KissMeData/006620/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184700	936452860	5360	5360	5360	5360	3603
3	20240228	184600	936452860	5360	5360	5360	5360	0
4	20240228	184500	936452860	5360	5360	5360	5360	0
5	20240228	184400	936452860	5360	5360	5360	5360	0
6	20240228	184300	936452860	5360	5360	5360	5360	0
7	20240228	184200	936452860	5360	5360	5360	5360	0
8	20240228	184100	936452860	5360	5360	5360	5360	0
9	20240228	184000	936452860	5360	5360	5360	5360	0
10	20240228	183900	936452860	5360	5360	5360	5360	0
11	20240228	183800	936452860	5360	5360	5360	5360	0
12	20240228	183700	936452860	5360	5360	5360	5360	0
13	20240228	183600	936452860	5360	5360	5360	5360	0
14	20240228	183500	936452860	5360	5360	5360	5360	0
15	20240228	183400	936452860	5360	5360	5360	5360	0
16	20240228	183300	936452860	5360	5360	5360	5360	0
17	20240228	183200	936452860	5360	5360	5360	5360	0
18	20240228	183100	936452860	5360	5360	5360	5360	0
19	20240228	183000	936452860	5360	5360	5360	5360	0
20	20240228	182900	936452860	5360	5360	5360	5360	0
21	20240228	182800	936452860	5360	5360	5360	5360	0
22	20240228	182700	936452860	5360	5360	5360	5360	0
23	20240228	182600	936452860	5360	5360	5360	5360	0
24	20240228	182500	936452860	5360	5360	5360	5360	0
25	20240228	182400	936452860	5360	5360	5360	5360	0
26	20240228	182300	936452860	5360	5360	5360	5360	0
27	20240228	182200	936452860	5360	5360	5360	5360	0
28	20240228	182100	936452860	5360	5360	5360	5360	0
29	20240228	182000	936452860	5360	5360	5360	5360	0
30	20240228	181900	936452860	5360	5360	5360	5360	0
31	20240228	181800	936452860	5360	5360	5360	5360	0
32	20240228	181700	936452860	5360	5360	5360	5360	3603
33	20240228	181600	936452860	5360	5360	5360	5360	0
34	20240228	181500	936452860	5360	5360	5360	5360	0
35	20240228	181400	936452860	5360	5360	5360	5360	0
36	20240228	181300	936452860	5360	5360	5360	5360	0
37	20240228	181200	936452860	5360	5360	5360	5360	0
38	20240228	181100	936452860	5360	5360	5360	5360	0
39	20240228	181000	936452860	5360	5360	5360	5360	0
40	20240228	180900	936452860	5360	5360	5360	5360	0
41	20240228	180800	936452860	5360	5360	5360	5360	0
42	20240228	180700	936452860	5360	5360	5360	5360	0
43	20240228	180600	936452860	5360	5360	5360	5360	0
44	20240228	180500	936452860	5360	5360	5360	5360	0
45	20240228	180400	936452860	5360	5360	5360	5360	0
46	20240228	180300	936452860	5360	5360	5360	5360	0
47	20240228	180200	936452860	5360	5360	5360	5360	0
48	20240228	180100	936452860	5360	5360	5360	5360	0
49	20240228	180000	936452860	5360	5360	5360	5360	0
50	20240228	175900	936452860	5360	5360	5360	5360	0
51	20240228	175800	936452860	5360	5360	5360	5360	0
52	20240228	175700	936452860	5360	5360	5360	5360	0
53	20240228	175600	936452860	5360	5360	5360	5360	0
54	20240228	175500	936452860	5360	5360	5360	5360	0
55	20240228	175400	936452860	5360	5360	5360	5360	0
56	20240228	175300	936452860	5360	5360	5360	5360	0
57	20240228	175200	936452860	5360	5360	5360	5360	0
58	20240228	175100	936452860	5360	5360	5360	5360	0
59	20240228	175000	936452860	5360	5360	5360	5360	0
60	20240228	174900	936452860	5360	5360	5360	5360	0
61	20240228	174800	936452860	5360	5360	5360	5360	0
62	20240228	174700	936452860	5360	5360	5360	5360	3603
63	20240228	174600	936452860	5360	5360	5360	5360	0
64	20240228	174500	936452860	5360	5360	5360	5360	0
65	20240228	174400	936452860	5360	5360	5360	5360	0
66	20240228	174300	936452860	5360	5360	5360	5360	0
67	20240228	174200	936452860	5360	5360	5360	5360	0
68	20240228	174100	936452860	5360	5360	5360	5360	0
69	20240228	174000	936452860	5360	5360	5360	5360	0
70	20240228	173900	936452860	5360	5360	5360	5360	0
71	20240228	173800	936452860	5360	5360	5360	5360	0
72	20240228	173700	936452860	5360	5360	5360	5360	0
73	20240228	173600	936452860	5360	5360	5360	5360	0
74	20240228	173500	936452860	5360	5360	5360	5360	0
75	20240228	173400	936452860	5360	5360	5360	5360	0
76	20240228	173300	936452860	5360	5360	5360	5360	0
77	20240228	173200	936452860	5360	5360	5360	5360	0
78	20240228	173100	936452860	5360	5360	5360	5360	0
79	20240228	173000	936452860	5360	5360	5360	5360	0
80	20240228	172900	936452860	5360	5360	5360	5360	0
81	20240228	172800	936452860	5360	5360	5360	5360	0
82	20240228	172700	936452860	5360	5360	5360	5360	0
83	20240228	172600	936452860	5360	5360	5360	5360	0
84	20240228	172500	936452860	5360	5360	5360	5360	0
85	20240228	172400	936452860	5360	5360	5360	5360	0
86	20240228	172300	936452860	5360	5360	5360	5360	0
87	20240228	172200	936452860	5360	5360	5360	5360	0
88	20240228	172100	936452860	5360	5360	5360	5360	0
89	20240228	172000	936452860	5360	5360	5360	5360	0
90	20240228	171900	936452860	5360	5360	5360	5360	0
91	20240228	171800	936452860	5360	5360	5360	5360	0
92	20240228	171700	936452860	5360	5360	5360	5360	3603
93	20240228	171600	936452860	5360	5360	5360	5360	0
94	20240228	171500	936452860	5360	5360	5360	5360	0
95	20240228	171400	936452860	5360	5360	5360	5360	0
96	20240228	171300	936452860	5360	5360	5360	5360	0
97	20240228	171200	936452860	5360	5360	5360	5360	0
98	20240228	171100	936452860	5360	5360	5360	5360	0
99	20240228	171000	936452860	5360	5360	5360	5360	0
100	20240228	170900	936452860	5360	5360	5360	5360	0
101	20240228	170800	936452860	5360	5360	5360	5360	0
102	20240228	170700	936452860	5360	5360	5360	5360	0
103	20240228	170600	936452860	5360	5360	5360	5360	0
104	20240228	170500	936452860	5360	5360	5360	5360	0
105	20240228	170400	936452860	5360	5360	5360	5360	0
106	20240228	170300	936452860	5360	5360	5360	5360	0
107	20240228	170200	936452860	5360	5360	5360	5360	0
108	20240228	170100	936452860	5360	5360	5360	5360	0
109	20240228	170000	936452860	5360	5360	5360	5360	0
110	20240228	165900	936452860	5360	5360	5360	5360	0
111	20240228	165800	936452860	5360	5360	5360	5360	0
112	20240228	165700	936452860	5360	5360	5360	5360	0
113	20240228	165600	936452860	5360	5360	5360	5360	0
114	20240228	165500	936452860	5360	5360	5360	5360	0
115	20240228	165400	936452860	5360	5360	5360	5360	0
116	20240228	165300	936452860	5360	5360	5360	5360	0
117	20240228	165200	936452860	5360	5360	5360	5360	0
118	20240228	165100	936452860	5360	5360	5360	5360	0
119	20240228	165000	936452860	5360	5360	5360	5360	0
120	20240228	164900	936452860	5360	5360	5360	5360	0
121	20240228	164800	936452860	5360	5360	5360	5360	0
122	20240228	164700	936452860	5360	5360	5360	5360	3603
123	20240228	164600	936452860	5360	5360	5360	5360	0
124	20240228	164500	936452860	5360	5360	5360	5360	0
125	20240228	164400	936452860	5360	5360	5360	5360	0
126	20240228	164300	936452860	5360	5360	5360	5360	0
127	20240228	164200	936452860	5360	5360	5360	5360	0
128	20240228	164100	936452860	5360	5360	5360	5360	0
129	20240228	164000	936452860	5360	5360	5360	5360	0
130	20240228	163900	936452860	5360	5360	5360	5360	0
131	20240228	163800	936452860	5360	5360	5360	5360	0
132	20240228	163700	936452860	5360	5360	5360	5360	0
133	20240228	163600	936452860	5360	5360	5360	5360	0
134	20240228	163500	936452860	5360	5360	5360	5360	0
135	20240228	163400	936452860	5360	5360	5360	5360	0
136	20240228	163300	936452860	5360	5360	5360	5360	0
137	20240228	163200	936452860	5360	5360	5360	5360	0
138	20240228	163100	936452860	5360	5360	5360	5360	0
139	20240228	163000	936452860	5360	5360	5360	5360	0
140	20240228	162900	936452860	5360	5360	5360	5360	0
141	20240228	162800	936452860	5360	5360	5360	5360	0
142	20240228	162700	936452860	5360	5360	5360	5360	0
143	20240228	162600	936452860	5360	5360	5360	5360	0
144	20240228	162500	936452860	5360	5360	5360	5360	0
145	20240228	162400	936452860	5360	5360	5360	5360	0
146	20240228	162300	936452860	5360	5360	5360	5360	0
147	20240228	162200	936452860	5360	5360	5360	5360	0
148	20240228	162100	936452860	5360	5360	5360	5360	0
149	20240228	162000	936452860	5360	5360	5360	5360	0
150	20240228	161900	936452860	5360	5360	5360	5360	0
151	20240228	161800	936452860	5360	5360	5360	5360	0
152	20240228	161700	936452860	5360	5360	5360	5360	3603
153	20240228	161600	936452860	5360	5360	5360	5360	0
154	20240228	161500	936452860	5360	5360	5360	5360	0
155	20240228	161400	936452860	5360	5360	5360	5360	0
156	20240228	161300	936452860	5360	5360	5360	5360	0
157	20240228	161200	936452860	5360	5360	5360	5360	0
158	20240228	161100	936452860	5360	5360	5360	5360	0
159	20240228	161000	936452860	5360	5360	5360	5360	0
160	20240228	160900	936452860	5360	5360	5360	5360	0
161	20240228	160800	936452860	5360	5360	5360	5360	0
162	20240228	160700	936452860	5360	5360	5360	5360	0
163	20240228	160600	936452860	5360	5360	5360	5360	0
164	20240228	160500	936452860	5360	5360	5360	5360	0
165	20240228	160400	936452860	5360	5360	5360	5360	0
166	20240228	160300	936452860	5360	5360	5360	5360	0
167	20240228	160200	936452860	5360	5360	5360	5360	0
168	20240228	160100	936452860	5360	5360	5360	5360	0
169	20240228	160000	936452860	5360	5360	5360	5360	0
170	20240228	155900	936452860	5360	5360	5360	5360	0
171	20240228	155800	936452860	5360	5360	5360	5360	0
172	20240228	155700	936452860	5360	5360	5360	5360	0
173	20240228	155600	936452860	5360	5360	5360	5360	0
174	20240228	155500	936452860	5360	5360	5360	5360	0
175	20240228	155400	936452860	5360	5360	5360	5360	0
176	20240228	155300	936452860	5360	5360	5360	5360	0
177	20240228	155200	936452860	5360	5360	5360	5360	0
178	20240228	155100	936452860	5360	5360	5360	5360	0
179	20240228	155000	936452860	5360	5360	5360	5360	0
180	20240228	154900	936452860	5360	5360	5360	5360	0
181	20240228	154800	936452860	5360	5360	5360	5360	0
182	20240228	154700	936452860	5360	5360	5360	5360	3603
183	20240228	154600	936452860	5360	5360	5360	5360	0
184	20240228	154500	936452860	5360	5360	5360	5360	0
185	20240228	154400	936452860	5360	5360	5360	5360	0
186	20240228	154300	936452860	5360	5360	5360	5360	0
187	20240228	154200	936452860	5360	5360	5360	5360	0
188	20240228	154100	936452860	5360	5360	5360	5360	0
189	20240228	154000	936452860	5360	5360	5360	5360	0
190	20240228	153900	936452860	5360	5360	5360	5360	0
191	20240228	153800	936452860	5360	5360	5360	5360	0
192	20240228	153700	936452860	5360	5360	5360	5360	0
193	20240228	153600	936452860	5360	5360	5360	5360	0
194	20240228	153500	936452860	5360	5360	5360	5360	0
195	20240228	153400	936452860	5360	5360	5360	5360	0
196	20240228	153300	936452860	5360	5360	5360	5360	0
197	20240228	153200	936452860	5360	5360	5360	5360	0
198	20240228	153100	936452860	5360	5360	5360	5360	0
199	20240228	153000	936452860	5360	5360	5360	5360	3603
200	20240228	152900	917140780	5390	5390	5390	5390	0
201	20240228	152800	917140780	5390	5390	5390	5390	0
202	20240228	152700	917140780	5390	5390	5390	5390	0
203	20240228	152600	917140780	5390	5390	5390	5390	0
204	20240228	152500	917140780	5390	5390	5390	5390	0
205	20240228	152400	917140780	5390	5390	5390	5390	0
206	20240228	152300	917140780	5390	5390	5390	5390	0
207	20240228	152200	917140780	5390	5390	5390	5390	0
208	20240228	152100	917140780	5390	5390	5390	5390	0
209	20240228	152000	917140780	5390	5390	5390	5390	0
210	20240228	151900	917140780	5390	5380	5390	5380	70
211	20240228	151800	916764100	5380	5370	5380	5370	154
212	20240228	151700	915936820	5380	5390	5390	5370	2006
213	20240228	151600	905164510	5390	5390	5390	5370	2041
214	20240228	151500	894195320	5390	5390	5390	5390	3
215	20240228	151400	894179150	5380	5390	5390	5380	30
216	20240228	151300	894017630	5390	5390	5390	5390	0
217	20240228	151200	894017630	5390	5390	5390	5390	0
218	20240228	151100	894017630	5390	5400	5400	5390	25
219	20240228	151000	893882860	5400	5400	5400	5400	1
220	20240228	150900	893877460	5390	5390	5390	5390	0
221	20240228	150800	893877460	5390	5390	5390	5390	477
222	20240228	150700	891306430	5390	5390	5390	5390	568
223	20240228	150600	888244910	5400	5400	5400	5400	1
224	20240228	150500	888239510	5390	5400	5400	5390	11
225	20240228	150400	888180180	5400	5400	5400	5400	0
226	20240228	150300	888180180	5400	5400	5400	5400	46
227	20240228	150200	887931780	5390	5390	5390	5390	150
228	20240228	150100	887123280	5390	5390	5400	5390	831
229	20240228	150000	882644180	5380	5380	5380	5380	0
230	20240228	145900	882644180	5380	5380	5390	5380	3
231	20240228	145800	882628030	5370	5370	5370	5370	0
232	20240228	145700	882628030	5370	5370	5370	5370	0
233	20240228	145600	882628030	5370	5370	5370	5370	0
234	20240228	145500	882628030	5370	5380	5380	5370	222
235	20240228	145400	881434670	5390	5390	5390	5390	0
236	20240228	145300	881434670	5390	5390	5390	5390	0
237	20240228	145200	881434670	5390	5390	5390	5390	11
238	20240228	145100	881375380	5390	5390	5390	5390	100
239	20240228	145000	880836380	5400	5380	5400	5380	301
240	20240228	144900	879215180	5380	5370	5380	5370	1000
241	20240228	144800	873839660	5360	5360	5360	5360	1000
242	20240228	144700	868479660	5370	5370	5370	5370	2
243	20240228	144600	868468920	5370	5370	5370	5370	11
244	20240228	144500	868409850	5370	5370	5370	5370	0
245	20240228	144400	868409850	5370	5370	5370	5370	5
246	20240228	144300	868383000	5370	5370	5370	5370	107
247	20240228	144200	867808410	5380	5380	5380	5380	10
248	20240228	144100	867754610	5380	5380	5380	5380	40
249	20240228	144000	867539410	5380	5380	5380	5370	36
250	20240228	143900	867346030	5370	5370	5370	5370	0
251	20240228	143800	867346030	5370	5370	5370	5370	40
252	20240228	143700	867131230	5370	5370	5370	5370	3527
253	20240228	143600	848191240	5370	5370	5370	5370	0
254	20240228	143500	848191240	5370	5370	5370	5370	0
255	20240228	143400	848191240	5370	5370	5370	5370	0
256	20240228	143300	848191240	5370	5370	5370	5370	0
257	20240228	143200	848191240	5370	5370	5370	5370	83
258	20240228	143100	847745530	5370	5370	5370	5370	30
259	20240228	143000	847584430	5380	5370	5380	5370	7
260	20240228	142900	847546780	5380	5380	5380	5380	0
261	20240228	142800	847546780	5380	5380	5380	5380	0
262	20240228	142700	847546780	5380	5380	5380	5380	9
263	20240228	142600	847498360	5380	5380	5380	5380	11
264	20240228	142500	847439180	5380	5380	5380	5380	157
265	20240228	142400	846594520	5380	5380	5380	5380	0
266	20240228	142300	846594520	5380	5380	5380	5380	29
267	20240228	142200	846438500	5370	5370	5370	5370	41
268	20240228	142100	846218330	5370	5370	5370	5370	20
269	20240228	142000	846110930	5380	5380	5380	5380	0
270	20240228	141900	846110930	5380	5380	5380	5380	0
271	20240228	141800	846110930	5380	5380	5380	5380	0
272	20240228	141700	846110930	5380	5380	5380	5380	501
273	20240228	141600	843415550	5380	5380	5380	5380	0
274	20240228	141500	843415550	5380	5380	5380	5380	5
275	20240228	141400	843388650	5380	5380	5380	5380	0
276	20240228	141300	843388650	5380	5380	5380	5380	0
277	20240228	141200	843388650	5380	5380	5380	5380	6
278	20240228	141100	843356370	5380	5380	5380	5380	0
279	20240228	141000	843356370	5380	5380	5380	5380	100
280	20240228	140900	842818370	5380	5380	5380	5380	0
281	20240228	140800	842818370	5380	5380	5380	5380	0
282	20240228	140700	842818370	5380	5380	5380	5380	15
283	20240228	140600	842737670	5380	5380	5380	5380	333
284	20240228	140500	840946130	5380	5380	5380	5380	0
285	20240228	140400	840946130	5380	5380	5380	5380	0
286	20240228	140300	840946130	5380	5380	5390	5370	73
287	20240228	140200	840553160	5380	5380	5380	5380	20
288	20240228	140100	840445560	5370	5380	5380	5370	460
289	20240228	140000	837975140	5370	5370	5370	5370	20
290	20240228	135900	837867740	5390	5390	5390	5390	45
291	20240228	135800	837625190	5370	5370	5370	5370	186
292	20240228	135700	836626370	5370	5370	5370	5370	0
293	20240228	135600	836626370	5370	5370	5370	5370	0
294	20240228	135500	836626370	5370	5370	5370	5370	0
295	20240228	135400	836626370	5370	5370	5370	5370	0
296	20240228	135300	836626370	5370	5370	5370	5370	0
297	20240228	135200	836626370	5370	5370	5370	5370	21
298	20240228	135100	836513600	5370	5370	5370	5370	0
299	20240228	135000	836513600	5370	5370	5370	5370	0
300	20240228	134900	836513600	5370	5370	5370	5370	0
301	20240228	134800	836513600	5370	5370	5370	5370	79
302	20240228	134700	836089370	5380	5380	5380	5380	13
303	20240228	134600	836019430	5380	5380	5380	5380	0
304	20240228	134500	836019430	5380	5380	5380	5380	824
305	20240228	134400	831586310	5380	5360	5380	5360	490
306	20240228	134300	828954980	5360	5360	5360	5360	0
307	20240228	134200	828954980	5360	5360	5360	5360	0
308	20240228	134100	828954980	5360	5360	5360	5360	199
309	20240228	134000	827888340	5360	5360	5360	5360	85
310	20240228	133900	827432740	5360	5360	5360	5360	260
311	20240228	133800	826039140	5370	5370	5370	5370	0
312	20240228	133700	826039140	5370	5370	5370	5370	10
313	20240228	133600	825985440	5370	5370	5370	5370	0
314	20240228	133500	825985440	5370	5360	5370	5360	1055
315	20240228	133400	820322070	5350	5350	5350	5350	0
316	20240228	133300	820322070	5350	5350	5350	5350	1
317	20240228	133200	820316720	5350	5350	5350	5350	554
318	20240228	133100	817352820	5350	5350	5350	5350	6
319	20240228	133000	817320720	5350	5350	5350	5350	6
320	20240228	132900	817288620	5350	5350	5350	5350	33
321	20240228	132800	817112070	5350	5350	5350	5350	28
322	20240228	132700	816962270	5340	5350	5350	5340	24
323	20240228	132600	816834100	5350	5350	5350	5350	1
324	20240228	132500	816828750	5350	5350	5350	5350	1
325	20240228	132400	816823400	5350	5350	5350	5350	5
326	20240228	132300	816796650	5350	5350	5350	5350	3
327	20240228	132200	816780600	5350	5350	5350	5350	16
328	20240228	132100	816695000	5350	5350	5350	5350	3
329	20240228	132000	816678950	5350	5350	5350	5350	200
330	20240228	131900	815608950	5340	5340	5340	5340	0
331	20240228	131800	815608950	5340	5340	5340	5340	0
332	20240228	131700	815608950	5340	5340	5340	5340	0
333	20240228	131600	815608950	5340	5340	5340	5340	0
334	20240228	131500	815608950	5340	5340	5340	5340	0
335	20240228	131400	815608950	5340	5340	5340	5340	0
336	20240228	131300	815608950	5340	5350	5350	5340	186
337	20240228	131200	814614970	5350	5350	5350	5350	0
338	20240228	131100	814614970	5350	5350	5350	5350	486
339	20240228	131000	812014870	5340	5340	5340	5340	0
340	20240228	130900	812014870	5340	5340	5340	5340	0
341	20240228	130800	812014870	5340	5350	5350	5340	1001
342	20240228	130700	806669520	5350	5350	5350	5350	0
343	20240228	130600	806669520	5350	5350	5350	5350	1513
344	20240228	130500	798574970	5350	5350	5350	5350	213
345	20240228	130400	797435420	5370	5370	5370	5370	0
346	20240228	130300	797435420	5370	5370	5370	5370	0
347	20240228	130200	797435420	5370	5370	5370	5370	0
348	20240228	130100	797435420	5370	5370	5370	5370	6
349	20240228	130000	797403200	5350	5350	5350	5350	100
350	20240228	125900	796868200	5360	5360	5360	5360	0
351	20240228	125800	796868200	5360	5360	5360	5360	0
352	20240228	125700	796868200	5360	5360	5360	5360	171
353	20240228	125600	795951640	5360	5360	5360	5360	303
354	20240228	125500	794327560	5370	5370	5370	5370	10
355	20240228	125400	794273860	5370	5360	5370	5360	222
356	20240228	125300	793081820	5370	5370	5370	5370	0
357	20240228	125200	793081820	5370	5370	5370	5370	10
358	20240228	125100	793028120	5370	5370	5370	5370	263
359	20240228	125000	791615810	5370	5370	5370	5370	0
360	20240228	124900	791615810	5370	5370	5370	5370	55
361	20240228	124800	791320460	5350	5350	5350	5350	270
362	20240228	124700	789875960	5350	5350	5350	5350	2
363	20240228	124600	789865260	5350	5350	5350	5350	100
364	20240228	124500	789330260	5350	5350	5350	5350	11
365	20240228	124400	789271410	5350	5350	5350	5350	5
366	20240228	124300	789244660	5350	5350	5350	5350	0
367	20240228	124200	789244660	5350	5350	5350	5350	603
368	20240228	124100	786018610	5370	5370	5370	5370	0
369	20240228	124000	786018610	5370	5350	5370	5350	225
370	20240228	123900	784814080	5350	5350	5350	5350	209
371	20240228	123800	783695930	5350	5350	5350	5350	82
372	20240228	123700	783257230	5350	5350	5350	5350	71
373	20240228	123600	782877380	5350	5350	5350	5350	550
374	20240228	123500	779934880	5350	5350	5350	5350	0
375	20240228	123400	779934880	5350	5340	5350	5340	446
376	20240228	123300	777553220	5350	5340	5350	5340	1060
377	20240228	123200	771887220	5350	5350	5350	5350	1701
378	20240228	123100	762786870	5360	5360	5360	5360	200
379	20240228	123000	761714870	5360	5360	5360	5360	10
380	20240228	122900	761661270	5370	5370	5370	5370	0
381	20240228	122800	761661270	5370	5370	5370	5370	2
382	20240228	122700	761650530	5370	5370	5370	5370	0
383	20240228	122600	761650530	5370	5370	5370	5370	0
384	20240228	122500	761650530	5370	5370	5370	5370	0
385	20240228	122400	761650530	5370	5370	5370	5370	0
386	20240228	122300	761650530	5370	5370	5370	5370	10
387	20240228	122200	761596830	5370	5370	5370	5370	92
388	20240228	122100	761102790	5350	5350	5350	5350	0
389	20240228	122000	761102790	5350	5350	5350	5340	4336
390	20240228	121900	737938340	5350	5350	5350	5350	785
391	20240228	121800	733738590	5360	5360	5360	5360	40
392	20240228	121700	733524190	5360	5360	5360	5360	45
393	20240228	121600	733282990	5360	5360	5360	5360	55
394	20240228	121500	732988190	5360	5360	5360	5360	20
395	20240228	121400	732880990	5360	5360	5360	5360	200
396	20240228	121300	731808990	5350	5350	5350	5350	0
397	20240228	121200	731808990	5350	5350	5350	5350	1075
398	20240228	121100	726057740	5360	5360	5360	5360	3
399	20240228	121000	726041660	5360	5350	5360	5350	3
400	20240228	120900	726025590	5360	5360	5360	5360	4
401	20240228	120800	726004150	5360	5360	5360	5360	2
402	20240228	120700	725993430	5360	5360	5360	5360	2
403	20240228	120600	725982710	5370	5360	5370	5360	12
404	20240228	120500	725918290	5360	5360	5360	5360	27
405	20240228	120400	725773570	5360	5360	5360	5360	1
406	20240228	120300	725768210	5360	5360	5360	5360	0
407	20240228	120200	725768210	5360	5360	5360	5360	0
408	20240228	120100	725768210	5360	5370	5370	5360	2012
409	20240228	120000	714963890	5370	5370	5370	5370	0
410	20240228	115900	714963890	5370	5370	5370	5370	30
411	20240228	115800	714802790	5370	5370	5370	5370	4
412	20240228	115700	714781310	5350	5350	5350	5350	0
413	20240228	115600	714781310	5350	5350	5350	5350	0
414	20240228	115500	714781310	5350	5350	5350	5350	1
415	20240228	115400	714775960	5350	5350	5350	5350	700
416	20240228	115300	711030960	5360	5360	5360	5360	0
417	20240228	115200	711030960	5360	5360	5360	5360	170
418	20240228	115100	710119760	5350	5350	5350	5350	0
419	20240228	115000	710119760	5350	5360	5360	5350	7
420	20240228	114900	710082290	5360	5360	5360	5360	200
421	20240228	114800	709010290	5360	5360	5360	5360	10
422	20240228	114700	708956690	5360	5360	5360	5360	2
423	20240228	114600	708945970	5360	5360	5360	5360	62
424	20240228	114500	708613650	5360	5370	5370	5360	2105
425	20240228	114400	697321260	5370	5370	5370	5370	0
426	20240228	114300	697321260	5370	5370	5370	5370	100
427	20240228	114200	696784260	5370	5370	5370	5370	0
428	20240228	114100	696784260	5370	5370	5370	5370	0
429	20240228	114000	696784260	5370	5390	5390	5370	170
430	20240228	113900	695870760	5390	5390	5390	5390	30
431	20240228	113800	695709060	5380	5380	5380	5380	18
432	20240228	113700	695612220	5360	5360	5360	5360	89
433	20240228	113600	695135180	5370	5370	5370	5370	65
434	20240228	113500	694786130	5380	5380	5380	5380	0
435	20240228	113400	694786130	5380	5380	5380	5380	0
436	20240228	113300	694786130	5380	5380	5380	5380	47
437	20240228	113200	694533270	5390	5380	5390	5380	1037
438	20240228	113100	688950590	5380	5380	5380	5380	0
439	20240228	113000	688950590	5380	5380	5380	5380	0
440	20240228	112900	688950590	5380	5380	5380	5380	356
441	20240228	112800	687035310	5360	5360	5360	5360	0
442	20240228	112700	687035310	5360	5360	5360	5360	836
443	20240228	112600	682554350	5370	5370	5370	5370	51
444	20240228	112500	682280480	5380	5380	5380	5380	0
445	20240228	112400	682280480	5380	5380	5380	5380	0
446	20240228	112300	682280480	5380	5380	5380	5380	0
447	20240228	112200	682280480	5380	5380	5380	5380	0
448	20240228	112100	682280480	5380	5380	5380	5380	500
449	20240228	112000	679590480	5380	5380	5380	5380	2
450	20240228	111900	679579720	5370	5370	5370	5370	0
451	20240228	111800	679579720	5370	5370	5370	5370	0
452	20240228	111700	679579720	5370	5370	5370	5370	373
453	20240228	111600	677576710	5380	5370	5380	5370	250
454	20240228	111500	676234200	5370	5370	5370	5370	12
455	20240228	111400	676169760	5370	5370	5370	5370	0
456	20240228	111300	676169760	5370	5370	5370	5370	33
457	20240228	111200	675992550	5370	5370	5370	5370	0
458	20240228	111100	675992550	5370	5370	5370	5370	0
459	20240228	111000	675992550	5370	5370	5370	5370	5
460	20240228	110900	675965700	5370	5370	5370	5370	2
461	20240228	110800	675954960	5360	5360	5360	5360	0
462	20240228	110700	675954960	5360	5360	5360	5360	182
463	20240228	110600	674979440	5370	5360	5370	5360	709
464	20240228	110500	671179170	5360	5360	5360	5360	1
465	20240228	110400	671173810	5360	5360	5360	5360	0
466	20240228	110300	671173810	5360	5370	5370	5360	2714
467	20240228	110200	656599730	5380	5380	5380	5380	60
468	20240228	110100	656276930	5380	5380	5380	5380	1
469	20240228	110000	656271550	5380	5380	5380	5380	24
470	20240228	105900	656142430	5380	5380	5380	5380	140
471	20240228	105800	655389230	5380	5380	5380	5380	0
472	20240228	105700	655389230	5380	5380	5380	5380	30
473	20240228	105600	655227830	5380	5380	5380	5380	30
474	20240228	105500	655066430	5380	5380	5380	5380	501
475	20240228	105400	652371050	5380	5380	5380	5380	3
476	20240228	105300	652354910	5380	5380	5380	5380	435
477	20240228	105200	650014610	5370	5370	5370	5370	46
478	20240228	105100	649767590	5390	5390	5390	5390	0
479	20240228	105000	649767590	5390	5380	5390	5380	76
480	20240228	104900	649358400	5380	5380	5380	5380	2
481	20240228	104800	649347640	5390	5390	5390	5390	2
482	20240228	104700	649336860	5380	5380	5380	5380	5
483	20240228	104600	649309960	5380	5380	5380	5380	31
484	20240228	104500	649143180	5370	5380	5380	5370	1700
485	20240228	104400	640014110	5380	5380	5380	5380	47
486	20240228	104300	639761250	5380	5380	5380	5380	480
487	20240228	104200	637178850	5380	5380	5380	5380	158
488	20240228	104100	636328810	5370	5370	5370	5370	0
489	20240228	104000	636328810	5370	5370	5370	5370	0
490	20240228	103900	636328810	5370	5380	5380	5370	124
491	20240228	103800	635662440	5380	5370	5380	5370	38
492	20240228	103700	635458290	5370	5370	5370	5370	17
493	20240228	103600	635367000	5370	5380	5380	5370	110
494	20240228	103500	634776280	5370	5370	5370	5370	0
495	20240228	103400	634776280	5370	5370	5370	5370	328
496	20240228	103300	633014920	5370	5390	5390	5370	511
497	20240228	103200	630266260	5380	5380	5380	5380	1
498	20240228	103100	630260880	5390	5390	5390	5390	1
499	20240228	103000	630255490	5390	5390	5390	5390	100
500	20240228	102900	629716490	5390	5390	5390	5390	0
501	20240228	102800	629716490	5390	5390	5390	5390	0
502	20240228	102700	629716490	5390	5390	5390	5390	1
503	20240228	102600	629711100	5380	5380	5380	5380	0
504	20240228	102500	629711100	5380	5380	5380	5380	295
505	20240228	102400	628124000	5390	5390	5390	5390	0
506	20240228	102300	628124000	5390	5390	5390	5390	0
507	20240228	102200	628124000	5390	5380	5390	5380	12
508	20240228	102100	628059340	5380	5380	5380	5380	336
509	20240228	102000	626251660	5390	5390	5390	5390	50
510	20240228	101900	625982160	5390	5390	5390	5390	1
511	20240228	101800	625976770	5390	5390	5390	5390	0
512	20240228	101700	625976770	5390	5390	5390	5390	8
513	20240228	101600	625933650	5390	5390	5390	5390	1
514	20240228	101500	625928260	5390	5390	5390	5390	0
515	20240228	101400	625928260	5390	5380	5390	5380	105
516	20240228	101300	625363310	5380	5370	5380	5370	47
517	20240228	101200	625110460	5370	5380	5380	5370	26
518	20240228	101100	624970660	5380	5380	5380	5380	371
519	20240228	101000	622974680	5380	5380	5380	5380	84
520	20240228	100900	622522760	5380	5380	5380	5380	10
521	20240228	100800	622468960	5380	5380	5380	5380	0
522	20240228	100700	622468960	5380	5380	5380	5380	0
523	20240228	100600	622468960	5380	5380	5380	5380	43
524	20240228	100500	622237620	5380	5380	5380	5380	404
525	20240228	100400	620064100	5380	5380	5380	5380	0
526	20240228	100300	620064100	5380	5380	5380	5380	0
527	20240228	100200	620064100	5380	5390	5390	5380	91
528	20240228	100100	619574480	5390	5390	5390	5390	50
529	20240228	100000	619304980	5390	5390	5390	5390	9
530	20240228	095900	619256470	5380	5380	5380	5380	11
531	20240228	095800	619197290	5380	5380	5380	5380	30
532	20240228	095700	619035890	5380	5380	5390	5380	17
533	20240228	095600	618944420	5380	5370	5380	5370	147
534	20240228	095500	618154680	5380	5380	5380	5380	5
535	20240228	095400	618127780	5380	5380	5380	5380	40
536	20240228	095300	617912580	5370	5370	5370	5370	5
537	20240228	095200	617885730	5380	5400	5400	5380	11
538	20240228	095100	617826530	5380	5380	5380	5380	47
539	20240228	095000	617573670	5400	5400	5400	5400	0
540	20240228	094900	617573670	5400	5400	5400	5400	502
541	20240228	094800	614862870	5400	5400	5400	5400	187
542	20240228	094700	613853070	5400	5380	5400	5380	24
543	20240228	094600	613723550	5350	5360	5360	5350	1155
544	20240228	094500	607544280	5380	5360	5380	5360	990
545	20240228	094400	602231680	5340	5340	5340	5340	0
546	20240228	094300	602231680	5340	5330	5380	5330	2851
547	20240228	094200	586994060	5320	5330	5330	5320	7562
548	20240228	094100	546719820	5330	5350	5350	5330	2922
549	20240228	094000	531116290	5350	5350	5350	5340	730
550	20240228	093900	527217370	5350	5360	5380	5330	6042
551	20240228	093800	494909900	5380	5360	5380	5350	3341
552	20240228	093700	477021830	5360	5360	5360	5350	5575
553	20240228	093600	447181780	5370	5360	5370	5360	1187
554	20240228	093500	440818390	5360	5400	5400	5350	16259
555	20240228	093400	353661170	5390	5390	5390	5390	3003
556	20240228	093300	337475000	5400	5400	5400	5400	180
557	20240228	093200	336503000	5400	5420	5420	5400	196
558	20240228	093100	335444240	5420	5420	5420	5420	0
559	20240228	093000	335444240	5420	5420	5420	5420	94
560	20240228	092900	334934760	5430	5430	5430	5430	0
561	20240228	092800	334934760	5430	5420	5430	5390	373
562	20240228	092700	332918770	5420	5410	5420	5400	3100
563	20240228	092600	316170760	5420	5420	5420	5420	1
564	20240228	092500	316165340	5390	5400	5410	5390	364
565	20240228	092400	314200760	5400	5400	5420	5400	1681
566	20240228	092300	305123340	5400	5420	5420	5400	704
567	20240228	092200	301319390	5410	5420	5430	5410	2828
568	20240228	092100	286002240	5430	5430	5430	5430	0
569	20240228	092000	286002240	5430	5430	5430	5430	1
570	20240228	091900	285996810	5430	5430	5430	5430	103
571	20240228	091800	285437520	5430	5430	5430	5430	20
572	20240228	091700	285328920	5430	5420	5430	5420	110
573	20240228	091600	284732710	5420	5430	5440	5420	182
574	20240228	091500	283746050	5430	5430	5430	5430	0
575	20240228	091400	283746050	5430	5430	5430	5430	47
576	20240228	091300	283490840	5410	5410	5410	5410	200
577	20240228	091200	282408840	5400	5400	5410	5400	520
578	20240228	091100	279600790	5430	5400	5430	5390	1336
579	20240228	091000	272366750	5400	5420	5420	5400	57
580	20240228	090900	272058840	5400	5430	5430	5400	1147
581	20240228	090800	265854900	5440	5440	5450	5430	658
582	20240228	090700	262278890	5450	5450	5450	5450	15
583	20240228	090600	262197140	5450	5450	5450	5450	195
584	20240228	090500	261134390	5450	5430	5450	5370	5731
585	20240228	090400	230196490	5430	5420	5430	5400	4383
586	20240228	090300	206457700	5420	5410	5420	5410	1700
587	20240228	090200	197244200	5410	5370	5410	5370	4285
588	20240228	090100	174163670	5370	5400	5420	5370	5306
589	20240228	090000	145586040	5400	5440	5530	5350	26821