KissMeData/012690/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	185700	149214850	2875	2875	2875	2875	1015
3	20240228	185600	149214850	2875	2875	2875	2875	0
4	20240228	185500	149214850	2875	2875	2875	2875	0
5	20240228	185400	149214850	2875	2875	2875	2875	0
6	20240228	185300	149214850	2875	2875	2875	2875	0
7	20240228	185200	149214850	2875	2875	2875	2875	0
8	20240228	185100	149214850	2875	2875	2875	2875	0
9	20240228	185000	149214850	2875	2875	2875	2875	0
10	20240228	184900	149214850	2875	2875	2875	2875	0
11	20240228	184800	149214850	2875	2875	2875	2875	0
12	20240228	184700	149214850	2875	2875	2875	2875	0
13	20240228	184600	149214850	2875	2875	2875	2875	0
14	20240228	184500	149214850	2875	2875	2875	2875	0
15	20240228	184400	149214850	2875	2875	2875	2875	0
16	20240228	184300	149214850	2875	2875	2875	2875	0
17	20240228	184200	149214850	2875	2875	2875	2875	0
18	20240228	184100	149214850	2875	2875	2875	2875	0
19	20240228	184000	149214850	2875	2875	2875	2875	0
20	20240228	183900	149214850	2875	2875	2875	2875	0
21	20240228	183800	149214850	2875	2875	2875	2875	0
22	20240228	183700	149214850	2875	2875	2875	2875	0
23	20240228	183600	149214850	2875	2875	2875	2875	0
24	20240228	183500	149214850	2875	2875	2875	2875	0
25	20240228	183400	149214850	2875	2875	2875	2875	0
26	20240228	183300	149214850	2875	2875	2875	2875	0
27	20240228	183200	149214850	2875	2875	2875	2875	0
28	20240228	183100	149214850	2875	2875	2875	2875	0
29	20240228	183000	149214850	2875	2875	2875	2875	0
30	20240228	182900	149214850	2875	2875	2875	2875	0
31	20240228	182800	149214850	2875	2875	2875	2875	0
32	20240228	182700	149214850	2875	2875	2875	2875	1015
33	20240228	182600	149214850	2875	2875	2875	2875	0
34	20240228	182500	149214850	2875	2875	2875	2875	0
35	20240228	182400	149214850	2875	2875	2875	2875	0
36	20240228	182300	149214850	2875	2875	2875	2875	0
37	20240228	182200	149214850	2875	2875	2875	2875	0
38	20240228	182100	149214850	2875	2875	2875	2875	0
39	20240228	182000	149214850	2875	2875	2875	2875	0
40	20240228	181900	149214850	2875	2875	2875	2875	0
41	20240228	181800	149214850	2875	2875	2875	2875	0
42	20240228	181700	149214850	2875	2875	2875	2875	0
43	20240228	181600	149214850	2875	2875	2875	2875	0
44	20240228	181500	149214850	2875	2875	2875	2875	0
45	20240228	181400	149214850	2875	2875	2875	2875	0
46	20240228	181300	149214850	2875	2875	2875	2875	0
47	20240228	181200	149214850	2875	2875	2875	2875	0
48	20240228	181100	149214850	2875	2875	2875	2875	0
49	20240228	181000	149214850	2875	2875	2875	2875	0
50	20240228	180900	149214850	2875	2875	2875	2875	0
51	20240228	180800	149214850	2875	2875	2875	2875	0
52	20240228	180700	149214850	2875	2875	2875	2875	0
53	20240228	180600	149214850	2875	2875	2875	2875	0
54	20240228	180500	149214850	2875	2875	2875	2875	0
55	20240228	180400	149214850	2875	2875	2875	2875	0
56	20240228	180300	149214850	2875	2875	2875	2875	0
57	20240228	180200	149214850	2875	2875	2875	2875	0
58	20240228	180100	149214850	2875	2875	2875	2875	0
59	20240228	180000	149214850	2875	2875	2875	2875	0
60	20240228	175900	149214850	2875	2875	2875	2875	0
61	20240228	175800	149214850	2875	2875	2875	2875	0
62	20240228	175700	149214850	2875	2875	2875	2875	1015
63	20240228	175600	149214850	2875	2875	2875	2875	0
64	20240228	175500	149214850	2875	2875	2875	2875	0
65	20240228	175400	149214850	2875	2875	2875	2875	0
66	20240228	175300	149214850	2875	2875	2875	2875	0
67	20240228	175200	149214850	2875	2875	2875	2875	0
68	20240228	175100	149214850	2875	2875	2875	2875	0
69	20240228	175000	149214850	2875	2875	2875	2875	0
70	20240228	174900	149214850	2875	2875	2875	2875	0
71	20240228	174800	149214850	2875	2875	2875	2875	0
72	20240228	174700	149214850	2875	2875	2875	2875	0
73	20240228	174600	149214850	2875	2875	2875	2875	0
74	20240228	174500	149214850	2875	2875	2875	2875	0
75	20240228	174400	149214850	2875	2875	2875	2875	0
76	20240228	174300	149214850	2875	2875	2875	2875	0
77	20240228	174200	149214850	2875	2875	2875	2875	0
78	20240228	174100	149214850	2875	2875	2875	2875	0
79	20240228	174000	149214850	2875	2875	2875	2875	0
80	20240228	173900	149214850	2875	2875	2875	2875	0
81	20240228	173800	149214850	2875	2875	2875	2875	0
82	20240228	173700	149214850	2875	2875	2875	2875	0
83	20240228	173600	149214850	2875	2875	2875	2875	0
84	20240228	173500	149214850	2875	2875	2875	2875	0
85	20240228	173400	149214850	2875	2875	2875	2875	0
86	20240228	173300	149214850	2875	2875	2875	2875	0
87	20240228	173200	149214850	2875	2875	2875	2875	0
88	20240228	173100	149214850	2875	2875	2875	2875	0
89	20240228	173000	149214850	2875	2875	2875	2875	0
90	20240228	172900	149214850	2875	2875	2875	2875	0
91	20240228	172800	149214850	2875	2875	2875	2875	0
92	20240228	172700	149214850	2875	2875	2875	2875	1015
93	20240228	172600	149214850	2875	2875	2875	2875	0
94	20240228	172500	149214850	2875	2875	2875	2875	0
95	20240228	172400	149214850	2875	2875	2875	2875	0
96	20240228	172300	149214850	2875	2875	2875	2875	0
97	20240228	172200	149214850	2875	2875	2875	2875	0
98	20240228	172100	149214850	2875	2875	2875	2875	0
99	20240228	172000	149214850	2875	2875	2875	2875	0
100	20240228	171900	149214850	2875	2875	2875	2875	0
101	20240228	171800	149214850	2875	2875	2875	2875	0
102	20240228	171700	149214850	2875	2875	2875	2875	0
103	20240228	171600	149214850	2875	2875	2875	2875	0
104	20240228	171500	149214850	2875	2875	2875	2875	0
105	20240228	171400	149214850	2875	2875	2875	2875	0
106	20240228	171300	149214850	2875	2875	2875	2875	0
107	20240228	171200	149214850	2875	2875	2875	2875	0
108	20240228	171100	149214850	2875	2875	2875	2875	0
109	20240228	171000	149214850	2875	2875	2875	2875	0
110	20240228	170900	149214850	2875	2875	2875	2875	0
111	20240228	170800	149214850	2875	2875	2875	2875	0
112	20240228	170700	149214850	2875	2875	2875	2875	0
113	20240228	170600	149214850	2875	2875	2875	2875	0
114	20240228	170500	149214850	2875	2875	2875	2875	0
115	20240228	170400	149214850	2875	2875	2875	2875	0
116	20240228	170300	149214850	2875	2875	2875	2875	0
117	20240228	170200	149214850	2875	2875	2875	2875	0
118	20240228	170100	149214850	2875	2875	2875	2875	0
119	20240228	170000	149214850	2875	2875	2875	2875	0
120	20240228	165900	149214850	2875	2875	2875	2875	0
121	20240228	165800	149214850	2875	2875	2875	2875	0
122	20240228	165700	149214850	2875	2875	2875	2875	1015
123	20240228	165600	149214850	2875	2875	2875	2875	0
124	20240228	165500	149214850	2875	2875	2875	2875	0
125	20240228	165400	149214850	2875	2875	2875	2875	0
126	20240228	165300	149214850	2875	2875	2875	2875	0
127	20240228	165200	149214850	2875	2875	2875	2875	0
128	20240228	165100	149214850	2875	2875	2875	2875	0
129	20240228	165000	149214850	2875	2875	2875	2875	0
130	20240228	164900	149214850	2875	2875	2875	2875	0
131	20240228	164800	149214850	2875	2875	2875	2875	0
132	20240228	164700	149214850	2875	2875	2875	2875	0
133	20240228	164600	149214850	2875	2875	2875	2875	0
134	20240228	164500	149214850	2875	2875	2875	2875	0
135	20240228	164400	149214850	2875	2875	2875	2875	0
136	20240228	164300	149214850	2875	2875	2875	2875	0
137	20240228	164200	149214850	2875	2875	2875	2875	0
138	20240228	164100	149214850	2875	2875	2875	2875	0
139	20240228	164000	149214850	2875	2875	2875	2875	0
140	20240228	163900	149214850	2875	2875	2875	2875	0
141	20240228	163800	149214850	2875	2875	2875	2875	0
142	20240228	163700	149214850	2875	2875	2875	2875	0
143	20240228	163600	149214850	2875	2875	2875	2875	0
144	20240228	163500	149214850	2875	2875	2875	2875	0
145	20240228	163400	149214850	2875	2875	2875	2875	0
146	20240228	163300	149214850	2875	2875	2875	2875	0
147	20240228	163200	149214850	2875	2875	2875	2875	0
148	20240228	163100	149214850	2875	2875	2875	2875	0
149	20240228	163000	149214850	2875	2875	2875	2875	0
150	20240228	162900	149214850	2875	2875	2875	2875	0
151	20240228	162800	149214850	2875	2875	2875	2875	0
152	20240228	162700	149214850	2875	2875	2875	2875	1015
153	20240228	162600	149214850	2875	2875	2875	2875	0
154	20240228	162500	149214850	2875	2875	2875	2875	0
155	20240228	162400	149214850	2875	2875	2875	2875	0
156	20240228	162300	149214850	2875	2875	2875	2875	0
157	20240228	162200	149214850	2875	2875	2875	2875	0
158	20240228	162100	149214850	2875	2875	2875	2875	0
159	20240228	162000	149214850	2875	2875	2875	2875	0
160	20240228	161900	149214850	2875	2875	2875	2875	0
161	20240228	161800	149214850	2875	2875	2875	2875	0
162	20240228	161700	149214850	2875	2875	2875	2875	0
163	20240228	161600	149214850	2875	2875	2875	2875	0
164	20240228	161500	149214850	2875	2875	2875	2875	0
165	20240228	161400	149214850	2875	2875	2875	2875	0
166	20240228	161300	149214850	2875	2875	2875	2875	0
167	20240228	161200	149214850	2875	2875	2875	2875	0
168	20240228	161100	149214850	2875	2875	2875	2875	0
169	20240228	161000	149214850	2875	2875	2875	2875	0
170	20240228	160900	149214850	2875	2875	2875	2875	0
171	20240228	160800	149214850	2875	2875	2875	2875	0
172	20240228	160700	149214850	2875	2875	2875	2875	0
173	20240228	160600	149214850	2875	2875	2875	2875	0
174	20240228	160500	149214850	2875	2875	2875	2875	0
175	20240228	160400	149214850	2875	2875	2875	2875	0
176	20240228	160300	149214850	2875	2875	2875	2875	0
177	20240228	160200	149214850	2875	2875	2875	2875	0
178	20240228	160100	149214850	2875	2875	2875	2875	0
179	20240228	160000	149214850	2875	2875	2875	2875	0
180	20240228	155900	149214850	2875	2875	2875	2875	0
181	20240228	155800	149214850	2875	2875	2875	2875	0
182	20240228	155700	149214850	2875	2875	2875	2875	1015
183	20240228	155600	149214850	2875	2875	2875	2875	0
184	20240228	155500	149214850	2875	2875	2875	2875	0
185	20240228	155400	149214850	2875	2875	2875	2875	0
186	20240228	155300	149214850	2875	2875	2875	2875	0
187	20240228	155200	149214850	2875	2875	2875	2875	0
188	20240228	155100	149214850	2875	2875	2875	2875	0
189	20240228	155000	149214850	2875	2875	2875	2875	0
190	20240228	154900	149214850	2875	2875	2875	2875	0
191	20240228	154800	149214850	2875	2875	2875	2875	0
192	20240228	154700	149214850	2875	2875	2875	2875	0
193	20240228	154600	149214850	2875	2875	2875	2875	0
194	20240228	154500	149214850	2875	2875	2875	2875	0
195	20240228	154400	149214850	2875	2875	2875	2875	0
196	20240228	154300	149214850	2875	2875	2875	2875	0
197	20240228	154200	149214850	2875	2875	2875	2875	0
198	20240228	154100	149214850	2875	2875	2875	2875	0
199	20240228	154000	149214850	2875	2875	2875	2875	0
200	20240228	153900	149214850	2875	2875	2875	2875	0
201	20240228	153800	149214850	2875	2875	2875	2875	0
202	20240228	153700	149214850	2875	2875	2875	2875	0
203	20240228	153600	149214850	2875	2875	2875	2875	0
204	20240228	153500	149214850	2875	2875	2875	2875	0
205	20240228	153400	149214850	2875	2875	2875	2875	0
206	20240228	153300	149214850	2875	2875	2875	2875	0
207	20240228	153200	149214850	2875	2875	2875	2875	0
208	20240228	153100	149214850	2875	2875	2875	2875	0
209	20240228	153000	149214850	2875	2875	2875	2875	1015
210	20240228	152900	146296725	2875	2875	2875	2875	0
211	20240228	152800	146296725	2875	2875	2875	2875	0
212	20240228	152700	146296725	2875	2875	2875	2875	0
213	20240228	152600	146296725	2875	2875	2875	2875	0
214	20240228	152500	146296725	2875	2875	2875	2875	0
215	20240228	152400	146296725	2875	2875	2875	2875	0
216	20240228	152300	146296725	2875	2875	2875	2875	0
217	20240228	152200	146296725	2875	2875	2875	2875	0
218	20240228	152100	146296725	2875	2875	2875	2875	0
219	20240228	152000	146296725	2875	2875	2875	2875	0
220	20240228	151900	146296725	2875	2875	2875	2875	0
221	20240228	151800	146296725	2875	2875	2875	2875	1
222	20240228	151700	146293850	2865	2870	2870	2865	69
223	20240228	151600	146095825	2870	2870	2870	2870	0
224	20240228	151500	146095825	2870	2870	2870	2870	0
225	20240228	151400	146095825	2870	2870	2870	2870	10
226	20240228	151300	146067125	2875	2875	2875	2875	333
227	20240228	151200	145109750	2875	2875	2875	2875	50
228	20240228	151100	144966000	2875	2870	2875	2870	561
229	20240228	151000	143355760	2875	2870	2875	2870	60
230	20240228	150900	143183310	2870	2870	2870	2870	300
231	20240228	150800	142322310	2870	2870	2870	2870	65
232	20240228	150700	142135760	2870	2870	2870	2870	0
233	20240228	150600	142135760	2870	2865	2870	2860	2001
234	20240228	150500	136411925	2865	2865	2865	2865	0
235	20240228	150400	136411925	2865	2870	2870	2865	357
236	20240228	150300	135389085	2870	2870	2870	2870	0
237	20240228	150200	135389085	2870	2870	2870	2870	0
238	20240228	150100	135389085	2870	2865	2870	2865	283
239	20240228	150000	134577920	2865	2865	2865	2865	459
240	20240228	145900	133262885	2865	2865	2865	2865	581
241	20240228	145800	131598320	2870	2870	2870	2870	300
242	20240228	145700	130737320	2870	2870	2870	2870	0
243	20240228	145600	130737320	2870	2870	2870	2870	0
244	20240228	145500	130737320	2870	2870	2870	2870	10
245	20240228	145400	130708620	2870	2870	2870	2870	0
246	20240228	145300	130708620	2870	2870	2870	2870	100
247	20240228	145200	130421620	2870	2870	2870	2870	0
248	20240228	145100	130421620	2870	2865	2870	2865	1659
249	20240228	145000	125668580	2870	2870	2870	2870	0
250	20240228	144900	125668580	2870	2870	2870	2870	0
251	20240228	144800	125668580	2870	2870	2870	2870	0
252	20240228	144700	125668580	2870	2870	2870	2870	0
253	20240228	144600	125668580	2870	2870	2870	2870	10
254	20240228	144500	125639880	2870	2870	2870	2870	0
255	20240228	144400	125639880	2870	2870	2870	2870	0
256	20240228	144300	125639880	2870	2870	2870	2870	0
257	20240228	144200	125639880	2870	2870	2870	2870	2
258	20240228	144100	125634140	2870	2870	2870	2870	0
259	20240228	144000	125634140	2870	2870	2870	2870	0
260	20240228	143900	125634140	2870	2870	2870	2870	0
261	20240228	143800	125634140	2870	2870	2870	2870	986
262	20240228	143700	122804320	2875	2875	2875	2875	0
263	20240228	143600	122804320	2875	2875	2875	2875	0
264	20240228	143500	122804320	2875	2875	2875	2875	2
265	20240228	143400	122798570	2875	2875	2875	2875	64
266	20240228	143300	122614570	2870	2870	2870	2870	95
267	20240228	143200	122341920	2875	2875	2875	2875	0
268	20240228	143100	122341920	2875	2875	2875	2875	0
269	20240228	143000	122341920	2875	2875	2875	2875	0
270	20240228	142900	122341920	2875	2875	2875	2875	0
271	20240228	142800	122341920	2875	2875	2875	2875	0
272	20240228	142700	122341920	2875	2875	2875	2875	0
273	20240228	142600	122341920	2875	2875	2875	2875	0
274	20240228	142500	122341920	2875	2875	2875	2875	0
275	20240228	142400	122341920	2875	2875	2875	2875	1
276	20240228	142300	122339045	2870	2870	2870	2870	0
277	20240228	142200	122339045	2870	2870	2870	2870	0
278	20240228	142100	122339045	2870	2870	2870	2870	0
279	20240228	142000	122339045	2870	2870	2870	2870	237
280	20240228	141900	121658855	2870	2870	2870	2870	0
281	20240228	141800	121658855	2870	2870	2870	2870	3
282	20240228	141700	121650245	2870	2870	2870	2870	0
283	20240228	141600	121650245	2870	2870	2870	2870	0
284	20240228	141500	121650245	2870	2870	2870	2870	0
285	20240228	141400	121650245	2870	2870	2870	2870	0
286	20240228	141300	121650245	2870	2870	2870	2870	16
287	20240228	141200	121604325	2870	2870	2870	2870	50
288	20240228	141100	121460825	2875	2875	2875	2875	0
289	20240228	141000	121460825	2875	2875	2875	2875	1
290	20240228	140900	121457950	2875	2875	2875	2875	695
291	20240228	140800	119459825	2875	2875	2875	2875	0
292	20240228	140700	119459825	2875	2875	2875	2875	0
293	20240228	140600	119459825	2875	2875	2875	2875	0
294	20240228	140500	119459825	2875	2875	2875	2875	0
295	20240228	140400	119459825	2875	2875	2875	2870	223
296	20240228	140300	118819805	2875	2875	2875	2875	1
297	20240228	140200	118816930	2870	2870	2870	2870	739
298	20240228	140100	116696000	2875	2875	2875	2875	0
299	20240228	140000	116696000	2875	2875	2875	2875	0
300	20240228	135900	116696000	2875	2875	2875	2875	0
301	20240228	135800	116696000	2875	2875	2875	2875	0
302	20240228	135700	116696000	2875	2875	2875	2875	0
303	20240228	135600	116696000	2875	2875	2875	2875	0
304	20240228	135500	116696000	2875	2875	2875	2875	0
305	20240228	135400	116696000	2875	2875	2875	2875	0
306	20240228	135300	116696000	2875	2875	2875	2875	0
307	20240228	135200	116696000	2875	2875	2875	2875	1
308	20240228	135100	116693125	2870	2870	2870	2870	286
309	20240228	135000	115872305	2875	2875	2875	2875	0
310	20240228	134900	115872305	2875	2875	2875	2875	0
311	20240228	134800	115872305	2875	2875	2875	2875	0
312	20240228	134700	115872305	2875	2875	2875	2875	1
313	20240228	134600	115869430	2870	2870	2870	2870	34
314	20240228	134500	115771850	2875	2875	2875	2875	0
315	20240228	134400	115771850	2875	2875	2875	2875	0
316	20240228	134300	115771850	2875	2875	2875	2875	0
317	20240228	134200	115771850	2875	2875	2875	2875	0
318	20240228	134100	115771850	2875	2875	2875	2875	0
319	20240228	134000	115771850	2875	2875	2875	2875	0
320	20240228	133900	115771850	2875	2875	2875	2875	1
321	20240228	133800	115768975	2870	2870	2870	2870	1
322	20240228	133700	115766105	2875	2875	2875	2875	0
323	20240228	133600	115766105	2875	2875	2875	2875	1
324	20240228	133500	115763230	2875	2870	2875	2870	1436
325	20240228	133400	111641410	2870	2870	2870	2870	23
326	20240228	133300	111575400	2865	2865	2865	2865	12
327	20240228	133200	111541020	2870	2870	2870	2870	0
328	20240228	133100	111541020	2870	2870	2870	2870	0
329	20240228	133000	111541020	2870	2870	2870	2870	0
330	20240228	132900	111541020	2870	2870	2870	2870	0
331	20240228	132800	111541020	2870	2865	2870	2865	6
332	20240228	132700	111523825	2870	2870	2870	2870	0
333	20240228	132600	111523825	2870	2870	2870	2870	0
334	20240228	132500	111523825	2870	2870	2870	2870	0
335	20240228	132400	111523825	2870	2870	2870	2870	0
336	20240228	132300	111523825	2870	2870	2870	2870	0
337	20240228	132200	111523825	2870	2870	2870	2870	5
338	20240228	132100	111509475	2870	2870	2870	2870	0
339	20240228	132000	111509475	2870	2870	2870	2870	0
340	20240228	131900	111509475	2870	2870	2870	2870	0
341	20240228	131800	111509475	2870	2870	2870	2870	0
342	20240228	131700	111509475	2870	2870	2870	2870	0
343	20240228	131600	111509475	2870	2870	2870	2870	0
344	20240228	131500	111509475	2870	2870	2870	2870	0
345	20240228	131400	111509475	2870	2870	2870	2870	4
346	20240228	131300	111497995	2870	2870	2870	2870	0
347	20240228	131200	111497995	2870	2870	2870	2870	0
348	20240228	131100	111497995	2870	2870	2870	2870	0
349	20240228	131000	111497995	2870	2870	2870	2870	0
350	20240228	130900	111497995	2870	2870	2870	2870	2
351	20240228	130800	111492255	2870	2860	2870	2860	7
352	20240228	130700	111472225	2870	2870	2870	2870	1165
353	20240228	130600	108128675	2870	2870	2870	2870	1
354	20240228	130500	108125805	2860	2860	2860	2860	1
355	20240228	130400	108122945	2850	2850	2850	2850	0
356	20240228	130300	108122945	2850	2850	2850	2850	0
357	20240228	130200	108122945	2850	2850	2850	2850	0
358	20240228	130100	108122945	2850	2850	2850	2850	120
359	20240228	130000	107780945	2850	2850	2850	2850	0
360	20240228	125900	107780945	2850	2850	2850	2850	0
361	20240228	125800	107780945	2850	2850	2850	2850	182
362	20240228	125700	107262245	2865	2865	2865	2865	0
363	20240228	125600	107262245	2865	2865	2865	2865	0
364	20240228	125500	107262245	2865	2865	2865	2865	0
365	20240228	125400	107262245	2865	2865	2865	2865	2
366	20240228	125300	107256515	2850	2850	2850	2850	180
367	20240228	125200	106743515	2850	2850	2855	2850	1107
368	20240228	125100	103588530	2865	2865	2865	2865	0
369	20240228	125000	103588530	2865	2865	2865	2865	0
370	20240228	124900	103588530	2865	2865	2865	2865	0
371	20240228	124800	103588530	2865	2865	2865	2865	1
372	20240228	124700	103585665	2850	2855	2865	2850	1077
373	20240228	124600	100515565	2855	2855	2865	2855	2570
374	20240228	124500	93178205	2855	2860	2860	2855	1994
375	20240228	124400	87482070	2860	2860	2860	2860	0
376	20240228	124300	87482070	2860	2860	2860	2860	0
377	20240228	124200	87482070	2860	2860	2860	2860	0
378	20240228	124100	87482070	2860	2860	2860	2860	0
379	20240228	124000	87482070	2860	2860	2860	2860	0
380	20240228	123900	87482070	2860	2860	2860	2860	0
381	20240228	123800	87482070	2860	2860	2860	2860	0
382	20240228	123700	87482070	2860	2860	2860	2860	0
383	20240228	123600	87482070	2860	2860	2860	2860	0
384	20240228	123500	87482070	2860	2860	2860	2860	10
385	20240228	123400	87453470	2860	2860	2860	2860	0
386	20240228	123300	87453470	2860	2860	2860	2860	0
387	20240228	123200	87453470	2860	2860	2860	2860	0
388	20240228	123100	87453470	2860	2860	2860	2860	0
389	20240228	123000	87453470	2860	2860	2860	2860	100
390	20240228	122900	87167470	2860	2860	2860	2860	0
391	20240228	122800	87167470	2860	2860	2860	2860	0
392	20240228	122700	87167470	2860	2860	2860	2860	0
393	20240228	122600	87167470	2860	2860	2860	2860	0
394	20240228	122500	87167470	2860	2860	2860	2860	0
395	20240228	122400	87167470	2860	2860	2860	2860	0
396	20240228	122300	87167470	2860	2860	2860	2860	124
397	20240228	122200	86812830	2860	2860	2860	2860	4
398	20240228	122100	86801390	2860	2860	2860	2860	0
399	20240228	122000	86801390	2860	2860	2860	2860	0
400	20240228	121900	86801390	2860	2860	2860	2860	1027
401	20240228	121800	83864170	2870	2870	2870	2870	0
402	20240228	121700	83864170	2870	2870	2870	2870	0
403	20240228	121600	83864170	2870	2870	2870	2870	0
404	20240228	121500	83864170	2870	2870	2870	2870	1
405	20240228	121400	83861300	2870	2870	2870	2870	0
406	20240228	121300	83861300	2870	2870	2870	2870	0
407	20240228	121200	83861300	2870	2870	2870	2870	0
408	20240228	121100	83861300	2870	2870	2870	2870	0
409	20240228	121000	83861300	2870	2870	2870	2870	0
410	20240228	120900	83861300	2870	2870	2870	2870	1000
411	20240228	120800	80991300	2870	2870	2870	2870	0
412	20240228	120700	80991300	2870	2870	2870	2870	0
413	20240228	120600	80991300	2870	2870	2870	2870	0
414	20240228	120500	80991300	2870	2870	2870	2870	0
415	20240228	120400	80991300	2870	2870	2870	2870	0
416	20240228	120300	80991300	2870	2870	2870	2870	1
417	20240228	120200	80988430	2870	2870	2870	2870	914
418	20240228	120100	78365250	2860	2860	2860	2860	134
419	20240228	120000	77982010	2860	2860	2860	2860	5
420	20240228	115900	77967710	2860	2865	2865	2860	21
421	20240228	115800	77907645	2855	2860	2860	2855	40
422	20240228	115700	77793440	2865	2865	2865	2865	0
423	20240228	115600	77793440	2865	2865	2865	2855	2149
424	20240228	115500	71650045	2865	2865	2865	2865	0
425	20240228	115400	71650045	2865	2865	2865	2865	25
426	20240228	115300	71578420	2865	2865	2865	2865	0
427	20240228	115200	71578420	2865	2865	2865	2865	49
428	20240228	115100	71438035	2865	2865	2865	2865	75
429	20240228	115000	71223160	2865	2865	2865	2865	1
430	20240228	114900	71220295	2865	2860	2865	2860	90
431	20240228	114800	70962815	2865	2865	2865	2865	0
432	20240228	114700	70962815	2865	2860	2865	2860	75
433	20240228	114600	70748310	2865	2865	2865	2865	1
434	20240228	114500	70745445	2860	2860	2865	2860	138
435	20240228	114400	70350760	2860	2860	2860	2860	11
436	20240228	114300	70319300	2870	2870	2870	2870	1
437	20240228	114200	70316430	2855	2855	2855	2855	145
438	20240228	114100	69902455	2860	2860	2860	2860	0
439	20240228	114000	69902455	2860	2865	2865	2860	70
440	20240228	113900	69701955	2865	2865	2865	2865	8
441	20240228	113800	69679035	2870	2870	2870	2870	1
442	20240228	113700	69676165	2855	2855	2855	2855	446
443	20240228	113600	68402835	2860	2860	2860	2860	0
444	20240228	113500	68402835	2860	2860	2860	2860	77
445	20240228	113400	68182615	2860	2860	2860	2860	0
446	20240228	113300	68182615	2860	2860	2860	2860	37
447	20240228	113200	68076795	2860	2860	2860	2860	148
448	20240228	113100	67653515	2860	2860	2860	2860	0
449	20240228	113000	67653515	2860	2860	2860	2860	0
450	20240228	112900	67653515	2860	2860	2860	2860	149
451	20240228	112800	67227375	2860	2860	2860	2860	0
452	20240228	112700	67227375	2860	2860	2860	2860	0
453	20240228	112600	67227375	2860	2860	2860	2860	2500
454	20240228	112500	60077375	2860	2860	2860	2860	148
455	20240228	112400	59654095	2860	2860	2860	2860	1
456	20240228	112300	59651235	2860	2860	2860	2860	1145
457	20240228	112200	56376535	2860	2860	2860	2860	74
458	20240228	112100	56164895	2865	2865	2865	2865	460
459	20240228	112000	54846995	2865	2870	2870	2865	76
460	20240228	111900	54629250	2865	2865	2865	2865	353
461	20240228	111800	53617905	2865	2860	2865	2860	675
462	20240228	111700	51684165	2860	2860	2860	2860	0
463	20240228	111600	51684165	2860	2860	2860	2860	0
464	20240228	111500	51684165	2860	2860	2860	2860	149
465	20240228	111400	51258025	2860	2860	2860	2860	0
466	20240228	111300	51258025	2860	2860	2860	2860	135
467	20240228	111200	50871925	2860	2860	2860	2860	74
468	20240228	111100	50660285	2865	2865	2865	2865	200
469	20240228	111000	50087285	2860	2860	2860	2860	74
470	20240228	110900	49875645	2860	2860	2860	2860	0
471	20240228	110800	49875645	2860	2860	2865	2860	138
472	20240228	110700	49480950	2860	2860	2860	2860	149
473	20240228	110600	49054810	2860	2860	2860	2860	0
474	20240228	110500	49054810	2860	2860	2860	2860	0
475	20240228	110400	49054810	2860	2860	2860	2860	0
476	20240228	110300	49054810	2860	2860	2860	2860	1203
477	20240228	110200	45614230	2865	2865	2865	2865	0
478	20240228	110100	45614230	2865	2865	2865	2865	74
479	20240228	110000	45402220	2870	2870	2870	2870	0
480	20240228	105900	45402220	2870	2870	2870	2870	3
481	20240228	105800	45393610	2860	2860	2860	2860	149
482	20240228	105700	44967470	2870	2870	2870	2870	0
483	20240228	105600	44967470	2870	2870	2870	2870	1
484	20240228	105500	44964600	2860	2860	2860	2860	148
485	20240228	105400	44541320	2870	2870	2870	2870	0
486	20240228	105300	44541320	2870	2870	2870	2870	1
487	20240228	105200	44538450	2860	2860	2860	2860	0
488	20240228	105100	44538450	2860	2860	2860	2860	138
489	20240228	105000	44143770	2865	2865	2865	2865	12
490	20240228	104900	44109390	2860	2860	2860	2860	0
491	20240228	104800	44109390	2860	2865	2865	2860	148
492	20240228	104700	43685985	2870	2870	2870	2870	0
493	20240228	104600	43685985	2870	2870	2870	2870	1
494	20240228	104500	43683115	2870	2865	2870	2865	76
495	20240228	104400	43465365	2865	2865	2865	2865	75
496	20240228	104300	43250490	2860	2860	2860	2860	71
497	20240228	104200	43047430	2870	2870	2870	2870	3
498	20240228	104100	43038820	2860	2860	2860	2860	73
499	20240228	104000	42830040	2875	2870	2875	2870	401
500	20240228	103900	41679165	2880	2865	2880	2865	13
501	20240228	103800	41641900	2865	2860	2865	2860	1303
502	20240228	103700	37915175	2865	2860	2865	2860	2420
503	20240228	103600	30993970	2865	2865	2865	2860	79
504	20240228	103500	30768010	2865	2860	2865	2860	2
505	20240228	103400	30762285	2865	2860	2865	2860	615
506	20240228	103300	29000880	2865	2860	2865	2860	75
507	20240228	103200	28786375	2865	2865	2865	2865	0
508	20240228	103100	28786375	2865	2860	2865	2860	75
509	20240228	103000	28571870	2865	2865	2865	2865	16
510	20240228	102900	28526030	2860	2860	2860	2860	126
511	20240228	102800	28165670	2865	2865	2865	2865	96
512	20240228	102700	27890630	2870	2865	2870	2865	48
513	20240228	102600	27753105	2865	2875	2875	2865	27
514	20240228	102500	27675740	2880	2880	2880	2880	0
515	20240228	102400	27675740	2880	2865	2880	2865	127
516	20240228	102300	27311610	2865	2865	2865	2865	808
517	20240228	102200	24996690	2870	2865	2870	2865	3
518	20240228	102100	24988085	2880	2875	2880	2875	21
519	20240228	102000	24927705	2880	2875	2880	2875	2
520	20240228	101900	24921950	2880	2870	2880	2865	322
521	20240228	101800	23999355	2870	2870	2870	2870	4
522	20240228	101700	23987875	2870	2870	2870	2870	8
523	20240228	101600	23964915	2880	2880	2880	2880	0
524	20240228	101500	23964915	2880	2880	2880	2880	0
525	20240228	101400	23964915	2880	2870	2880	2870	151
526	20240228	101300	23531535	2880	2880	2880	2880	0
527	20240228	101200	23531535	2880	2880	2880	2880	0
528	20240228	101100	23531535	2880	2875	2880	2875	75
529	20240228	101000	23315905	2880	2875	2880	2875	75
530	20240228	100900	23100275	2875	2875	2875	2875	26
531	20240228	100800	23025525	2875	2875	2875	2875	74
532	20240228	100700	22812775	2880	2865	2880	2865	349
533	20240228	100600	21812635	2870	2870	2870	2870	27
534	20240228	100500	21735145	2880	2875	2880	2875	4
535	20240228	100400	21723635	2865	2865	2865	2865	148
536	20240228	100300	21299615	2880	2880	2880	2880	0
537	20240228	100200	21299615	2880	2875	2880	2875	4
538	20240228	100100	21288110	2865	2865	2865	2865	98
539	20240228	100000	21007340	2870	2870	2870	2870	1
540	20240228	095900	21004470	2870	2865	2870	2865	124
541	20240228	095800	20648960	2880	2880	2880	2880	0
542	20240228	095700	20648960	2880	2865	2880	2865	153
543	20240228	095600	20209460	2880	2880	2880	2880	0
544	20240228	095500	20209460	2880	2875	2880	2875	3
545	20240228	095400	20200825	2865	2865	2870	2865	253
546	20240228	095300	19475975	2870	2870	2870	2870	0
547	20240228	095200	19475975	2870	2870	2870	2865	442
548	20240228	095100	18209430	2870	2865	2870	2865	361
549	20240228	095000	17175150	2870	2875	2875	2870	804
550	20240228	094900	14867525	2875	2875	2875	2875	15
551	20240228	094800	14824400	2880	2880	2880	2880	1
552	20240228	094700	14821520	2880	2870	2880	2870	134
553	20240228	094600	14436930	2875	2875	2875	2875	1
554	20240228	094500	14434055	2875	2875	2880	2875	52
555	20240228	094400	14284550	2875	2880	2880	2875	40
556	20240228	094300	14169545	2875	2875	2875	2875	0
557	20240228	094200	14169545	2875	2875	2875	2875	74
558	20240228	094100	13956795	2880	2875	2880	2875	138
559	20240228	094000	13560040	2875	2875	2875	2875	11
560	20240228	093900	13528415	2885	2885	2885	2885	0
561	20240228	093800	13528415	2885	2880	2885	2880	4
562	20240228	093700	13516880	2885	2875	2885	2870	116
563	20240228	093600	13183690	2875	2875	2875	2875	50
564	20240228	093500	13039940	2875	2880	2880	2870	74
565	20240228	093400	12827485	2880	2880	2880	2880	1
566	20240228	093300	12824605	2885	2865	2885	2865	74
567	20240228	093200	12612565	2885	2870	2885	2865	191
568	20240228	093100	12065180	2870	2870	2870	2870	1
569	20240228	093000	12062310	2870	2875	2875	2870	37
570	20240228	092900	11956115	2885	2885	2885	2885	0
571	20240228	092800	11956115	2885	2870	2885	2870	288
572	20240228	092700	11129540	2885	2880	2885	2880	2
573	20240228	092600	11123775	2875	2875	2875	2875	70
574	20240228	092500	10922525	2875	2875	2875	2875	0
575	20240228	092400	10922525	2875	2875	2875	2875	201
576	20240228	092300	10344650	2875	2875	2875	2875	0
577	20240228	092200	10344650	2875	2875	2875	2875	3
578	20240228	092100	10336025	2865	2865	2865	2865	0
579	20240228	092000	10336025	2865	2875	2875	2865	821
580	20240228	091900	7981170	2875	2875	2875	2875	0
581	20240228	091800	7981170	2875	2875	2875	2875	95
582	20240228	091700	7708045	2880	2885	2885	2880	11
583	20240228	091600	7676315	2890	2890	2890	2890	0
584	20240228	091500	7676315	2890	2875	2890	2875	87
585	20240228	091400	7426055	2880	2885	2885	2880	510
586	20240228	091300	5957060	2880	2880	2880	2880	74
587	20240228	091200	5743940	2885	2880	2885	2880	19
588	20240228	091100	5689130	2880	2885	2885	2880	74
589	20240228	091000	5476005	2880	2880	2880	2880	97
590	20240228	090900	5196645	2885	2880	2885	2880	36
591	20240228	090800	5092960	2875	2875	2875	2875	73
592	20240228	090700	4883085	2875	2870	2875	2870	23
593	20240228	090600	4816985	2875	2875	2880	2870	248
594	20240228	090500	4103665	2870	2870	2870	2870	1
595	20240228	090400	4100795	2870	2870	2870	2870	303
596	20240228	090300	3231185	2875	2875	2875	2875	341
597	20240228	090200	2250810	2875	2875	2875	2875	74
598	20240228	090100	2038060	2875	2875	2875	2875	0
599	20240228	090000	2038060	2875	2895	2895	2875	704