600	15090	15090	15090	15090	0
78	20240229	171600	6058600	15090	15090	15090	15090	0
79	20240229	171500	6058600	15090	15090	15090	15090	0
80	20240229	171400	6058600	15090	15090	15090	15090	0
81	20240229	171300	6058600	15090	15090	15090	15090	0
82	20240229	171200	6058600	15090	15090	15090	15090	0
83	20240229	171100	6058600	15090	15090	15090	15090	0
84	20240229	171000	6058600	15090	15090	15090	15090	0
85	20240229	170900	6058600	15090	15090	15090	15090	0
86	20240229	170800	6058600	15090	15090	15090	15090	0
87	20240229	170700	6058600	15090	15090	15090	15090	0
88	20240229	170600	6058600	15090	15090	15090	15090	0
89	20240229	170500	6058600	15090	15090	15090	15090	0
90	20240229	170400	6058600	15090	15090	15090	15090	0
91	20240229	170300	6058600	15090	15090	15090	15090	0
92	20240229	170200	6058600	15090	15090	15090	15090	65
93	20240229	170100	6058600	15090	15090	15090	15090	0
94	20240229	170000	6058600	15090	15090	15090	15090	0
95	20240229	165900	6058600	15090	15090	15090	15090	0
96	20240229	165800	6058600	15090	15090	15090	15090	0
97	20240229	165700	6058600	15090	15090	15090	15090	0
98	20240229	165600	6058600	15090	15090	15090	15090	0
99	20240229	165500	6058600	15090	15090	15090	15090	0
100	20240229	165400	6058600	15090	15090	15090	15090	0
101	20240229	165300	6058600	15090	15090	15090	15090	0
102	20240229	165200	6058600	15090	15090	15090	15090	0
103	20240229	165100	6058600	15090	15090	15090	15090	0
104	20240229	165000	6058600	15090	15090	15090	15090	0
105	20240229	164900	6058600	15090	15090	15090	15090	0
106	20240229	164800	6058600	15090	15090	15090	15090	0
107	20240229	164700	6058600	15090	15090	15090	15090	0
108	20240229	164600	6058600	15090	15090	15090	15090	0
109	20240229	164500	6058600	15090	15090	15090	15090	0
110	20240229	164400	6058600	15090	15090	15090	15090	0
111	20240229	164300	6058600	15090	15090	15090	15090	0
112	20240229	164200	6058600	15090	15090	15090	15090	0
113	20240229	164100	6058600	15090	15090	15090	15090	0
114	20240229	164000	6058600	15090	15090	15090	15090	0
115	20240229	163900	6058600	15090	15090	15090	15090	0
116	20240229	163800	6058600	15090	15090	15090	15090	0
117	20240229	163700	6058600	15090	15090	15090	15090	0
118	20240229	163600	6058600	15090	15090	15090	15090	0
119	20240229	163500	6058600	15090	15090	15090	15090	0
120	20240229	163400	6058600	15090	15090	15090	15090	0
121	20240229	163300	6058600	15090	15090	15090	15090	0
122	20240229	163200	6058600	15090	15090	15090	15090	65
123	20240229	163100	6058600	15090	15090	15090	15090	0
124	20240229	163000	6058600	15090	15090	15090	15090	0
125	20240229	162900	6058600	15090	15090	15090	15090	0
126	20240229	162800	6058600	15090	15090	15090	15090	0
127	20240229	162700	6058600	15090	15090	15090	15090	0
128	20240229	162600	6058600	15090	15090	15090	15090	0
129	20240229	162500	6058600	15090	15090	15090	15090	0
130	20240229	162400	6058600	15090	15090	15090	15090	0
131	20240229	162300	6058600	15090	15090	15090	15090	0
132	20240229	162200	6058600	15090	15090	15090	15090	0
133	20240229	162100	6058600	15090	15090	15090	15090	0
134	20240229	162000	6058600	15090	15090	15090	15090	0
135	20240229	161900	6058600	15090	15090	15090	15090	0
136	20240229	161800	6058600	15090	15090	15090	15090	0
137	20240229	161700	6058600	15090	15090	15090	15090	0
138	20240229	161600	6058600	15090	15090	15090	15090	0
139	20240229	161500	6058600	15090	15090	15090	15090	0
140	20240229	161400	6058600	15090	15090	15090	15090	0
141	20240229	161300	6058600	15090	15090	15090	15090	0
142	20240229	161200	6058600	15090	15090	15090	15090	0
143	20240229	161100	6058600	15090	15090	15090	15090	0
144	20240229	161000	6058600	15090	15090	15090	15090	0
145	20240229	160900	6058600	15090	15090	15090	15090	0
146	20240229	160800	6058600	15090	15090	15090	15090	0
147	20240229	160700	6058600	15090	15090	15090	15090	0
148	20240229	160600	6058600	15090	15090	15090	15090	0
149	20240229	160500	6058600	15090	15090	15090	15090	0
150	20240229	160400	6058600	15090	15090	15090	15090	0
151	20240229	160300	6058600	15090	15090	15090	15090	0
152	20240229	160200	6058600	15090	15090	15090	15090	65
153	20240229	160100	6058600	15090	15090	15090	15090	0
154	20240229	160000	6058600	15090	15090	15090	15090	0
155	20240229	155900	6058600	15090	15090	15090	15090	0
156	20240229	155800	6058600	15090	15090	15090	15090	0
157	20240229	155700	6058600	15090	15090	15090	15090	0
158	20240229	155600	6058600	15090	15090	15090	15090	0
159	20240229	155500	6058600	15090	15090	15090	15090	0
160	20240229	155400	6058600	15090	15090	15090	15090	0
161	20240229	155300	6058600	15090	15090	15090	15090	0
162	20240229	155200	6058600	15090	15090	15090	15090	0
163	20240229	155100	6058600	15090	15090	15090	15090	0
164	20240229	155000	6058600	15090	15090	15090	15090	0
165	20240229	154900	6058600	15090	15090	15090	15090	0
166	20240229	154800	6058600	15090	15090	15090	15090	0
167	20240229	154700	6058600	15090	15090	15090	15090	0
168	20240229	154600	6058600	15090	15090	15090	15090	0
169	20240229	154500	6058600	15090	15090	15090	15090	0
170	20240229	154400	6058600	15090	15090	15090	15090	0
171	20240229	154300	6058600	15090	15090	15090	15090	0
172	20240229	154200	6058600	15090	15090	15090	15090	0
173	20240229	154100	6058600	15090	15090	15090	15090	0
174	20240229	154000	6058600	15090	15090	15090	15090	0
175	20240229	153900	6058600	15090	15090	15090	15090	0
176	20240229	153800	6058600	15090	15090	15090	15090	0
177	20240229	153700	6058600	15090	15090	15090	15090	0
178	20240229	153600	6058600	15090	15090	15090	15090	0
179	20240229	153500	6058600	15090	15090	15090	15090	0
180	20240229	153400	6058600	15090	15090	15090	15090	0
181	20240229	153300	6058600	15090	15090	15090	15090	0
182	20240229	153200	6058600	15090	15090	15090	15090	65
183	20240229	153100	6058600	15090	15090	15090	15090	0
184	20240229	153000	6058600	15090	15090	15090	15090	65
185	20240229	152900	5077750	15070	15070	15070	15070	0
186	20240229	152800	5077750	15070	15070	15070	15070	0
187	20240229	152700	5077750	15070	15070	15070	15070	0
188	20240229	152600	5077750	15070	15070	15070	15070	0
189	20240229	152500	5077750	15070	15070	15070	15070	0
190	20240229	152400	5077750	15070	15070	15070	15070	0
191	20240229	152300	5077750	15070	15070	15070	15070	0
192	20240229	152200	5077750	15070	15070	15070	15070	0
193	20240229	152100	5077750	15070	15070	15070	15070	0
194	20240229	152000	5077750	15070	15070	15070	15070	0
195	20240229	151900	5077750	15070	15070	15070	15070	0
196	20240229	151800	5077750	15070	15070	15070	15070	0
197	20240229	151700	5077750	15070	15070	15070	15070	0
198	20240229	151600	5077750	15070	15070	15070	15070	0
199	20240229	151500	5077750	15070	15070	15070	15070	0
200	20240229	151400	5077750	15070	15070	15070	15070	0
201	20240229	151300	5077750	15070	15070	15070	15070	0
202	20240229	151200	5077750	15070	15070	15070	15070	0
203	20240229	151100	5077750	15070	15070	15070	15070	0
204	20240229	151000	5077750	15070	15070	15070	15070	0
205	20240229	150900	5077750	15070	15070	15070	15070	0
206	20240229	150800	5077750	15070	15070	15070	15070	0
207	20240229	150700	5077750	15070	15070	15070	15070	0
208	20240229	150600	5077750	15070	15070	15070	15070	0
209	20240229	150500	5077750	15070	15070	15070	15070	0
210	20240229	150400	5077750	15070	15070	15070	15070	0
211	20240229	150300	5077750	15070	15070	15070	15070	1
212	20240229	150200	5062680	15070	15070	15070	15070	0
213	20240229	150100	5062680	15070	15070	15070	15070	0
214	20240229	150000	5062680	15070	15040	15070	15040	10
215	20240229	145900	4912250	15040	15040	15040	15040	0
216	20240229	145800	4912250	15040	15040	15040	15040	0
217	20240229	145700	4912250	15040	15040	15040	15040	0
218	20240229	145600	4912250	15040	15040	15040	15040	0
219	20240229	145500	4912250	15040	15040	15040	15040	0
220	20240229	145400	4912250	15040	15040	15040	15040	0
221	20240229	145300	4912250	15040	15040	15040	15040	0
222	20240229	145200	4912250	15040	15040	15040	15040	0
223	20240229	145100	4912250	15040	15040	15040	15040	0
224	20240229	145000	4912250	15040	15040	15040	15040	0
225	20240229	144900	4912250	15040	15040	15040	15040	0
226	20240229	144800	4912250	15040	15040	15040	15040	0
227	20240229	144700	4912250	15040	15040	15040	15040	0
228	20240229	144600	4912250	15040	15040	15040	15040	0
229	20240229	144500	4912250	15040	15040	15040	15040	0
230	20240229	144400	4912250	15040	15040	15040	15040	0
231	20240229	144300	4912250	15040	15040	15040	15040	0
232	20240229	144200	4912250	15040	15040	15040	15040	0
233	20240229	144100	4912250	15040	15040	15040	15040	0
234	20240229	144000	4912250	15040	15040	15040	15040	0
235	20240229	143900	4912250	15040	15040	15040	15040	0
236	20240229	143800	4912250	15040	15040	15040	15040	0
237	20240229	143700	4912250	15040	15040	15040	15040	0
238	20240229	143600	4912250	15040	15040	15040	15040	0
239	20240229	143500	4912250	15040	15040	15040	15040	0
240	20240229	143400	4912250	15040	15040	15040	15040	0
241	20240229	143300	4912250	15040	15040	15040	15040	0
242	20240229	143200	4912250	15040	15040	15040	15040	0
243	20240229	143100	4912250	15040	15040	15040	15040	0
244	20240229	143000	4912250	15040	15040	15040	15040	0
245	20240229	142900	4912250	15040	15040	15040	15040	0
246	20240229	142800	4912250	15040	15040	15040	15040	0
247	20240229	142700	4912250	15040	15040	15040	15040	0
248	20240229	142600	4912250	15040	15040	15040	15040	0
249	20240229	142500	4912250	15040	15040	15040	15040	0
250	20240229	142400	4912250	15040	15040	15040	15040	0
251	20240229	142300	4912250	15040	15040	15040	15040	0
252	20240229	142200	4912250	15040	15040	15040	15040	0
253	20240229	142100	4912250	15040	15040	15040	15040	0
254	20240229	142000	4912250	15040	15040	15040	15040	0
255	20240229	141900	4912250	15040	15040	15040	15040	0
256	20240229	141800	4912250	15040	15040	15040	15040	6
257	20240229	141700	4822010	15040	15040	15040	15040	0
258	20240229	141600	4822010	15040	15040	15040	15040	0
259	20240229	141500	4822010	15040	15040	15040	15040	0
260	20240229	141400	4822010	15040	15040	15040	15040	0
261	20240229	141300	4822010	15040	15040	15040	15040	0
262	20240229	141200	4822010	15040	15040	15040	15040	0
263	20240229	141100	4822010	15040	15040	15040	15040	0
264	20240229	141000	4822010	15040	15040	15040	15040	0
265	20240229	140900	4822010	15040	15040	15040	15040	0
266	20240229	140800	4822010	15040	15040	15040	15040	0
267	20240229	140700	4822010	15040	15040	15040	15040	0
268	20240229	140600	4822010	15040	15040	15040	15040	0
269	20240229	140500	4822010	15040	15040	15040	15040	0
270	20240229	140400	4822010	15040	15040	15040	15040	0
271	20240229	140300	4822010	15040	15040	15040	15040	0
272	20240229	140200	4822010	15040	15040	15040	15040	0
273	20240229	140100	4822010	15040	15040	15040	15040	0
274	20240229	140000	4822010	15040	15040	15040	15040	0
275	20240229	135900	4822010	15040	15040	15040	15040	0
276	20240229	135800	4822010	15040	15040	15040	15040	0
277	20240229	135700	4822010	15040	15040	15040	15040	0
278	20240229	135600	4822010	15040	15040	15040	15040	0
279	20240229	135500	4822010	15040	15040	15040	15040	0
280	20240229	135400	4822010	15040	15040	15040	15040	1
281	20240229	135300	4806970	15070	15070	15070	15070	0
282	20240229	135200	4806970	15070	15070	15070	15070	0
283	20240229	135100	4806970	15070	15070	15070	15070	0
284	20240229	135000	4806970	15070	15070	15070	15070	0
285	20240229	134900	4806970	15070	15070	15070	15070	0
286	20240229	134800	4806970	15070	15070	15070	15070	0
287	20240229	134700	4806970	15070	15070	15070	15070	0
288	20240229	134600	4806970	15070	15070	15070	15070	0
289	20240229	134500	4806970	15070	15070	15070	15070	1
290	20240229	134400	4791900	15080	15080	15080	15080	0
291	20240229	134300	4791900	15080	15080	15080	15080	0
292	20240229	134200	4791900	15080	15080	15080	15080	0
293	20240229	134100	4791900	15080	15080	15080	15080	0
294	20240229	134000	4791900	15080	15080	15080	15080	0
295	20240229	133900	4791900	15080	15080	15080	15080	0
296	20240229	133800	4791900	15080	15080	15080	15080	0
297	20240229	133700	4791900	15080	15080	15080	15080	0
298	20240229	133600	4791900	15080	15080	15080	15080	0
299	20240229	133500	4791900	15080	15080	15080	15080	0
300	20240229	133400	4791900	15080	15080	15080	15080	0
301	20240229	133300	4791900	15080	15080	15080	15080	0
302	20240229	133200	4791900	15080	15080	15080	15080	0
303	20240229	133100	4791900	15080	15080	15080	15080	0
304	20240229	133000	4791900	15080	15080	15080	15080	0
305	20240229	132900	4791900	15080	15080	15080	15080	0
306	20240229	132800	4791900	15080	15080	15080	15080	0
307	20240229	132700	4791900	15080	15080	15080	15080	0
308	20240229	132600	4791900	15080	15080	15080	15080	0
309	20240229	132500	4791900	15080	15080	15080	15080	0
310	20240229	132400	4791900	15080	15080	15080	15080	0
311	20240229	132300	4791900	15080	15080	15080	15080	0
312	20240229	132200	4791900	15080	15080	15080	15080	0
313	20240229	132100	4791900	15080	15080	15080	15080	0
314	20240229	132000	4791900	15080	15080	15080	15080	2
315	20240229	131900	4761740	15080	15080	15080	15080	0
316	20240229	131800	4761740	15080	15080	15080	15080	0
317	20240229	131700	4761740	15080	15080	15080	15080	0
318	20240229	131600	4761740	15080	15080	15080	15080	0
319	20240229	131500	4761740	15080	15080	15080	15080	0
320	20240229	131400	4761740	15080	15080	15080	15080	0
321	20240229	131300	4761740	15080	15080	15080	15080	0
322	20240229	131200	4761740	15080	15080	15080	15080	0
323	20240229	131100	4761740	15080	15080	15080	15080	0
324	20240229	131000	4761740	15080	15080	15080	15080	0
325	20240229	130900	4761740	15080	15080	15080	15080	0
326	20240229	130800	4761740	15080	15080	15080	15080	0
327	20240229	130700	4761740	15080	15080	15080	15080	0
328	20240229	130600	4761740	15080	15080	15080	15080	0
329	20240229	130500	4761740	15080	15080	15080	15080	0
330	20240229	130400	4761740	15080	15080	15080	15080	0
331	20240229	130300	4761740	15080	15080	15080	15080	2
332	20240229	130200	4731580	15090	15090	15090	15090	0
333	20240229	130100	4731580	15090	15090	15090	15090	0
334	20240229	130000	4731580	15090	15090	15090	15090	0
335	20240229	125900	4731580	15090	15090	15090	15090	0
336	20240229	125800	4731580	15090	15090	15090	15090	0
337	20240229	125700	4731580	15090	15090	15090	15090	0
338	20240229	125600	4731580	15090	15090	15090	15090	0
339	20240229	125500	4731580	15090	15090	15090	15090	0
340	20240229	125400	4731580	15090	15090	15090	15090	0
341	20240229	125300	4731580	15090	15090	15090	15090	0
342	20240229	125200	4731580	15090	15090	15090	15090	0
343	20240229	125100	4731580	15090	15090	15090	15090	0
344	20240229	125000	4731580	15090	15090	15090	15090	0
345	20240229	124900	4731580	15090	15090	15090	15090	0
346	20240229	124800	4731580	15090	15090	15090	15090	0
347	20240229	124700	4731580	15090	15090	15090	15090	0
348	20240229	124600	4731580	15090	15090	15090	15090	0
349	20240229	124500	4731580	15090	15090	15090	15090	0
350	20240229	124400	4731580	15090	15090	15090	15090	0
351	20240229	124300	4731580	15090	15090	15090	15090	0
352	20240229	124200	4731580	15090	15090	15090	15090	0
353	20240229	124100	4731580	15090	15090	15090	15090	0
354	20240229	124000	4731580	15090	15090	15090	15090	0
355	20240229	123900	4731580	15090	15090	15090	15090	0
356	20240229	123800	4731580	15090	15090	15090	15090	0
357	20240229	123700	4731580	15090	15090	15090	15090	0
358	20240229	123600	4731580	15090	15090	15090	15090	0
359	20240229	123500	4731580	15090	15090	15090	15090	0
360	20240229	123400	4731580	15090	15090	15090	15090	0
361	20240229	123300	4731580	15090	15090	15090	15090	0
362	20240229	123200	4731580	15090	15090	15090	15090	0
363	20240229	123100	4731580	15090	15090	15090	15090	0
364	20240229	123000	4731580	15090	15090	15090	15090	0
365	20240229	122900	4731580	15090	15090	15090	15090	0
366	20240229	122800	4731580	15090	15090	15090	15090	0
367	20240229	122700	4731580	15090	15090	15090	15090	0
368	20240229	122600	4731580	15090	15090	15090	15090	0
369	20240229	122500	4731580	15090	15090	15090	15090	0
370	20240229	122400	4731580	15090	15090	15090	15090	0
371	20240229	122300	4731580	15090	15090	15090	15090	0
372	20240229	122200	4731580	15090	15090	15090	15090	0
373	20240229	122100	4731580	15090	15090	15090	15090	0
374	20240229	122000	4731580	15090	15090	15090	15090	1
375	20240229	121900	4716490	15100	15100	15100	15100	0
376	20240229	121800	4716490	15100	15100	15100	15100	0
377	20240229	121700	4716490	15100	15100	15100	15100	0
378	20240229	121600	4716490	15100	15100	15100	15100	0
379	20240229	121500	4716490	15100	15100	15100	15100	0
380	20240229	121400	4716490	15100	15100	15100	15100	0
381	20240229	121300	4716490	15100	15100	15100	15100	0
382	20240229	121200	4716490	15100	15100	15100	15100	0
383	20240229	121100	4716490	15100	15100	15100	15100	0
384	20240229	121000	4716490	15100	15100	15100	15100	0
385	20240229	120900	4716490	15100	15100	15100	15100	0
386	20240229	120800	4716490	15100	15100	15100	15100	0
387	20240229	120700	4716490	15100	15100	15100	15100	0
388	20240229	120600	4716490	15100	15100	15100	15100	0
389	20240229	120500	4716490	15100	15100	15100	15100	0
390	20240229	120400	4716490	15100	15100	15100	15100	0
391	20240229	120300	4716490	15100	15100	15100	15100	0
392	20240229	120200	4716490	15100	15100	15100	15100	0
393	20240229	120100	4716490	15100	15100	15100	15100	0
394	20240229	120000	4716490	15100	15100	15100	15100	0
395	20240229	115900	4716490	15100	15100	15100	15100	0
396	20240229	115800	4716490	15100	15100	15100	15100	0
397	20240229	115700	4716490	15100	15100	15100	15100	0
398	20240229	115600	4716490	15100	15100	15100	15100	0
399	20240229	115500	4716490	15100	15100	15100	15100	0
400	20240229	115400	4716490	15100	15100	15100	15100	0
401	20240229	115300	4716490	15100	15100	15100	15100	0
402	20240229	115200	4716490	15100	15100	15100	15100	0
403	20240229	115100	4716490	15100	15100	15100	15100	0
404	20240229	115000	4716490	15100	15100	15100	15100	0
405	20240229	114900	4716490	15100	15100	15100	15100	0
406	20240229	114800	4716490	15100	15100	15100	15100	0
407	20240229	114700	4716490	15100	15100	15100	15100	0
408	20240229	114600	4716490	15100	15100	15100	15100	0
409	20240229	114500	4716490	15100	15100	15100	15100	0
410	20240229	114400	4716490	15100	15100	15100	15100	0
411	20240229	114300	4716490	15100	15100	15100	15100	0
412	20240229	114200	4716490	15100	15100	15100	15100	0
413	20240229	114100	4716490	15100	15100	15100	15100	0
414	20240229	114000	4716490	15100	15100	15100	15100	0
415	20240229	113900	4716490	15100	15100	15100	15100	0
416	20240229	113800	4716490	15100	15100	15100	15100	0
417	20240229	113700	4716490	15100	15100	15100	15100	0
418	20240229	113600	4716490	15100	15100	15100	15100	0
419	20240229	113500	4716490	15100	15100	15100	15100	0
420	20240229	113400	4716490	15100	15100	15100	15100	0
421	20240229	113300	4716490	15100	15100	15100	15100	0
422	20240229	113200	4716490	15100	15100	15100	15100	0
423	20240229	113100	4716490	15100	15100	15100	15100	0
424	20240229	113000	4716490	15100	15100	15100	15100	1
425	20240229	112900	4701390	15130	15130	15130	15130	0
426	20240229	112800	4701390	15130	15130	15130	15130	0
427	20240229	112700	4701390	15130	15130	15130	15130	0
428	20240229	112600	4701390	15130	15130	15130	15130	0
429	20240229	112500	4701390	15130	15130	15130	15130	0
430	20240229	112400	4701390	15130	15130	15130	15130	0
431	20240229	112300	4701390	15130	15130	15130	15130	0
432	20240229	112200	4701390	15130	15130	15130	15130	0
433	20240229	112100	4701390	15130	15130	15130	15130	0
434	20240229	112000	4701390	15130	15130	15130	15130	0
435	20240229	111900	4701390	15130	15130	15130	15130	0
436	20240229	111800	4701390	15130	15130	15130	15130	0
437	20240229	111700	4701390	15130	15130	15130	15130	0
438	20240229	111600	4701390	15130	15130	15130	15130	0
439	20240229	111500	4701390	15130	15130	15130	15130	0
440	20240229	111400	4701390	15130	15130	15130	15130	1
441	20240229	111300	4686260	15160	15160	15160	15160	0
442	20240229	111200	4686260	15160	15160	15160	15160	0
443	20240229	111100	4686260	15160	15160	15160	15160	0
444	20240229	111000	4686260	15160	15160	15160	15160	0
445	20240229	110900	4686260	15160	15160	15160	15160	0
446	20240229	110800	4686260	15160	15160	15160	15160	0
447	20240229	110700	4686260	15160	15160	15160	15160	0
448	20240229	110600	4686260	15160	15160	15160	15160	0
449	20240229	110500	4686260	15160	15160	15160	15160	0
450	20240229	110400	4686260	15160	15160	15160	15160	0
451	20240229	110300	4686260	15160	15160	15160	15160	1
452	20240229	110200	4671100	15160	15160	15160	15160	0
453	20240229	110100	4671100	15160	15160	15160	15160	0
454	20240229	110000	4671100	15160	15160	15160	15160	0
455	20240229	105900	4671100	15160	15160	15160	15160	0
456	20240229	105800	4671100	15160	15160	15160	15160	0
457	20240229	105700	4671100	15160	15160	15160	15160	0
458	20240229	105600	4671100	15160	15160	15160	15160	0
459	20240229	105500	4671100	15160	15160	15160	15160	0
460	20240229	105400	4671100	15160	15160	15160	15160	0
461	20240229	105300	4671100	15160	15160	15160	15160	0
462	20240229	105200	4671100	15160	15160	15160	15160	0
463	20240229	105100	4671100	15160	15160	15160	15160	0
464	20240229	105000	4671100	15160	15160	15160	15160	0
465	20240229	104900	4671100	15160	15160	15160	15160	0
466	20240229	104800	4671100	15160	15160	15160	15160	0
467	20240229	104700	4671100	15160	15160	15160	15160	0
468	20240229	104600	4671100	15160	15160	15160	15160	0
469	20240229	104500	4671100	15160	15160	15160	15160	0
470	20240229	104400	4671100	15160	15160	15160	15160	0
471	20240229	104300	4671100	15160	15160	15160	15160	0
472	20240229	104200	4671100	15160	15160	15160	15160	0
473	20240229	104100	4671100	15160	15160	15160	15160	0
474	20240229	104000	4671100	15160	15160	15160	15160	0
475	20240229	103900	4671100	15160	15160	15160	15160	0
476	20240229	103800	4671100	15160	15160	15160	15160	0
477	20240229	103700	4671100	15160	15160	15160	15160	0
478	20240229	103600	4671100	15160	15160	15160	15160	0
479	20240229	103500	4671100	15160	15160	15160	15160	0
480	20240229	103400	4671100	15160	15160	15160	15160	1
481	20240229	103300	4655940	15190	15190	15190	15190	0
482	20240229	103200	4655940	15190	15190	15190	15190	0
483	20240229	103100	4655940	15190	15190	15190	15190	0
484	20240229	103000	4655940	15190	15190	15190	15190	0
485	20240229	102900	4655940	15190	15190	15190	15190	0
486	20240229	102800	4655940	15190	15190	15190	15190	0
487	20240229	102700	4655940	15190	15190	15190	15190	0
488	20240229	102600	4655940	15190	15190	15190	15190	0
489	20240229	102500	4655940	15190	15190	15190	15190	0
490	20240229	102400	4655940	15190	15190	15190	15190	0
491	20240229	102300	4655940	15190	15190	15190	15190	0
492	20240229	102200	4655940	15190	15190	15190	15190	0
493	20240229	102100	4655940	15190	15190	15190	15190	0
494	20240229	102000	4655940	15190	15190	15190	15190	0
495	20240229	101900	4655940	15190	15190	15190	15190	0
496	20240229	101800	4655940	15190	15190	15190	15190	0
497	20240229	101700	4655940	15190	15190	15190	15190	0
498	20240229	101600	4655940	15190	15190	15190	15190	0
499	20240229	101500	4655940	15190	15190	15190	15190	0
500	20240229	101400	4655940	15190	15190	15190	15190	0
501	20240229	101300	4655940	15190	15190	15190	15190	0
502	20240229	101200	4655940	15190	15190	15190	15190	0
503	20240229	101100	4655940	15190	15190	15190	15190	0
504	20240229	101000	4655940	15190	15190	15190	15190	0
505	20240229	100900	4655940	15190	15190	15190	15190	0
506	20240229	100800	4655940	15190	15190	15190	15190	0
507	20240229	100700	4655940	15190	15190	15190	15190	0
508	20240229	100600	4655940	15190	15190	15190	15190	0
509	20240229	100500	4655940	15190	15190	15190	15190	0
510	20240229	100400	4655940	15190	15190	15190	15190	0
511	20240229	100300	4655940	15190	15190	15190	15190	3
512	20240229	100200	4610370	15190	15190	15190	15190	0
513	20240229	100100	4610370	15190	15190	15190	15190	0
514	20240229	100000	4610370	15190	15190	15190	15190	0
515	20240229	095900	4610370	15190	15190	15190	15190	0
516	20240229	095800	4610370	15190	15190	15190	15190	0
517	20240229	095700	4610370	15190	15190	15190	15190	0
518	20240229	095600	4610370	15190	15190	15190	15190	5
519	20240229	095500	4534420	15180	15180	15180	15180	0
520	20240229	095400	4534420	15180	15180	15180	15180	0
521	20240229	095300	4534420	15180	15180	15180	15180	0
522	20240229	095200	4534420	15180	15180	15190	15180	3
523	20240229	095100	4488870	15180	15180	15180	15180	0
524	20240229	095000	4488870	15180	15180	15180	15180	0
525	20240229	094900	4488870	15180	15180	15180	15180	0
526	20240229	094800	4488870	15180	15180	15180	15180	0
527	20240229	094700	4488870	15180	15180	15180	15180	2
528	20240229	094600	4458510	15180	15180	15180	15180	0
529	20240229	094500	4458510	15180	15180	15180	15180	0
530	20240229	094400	4458510	15180	15180	15180	15180	0
531	20240229	094300	4458510	15180	15180	15180	15180	0
532	20240229	094200	4458510	15180	15180	15180	15180	0
533	20240229	094100	4458510	15180	15180	15180	15180	0
534	20240229	094000	4458510	15180	15180	15180	15180	0
535	20240229	093900	4458510	15180	15180	15180	15180	0
536	20240229	093800	4458510	15180	15180	15180	15180	0
537	20240229	093700	4458510	15180	15180	15180	15180	0
538	20240229	093600	4458510	15180	15180	15180	15180	0
539	20240229	093500	4458510	15180	15180	15180	15180	0
540	20240229	093400	4458510	15180	15180	15180	15180	0
541	20240229	093300	4458510	15180	15180	15180	15180	0
542	20240229	093200	4458510	15180	15180	15180	15180	0
543	20240229	093100	4458510	15180	15180	15180	15180	0
544	20240229	093000	4458510	15180	15180	15180	15180	0
545	20240229	092900	4458510	15180	15180	15180	15180	0
546	20240229	092800	4458510	15180	15180	15180	15180	0
547	20240229	092700	4458510	15180	15180	15180	15180	0
548	20240229	092600	4458510	15180	15180	15180	15180	0
549	20240229	092500	4458510	15180	15180	15180	15180	0
550	20240229	092400	4458510	15180	15180	15180	15180	0
551	20240229	092300	4458510	15180	15180	15180	15180	0
552	20240229	092200	4458510	15180	15180	15180	15180	0
553	20240229	092100	4458510	15180	15180	15180	15180	0
554	20240229	092000	4458510	15180	15180	15180	15180	0
555	20240229	091900	4458510	15180	15180	15180	15180	0
556	20240229	091800	4458510	15180	15180	15180	15180	0
557	20240229	091700	4458510	15180	15180	15180	15180	6
558	20240229	091600	4367430	15180	15180	15180	15180	0
559	20240229	091500	4367430	15180	15050	15180	15050	2
560	20240229	091400	4337200	15050	15050	15050	15050	0
561	20240229	091300	4337200	15050	15050	15050	15050	0
562	20240229	091200	4337200	15050	15050	15050	15050	0
563	20240229	091100	4337200	15050	15050	15050	15050	1
564	20240229	091000	4322150	15050	15050	15050	15050	1
565	20240229	090900	4307100	15190	15190	15190	15190	0
566	20240229	090800	4307100	15190	15190	15190	15190	0
567	20240229	090700	4307100	15190	15050	15190	15050	2
568	20240229	090600	4276860	15190	15190	15190	15190	0
569	20240229	090500	4276860	15190	15190	15190	15190	0
570	20240229	090400	4276860	15190	15190	15190	15190	1
571	20240229	090300	4261670	15000	15150	15150	15000	16
572	20240229	090200	4021430	15200	15030	15430	15030	113
573	20240229	090100	2310030	15030	15000	15030	15000	30
574	20240229	090000	1860000	15000	15000	15000	15000	124