KissMeData/000440/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	183100	287598390	17720	17720	17720	17720	1321
3	20240228	183000	287598390	17720	17720	17720	17720	0
4	20240228	182900	287598390	17720	17720	17720	17720	0
5	20240228	182800	287598390	17720	17720	17720	17720	0
6	20240228	182700	287598390	17720	17720	17720	17720	0
7	20240228	182600	287598390	17720	17720	17720	17720	0
8	20240228	182500	287598390	17720	17720	17720	17720	0
9	20240228	182400	287598390	17720	17720	17720	17720	0
10	20240228	182300	287598390	17720	17720	17720	17720	0
11	20240228	182200	287598390	17720	17720	17720	17720	0
12	20240228	182100	287598390	17720	17720	17720	17720	0
13	20240228	182000	287598390	17720	17720	17720	17720	0
14	20240228	181900	287598390	17720	17720	17720	17720	0
15	20240228	181800	287598390	17720	17720	17720	17720	0
16	20240228	181700	287598390	17720	17720	17720	17720	0
17	20240228	181600	287598390	17720	17720	17720	17720	0
18	20240228	181500	287598390	17720	17720	17720	17720	0
19	20240228	181400	287598390	17720	17720	17720	17720	0
20	20240228	181300	287598390	17720	17720	17720	17720	0
21	20240228	181200	287598390	17720	17720	17720	17720	0
22	20240228	181100	287598390	17720	17720	17720	17720	0
23	20240228	181000	287598390	17720	17720	17720	17720	0
24	20240228	180900	287598390	17720	17720	17720	17720	0
25	20240228	180800	287598390	17720	17720	17720	17720	0
26	20240228	180700	287598390	17720	17720	17720	17720	0
27	20240228	180600	287598390	17720	17720	17720	17720	0
28	20240228	180500	287598390	17720	17720	17720	17720	0
29	20240228	180400	287598390	17720	17720	17720	17720	0
30	20240228	180300	287598390	17720	17720	17720	17720	0
31	20240228	180200	287598390	17720	17720	17720	17720	0
32	20240228	180100	287598390	17720	17720	17720	17720	1321
33	20240228	180000	287598390	17720	17720	17720	17720	0
34	20240228	175900	287598390	17720	17720	17720	17720	0
35	20240228	175800	287598390	17720	17720	17720	17720	0
36	20240228	175700	287598390	17720	17720	17720	17720	0
37	20240228	175600	287598390	17720	17720	17720	17720	0
38	20240228	175500	287598390	17720	17720	17720	17720	0
39	20240228	175400	287598390	17720	17720	17720	17720	0
40	20240228	175300	287598390	17720	17720	17720	17720	0
41	20240228	175200	287598390	17720	17720	17720	17720	0
42	20240228	175100	287598390	17720	17720	17720	17720	0
43	20240228	175000	287598390	17720	17720	17720	17720	0
44	20240228	174900	287598390	17720	17720	17720	17720	0
45	20240228	174800	287598390	17720	17720	17720	17720	0
46	20240228	174700	287598390	17720	17720	17720	17720	0
47	20240228	174600	287598390	17720	17720	17720	17720	0
48	20240228	174500	287598390	17720	17720	17720	17720	0
49	20240228	174400	287598390	17720	17720	17720	17720	0
50	20240228	174300	287598390	17720	17720	17720	17720	0
51	20240228	174200	287598390	17720	17720	17720	17720	0
52	20240228	174100	287598390	17720	17720	17720	17720	0
53	20240228	174000	287598390	17720	17720	17720	17720	0
54	20240228	173900	287598390	17720	17720	17720	17720	0
55	20240228	173800	287598390	17720	17720	17720	17720	0
56	20240228	173700	287598390	17720	17720	17720	17720	0
57	20240228	173600	287598390	17720	17720	17720	17720	0
58	20240228	173500	287598390	17720	17720	17720	17720	0
59	20240228	173400	287598390	17720	17720	17720	17720	0
60	20240228	173300	287598390	17720	17720	17720	17720	0
61	20240228	173200	287598390	17720	17720	17720	17720	0
62	20240228	173100	287598390	17720	17720	17720	17720	1321
63	20240228	173000	287598390	17720	17720	17720	17720	0
64	20240228	172900	287598390	17720	17720	17720	17720	0
65	20240228	172800	287598390	17720	17720	17720	17720	0
66	20240228	172700	287598390	17720	17720	17720	17720	0
67	20240228	172600	287598390	17720	17720	17720	17720	0
68	20240228	172500	287598390	17720	17720	17720	17720	0
69	20240228	172400	287598390	17720	17720	17720	17720	0
70	20240228	172300	287598390	17720	17720	17720	17720	0
71	20240228	172200	287598390	17720	17720	17720	17720	0
72	20240228	172100	287598390	17720	17720	17720	17720	0
73	20240228	172000	287598390	17720	17720	17720	17720	0
74	20240228	171900	287598390	17720	17720	17720	17720	0
75	20240228	171800	287598390	17720	17720	17720	17720	0
76	20240228	171700	287598390	17720	17720	17720	17720	0
77	20240228	171600	287598390	17720	17720	17720	17720	0
78	20240228	171500	287598390	17720	17720	17720	17720	0
79	20240228	171400	287598390	17720	17720	17720	17720	0
80	20240228	171300	287598390	17720	17720	17720	17720	0
81	20240228	171200	287598390	17720	17720	17720	17720	0
82	20240228	171100	287598390	17720	17720	17720	17720	0
83	20240228	171000	287598390	17720	17720	17720	17720	0
84	20240228	170900	287598390	17720	17720	17720	17720	0
85	20240228	170800	287598390	17720	17720	17720	17720	0
86	20240228	170700	287598390	17720	17720	17720	17720	0
87	20240228	170600	287598390	17720	17720	17720	17720	0
88	20240228	170500	287598390	17720	17720	17720	17720	0
89	20240228	170400	287598390	17720	17720	17720	17720	0
90	20240228	170300	287598390	17720	17720	17720	17720	0
91	20240228	170200	287598390	17720	17720	17720	17720	0
92	20240228	170100	287598390	17720	17720	17720	17720	1321
93	20240228	170000	287598390	17720	17720	17720	17720	0
94	20240228	165900	287598390	17720	17720	17720	17720	0
95	20240228	165800	287598390	17720	17720	17720	17720	0
96	20240228	165700	287598390	17720	17720	17720	17720	0
97	20240228	165600	287598390	17720	17720	17720	17720	0
98	20240228	165500	287598390	17720	17720	17720	17720	0
99	20240228	165400	287598390	17720	17720	17720	17720	0
100	20240228	165300	287598390	17720	17720	17720	17720	0
101	20240228	165200	287598390	17720	17720	17720	17720	0
102	20240228	165100	287598390	17720	17720	17720	17720	0
103	20240228	165000	287598390	17720	17720	17720	17720	0
104	20240228	164900	287598390	17720	17720	17720	17720	0
105	20240228	164800	287598390	17720	17720	17720	17720	0
106	20240228	164700	287598390	17720	17720	17720	17720	0
107	20240228	164600	287598390	17720	17720	17720	17720	0
108	20240228	164500	287598390	17720	17720	17720	17720	0
109	20240228	164400	287598390	17720	17720	17720	17720	0
110	20240228	164300	287598390	17720	17720	17720	17720	0
111	20240228	164200	287598390	17720	17720	17720	17720	0
112	20240228	164100	287598390	17720	17720	17720	17720	0
113	20240228	164000	287598390	17720	17720	17720	17720	0
114	20240228	163900	287598390	17720	17720	17720	17720	0
115	20240228	163800	287598390	17720	17720	17720	17720	0
116	20240228	163700	287598390	17720	17720	17720	17720	0
117	20240228	163600	287598390	17720	17720	17720	17720	0
118	20240228	163500	287598390	17720	17720	17720	17720	0
119	20240228	163400	287598390	17720	17720	17720	17720	0
120	20240228	163300	287598390	17720	17720	17720	17720	0
121	20240228	163200	287598390	17720	17720	17720	17720	0
122	20240228	163100	287598390	17720	17720	17720	17720	1321
123	20240228	163000	287598390	17720	17720	17720	17720	0
124	20240228	162900	287598390	17720	17720	17720	17720	0
125	20240228	162800	287598390	17720	17720	17720	17720	0
126	20240228	162700	287598390	17720	17720	17720	17720	0
127	20240228	162600	287598390	17720	17720	17720	17720	0
128	20240228	162500	287598390	17720	17720	17720	17720	0
129	20240228	162400	287598390	17720	17720	17720	17720	0
130	20240228	162300	287598390	17720	17720	17720	17720	0
131	20240228	162200	287598390	17720	17720	17720	17720	0
132	20240228	162100	287598390	17720	17720	17720	17720	0
133	20240228	162000	287598390	17720	17720	17720	17720	0
134	20240228	161900	287598390	17720	17720	17720	17720	0
135	20240228	161800	287598390	17720	17720	17720	17720	0
136	20240228	161700	287598390	17720	17720	17720	17720	0
137	20240228	161600	287598390	17720	17720	17720	17720	0
138	20240228	161500	287598390	17720	17720	17720	17720	0
139	20240228	161400	287598390	17720	17720	17720	17720	0
140	20240228	161300	287598390	17720	17720	17720	17720	0
141	20240228	161200	287598390	17720	17720	17720	17720	0
142	20240228	161100	287598390	17720	17720	17720	17720	0
143	20240228	161000	287598390	17720	17720	17720	17720	0
144	20240228	160900	287598390	17720	17720	17720	17720	0
145	20240228	160800	287598390	17720	17720	17720	17720	0
146	20240228	160700	287598390	17720	17720	17720	17720	0
147	20240228	160600	287598390	17720	17720	17720	17720	0
148	20240228	160500	287598390	17720	17720	17720	17720	0
149	20240228	160400	287598390	17720	17720	17720	17720	0
150	20240228	160300	287598390	17720	17720	17720	17720	0
151	20240228	160200	287598390	17720	17720	17720	17720	0
152	20240228	160100	287598390	17720	17720	17720	17720	1321
153	20240228	160000	287598390	17720	17720	17720	17720	0
154	20240228	155900	287598390	17720	17720	17720	17720	0
155	20240228	155800	287598390	17720	17720	17720	17720	0
156	20240228	155700	287598390	17720	17720	17720	17720	0
157	20240228	155600	287598390	17720	17720	17720	17720	0
158	20240228	155500	287598390	17720	17720	17720	17720	0
159	20240228	155400	287598390	17720	17720	17720	17720	0
160	20240228	155300	287598390	17720	17720	17720	17720	0
161	20240228	155200	287598390	17720	17720	17720	17720	0
162	20240228	155100	287598390	17720	17720	17720	17720	0
163	20240228	155000	287598390	17720	17720	17720	17720	0
164	20240228	154900	287598390	17720	17720	17720	17720	0
165	20240228	154800	287598390	17720	17720	17720	17720	0
166	20240228	154700	287598390	17720	17720	17720	17720	0
167	20240228	154600	287598390	17720	17720	17720	17720	0
168	20240228	154500	287598390	17720	17720	17720	17720	0
169	20240228	154400	287598390	17720	17720	17720	17720	0
170	20240228	154300	287598390	17720	17720	17720	17720	0
171	20240228	154200	287598390	17720	17720	17720	17720	0
172	20240228	154100	287598390	17720	17720	17720	17720	0
173	20240228	154000	287598390	17720	17720	17720	17720	0
174	20240228	153900	287598390	17720	17720	17720	17720	0
175	20240228	153800	287598390	17720	17720	17720	17720	0
176	20240228	153700	287598390	17720	17720	17720	17720	0
177	20240228	153600	287598390	17720	17720	17720	17720	0
178	20240228	153500	287598390	17720	17720	17720	17720	0
179	20240228	153400	287598390	17720	17720	17720	17720	0
180	20240228	153300	287598390	17720	17720	17720	17720	0
181	20240228	153200	287598390	17720	17720	17720	17720	0
182	20240228	153100	287598390	17720	17720	17720	17720	1321
183	20240228	153000	287598390	17720	17720	17720	17720	1321
184	20240228	152900	264190270	17710	17710	17710	17710	0
185	20240228	152800	264190270	17710	17710	17710	17710	0
186	20240228	152700	264190270	17710	17710	17710	17710	0
187	20240228	152600	264190270	17710	17710	17710	17710	0
188	20240228	152500	264190270	17710	17710	17710	17710	0
189	20240228	152400	264190270	17710	17710	17710	17710	0
190	20240228	152300	264190270	17710	17710	17710	17710	0
191	20240228	152200	264190270	17710	17710	17710	17710	0
192	20240228	152100	264190270	17710	17710	17710	17710	0
193	20240228	152000	264190270	17710	17710	17710	17710	0
194	20240228	151900	264190270	17710	17750	17750	17710	160
195	20240228	151800	261355570	17770	17770	17770	17770	37
196	20240228	151700	260698080	17770	17770	17770	17770	9
197	20240228	151600	260538150	17770	17770	17770	17770	0
198	20240228	151500	260538150	17770	17770	17770	17770	0
199	20240228	151400	260538150	17770	17800	17800	17770	169
200	20240228	151300	257530130	17840	17840	17840	17840	0
201	20240228	151200	257530130	17840	17840	17840	17840	4
202	20240228	151100	257458770	17800	17800	17800	17800	0
203	20240228	151000	257458770	17800	17800	17800	17800	0
204	20240228	150900	257458770	17800	17800	17800	17800	0
205	20240228	150800	257458770	17800	17800	17800	17800	25
206	20240228	150700	257013770	17800	17800	17800	17800	0
207	20240228	150600	257013770	17800	17800	17800	17800	0
208	20240228	150500	257013770	17800	17800	17800	17800	0
209	20240228	150400	257013770	17800	17800	17800	17800	0
210	20240228	150300	257013770	17800	17800	17800	17800	110
211	20240228	150200	255055770	17800	17800	17800	17800	57
212	20240228	150100	254041170	17800	17800	17800	17800	0
213	20240228	150000	254041170	17800	17800	17800	17800	0
214	20240228	145900	254041170	17800	17780	17840	17780	273
215	20240228	145800	249176050	17780	17780	17780	17780	0
216	20240228	145700	249176050	17780	17780	17780	17780	0
217	20240228	145600	249176050	17780	17770	17780	17770	133
218	20240228	145500	246811340	17700	17700	17700	17700	0
219	20240228	145400	246811340	17700	17700	17700	17700	0
220	20240228	145300	246811340	17700	17700	17700	17700	0
221	20240228	145200	246811340	17700	17700	17700	17700	0
222	20240228	145100	246811340	17700	17700	17700	17700	0
223	20240228	145000	246811340	17700	17700	17700	17700	0
224	20240228	144900	246811340	17700	17750	17750	17700	58
225	20240228	144800	245784300	17750	17750	17750	17750	5
226	20240228	144700	245695550	17750	17750	17750	17750	0
227	20240228	144600	245695550	17750	17740	17750	17740	35
228	20240228	144500	245074400	17750	17750	17750	17750	0
229	20240228	144400	245074400	17750	17750	17750	17750	0
230	20240228	144300	245074400	17750	17750	17750	17750	0
231	20240228	144200	245074400	17750	17750	17750	17750	0
232	20240228	144100	245074400	17750	17750	17750	17750	6
233	20240228	144000	244967900	17750	17750	17750	17750	0
234	20240228	143900	244967900	17750	17750	17750	17750	0
235	20240228	143800	244967900	17750	17750	17750	17750	0
236	20240228	143700	244967900	17750	17750	17750	17750	0
237	20240228	143600	244967900	17750	17750	17750	17750	0
238	20240228	143500	244967900	17750	17750	17750	17750	0
239	20240228	143400	244967900	17750	17750	17750	17750	0
240	20240228	143300	244967900	17750	17750	17750	17750	1
241	20240228	143200	244950150	17780	17780	17780	17780	0
242	20240228	143100	244950150	17780	17780	17780	17780	1
243	20240228	143000	244932370	17700	17700	17700	17700	3
244	20240228	142900	244879270	17700	17700	17700	17700	0
245	20240228	142800	244879270	17700	17700	17700	17700	0
246	20240228	142700	244879270	17700	17700	17700	17700	0
247	20240228	142600	244879270	17700	17730	17730	17700	24
248	20240228	142500	244453980	17740	17740	17740	17740	0
249	20240228	142400	244453980	17740	17740	17740	17740	0
250	20240228	142300	244453980	17740	17740	17740	17740	4
251	20240228	142200	244383020	17750	17750	17750	17750	0
252	20240228	142100	244383020	17750	17750	17750	17750	0
253	20240228	142000	244383020	17750	17750	17750	17750	0
254	20240228	141900	244383020	17750	17750	17760	17750	855
255	20240228	141800	229201880	17750	17750	17750	17750	56
256	20240228	141700	228207880	17740	17740	17740	17740	0
257	20240228	141600	228207880	17740	17740	17740	17740	0
258	20240228	141500	228207880	17740	17740	17740	17740	1
259	20240228	141400	228190140	17740	17740	17740	17740	0
260	20240228	141300	228190140	17740	17740	17740	17740	12
261	20240228	141200	227977260	17740	17740	17740	17740	0
262	20240228	141100	227977260	17740	17740	17740	17740	0
263	20240228	141000	227977260	17740	17740	17740	17740	30
264	20240228	140900	227445060	17740	17740	17740	17740	51
265	20240228	140800	226540320	17750	17750	17750	17750	0
266	20240228	140700	226540320	17750	17750	17750	17750	0
267	20240228	140600	226540320	17750	17750	17750	17750	0
268	20240228	140500	226540320	17750	17750	17750	17750	0
269	20240228	140400	226540320	17750	17750	17750	17750	0
270	20240228	140300	226540320	17750	17750	17750	17750	0
271	20240228	140200	226540320	17750	17750	17750	17750	0
272	20240228	140100	226540320	17750	17750	17750	17750	0
273	20240228	140000	226540320	17750	17750	17750	17750	9
274	20240228	135900	226380570	17690	17690	17690	17690	15
275	20240228	135800	226115220	17690	17690	17690	17690	0
276	20240228	135700	226115220	17690	17720	17720	17690	203
277	20240228	135600	222522480	17720	17720	17720	17720	0
278	20240228	135500	222522480	17720	17720	17720	17720	0
279	20240228	135400	222522480	17720	17720	17720	17720	0
280	20240228	135300	222522480	17720	17720	17720	17720	2
281	20240228	135200	222487040	17720	17720	17720	17720	0
282	20240228	135100	222487040	17720	17720	17720	17720	0
283	20240228	135000	222487040	17720	17720	17720	17720	0
284	20240228	134900	222487040	17720	17720	17720	17720	0
285	20240228	134800	222487040	17720	17720	17720	17720	0
286	20240228	134700	222487040	17720	17720	17720	17720	0
287	20240228	134600	222487040	17720	17720	17720	17720	0
288	20240228	134500	222487040	17720	17720	17720	17720	0
289	20240228	134400	222487040	17720	17720	17720	17720	0
290	20240228	134300	222487040	17720	17720	17720	17720	10
291	20240228	134200	222309840	17720	17720	17720	17720	10
292	20240228	134100	222132640	17750	17750	17750	17750	0
293	20240228	134000	222132640	17750	17750	17750	17750	0
294	20240228	133900	222132640	17750	17750	17750	17750	0
295	20240228	133800	222132640	17750	17750	17750	17750	0
296	20240228	133700	222132640	17750	17750	17750	17750	0
297	20240228	133600	222132640	17750	17750	17750	17750	0
298	20240228	133500	222132640	17750	17750	17750	17750	0
299	20240228	133400	222132640	17750	17750	17750	17750	0
300	20240228	133300	222132640	17750	17750	17750	17750	0
301	20240228	133200	222132640	17750	17750	17750	17750	0
302	20240228	133100	222132640	17750	17750	17750	17750	100
303	20240228	133000	220357640	17750	17750	17750	17750	0
304	20240228	132900	220357640	17750	17750	17750	17750	0
305	20240228	132800	220357640	17750	17750	17750	17750	0
306	20240228	132700	220357640	17750	17750	17750	17750	50
307	20240228	132600	219470140	17750	17750	17750	17750	0
308	20240228	132500	219470140	17750	17750	17750	17750	0
309	20240228	132400	219470140	17750	17750	17750	17750	0
310	20240228	132300	219470140	17750	17750	17750	17750	20
311	20240228	132200	219115140	17750	17750	17750	17750	0
312	20240228	132100	219115140	17750	17750	17750	17750	0
313	20240228	132000	219115140	17750	17750	17750	17750	0
314	20240228	131900	219115140	17750	17750	17750	17750	0
315	20240228	131800	219115140	17750	17750	17750	17750	0
316	20240228	131700	219115140	17750	17750	17750	17750	0
317	20240228	131600	219115140	17750	17750	17750	17750	0
318	20240228	131500	219115140	17750	17750	17750	17750	0
319	20240228	131400	219115140	17750	17750	17750	17750	0
320	20240228	131300	219115140	17750	17750	17750	17750	1
321	20240228	131200	219097390	17750	17750	17750	17750	0
322	20240228	131100	219097390	17750	17750	17750	17750	0
323	20240228	131000	219097390	17750	17750	17750	17750	0
324	20240228	130900	219097390	17750	17750	17750	17750	0
325	20240228	130800	219097390	17750	17750	17750	17750	0
326	20240228	130700	219097390	17750	17750	17750	17750	0
327	20240228	130600	219097390	17750	17750	17750	17750	0
328	20240228	130500	219097390	17750	17750	17750	17750	0
329	20240228	130400	219097390	17750	17750	17750	17750	10
330	20240228	130300	218919890	17750	17750	17750	17750	0
331	20240228	130200	218919890	17750	17700	17750	17700	221
332	20240228	130100	215008140	17700	17700	17700	17700	0
333	20240228	130000	215008140	17700	17700	17700	17700	0
334	20240228	125900	215008140	17700	17700	17700	17700	0
335	20240228	125800	215008140	17700	17700	17700	17700	0
336	20240228	125700	215008140	17700	17700	17700	17700	2
337	20240228	125600	214972740	17700	17700	17700	17700	10
338	20240228	125500	214795740	17700	17700	17700	17700	1
339	20240228	125400	214778040	17750	17750	17750	17750	3
340	20240228	125300	214724790	17750	17750	17750	17750	0
341	20240228	125200	214724790	17750	17750	17750	17750	0
342	20240228	125100	214724790	17750	17750	17750	17750	60
343	20240228	125000	213659790	17750	17750	17750	17750	0
344	20240228	124900	213659790	17750	17750	17750	17750	0
345	20240228	124800	213659790	17750	17750	17750	17750	0
346	20240228	124700	213659790	17750	17750	17750	17750	0
347	20240228	124600	213659790	17750	17750	17750	17750	0
348	20240228	124500	213659790	17750	17750	17750	17750	1
349	20240228	124400	213642040	17690	17700	17700	17690	55
350	20240228	124300	212669000	17720	17720	17720	17720	0
351	20240228	124200	212669000	17720	17720	17720	17720	0
352	20240228	124100	212669000	17720	17720	17720	17720	65
353	20240228	124000	211517200	17760	17760	17760	17760	1
354	20240228	123900	211499440	17690	17730	17730	17690	53
355	20240228	123800	210561260	17730	17730	17730	17730	0
356	20240228	123700	210561260	17730	17730	17730	17730	0
357	20240228	123600	210561260	17730	17730	17730	17730	0
358	20240228	123500	210561260	17730	17730	17730	17730	0
359	20240228	123400	210561260	17730	17760	17760	17730	26
360	20240228	123300	210099980	17760	17750	17760	17750	90
361	20240228	123200	208501680	17760	17760	17760	17760	0
362	20240228	123100	208501680	17760	17770	17770	17760	9
363	20240228	123000	208341830	17780	17780	17780	17780	0
364	20240228	122900	208341830	17780	17780	17780	17780	0
365	20240228	122800	208341830	17780	17780	17780	17780	0
366	20240228	122700	208341830	17780	17780	17780	17780	1
367	20240228	122600	208324050	17760	17760	17760	17760	0
368	20240228	122500	208324050	17760	17760	17760	17760	0
369	20240228	122400	208324050	17760	17760	17760	17760	0
370	20240228	122300	208324050	17760	17760	17760	17760	0
371	20240228	122200	208324050	17760	17760	17760	17760	0
372	20240228	122100	208324050	17760	17760	17760	17760	0
373	20240228	122000	208324050	17760	17760	17760	17760	0
374	20240228	121900	208324050	17760	17760	17760	17760	0
375	20240228	121800	208324050	17760	17760	17760	17760	0
376	20240228	121700	208324050	17760	17760	17760	17760	55
377	20240228	121600	207347250	17840	17840	17840	17840	0
378	20240228	121500	207347250	17840	17840	17840	17840	0
379	20240228	121400	207347250	17840	17840	17840	17840	160
380	20240228	121300	204492850	17840	17850	17850	17840	6
381	20240228	121200	204385780	17850	17850	17850	17850	1
382	20240228	121100	204367930	17760	17760	17760	17760	27
383	20240228	121000	203888410	17730	17730	17730	17730	0
384	20240228	120900	203888410	17730	17730	17730	17730	0
385	20240228	120800	203888410	17730	17730	17730	17730	0
386	20240228	120700	203888410	17730	17810	17810	17730	110
387	20240228	120600	201933040	17810	17810	17810	17810	0
388	20240228	120500	201933040	17810	17810	17810	17810	0
389	20240228	120400	201933040	17810	17810	17810	17810	0
390	20240228	120300	201933040	17810	17810	17810	17810	5
391	20240228	120200	201843990	17810	17890	17890	17810	6
392	20240228	120100	201736970	17890	17890	17890	17890	0
393	20240228	120000	201736970	17890	17890	17890	17890	3
394	20240228	115900	201683300	17800	17800	17800	17800	0
395	20240228	115800	201683300	17800	17800	17800	17800	0
396	20240228	115700	201683300	17800	17800	17800	17800	0
397	20240228	115600	201683300	17800	17890	17890	17800	3
398	20240228	115500	201629810	17890	17890	17890	17890	1
399	20240228	115400	201611920	17900	17900	17900	17900	1
400	20240228	115300	201594020	17900	17900	17900	17900	254
401	20240228	115200	197047420	17900	17900	17900	17900	297
402	20240228	115100	191731120	17900	17920	17920	17900	56
403	20240228	115000	190727620	17920	17920	17920	17920	90
404	20240228	114900	189114820	17960	17940	17970	17940	435
405	20240228	114800	181303910	17920	17920	17950	17920	203
406	20240228	114700	177664560	17920	17810	17920	17810	579
407	20240228	114600	167322790	17780	17740	17780	17740	621
408	20240228	114500	156286940	17670	17670	17670	17670	0
409	20240228	114400	156286940	17670	17670	17670	17670	0
410	20240228	114300	156286940	17670	17670	17670	17670	0
411	20240228	114200	156286940	17670	17670	17670	17660	571
412	20240228	114100	146201350	17680	17680	17680	17680	82
413	20240228	114000	144751590	17680	17680	17680	17680	0
414	20240228	113900	144751590	17680	17680	17680	17680	0
415	20240228	113800	144751590	17680	17680	17680	17680	100
416	20240228	113700	142983590	17680	17680	17680	17680	1
417	20240228	113600	142965910	17750	17750	17750	17750	0
418	20240228	113500	142965910	17750	17750	17750	17750	1
419	20240228	113400	142948160	17670	17670	17670	17670	0
420	20240228	113300	142948160	17670	17670	17670	17670	0
421	20240228	113200	142948160	17670	17670	17670	17670	0
422	20240228	113100	142948160	17670	17670	17670	17670	0
423	20240228	113000	142948160	17670	17670	17670	17670	12
424	20240228	112900	142736120	17670	17670	17670	17670	100
425	20240228	112800	140969120	17670	17670	17670	17670	0
426	20240228	112700	140969120	17670	17670	17670	17670	1
427	20240228	112600	140951450	17670	17670	17670	17670	0
428	20240228	112500	140951450	17670	17670	17670	17670	9
429	20240228	112400	140792420	17670	17670	17670	17670	0
430	20240228	112300	140792420	17670	17670	17670	17670	0
431	20240228	112200	140792420	17670	17670	17670	17670	78
432	20240228	112100	139414160	17660	17660	17660	17660	0
433	20240228	112000	139414160	17660	17660	17660	17660	8
434	20240228	111900	139272880	17660	17660	17660	17660	0
435	20240228	111800	139272880	17660	17660	17660	17660	0
436	20240228	111700	139272880	17660	17660	17660	17660	0
437	20240228	111600	139272880	17660	17660	17660	17660	0
438	20240228	111500	139272880	17660	17660	17660	17660	0
439	20240228	111400	139272880	17660	17660	17660	17660	0
440	20240228	111300	139272880	17660	17660	17660	17660	0
441	20240228	111200	139272880	17660	17670	17670	17660	788
442	20240228	111100	125349730	17660	17660	17660	17660	0
443	20240228	111000	125349730	17660	17710	17710	17660	2320
444	20240228	110900	84376020	17740	17730	17740	17710	132
445	20240228	110800	82037680	17770	17770	17770	17770	0
446	20240228	110700	82037680	17770	17770	17770	17770	0
447	20240228	110600	82037680	17770	17770	17770	17770	0
448	20240228	110500	82037680	17770	17770	17770	17770	0
449	20240228	110400	82037680	17770	17770	17770	17770	0
450	20240228	110300	82037680	17770	17770	17770	17770	0
451	20240228	110200	82037680	17770	17770	17770	17770	0
452	20240228	110100	82037680	17770	17770	17770	17770	4
453	20240228	110000	81966600	17780	17780	17780	17780	2
454	20240228	105900	81931040	17780	17780	17780	17780	0
455	20240228	105800	81931040	17780	17780	17780	17780	0
456	20240228	105700	81931040	17780	17780	17780	17780	0
457	20240228	105600	81931040	17780	17720	17780	17720	20
458	20240228	105500	81575800	17710	17710	17710	17710	0
459	20240228	105400	81575800	17710	17710	17710	17710	0
460	20240228	105300	81575800	17710	17710	17710	17710	0
461	20240228	105200	81575800	17710	17710	17710	17710	0
462	20240228	105100	81575800	17710	17710	17710	17710	11
463	20240228	105000	81380990	17780	17780	17780	17780	0
464	20240228	104900	81380990	17780	17780	17780	17780	0
465	20240228	104800	81380990	17780	17780	17780	17780	170
466	20240228	104700	78358390	17790	17710	17790	17710	136
467	20240228	104600	75942070	17710	17710	17710	17710	500
468	20240228	104500	67087070	17710	17720	17720	17710	50
469	20240228	104400	66201510	17710	17710	17710	17710	0
470	20240228	104300	66201510	17710	17710	17710	17710	0
471	20240228	104200	66201510	17710	17710	17710	17710	3
472	20240228	104100	66148380	17710	17710	17710	17710	1
473	20240228	104000	66130670	17710	17710	17710	17710	61
474	20240228	103900	65050360	17710	17710	17710	17710	0
475	20240228	103800	65050360	17710	17710	17710	17710	7
476	20240228	103700	64926390	17710	17730	17730	17710	40
477	20240228	103600	64217940	17740	17750	17750	17740	100
478	20240228	103500	62443600	17740	17740	17740	17740	0
479	20240228	103400	62443600	17740	17740	17740	17740	0
480	20240228	103300	62443600	17740	17740	17740	17740	0
481	20240228	103200	62443600	17740	17740	17740	17740	0
482	20240228	103100	62443600	17740	17740	17740	17740	0
483	20240228	103000	62443600	17740	17740	17740	17740	0
484	20240228	102900	62443600	17740	17740	17740	17740	34
485	20240228	102800	61840440	17740	17740	17740	17740	0
486	20240228	102700	61840440	17740	17740	17740	17740	0
487	20240228	102600	61840440	17740	17740	17740	17740	0
488	20240228	102500	61840440	17740	17740	17740	17740	10
489	20240228	102400	61663040	17790	17790	17790	17790	0
490	20240228	102300	61663040	17790	17790	17790	17790	0
491	20240228	102200	61663040	17790	17790	17790	17790	0
492	20240228	102100	61663040	17790	17790	17790	17790	5
493	20240228	102000	61574090	17800	17800	17800	17800	0
494	20240228	101900	61574090	17800	17800	17800	17800	0
495	20240228	101800	61574090	17800	17800	17800	17800	0
496	20240228	101700	61574090	17800	17800	17800	17800	10
497	20240228	101600	61396090	17800	17800	17800	17800	0
498	20240228	101500	61396090	17800	17800	17800	17800	0
499	20240228	101400	61396090	17800	17800	17800	17800	0
500	20240228	101300	61396090	17800	17800	17800	17800	0
501	20240228	101200	61396090	17800	17800	17800	17800	18
502	20240228	101100	61075690	17800	17800	17800	17800	0
503	20240228	101000	61075690	17800	17800	17800	17800	0
504	20240228	100900	61075690	17800	17800	17800	17800	0
505	20240228	100800	61075690	17800	17800	17800	17800	0
506	20240228	100700	61075690	17800	17800	17800	17800	0
507	20240228	100600	61075690	17800	17800	17800	17800	0
508	20240228	100500	61075690	17800	17800	17800	17800	0
509	20240228	100400	61075690	17800	17800	17800	17800	2
510	20240228	100300	61040090	17800	17800	17800	17800	10
511	20240228	100200	60862090	17750	17750	17750	17750	0
512	20240228	100100	60862090	17750	17750	17750	17750	70
513	20240228	100000	59619590	17750	17750	17750	17750	1
514	20240228	095900	59601840	17750	17770	17770	17750	445
515	20240228	095800	51696040	17780	17780	17780	17780	10
516	20240228	095700	51518240	17790	17790	17790	17790	0
517	20240228	095600	51518240	17790	17770	17790	17770	496
518	20240228	095500	42695260	17790	17790	17790	17790	7
519	20240228	095400	42570730	17800	17800	17800	17800	4
520	20240228	095300	42499530	17800	17800	17800	17800	1
521	20240228	095200	42481730	17770	17770	17770	17770	0
522	20240228	095100	42481730	17770	17770	17770	17770	10
523	20240228	095000	42304030	17770	17770	17770	17770	100
524	20240228	094900	40527030	17810	17810	17810	17810	0
525	20240228	094800	40527030	17810	17810	17810	17810	56
526	20240228	094700	39529670	17810	17810	17810	17810	36
527	20240228	094600	38888510	17820	17820	17820	17820	0
528	20240228	094500	38888510	17820	17820	17820	17820	0
529	20240228	094400	38888510	17820	17820	17820	17820	0
530	20240228	094300	38888510	17820	17820	17820	17820	1
531	20240228	094200	38870690	17770	17770	17770	17770	0
532	20240228	094100	38870690	17770	17770	17770	17770	0
533	20240228	094000	38870690	17770	17820	17820	17770	16
534	20240228	093900	38585970	17820	17820	17820	17820	20
535	20240228	093800	38229570	17820	17820	17820	17820	29
536	20240228	093700	37712790	17820	17820	17820	17820	471
537	20240228	093600	29319570	17820	17820	17820	17820	0
538	20240228	093500	29319570	17820	17820	17820	17820	0
539	20240228	093400	29319570	17820	17820	17820	17820	110
540	20240228	093300	27359370	17820	17820	17820	17820	5
541	20240228	093200	27270270	17770	17770	17770	17770	7
542	20240228	093100	27145880	17820	17820	17820	17820	6
543	20240228	093000	27038960	17760	17760	17760	17760	0
544	20240228	092900	27038960	17760	17760	17760	17760	0
545	20240228	092800	27038960	17760	17760	17760	17760	0
546	20240228	092700	27038960	17760	17760	17760	17760	11
547	20240228	092600	26843600	17760	17760	17760	17760	0
548	20240228	092500	26843600	17760	17760	17760	17760	0
549	20240228	092400	26843600	17760	17760	17760	17760	0
550	20240228	092300	26843600	17760	17760	17760	17760	60
551	20240228	092200	25778000	17760	17760	17760	17760	5
552	20240228	092100	25689200	17760	17760	17760	17760	0
553	20240228	092000	25689200	17760	17760	17760	17760	0
554	20240228	091900	25689200	17760	17760	17760	17760	33
555	20240228	091800	25103120	17760	17770	17770	17760	30
556	20240228	091700	24570310	17760	17760	17760	17760	0
557	20240228	091600	24570310	17760	17760	17760	17760	10
558	20240228	091500	24392710	17760	17760	17760	17760	0
559	20240228	091400	24392710	17760	17760	17760	17760	33
560	20240228	091300	23806630	17850	17850	17850	17850	4
561	20240228	091200	23735230	17760	17760	17760	17760	0
562	20240228	091100	23735230	17760	17810	17810	17760	50
563	20240228	091000	22845890	17860	17860	17860	17860	1
564	20240228	090900	22828030	17860	17860	17860	17860	3
565	20240228	090800	22774450	17860	17800	17860	17800	367
566	20240228	090700	16229400	17800	17800	17800	17800	0
567	20240228	090600	16229400	17800	17800	17800	17800	200
568	20240228	090500	12669400	17800	17800	17800	17800	0
569	20240228	090400	12669400	17800	17800	17800	17800	0
570	20240228	090300	12669400	17800	17830	17830	17800	181
571	20240228	090200	9444600	17850	17850	17850	17850	63
572	20240228	090100	8320050	17850	17850	17850	17850	1
573	20240228	090000	8302200	17850	17720	17850	17720	420