KissMeData/005250/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184400	647183940	16950	16950	16950	16950	1496
3	20240228	184300	647183940	16950	16950	16950	16950	0
4	20240228	184200	647183940	16950	16950	16950	16950	0
5	20240228	184100	647183940	16950	16950	16950	16950	0
6	20240228	184000	647183940	16950	16950	16950	16950	0
7	20240228	183900	647183940	16950	16950	16950	16950	0
8	20240228	183800	647183940	16950	16950	16950	16950	0
9	20240228	183700	647183940	16950	16950	16950	16950	0
10	20240228	183600	647183940	16950	16950	16950	16950	0
11	20240228	183500	647183940	16950	16950	16950	16950	0
12	20240228	183400	647183940	16950	16950	16950	16950	0
13	20240228	183300	647183940	16950	16950	16950	16950	0
14	20240228	183200	647183940	16950	16950	16950	16950	0
15	20240228	183100	647183940	16950	16950	16950	16950	0
16	20240228	183000	647183940	16950	16950	16950	16950	0
17	20240228	182900	647183940	16950	16950	16950	16950	0
18	20240228	182800	647183940	16950	16950	16950	16950	0
19	20240228	182700	647183940	16950	16950	16950	16950	0
20	20240228	182600	647183940	16950	16950	16950	16950	0
21	20240228	182500	647183940	16950	16950	16950	16950	0
22	20240228	182400	647183940	16950	16950	16950	16950	0
23	20240228	182300	647183940	16950	16950	16950	16950	0
24	20240228	182200	647183940	16950	16950	16950	16950	0
25	20240228	182100	647183940	16950	16950	16950	16950	0
26	20240228	182000	647183940	16950	16950	16950	16950	0
27	20240228	181900	647183940	16950	16950	16950	16950	0
28	20240228	181800	647183940	16950	16950	16950	16950	0
29	20240228	181700	647183940	16950	16950	16950	16950	0
30	20240228	181600	647183940	16950	16950	16950	16950	0
31	20240228	181500	647183940	16950	16950	16950	16950	0
32	20240228	181400	647183940	16950	16950	16950	16950	1496
33	20240228	181300	647183940	16950	16950	16950	16950	0
34	20240228	181200	647183940	16950	16950	16950	16950	0
35	20240228	181100	647183940	16950	16950	16950	16950	0
36	20240228	181000	647183940	16950	16950	16950	16950	0
37	20240228	180900	647183940	16950	16950	16950	16950	0
38	20240228	180800	647183940	16950	16950	16950	16950	0
39	20240228	180700	647183940	16950	16950	16950	16950	0
40	20240228	180600	647183940	16950	16950	16950	16950	0
41	20240228	180500	647183940	16950	16950	16950	16950	0
42	20240228	180400	647183940	16950	16950	16950	16950	0
43	20240228	180300	647183940	16950	16950	16950	16950	0
44	20240228	180200	647183940	16950	16950	16950	16950	0
45	20240228	180100	647183940	16950	16950	16950	16950	0
46	20240228	180000	647183940	16950	16950	16950	16950	0
47	20240228	175900	647183940	16950	16950	16950	16950	0
48	20240228	175800	647183940	16950	16950	16950	16950	0
49	20240228	175700	647183940	16950	16950	16950	16950	0
50	20240228	175600	647183940	16950	16950	16950	16950	0
51	20240228	175500	647183940	16950	16950	16950	16950	0
52	20240228	175400	647183940	16950	16950	16950	16950	0
53	20240228	175300	647183940	16950	16950	16950	16950	0
54	20240228	175200	647183940	16950	16950	16950	16950	0
55	20240228	175100	647183940	16950	16950	16950	16950	0
56	20240228	175000	647183940	16950	16950	16950	16950	0
57	20240228	174900	647183940	16950	16950	16950	16950	0
58	20240228	174800	647183940	16950	16950	16950	16950	0
59	20240228	174700	647183940	16950	16950	16950	16950	0
60	20240228	174600	647183940	16950	16950	16950	16950	0
61	20240228	174500	647183940	16950	16950	16950	16950	0
62	20240228	174400	647183940	16950	16950	16950	16950	1496
63	20240228	174300	647183940	16950	16950	16950	16950	0
64	20240228	174200	647183940	16950	16950	16950	16950	0
65	20240228	174100	647183940	16950	16950	16950	16950	0
66	20240228	174000	647183940	16950	16950	16950	16950	0
67	20240228	173900	647183940	16950	16950	16950	16950	0
68	20240228	173800	647183940	16950	16950	16950	16950	0
69	20240228	173700	647183940	16950	16950	16950	16950	0
70	20240228	173600	647183940	16950	16950	16950	16950	0
71	20240228	173500	647183940	16950	16950	16950	16950	0
72	20240228	173400	647183940	16950	16950	16950	16950	0
73	20240228	173300	647183940	16950	16950	16950	16950	0
74	20240228	173200	647183940	16950	16950	16950	16950	0
75	20240228	173100	647183940	16950	16950	16950	16950	0
76	20240228	173000	647183940	16950	16950	16950	16950	0
77	20240228	172900	647183940	16950	16950	16950	16950	0
78	20240228	172800	647183940	16950	16950	16950	16950	0
79	20240228	172700	647183940	16950	16950	16950	16950	0
80	20240228	172600	647183940	16950	16950	16950	16950	0
81	20240228	172500	647183940	16950	16950	16950	16950	0
82	20240228	172400	647183940	16950	16950	16950	16950	0
83	20240228	172300	647183940	16950	16950	16950	16950	0
84	20240228	172200	647183940	16950	16950	16950	16950	0
85	20240228	172100	647183940	16950	16950	16950	16950	0
86	20240228	172000	647183940	16950	16950	16950	16950	0
87	20240228	171900	647183940	16950	16950	16950	16950	0
88	20240228	171800	647183940	16950	16950	16950	16950	0
89	20240228	171700	647183940	16950	16950	16950	16950	0
90	20240228	171600	647183940	16950	16950	16950	16950	0
91	20240228	171500	647183940	16950	16950	16950	16950	0
92	20240228	171400	647183940	16950	16950	16950	16950	1496
93	20240228	171300	647183940	16950	16950	16950	16950	0
94	20240228	171200	647183940	16950	16950	16950	16950	0
95	20240228	171100	647183940	16950	16950	16950	16950	0
96	20240228	171000	647183940	16950	16950	16950	16950	0
97	20240228	170900	647183940	16950	16950	16950	16950	0
98	20240228	170800	647183940	16950	16950	16950	16950	0
99	20240228	170700	647183940	16950	16950	16950	16950	0
100	20240228	170600	647183940	16950	16950	16950	16950	0
101	20240228	170500	647183940	16950	16950	16950	16950	0
102	20240228	170400	647183940	16950	16950	16950	16950	0
103	20240228	170300	647183940	16950	16950	16950	16950	0
104	20240228	170200	647183940	16950	16950	16950	16950	0
105	20240228	170100	647183940	16950	16950	16950	16950	0
106	20240228	170000	647183940	16950	16950	16950	16950	0
107	20240228	165900	647183940	16950	16950	16950	16950	0
108	20240228	165800	647183940	16950	16950	16950	16950	0
109	20240228	165700	647183940	16950	16950	16950	16950	0
110	20240228	165600	647183940	16950	16950	16950	16950	0
111	20240228	165500	647183940	16950	16950	16950	16950	0
112	20240228	165400	647183940	16950	16950	16950	16950	0
113	20240228	165300	647183940	16950	16950	16950	16950	0
114	20240228	165200	647183940	16950	16950	16950	16950	0
115	20240228	165100	647183940	16950	16950	16950	16950	0
116	20240228	165000	647183940	16950	16950	16950	16950	0
117	20240228	164900	647183940	16950	16950	16950	16950	0
118	20240228	164800	647183940	16950	16950	16950	16950	0
119	20240228	164700	647183940	16950	16950	16950	16950	0
120	20240228	164600	647183940	16950	16950	16950	16950	0
121	20240228	164500	647183940	16950	16950	16950	16950	0
122	20240228	164400	647183940	16950	16950	16950	16950	1496
123	20240228	164300	647183940	16950	16950	16950	16950	0
124	20240228	164200	647183940	16950	16950	16950	16950	0
125	20240228	164100	647183940	16950	16950	16950	16950	0
126	20240228	164000	647183940	16950	16950	16950	16950	0
127	20240228	163900	647183940	16950	16950	16950	16950	0
128	20240228	163800	647183940	16950	16950	16950	16950	0
129	20240228	163700	647183940	16950	16950	16950	16950	0
130	20240228	163600	647183940	16950	16950	16950	16950	0
131	20240228	163500	647183940	16950	16950	16950	16950	0
132	20240228	163400	647183940	16950	16950	16950	16950	0
133	20240228	163300	647183940	16950	16950	16950	16950	0
134	20240228	163200	647183940	16950	16950	16950	16950	0
135	20240228	163100	647183940	16950	16950	16950	16950	0
136	20240228	163000	647183940	16950	16950	16950	16950	0
137	20240228	162900	647183940	16950	16950	16950	16950	0
138	20240228	162800	647183940	16950	16950	16950	16950	0
139	20240228	162700	647183940	16950	16950	16950	16950	0
140	20240228	162600	647183940	16950	16950	16950	16950	0
141	20240228	162500	647183940	16950	16950	16950	16950	0
142	20240228	162400	647183940	16950	16950	16950	16950	0
143	20240228	162300	647183940	16950	16950	16950	16950	0
144	20240228	162200	647183940	16950	16950	16950	16950	0
145	20240228	162100	647183940	16950	16950	16950	16950	0
146	20240228	162000	647183940	16950	16950	16950	16950	0
147	20240228	161900	647183940	16950	16950	16950	16950	0
148	20240228	161800	647183940	16950	16950	16950	16950	0
149	20240228	161700	647183940	16950	16950	16950	16950	0
150	20240228	161600	647183940	16950	16950	16950	16950	0
151	20240228	161500	647183940	16950	16950	16950	16950	0
152	20240228	161400	647183940	16950	16950	16950	16950	1496
153	20240228	161300	647183940	16950	16950	16950	16950	0
154	20240228	161200	647183940	16950	16950	16950	16950	0
155	20240228	161100	647183940	16950	16950	16950	16950	0
156	20240228	161000	647183940	16950	16950	16950	16950	0
157	20240228	160900	647183940	16950	16950	16950	16950	0
158	20240228	160800	647183940	16950	16950	16950	16950	0
159	20240228	160700	647183940	16950	16950	16950	16950	0
160	20240228	160600	647183940	16950	16950	16950	16950	0
161	20240228	160500	647183940	16950	16950	16950	16950	0
162	20240228	160400	647183940	16950	16950	16950	16950	0
163	20240228	160300	647183940	16950	16950	16950	16950	0
164	20240228	160200	647183940	16950	16950	16950	16950	0
165	20240228	160100	647183940	16950	16950	16950	16950	0
166	20240228	160000	647183940	16950	16950	16950	16950	0
167	20240228	155900	647183940	16950	16950	16950	16950	0
168	20240228	155800	647183940	16950	16950	16950	16950	0
169	20240228	155700	647183940	16950	16950	16950	16950	0
170	20240228	155600	647183940	16950	16950	16950	16950	0
171	20240228	155500	647183940	16950	16950	16950	16950	0
172	20240228	155400	647183940	16950	16950	16950	16950	0
173	20240228	155300	647183940	16950	16950	16950	16950	0
174	20240228	155200	647183940	16950	16950	16950	16950	0
175	20240228	155100	647183940	16950	16950	16950	16950	0
176	20240228	155000	647183940	16950	16950	16950	16950	0
177	20240228	154900	647183940	16950	16950	16950	16950	0
178	20240228	154800	647183940	16950	16950	16950	16950	0
179	20240228	154700	647183940	16950	16950	16950	16950	0
180	20240228	154600	647183940	16950	16950	16950	16950	0
181	20240228	154500	647183940	16950	16950	16950	16950	0
182	20240228	154400	647183940	16950	16950	16950	16950	1496
183	20240228	154300	647183940	16950	16950	16950	16950	0
184	20240228	154200	647183940	16950	16950	16950	16950	0
185	20240228	154100	647183940	16950	16950	16950	16950	0
186	20240228	154000	647183940	16950	16950	16950	16950	0
187	20240228	153900	647183940	16950	16950	16950	16950	0
188	20240228	153800	647183940	16950	16950	16950	16950	0
189	20240228	153700	647183940	16950	16950	16950	16950	0
190	20240228	153600	647183940	16950	16950	16950	16950	0
191	20240228	153500	647183940	16950	16950	16950	16950	0
192	20240228	153400	647183940	16950	16950	16950	16950	0
193	20240228	153300	647183940	16950	16950	16950	16950	0
194	20240228	153200	647183940	16950	16950	16950	16950	0
195	20240228	153100	647183940	16950	16950	16950	16950	0
196	20240228	153000	647183940	16950	16950	16950	16950	1496
197	20240228	152900	621826740	17000	17000	17000	17000	0
198	20240228	152800	621826740	17000	17000	17000	17000	0
199	20240228	152700	621826740	17000	17000	17000	17000	0
200	20240228	152600	621826740	17000	17000	17000	17000	0
201	20240228	152500	621826740	17000	17000	17000	17000	0
202	20240228	152400	621826740	17000	17000	17000	17000	0
203	20240228	152300	621826740	17000	17000	17000	17000	0
204	20240228	152200	621826740	17000	17000	17000	17000	0
205	20240228	152100	621826740	17000	17000	17000	17000	0
206	20240228	152000	621826740	17000	17000	17000	17000	0
207	20240228	151900	621826740	17000	17000	17000	16990	17
208	20240228	151800	621537770	17000	16990	17000	16990	49
209	20240228	151700	620705120	17000	16980	17000	16980	58
210	20240228	151600	619719630	17000	16990	17000	16980	151
211	20240228	151500	617154110	17000	16990	17000	16990	114
212	20240228	151400	615217210	16990	17000	17000	16990	9
213	20240228	151300	615064260	16990	16990	17000	16980	206
214	20240228	151200	611564350	16990	16980	16990	16980	17
215	20240228	151100	611275560	16980	16990	16990	16980	26
216	20240228	151000	610833960	16980	16990	16990	16980	114
217	20240228	150900	608898170	16980	16980	16990	16980	11
218	20240228	150800	608711350	16990	17000	17000	16990	50
219	20240228	150700	607861800	16990	16990	16990	16980	34
220	20240228	150600	607284240	16990	16990	16990	16980	93
221	20240228	150500	605704210	16990	16990	17010	16990	8
222	20240228	150400	605568230	16990	16990	16990	16990	205
223	20240228	150300	602085280	17000	17000	17010	16990	1490
224	20240228	150200	576753200	16990	16990	17000	16990	15
225	20240228	150100	576498310	16990	17000	17000	16990	17
226	20240228	150000	576209450	16990	16990	16990	16990	78
227	20240228	145900	574884230	16990	16990	17010	16990	1336
228	20240228	145800	552171880	16990	17000	17000	16990	29
229	20240228	145700	551678940	16990	16990	16990	16990	8
230	20240228	145600	551543020	17000	17000	17000	16990	18
231	20240228	145500	551237080	16990	16990	17000	16990	25
232	20240228	145400	550812150	16990	16990	16990	16990	9
233	20240228	145300	550659240	16990	16990	17000	16990	9
234	20240228	145200	550506290	16990	17000	17000	16990	34
235	20240228	145100	549928330	17000	17010	17010	17000	24
236	20240228	145000	549520150	17010	17000	17010	17000	109
237	20240228	144900	547667120	17000	17010	17010	17000	11
238	20240228	144800	547480090	16990	17000	17000	16990	30
239	20240228	144700	546970160	16990	16990	17000	16990	13
240	20240228	144600	546749250	16990	17000	17000	16990	16
241	20240228	144500	546477310	17000	16990	17000	16990	16
242	20240228	144400	546205350	16990	17010	17010	16990	25
243	20240228	144300	545780230	17000	16990	17010	16990	456
244	20240228	144200	538029170	16980	17000	17000	16980	113
245	20240228	144100	536109280	16980	16970	17040	16970	286
246	20240228	144000	531245190	16980	16980	16980	16970	195
247	20240228	143900	527934140	16980	16990	16990	16980	11
248	20240228	143800	527747330	16990	16980	16990	16980	26
249	20240228	143700	527305760	16990	16990	16990	16980	28
250	20240228	143600	526830100	16980	16990	16990	16980	11
251	20240228	143500	526643280	16980	16990	16990	16980	13
252	20240228	143400	526422440	16980	16980	16990	16980	16
253	20240228	143300	526150720	16990	16990	16990	16990	407
254	20240228	143200	519235790	16990	17010	17010	16990	20
255	20240228	143100	518895770	17010	17010	17010	17000	183
256	20240228	143000	515784540	17010	17030	17030	17010	30
257	20240228	142900	515273780	17010	17010	17010	17010	54
258	20240228	142800	514355240	17010	17010	17010	17010	9
259	20240228	142700	514202150	17000	17010	17010	17000	4
260	20240228	142600	514134120	17000	17010	17010	17000	5
261	20240228	142500	514049080	17000	17000	17000	17000	1
262	20240228	142400	514032080	17010	17010	17010	17010	15
263	20240228	142300	513776930	17010	17050	17050	17000	619
264	20240228	142200	503237400	17060	17020	17060	17020	150
265	20240228	142100	500678980	17020	17010	17020	17010	9
266	20240228	142000	500525850	17000	17000	17020	17000	14
267	20240228	141900	500287790	17000	17000	17010	17000	228
268	20240228	141800	496410200	17000	17000	17000	17000	124
269	20240228	141700	494302200	17010	17000	17010	17000	31
270	20240228	141600	493775110	17000	17010	17010	17000	43
271	20240228	141500	493043930	17000	17000	17000	17000	5
272	20240228	141400	492958930	17000	17000	17000	17000	14
273	20240228	141300	492720930	16990	17000	17000	16990	201
274	20240228	141200	489303940	17000	16990	17000	16990	349
275	20240228	141100	483370960	16990	16990	16990	16990	2
276	20240228	141000	483336980	17000	17000	17000	17000	10
277	20240228	140900	483166980	16980	16990	17000	16980	19
278	20240228	140800	482844030	16980	16990	16990	16980	54
279	20240228	140700	481926580	16990	16990	16990	16990	5
280	20240228	140600	481841630	16990	16980	16990	16980	8
281	20240228	140500	481705720	16990	16990	16990	16990	1
282	20240228	140400	481688730	16990	16990	16990	16990	11
283	20240228	140300	481501840	16990	16990	16990	16990	7
284	20240228	140200	481382910	17010	16980	17010	16970	20
285	20240228	140100	481043120	16970	16970	16970	16970	5
286	20240228	140000	480958270	16980	16970	16980	16970	10
287	20240228	135900	480788480	16970	16970	16970	16970	1
288	20240228	135800	480771510	16970	16970	16970	16970	1
289	20240228	135700	480754540	16970	16990	16990	16970	574
290	20240228	135600	471009440	16990	17000	17000	16990	27
291	20240228	135500	470550450	17000	17010	17010	17000	19
292	20240228	135400	470227270	17000	17000	17000	17000	1
293	20240228	135300	470210270	17000	17000	17000	17000	158
294	20240228	135200	467524270	16980	16980	16990	16980	62
295	20240228	135100	466470920	16980	16980	16980	16980	0
296	20240228	135000	466470920	16980	16990	16990	16980	52
297	20240228	134900	465587450	17000	17000	17000	17000	9
298	20240228	134800	465434450	16990	17000	17000	16990	21
299	20240228	134700	465077480	16990	16990	16990	16990	9
300	20240228	134600	464924570	17000	17000	17000	17000	9
301	20240228	134500	464771570	17000	16990	17000	16990	12
302	20240228	134400	464567680	16990	16990	16990	16990	0
303	20240228	134300	464567680	16990	17000	17000	16990	23
304	20240228	134200	464176740	17000	16990	17000	16990	11
305	20240228	134100	463989760	17000	17000	17000	17000	18
306	20240228	134000	463683760	16990	16990	16990	16990	1
307	20240228	133900	463666770	16990	16990	16990	16990	2
308	20240228	133800	463632790	16990	16990	16990	16990	0
309	20240228	133700	463632790	16990	16990	16990	16990	0
310	20240228	133600	463632790	16990	16990	16990	16990	34
311	20240228	133500	463055130	16990	16990	16990	16980	81
312	20240228	133400	461679480	16990	17000	17000	16990	26
313	20240228	133300	461237550	16990	16990	16990	16990	1
314	20240228	133200	461220560	16990	16990	17000	16990	13
315	20240228	133100	460999600	16980	16980	16980	16980	0
316	20240228	133000	460999600	16980	16980	16980	16980	1
317	20240228	132900	460982620	16990	16990	16990	16990	9
318	20240228	132800	460829710	16980	16980	16980	16980	34
319	20240228	132700	460252390	16990	16990	16990	16990	20
320	20240228	132600	459912590	16970	16980	16980	16970	101
321	20240228	132500	458198410	16980	17000	17000	16980	236
322	20240228	132400	454190350	16990	16990	16990	16990	3
323	20240228	132300	454139380	16980	16990	16990	16980	29
324	20240228	132200	453646880	16990	17000	17000	16990	36
325	20240228	132100	453034900	17000	17000	17000	17000	1
326	20240228	132000	453017900	17000	16990	17000	16990	20
327	20240228	131900	452678090	16980	16980	16980	16980	37
328	20240228	131800	452049830	16990	16990	17000	16990	74
329	20240228	131700	450792480	16990	16980	16990	16980	2
330	20240228	131600	450758510	16980	16980	16980	16980	3
331	20240228	131500	450707570	16970	16970	16970	16960	72
332	20240228	131400	449485740	16970	16970	16970	16970	2
333	20240228	131300	449451800	16970	16980	16980	16970	151
334	20240228	131200	446889140	16970	16970	16970	16970	1
335	20240228	131100	446872170	16980	16980	16980	16970	30
336	20240228	131000	446362790	16980	16990	16990	16970	401
337	20240228	130900	439551490	16990	16990	16990	16990	2
338	20240228	130800	439517510	17000	17000	17000	17000	15
339	20240228	130700	439262510	16990	16990	16990	16990	3
340	20240228	130600	439211540	16990	17000	17000	16990	20
341	20240228	130500	438871560	16990	17000	17000	16990	4
342	20240228	130400	438803580	17000	16990	17000	16990	10
343	20240228	130300	438633590	16990	16990	16990	16990	2
344	20240228	130200	438599610	16990	16990	16990	16990	1
345	20240228	130100	438582620	16990	17000	17000	16990	26
346	20240228	130000	438140720	16990	17000	17000	16990	17
347	20240228	125900	437851740	17000	17000	17000	17000	26
348	20240228	125800	437409740	17000	17000	17000	17000	0
349	20240228	125700	437409740	17000	17000	17000	16990	16
350	20240228	125600	437137750	17000	17000	17000	17000	18
351	20240228	125500	436831750	17000	17000	17000	17000	5
352	20240228	125400	436746750	16990	16990	16990	16990	117
353	20240228	125300	434758920	16980	16980	16980	16980	1
354	20240228	125200	434741940	16990	16990	16990	16990	18
355	20240228	125100	434436120	16990	16990	16990	16990	9
356	20240228	125000	434283210	16990	16990	16990	16990	2
357	20240228	124900	434249230	17000	17000	17000	17000	0
358	20240228	124800	434249230	17000	16990	17000	16990	25
359	20240228	124700	433824380	16990	16990	16990	16990	9
360	20240228	124600	433671470	16980	17000	17000	16980	204
361	20240228	124500	430205540	17000	17000	17000	17000	18
362	20240228	124400	429899540	16990	16990	16990	16990	51
363	20240228	124300	429033050	17000	16990	17000	16990	66
364	20240228	124200	427911620	16990	16990	16990	16990	1
365	20240228	124100	427894630	17000	17000	17000	17000	0
366	20240228	124000	427894630	17000	17000	17000	17000	9
367	20240228	123900	427741630	16980	16970	16980	16970	10
368	20240228	123800	427571840	16980	16980	16980	16960	120
369	20240228	123700	425535470	16970	16970	16970	16970	0
370	20240228	123600	425535470	16970	16980	16980	16970	11
371	20240228	123500	425348700	16970	16980	16980	16970	9
372	20240228	123400	425195920	16990	16990	16990	16990	0
373	20240228	123300	425195920	16990	16990	16990	16990	9
374	20240228	123200	425043010	16980	16980	16980	16980	56
375	20240228	123100	424092130	17000	17000	17000	17000	18
376	20240228	123000	423786130	16990	16990	16990	16990	46
377	20240228	122900	423004590	17000	17000	17000	17000	9
378	20240228	122800	422851590	16990	16990	16990	16990	1
379	20240228	122700	422834600	16990	17000	17000	16990	21
380	20240228	122600	422477800	16990	16990	16990	16990	37
381	20240228	122500	421849170	16990	16990	16990	16990	12
382	20240228	122400	421645290	16990	17000	17000	16990	20
383	20240228	122300	421305310	17000	17000	17000	17000	0
384	20240228	122200	421305310	17000	16990	17000	16990	89
385	20240228	122100	419793110	16990	16990	16990	16990	1
386	20240228	122000	419776120	17000	17000	17000	17000	0
387	20240228	121900	419776120	17000	17000	17000	17000	9
388	20240228	121800	419623120	16960	16960	16960	16960	104
389	20240228	121700	417859280	16950	16960	16960	16950	97
390	20240228	121600	416214190	16960	16970	16970	16960	19
391	20240228	121500	415891930	16970	16980	16980	16960	419
392	20240228	121400	408784570	16980	16980	16980	16980	125
393	20240228	121300	406662070	16980	16990	16990	16980	11
394	20240228	121200	406475200	16990	17000	17000	16990	53
395	20240228	121100	405574640	16990	16990	16990	16990	1
396	20240228	121000	405557650	16990	17000	17000	16990	21
397	20240228	120900	405200680	16990	16990	16990	16990	32
398	20240228	120800	404657000	17000	17000	17000	17000	9
399	20240228	120700	404504000	16990	16990	16990	16990	1
400	20240228	120600	404487010	17000	17000	17000	17000	0
401	20240228	120500	404487010	17000	17000	17000	17000	24
402	20240228	120400	404079010	16990	16990	16990	16990	0
403	20240228	120300	404079010	16990	17000	17000	16990	119
404	20240228	120200	402056020	17000	17000	17000	17000	9
405	20240228	120100	401903020	17000	16990	17000	16990	30
406	20240228	120000	401393120	16990	16990	16990	16990	75
407	20240228	115900	400118870	16990	16990	16990	16990	15
408	20240228	115800	399864020	16990	16980	16990	16980	20
409	20240228	115700	399524360	16970	16980	16980	16970	76
410	20240228	115600	398233940	16970	16970	16980	16970	30
411	20240228	115500	397724660	16980	16980	16980	16980	9
412	20240228	115400	397571840	16970	16970	16980	16970	28
413	20240228	115300	397096670	16970	16970	16970	16970	203
414	20240228	115200	393651760	16970	16970	16970	16970	19
415	20240228	115100	393329330	16980	16980	16980	16980	27
416	20240228	115000	392870870	16980	16990	16990	16980	11
417	20240228	114900	392684030	16990	17000	17000	16990	35
418	20240228	114800	392089200	16990	17000	17000	16990	20
419	20240228	114700	391749310	16990	16990	16990	16990	11
420	20240228	114600	391562420	16990	16990	16990	16990	10
421	20240228	114500	391392520	16990	16990	16990	16990	13
422	20240228	114400	391171650	16990	16990	17000	16990	71
423	20240228	114300	389964770	16990	17000	17000	16990	44
424	20240228	114200	389216840	17000	16990	17000	16990	191
425	20240228	114100	385969950	16990	16990	16990	16980	15
426	20240228	114000	385715110	16980	16980	16980	16980	12
427	20240228	113900	385511350	16970	16970	16970	16970	6
428	20240228	113800	385409530	16970	16990	16990	16970	651
429	20240228	113700	374361300	16990	16970	16990	16970	11
430	20240228	113600	374174540	16970	16970	16970	16970	7
431	20240228	113500	374055750	16970	16990	17000	16970	28
432	20240228	113400	373580030	16980	16980	16980	16980	6
433	20240228	113300	373478150	16970	16970	16970	16970	11
434	20240228	113200	373291480	16990	16970	16990	16970	212
435	20240228	113100	369689980	16970	16970	16970	16970	13
436	20240228	113000	369469370	16980	16980	16990	16980	16
437	20240228	112900	369197600	16980	16990	16990	16980	18
438	20240228	112800	368891840	16990	17000	17000	16990	31
439	20240228	112700	368364970	16990	16990	16990	16990	1
440	20240228	112600	368347980	16980	16980	16980	16980	14
441	20240228	112500	368110260	16980	16980	16980	16980	13
442	20240228	112400	367889520	16980	16990	16990	16980	17
443	20240228	112300	367600760	16980	16980	16980	16980	16
444	20240228	112200	367329080	16980	16990	16990	16980	186
445	20240228	112100	364168970	16990	17000	17000	16990	24
446	20240228	112000	363761030	16990	17000	17000	16990	21
447	20240228	111900	363404100	16990	16990	16990	16990	10
448	20240228	111800	363234200	17000	16990	17000	16990	33
449	20240228	111700	362673330	16990	16990	16990	16990	2
450	20240228	111600	362639350	16990	17000	17000	16990	25
451	20240228	111500	362214490	16990	16980	16990	16980	39
452	20240228	111400	361552210	16970	16980	16990	16970	30
453	20240228	111300	361042780	16980	16990	16990	16980	42
454	20240228	111200	360329330	16990	16990	16990	16990	126
455	20240228	111100	358188590	16990	16990	16990	16990	12
456	20240228	111000	357984710	16990	17000	17000	16990	8
457	20240228	110900	357848760	17000	16990	17000	16990	17
458	20240228	110800	357559840	16990	16970	16990	16970	181
459	20240228	110700	354486670	16970	16970	16980	16970	28
460	20240228	110600	354011310	16970	16970	16980	16970	26
461	20240228	110500	353569900	16970	16980	16980	16970	10
462	20240228	110400	353400170	16970	16970	16970	16970	8
463	20240228	110300	353264410	16980	16980	16980	16980	10
464	20240228	110200	353094610	16970	16980	16980	16970	20
465	20240228	110100	352755100	16980	16970	16980	16970	9
466	20240228	110000	352602360	16980	16960	16980	16950	42
467	20240228	105900	351889630	16970	16970	16970	16970	53
468	20240228	105800	350990220	16970	16970	16970	16970	103
469	20240228	105700	349242310	16970	16970	16970	16970	7
470	20240228	105600	349123520	16970	16970	16970	16970	6
471	20240228	105500	349021700	16980	16970	16980	16970	31
472	20240228	105400	348495540	16970	16970	16970	16970	1
473	20240228	105300	348478570	16990	16980	17000	16970	71
474	20240228	105200	347272340	16980	17000	17000	16970	335
475	20240228	105100	341580750	16990	16990	16990	16990	17
476	20240228	105000	341291920	16990	16990	16990	16990	9
477	20240228	104900	341139010	16990	16990	16990	16990	1
478	20240228	104800	341122020	16990	16990	17000	16990	18
479	20240228	104700	340816110	16990	16990	16990	16990	7
480	20240228	104600	340697180	16990	17000	17000	16990	24
481	20240228	104500	340289240	16990	16990	17000	16990	21
482	20240228	104400	339932360	16990	16990	16990	16990	35
483	20240228	104300	339337710	16990	17000	17000	16990	60
484	20240228	104200	338317770	17000	17000	17010	17000	173
485	20240228	104100	335376090	17000	16990	17000	16990	101
486	20240228	104000	333659180	16990	16990	16990	16990	8
487	20240228	103900	333523260	16970	16940	16970	16940	668
488	20240228	103800	322197230	16940	16940	16950	16940	16
489	20240228	103700	321926100	16940	16940	16950	16940	141
490	20240228	103600	319537540	16940	16940	16940	16940	8
491	20240228	103500	319402020	16940	16940	16940	16940	37
492	20240228	103400	318775240	16950	16950	16960	16940	57
493	20240228	103300	317809090	16950	16950	16950	16950	98
494	20240228	103200	316147990	16950	16960	16960	16950	51
495	20240228	103100	315283360	16960	16960	16970	16960	38
496	20240228	103000	314638790	16960	16970	16970	16960	2
497	20240228	102900	314604860	16960	16960	16960	16960	8
498	20240228	102800	314469180	16960	16970	16970	16960	7
499	20240228	102700	314350450	16970	16970	16970	16970	18
500	20240228	102600	314044990	16980	16970	16980	16970	25
501	20240228	102500	313620570	16970	16970	16990	16970	29
502	20240228	102400	313128080	16940	16930	17000	16930	719
503	20240228	102300	300940990	16930	16930	16930	16930	9
504	20240228	102200	300788620	16930	16930	16930	16930	9
505	20240228	102100	300636250	16940	16930	16940	16930	23
506	20240228	102000	300246700	16930	16940	16940	16930	11
507	20240228	101900	300060370	16930	16970	16970	16930	899
508	20240228	101800	284821760	16960	16960	16980	16960	26
509	20240228	101700	284380440	16970	16940	16970	16930	423
510	20240228	101600	277214620	16950	16980	16980	16950	221
511	20240228	101500	273464900	16980	16980	17010	16980	188
512	20240228	101400	270269510	16960	16950	16960	16950	8
513	20240228	101300	270133850	16940	16930	16950	16930	105
514	20240228	101200	268354870	16940	16940	16940	16930	68
515	20240228	101100	267203010	16950	17000	17000	16940	77
516	20240228	101000	265897100	16970	16970	17020	16940	212
517	20240228	100900	262294510	16940	17030	17030	16940	131
518	20240228	100800	260072250	16940	16940	16940	16940	8
519	20240228	100700	259936730	16960	16950	16960	16950	29
520	20240228	100600	259445060	16950	16920	16950	16920	375
521	20240228	100500	253096340	16920	16920	16920	16920	7
522	20240228	100400	252977900	16930	16920	16930	16920	197
523	20240228	100300	249644310	16920	16930	16930	16920	225
524	20240228	100200	245836360	16950	16960	16970	16930	627
525	20240228	100100	235212590	16960	16960	16960	16960	30
526	20240228	100000	234703790	16960	16970	16970	16960	18
527	20240228	095900	234398400	16960	16950	16960	16950	7
528	20240228	095800	234279740	16950	16950	16960	16950	45
529	20240228	095700	233516620	16950	16950	16960	16950	78
530	20240228	095600	232194210	16950	16950	16960	16950	17
531	20240228	095500	231905920	16950	16950	16950	16950	6
532	20240228	095400	231804220	16950	16970	16970	16950	171
533	20240228	095300	228903900	16970	16980	17010	16970	253
534	20240228	095200	224603440	16980	16980	16980	16980	0
535	20240228	095100	224603440	16980	16980	16980	16980	35
536	20240228	095000	224009140	16980	16990	16990	16980	28
537	20240228	094900	223533510	16970	17020	17020	16970	462
538	20240228	094800	215686300	17020	17020	17020	17020	6
539	20240228	094700	215584180	17020	17020	17020	17000	170
540	20240228	094600	212693480	17000	17020	17020	17000	64
541	20240228	094500	211604300	17000	17000	17000	17000	98
542	20240228	094400	209938300	17000	17000	17000	16990	183
543	20240228	094300	206827360	16990	16920	17000	16920	1637
544	20240228	094200	179098860	16920	16920	16930	16920	93
545	20240228	094100	177525090	16930	16940	16940	16930	71
546	20240228	094000	176323050	16930	16950	16950	16930	239
547	20240228	093900	172274130	16960	16950	16960	16950	16
548	20240228	093800	172002830	16950	16940	16950	16940	286
549	20240228	093700	167155180	16950	16940	16950	16940	115
550	20240228	093600	165207070	16940	16970	16970	16940	888
551	20240228	093500	150155890	16980	16970	16980	16960	302
552	20240228	093400	145030920	16970	16960	16970	16960	11
553	20240228	093300	144844310	16970	16970	16970	16960	138
554	20240228	093200	142502460	16980	16980	16980	16980	145
555	20240228	093100	140040360	17000	17020	17020	17000	696
556	20240228	093000	128202230	17020	17050	17050	17020	16
557	20240228	092900	127929610	17050	17020	17050	17020	247
558	20240228	092800	123718410	17050	17050	17050	17050	134
559	20240228	092700	121433710	17050	16980	17050	16980	180
560	20240228	092600	118369760	16980	16950	16980	16950	1075
561	20240228	092500	100136260	16950	16960	16960	16950	587
562	20240228	092400	90183950	16970	16970	16970	16970	7
563	20240228	092300	90065160	16970	16970	16970	16970	20
564	20240228	092200	89725760	16970	16990	16990	16970	158
565	20240228	092100	87043370	16990	17020	17020	16990	393
566	20240228	092000	80362020	17020	17010	17020	17010	258
567	20240228	091900	75972420	17010	17010	17010	17010	54
568	20240228	091800	75053880	17010	17010	17010	17010	9
569	20240228	091700	74900790	17000	17030	17030	17000	268
570	20240228	091600	70340670	17030	17060	17060	17030	1000
571	20240228	091500	53306330	17070	17070	17070	17070	0
572	20240228	091400	53306330	17070	17110	17110	17070	236
573	20240228	091300	49273390	17110	17110	17110	17110	21
574	20240228	091200	48914080	17110	17110	17110	17110	34
575	20240228	091100	48332340	17110	17110	17110	17110	1
576	20240228	091000	48315230	17110	17110	17110	17110	334
577	20240228	090900	42600490	17110	17110	17110	17110	188
578	20240228	090800	39383810	17120	17140	17150	17120	930
579	20240228	090700	23441640	17120	17140	17140	17110	354
580	20240228	090600	17382990	17140	17080	17140	17080	44
581	20240228	090500	16630030	17080	17080	17080	17080	13
582	20240228	090400	16407990	17080	17070	17080	17070	26
583	20240228	090300	15963960	17070	17080	17100	17070	70
584	20240228	090200	14768330	17080	17140	17150	17070	549
585	20240228	090100	5360240	17140	17140	17140	17140	98
586	20240228	090000	3680520	17140	17090	17140	17090	215