KissMeData/000680/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	183200	710885080	4165	4165	4165	4165	2159
3	20240228	183100	710885080	4165	4165	4165	4165	0
4	20240228	183000	710885080	4165	4165	4165	4165	0
5	20240228	182900	710885080	4165	4165	4165	4165	0
6	20240228	182800	710885080	4165	4165	4165	4165	0
7	20240228	182700	710885080	4165	4165	4165	4165	0
8	20240228	182600	710885080	4165	4165	4165	4165	0
9	20240228	182500	710885080	4165	4165	4165	4165	0
10	20240228	182400	710885080	4165	4165	4165	4165	0
11	20240228	182300	710885080	4165	4165	4165	4165	0
12	20240228	182200	710885080	4165	4165	4165	4165	0
13	20240228	182100	710885080	4165	4165	4165	4165	0
14	20240228	182000	710885080	4165	4165	4165	4165	0
15	20240228	181900	710885080	4165	4165	4165	4165	0
16	20240228	181800	710885080	4165	4165	4165	4165	0
17	20240228	181700	710885080	4165	4165	4165	4165	0
18	20240228	181600	710885080	4165	4165	4165	4165	0
19	20240228	181500	710885080	4165	4165	4165	4165	0
20	20240228	181400	710885080	4165	4165	4165	4165	0
21	20240228	181300	710885080	4165	4165	4165	4165	0
22	20240228	181200	710885080	4165	4165	4165	4165	0
23	20240228	181100	710885080	4165	4165	4165	4165	0
24	20240228	181000	710885080	4165	4165	4165	4165	0
25	20240228	180900	710885080	4165	4165	4165	4165	0
26	20240228	180800	710885080	4165	4165	4165	4165	0
27	20240228	180700	710885080	4165	4165	4165	4165	0
28	20240228	180600	710885080	4165	4165	4165	4165	0
29	20240228	180500	710885080	4165	4165	4165	4165	0
30	20240228	180400	710885080	4165	4165	4165	4165	0
31	20240228	180300	710885080	4165	4165	4165	4165	0
32	20240228	180200	710885080	4165	4165	4165	4165	2159
33	20240228	180100	710885080	4165	4165	4165	4165	0
34	20240228	180000	710885080	4165	4165	4165	4165	0
35	20240228	175900	710885080	4165	4165	4165	4165	0
36	20240228	175800	710885080	4165	4165	4165	4165	0
37	20240228	175700	710885080	4165	4165	4165	4165	0
38	20240228	175600	710885080	4165	4165	4165	4165	0
39	20240228	175500	710885080	4165	4165	4165	4165	0
40	20240228	175400	710885080	4165	4165	4165	4165	0
41	20240228	175300	710885080	4165	4165	4165	4165	0
42	20240228	175200	710885080	4165	4165	4165	4165	0
43	20240228	175100	710885080	4165	4165	4165	4165	0
44	20240228	175000	710885080	4165	4165	4165	4165	0
45	20240228	174900	710885080	4165	4165	4165	4165	0
46	20240228	174800	710885080	4165	4165	4165	4165	0
47	20240228	174700	710885080	4165	4165	4165	4165	0
48	20240228	174600	710885080	4165	4165	4165	4165	0
49	20240228	174500	710885080	4165	4165	4165	4165	0
50	20240228	174400	710885080	4165	4165	4165	4165	0
51	20240228	174300	710885080	4165	4165	4165	4165	0
52	20240228	174200	710885080	4165	4165	4165	4165	0
53	20240228	174100	710885080	4165	4165	4165	4165	0
54	20240228	174000	710885080	4165	4165	4165	4165	0
55	20240228	173900	710885080	4165	4165	4165	4165	0
56	20240228	173800	710885080	4165	4165	4165	4165	0
57	20240228	173700	710885080	4165	4165	4165	4165	0
58	20240228	173600	710885080	4165	4165	4165	4165	0
59	20240228	173500	710885080	4165	4165	4165	4165	0
60	20240228	173400	710885080	4165	4165	4165	4165	0
61	20240228	173300	710885080	4165	4165	4165	4165	0
62	20240228	173200	710885080	4165	4165	4165	4165	2159
63	20240228	173100	710885080	4165	4165	4165	4165	0
64	20240228	173000	710885080	4165	4165	4165	4165	0
65	20240228	172900	710885080	4165	4165	4165	4165	0
66	20240228	172800	710885080	4165	4165	4165	4165	0
67	20240228	172700	710885080	4165	4165	4165	4165	0
68	20240228	172600	710885080	4165	4165	4165	4165	0
69	20240228	172500	710885080	4165	4165	4165	4165	0
70	20240228	172400	710885080	4165	4165	4165	4165	0
71	20240228	172300	710885080	4165	4165	4165	4165	0
72	20240228	172200	710885080	4165	4165	4165	4165	0
73	20240228	172100	710885080	4165	4165	4165	4165	0
74	20240228	172000	710885080	4165	4165	4165	4165	0
75	20240228	171900	710885080	4165	4165	4165	4165	0
76	20240228	171800	710885080	4165	4165	4165	4165	0
77	20240228	171700	710885080	4165	4165	4165	4165	0
78	20240228	171600	710885080	4165	4165	4165	4165	0
79	20240228	171500	710885080	4165	4165	4165	4165	0
80	20240228	171400	710885080	4165	4165	4165	4165	0
81	20240228	171300	710885080	4165	4165	4165	4165	0
82	20240228	171200	710885080	4165	4165	4165	4165	0
83	20240228	171100	710885080	4165	4165	4165	4165	0
84	20240228	171000	710885080	4165	4165	4165	4165	0
85	20240228	170900	710885080	4165	4165	4165	4165	0
86	20240228	170800	710885080	4165	4165	4165	4165	0
87	20240228	170700	710885080	4165	4165	4165	4165	0
88	20240228	170600	710885080	4165	4165	4165	4165	0
89	20240228	170500	710885080	4165	4165	4165	4165	0
90	20240228	170400	710885080	4165	4165	4165	4165	0
91	20240228	170300	710885080	4165	4165	4165	4165	0
92	20240228	170200	710885080	4165	4165	4165	4165	2159
93	20240228	170100	710885080	4165	4165	4165	4165	0
94	20240228	170000	710885080	4165	4165	4165	4165	0
95	20240228	165900	710885080	4165	4165	4165	4165	0
96	20240228	165800	710885080	4165	4165	4165	4165	0
97	20240228	165700	710885080	4165	4165	4165	4165	0
98	20240228	165600	710885080	4165	4165	4165	4165	0
99	20240228	165500	710885080	4165	4165	4165	4165	0
100	20240228	165400	710885080	4165	4165	4165	4165	0
101	20240228	165300	710885080	4165	4165	4165	4165	0
102	20240228	165200	710885080	4165	4165	4165	4165	0
103	20240228	165100	710885080	4165	4165	4165	4165	0
104	20240228	165000	710885080	4165	4165	4165	4165	0
105	20240228	164900	710885080	4165	4165	4165	4165	0
106	20240228	164800	710885080	4165	4165	4165	4165	0
107	20240228	164700	710885080	4165	4165	4165	4165	0
108	20240228	164600	710885080	4165	4165	4165	4165	0
109	20240228	164500	710885080	4165	4165	4165	4165	0
110	20240228	164400	710885080	4165	4165	4165	4165	0
111	20240228	164300	710885080	4165	4165	4165	4165	0
112	20240228	164200	710885080	4165	4165	4165	4165	0
113	20240228	164100	710885080	4165	4165	4165	4165	0
114	20240228	164000	710885080	4165	4165	4165	4165	0
115	20240228	163900	710885080	4165	4165	4165	4165	0
116	20240228	163800	710885080	4165	4165	4165	4165	0
117	20240228	163700	710885080	4165	4165	4165	4165	0
118	20240228	163600	710885080	4165	4165	4165	4165	0
119	20240228	163500	710885080	4165	4165	4165	4165	0
120	20240228	163400	710885080	4165	4165	4165	4165	0
121	20240228	163300	710885080	4165	4165	4165	4165	0
122	20240228	163200	710885080	4165	4165	4165	4165	2159
123	20240228	163100	710885080	4165	4165	4165	4165	0
124	20240228	163000	710885080	4165	4165	4165	4165	0
125	20240228	162900	710885080	4165	4165	4165	4165	0
126	20240228	162800	710885080	4165	4165	4165	4165	0
127	20240228	162700	710885080	4165	4165	4165	4165	0
128	20240228	162600	710885080	4165	4165	4165	4165	0
129	20240228	162500	710885080	4165	4165	4165	4165	0
130	20240228	162400	710885080	4165	4165	4165	4165	0
131	20240228	162300	710885080	4165	4165	4165	4165	0
132	20240228	162200	710885080	4165	4165	4165	4165	0
133	20240228	162100	710885080	4165	4165	4165	4165	0
134	20240228	162000	710885080	4165	4165	4165	4165	0
135	20240228	161900	710885080	4165	4165	4165	4165	0
136	20240228	161800	710885080	4165	4165	4165	4165	0
137	20240228	161700	710885080	4165	4165	4165	4165	0
138	20240228	161600	710885080	4165	4165	4165	4165	0
139	20240228	161500	710885080	4165	4165	4165	4165	0
140	20240228	161400	710885080	4165	4165	4165	4165	0
141	20240228	161300	710885080	4165	4165	4165	4165	0
142	20240228	161200	710885080	4165	4165	4165	4165	0
143	20240228	161100	710885080	4165	4165	4165	4165	0
144	20240228	161000	710885080	4165	4165	4165	4165	0
145	20240228	160900	710885080	4165	4165	4165	4165	0
146	20240228	160800	710885080	4165	4165	4165	4165	0
147	20240228	160700	710885080	4165	4165	4165	4165	0
148	20240228	160600	710885080	4165	4165	4165	4165	0
149	20240228	160500	710885080	4165	4165	4165	4165	0
150	20240228	160400	710885080	4165	4165	4165	4165	0
151	20240228	160300	710885080	4165	4165	4165	4165	0
152	20240228	160200	710885080	4165	4165	4165	4165	2159
153	20240228	160100	710885080	4165	4165	4165	4165	0
154	20240228	160000	710885080	4165	4165	4165	4165	0
155	20240228	155900	710885080	4165	4165	4165	4165	0
156	20240228	155800	710885080	4165	4165	4165	4165	0
157	20240228	155700	710885080	4165	4165	4165	4165	0
158	20240228	155600	710885080	4165	4165	4165	4165	0
159	20240228	155500	710885080	4165	4165	4165	4165	0
160	20240228	155400	710885080	4165	4165	4165	4165	0
161	20240228	155300	710885080	4165	4165	4165	4165	0
162	20240228	155200	710885080	4165	4165	4165	4165	0
163	20240228	155100	710885080	4165	4165	4165	4165	0
164	20240228	155000	710885080	4165	4165	4165	4165	0
165	20240228	154900	710885080	4165	4165	4165	4165	0
166	20240228	154800	710885080	4165	4165	4165	4165	0
167	20240228	154700	710885080	4165	4165	4165	4165	0
168	20240228	154600	710885080	4165	4165	4165	4165	0
169	20240228	154500	710885080	4165	4165	4165	4165	0
170	20240228	154400	710885080	4165	4165	4165	4165	0
171	20240228	154300	710885080	4165	4165	4165	4165	0
172	20240228	154200	710885080	4165	4165	4165	4165	0
173	20240228	154100	710885080	4165	4165	4165	4165	0
174	20240228	154000	710885080	4165	4165	4165	4165	0
175	20240228	153900	710885080	4165	4165	4165	4165	0
176	20240228	153800	710885080	4165	4165	4165	4165	0
177	20240228	153700	710885080	4165	4165	4165	4165	0
178	20240228	153600	710885080	4165	4165	4165	4165	0
179	20240228	153500	710885080	4165	4165	4165	4165	0
180	20240228	153400	710885080	4165	4165	4165	4165	0
181	20240228	153300	710885080	4165	4165	4165	4165	0
182	20240228	153200	710885080	4165	4165	4165	4165	2159
183	20240228	153100	710885080	4165	4165	4165	4165	0
184	20240228	153000	710885080	4165	4165	4165	4165	2159
185	20240228	152900	701892845	4165	4165	4165	4165	0
186	20240228	152800	701892845	4165	4165	4165	4165	0
187	20240228	152700	701892845	4165	4165	4165	4165	0
188	20240228	152600	701892845	4165	4165	4165	4165	0
189	20240228	152500	701892845	4165	4165	4165	4165	0
190	20240228	152400	701892845	4165	4165	4165	4165	0
191	20240228	152300	701892845	4165	4165	4165	4165	0
192	20240228	152200	701892845	4165	4165	4165	4165	0
193	20240228	152100	701892845	4165	4165	4165	4165	0
194	20240228	152000	701892845	4165	4165	4165	4165	0
195	20240228	151900	701892845	4165	4170	4170	4165	799
196	20240228	151800	698564930	4170	4155	4170	4155	204
197	20240228	151700	697716235	4155	4160	4165	4155	603
198	20240228	151600	695207940	4160	4170	4170	4160	741
199	20240228	151500	692125170	4170	4170	4170	4170	66
200	20240228	151400	691849950	4170	4165	4170	4165	46
201	20240228	151300	691658350	4165	4165	4165	4160	8
202	20240228	151200	691625035	4165	4165	4165	4165	393
203	20240228	151100	689988190	4165	4160	4165	4160	25
204	20240228	151000	689884175	4160	4160	4160	4160	325
205	20240228	150900	688532175	4165	4160	4170	4160	148
206	20240228	150800	687916180	4160	4165	4165	4160	186
207	20240228	150700	687141995	4165	4165	4170	4160	93
208	20240228	150600	686754510	4170	4160	4170	4160	1275
209	20240228	150500	681445670	4165	4165	4170	4160	621
210	20240228	150400	678861105	4160	4165	4165	4160	731
211	20240228	150300	675819995	4165	4175	4175	4165	206
212	20240228	150200	674961965	4160	4170	4170	4160	1431
213	20240228	150100	669008950	4170	4175	4175	4170	2
214	20240228	150000	669000605	4175	4170	4175	4160	4
215	20240228	145900	668983930	4165	4175	4175	4165	2
216	20240228	145800	668975590	4170	4175	4175	4170	308
217	20240228	145700	667691190	4175	4165	4175	4160	650
218	20240228	145600	664984360	4165	4160	4165	4160	112
219	20240228	145500	664518430	4160	4160	4160	4155	392
220	20240228	145400	662887720	4155	4160	4160	4155	705
221	20240228	145300	659956410	4160	4160	4165	4160	3694
222	20240228	145200	644589155	4175	4165	4175	4160	452
223	20240228	145100	642707355	4160	4165	4165	4160	938
224	20240228	145000	638802090	4165	4165	4165	4165	790
225	20240228	144900	635511740	4165	4170	4170	4160	244
226	20240228	144800	634495570	4165	4165	4165	4160	121
227	20240228	144700	633992040	4160	4160	4165	4160	263
228	20240228	144600	632897635	4175	4165	4175	4160	272
229	20240228	144500	631765745	4160	4160	4175	4160	247
230	20240228	144400	630738195	4160	4165	4165	4160	436
231	20240228	144300	628923155	4165	4170	4170	4165	2599
232	20240228	144200	618097990	4180	4175	4180	4170	36
233	20240228	144100	617947780	4175	4170	4175	4170	137
234	20240228	144000	617376485	4170	4180	4180	4165	265
235	20240228	143900	616271455	4170	4165	4170	4165	951
236	20240228	143800	612306535	4170	4170	4170	4170	2814
237	20240228	143700	600572155	4175	4175	4175	4175	293
238	20240228	143600	599348880	4175	4180	4180	4175	85
239	20240228	143500	598993880	4180	4180	4180	4180	21
240	20240228	143400	598906100	4180	4180	4185	4180	56
241	20240228	143300	598672015	4190	4190	4190	4190	0
242	20240228	143200	598672015	4190	4190	4190	4190	1
243	20240228	143100	598667825	4170	4185	4190	4170	2432
244	20240228	143000	588519025	4190	4190	4190	4190	1
245	20240228	142900	588514835	4190	4190	4190	4190	3
246	20240228	142800	588502265	4185	4190	4190	4185	4
247	20240228	142700	588485510	4190	4190	4190	4190	122
248	20240228	142600	587974330	4180	4180	4185	4180	2182
249	20240228	142500	578853565	4180	4180	4180	4180	111
250	20240228	142400	578389585	4180	4190	4190	4180	315
251	20240228	142300	577069765	4190	4190	4190	4190	202
252	20240228	142200	576223385	4190	4190	4190	4190	1
253	20240228	142100	576219195	4180	4180	4180	4180	485
254	20240228	142000	574191895	4185	4185	4185	4185	2228
255	20240228	141900	564867715	4185	4185	4185	4185	0
256	20240228	141800	564867715	4185	4185	4185	4185	550
257	20240228	141700	562565965	4190	4190	4195	4190	514
258	20240228	141600	560412245	4190	4190	4190	4190	600
259	20240228	141500	557898245	4190	4190	4190	4190	500
260	20240228	141400	555803245	4185	4195	4195	4185	124
261	20240228	141300	555284275	4185	4185	4185	4185	442
262	20240228	141200	553434505	4185	4185	4185	4185	404
263	20240228	141100	551743765	4195	4195	4195	4195	0
264	20240228	141000	551743765	4195	4190	4195	4190	1336
265	20240228	140900	546141925	4195	4195	4195	4195	100
266	20240228	140800	545722425	4195	4195	4195	4195	10
267	20240228	140700	545680475	4195	4195	4195	4195	0
268	20240228	140600	545680475	4195	4185	4195	4185	501
269	20240228	140500	543583780	4190	4190	4190	4190	6
270	20240228	140400	543558640	4195	4195	4195	4185	92
271	20240228	140300	543173600	4185	4195	4195	4185	8
272	20240228	140200	543140110	4185	4190	4195	4185	8
273	20240228	140100	543106610	4195	4195	4195	4195	2
274	20240228	140000	543098220	4185	4190	4195	4185	362
275	20240228	135900	541581490	4190	4190	4190	4190	1
276	20240228	135800	541577300	4185	4185	4185	4185	261
277	20240228	135700	540485015	4185	4185	4185	4185	188
278	20240228	135600	539698235	4185	4185	4185	4180	120
279	20240228	135500	539196135	4185	4185	4185	4185	14
280	20240228	135400	539137545	4185	4185	4185	4185	0
281	20240228	135300	539137545	4185	4185	4185	4185	0
282	20240228	135200	539137545	4185	4185	4185	4185	0
283	20240228	135100	539137545	4185	4185	4185	4185	22
284	20240228	135000	539045475	4185	4185	4185	4185	11
285	20240228	134900	538999440	4180	4180	4180	4180	3
286	20240228	134800	538986900	4180	4180	4180	4180	0
287	20240228	134700	538986900	4180	4180	4180	4180	30
288	20240228	134600	538861500	4185	4185	4185	4185	0
289	20240228	134500	538861500	4185	4185	4185	4185	1
290	20240228	134400	538857315	4185	4190	4190	4185	7
291	20240228	134300	538828005	4190	4180	4190	4180	56
292	20240228	134200	538593755	4190	4190	4190	4190	1
293	20240228	134100	538589565	4190	4190	4190	4190	201
294	20240228	134000	537747375	4180	4180	4180	4180	0
295	20240228	133900	537747375	4180	4180	4180	4180	0
296	20240228	133800	537747375	4180	4180	4180	4180	0
297	20240228	133700	537747375	4180	4180	4180	4180	247
298	20240228	133600	536714915	4180	4180	4180	4180	0
299	20240228	133500	536714915	4180	4180	4180	4180	405
300	20240228	133400	535022015	4190	4190	4190	4190	0
301	20240228	133300	535022015	4190	4190	4190	4190	6
302	20240228	133200	534996875	4180	4180	4180	4180	523
303	20240228	133100	532810735	4180	4175	4180	4175	291
304	20240228	133000	531594905	4175	4175	4175	4175	1
305	20240228	132900	531590730	4170	4175	4180	4170	806
306	20240228	132800	528229575	4170	4170	4170	4170	476
307	20240228	132700	526244655	4175	4175	4175	4175	951
308	20240228	132600	522274230	4180	4175	4180	4175	334
309	20240228	132500	520879775	4180	4180	4180	4175	20
310	20240228	132400	520796180	4180	4180	4180	4180	34
311	20240228	132300	520654060	4180	4185	4185	4180	2
312	20240228	132200	520645695	4180	4180	4185	4175	10
313	20240228	132100	520603895	4180	4180	4180	4180	13
314	20240228	132000	520549555	4185	4180	4185	4180	50
315	20240228	131900	520340550	4175	4185	4185	4175	409
316	20240228	131800	518632950	4185	4185	4185	4175	56
317	20240228	131700	518398610	4185	4180	4185	4180	15
318	20240228	131600	518335890	4175	4185	4185	4175	2261
319	20240228	131500	508892800	4185	4185	4185	4175	269
320	20240228	131400	507768345	4180	4190	4195	4180	3096
321	20240228	131300	494825770	4185	4200	4200	4185	201
322	20240228	131200	493984570	4190	4200	4200	4190	5
323	20240228	131100	493963580	4185	4190	4190	4185	303
324	20240228	131000	492695520	4200	4200	4200	4200	7
325	20240228	130900	492666120	4200	4190	4200	4190	5
326	20240228	130800	492645145	4200	4200	4200	4185	502
327	20240228	130700	490544245	4200	4195	4200	4195	51
328	20240228	130600	490330295	4195	4190	4195	4185	353
329	20240228	130500	488849480	4195	4185	4195	4185	169
330	20240228	130400	488142195	4185	4190	4190	4185	349
331	20240228	130300	486681130	4185	4185	4185	4185	200
332	20240228	130200	485844130	4185	4185	4185	4185	0
333	20240228	130100	485844130	4185	4185	4185	4185	0
334	20240228	130000	485844130	4185	4185	4185	4185	1
335	20240228	125900	485839945	4185	4190	4190	4180	3
336	20240228	125800	485827390	4180	4185	4185	4180	550
337	20240228	125700	483527580	4185	4185	4185	4185	0
338	20240228	125600	483527580	4185	4185	4185	4185	1
339	20240228	125500	483523395	4190	4190	4190	4190	23
340	20240228	125400	483427025	4190	4185	4190	4185	47
341	20240228	125300	483230145	4185	4185	4185	4180	800
342	20240228	125200	479883645	4185	4185	4185	4185	593
343	20240228	125100	477401940	4190	4190	4190	4190	0
344	20240228	125000	477401940	4190	4190	4190	4190	0
345	20240228	124900	477401940	4190	4190	4190	4190	0
346	20240228	124800	477401940	4190	4185	4190	4185	7
347	20240228	124700	477372635	4190	4185	4190	4185	134
348	20240228	124600	476811835	4190	4185	4190	4185	1929
349	20240228	124500	468738960	4185	4195	4195	4185	42
350	20240228	124400	468562780	4190	4185	4190	4185	278
351	20240228	124300	467397965	4190	4190	4190	4190	11
352	20240228	124200	467351875	4190	4190	4190	4190	81
353	20240228	124100	467012485	4190	4190	4190	4190	16
354	20240228	124000	466945445	4190	4190	4190	4190	127
355	20240228	123900	466413315	4185	4190	4190	4185	471
356	20240228	123800	464442160	4185	4190	4190	4185	3
357	20240228	123700	464429595	4190	4180	4190	4180	254
358	20240228	123600	463367855	4195	4180	4195	4180	201
359	20240228	123500	462527660	4175	4185	4195	4175	272
360	20240228	123400	461391025	4185	4180	4185	4180	55
361	20240228	123300	461160875	4195	4195	4195	4180	76
362	20240228	123200	460842070	4195	4185	4195	4180	389
363	20240228	123100	459215335	4185	4185	4185	4180	555
364	20240228	123000	456894870	4185	4195	4195	4185	60
365	20240228	122900	456643760	4195	4195	4195	4195	1
366	20240228	122800	456639565	4195	4195	4195	4195	1
367	20240228	122700	456635370	4185	4195	4195	4185	410
368	20240228	122600	454918480	4190	4190	4190	4190	0
369	20240228	122500	454918480	4190	4190	4190	4190	0
370	20240228	122400	454918480	4190	4195	4195	4190	344
371	20240228	122300	453477115	4190	4190	4190	4190	1159
372	20240228	122200	448620905	4190	4190	4190	4190	3
373	20240228	122100	448608335	4190	4190	4190	4190	3
374	20240228	122000	448595765	4190	4185	4190	4185	42
375	20240228	121900	448419990	4185	4185	4185	4185	10
376	20240228	121800	448378140	4180	4180	4180	4180	0
377	20240228	121700	448378140	4180	4180	4180	4180	0
378	20240228	121600	448378140	4180	4180	4180	4180	15
379	20240228	121500	448315440	4180	4180	4180	4180	7
380	20240228	121400	448286180	4190	4190	4190	4180	226
381	20240228	121300	447341050	4190	4190	4190	4185	4
382	20240228	121200	447324295	4190	4190	4190	4185	97
383	20240228	121100	446918320	4190	4190	4190	4185	7
384	20240228	121000	446888995	4190	4190	4190	4190	8
385	20240228	120900	446855475	4190	4185	4190	4185	6
386	20240228	120800	446830345	4190	4185	4190	4185	118
387	20240228	120700	446336500	4180	4170	4180	4170	39
388	20240228	120600	446173715	4170	4170	4170	4165	108
389	20240228	120500	445723360	4170	4170	4170	4160	193
390	20240228	120400	444919500	4170	4170	4170	4170	27
391	20240228	120300	444806910	4165	4165	4170	4165	3
392	20240228	120200	444794410	4160	4160	4165	4160	134
393	20240228	120100	444236965	4165	4165	4170	4165	274
394	20240228	120000	443095740	4165	4160	4170	4160	551
395	20240228	115900	440803515	4160	4160	4160	4160	150
396	20240228	115800	440179515	4160	4165	4165	4160	1338
397	20240228	115700	434610080	4170	4170	4170	4170	1393
398	20240228	115600	428801270	4175	4175	4175	4175	1266
399	20240228	115500	423515720	4175	4185	4190	4175	977
400	20240228	115400	419430290	4185	4190	4190	4185	20
401	20240228	115300	419346540	4190	4185	4190	4185	212
402	20240228	115200	418459260	4190	4190	4190	4190	30
403	20240228	115100	418333560	4185	4185	4185	4185	0
404	20240228	115000	418333560	4185	4185	4185	4185	1
405	20240228	114900	418329375	4180	4175	4180	4175	7
406	20240228	114800	418300125	4170	4170	4170	4170	1
407	20240228	114700	418295955	4175	4175	4175	4170	1305
408	20240228	114600	412850610	4180	4180	4180	4180	507
409	20240228	114500	410731350	4180	4180	4180	4180	2
410	20240228	114400	410722990	4185	4175	4185	4175	4
411	20240228	114300	410706270	4180	4175	4180	4175	380
412	20240228	114200	409118875	4180	4185	4185	4180	2254
413	20240228	114100	399697130	4180	4180	4185	4180	311
414	20240228	114000	398397145	4180	4185	4185	4180	230
415	20240228	113900	397434650	4185	4185	4185	4185	146
416	20240228	113800	396823640	4190	4185	4190	4185	1584
417	20240228	113700	390194295	4190	4190	4190	4190	54
418	20240228	113600	389968035	4190	4190	4190	4190	151
419	20240228	113500	389335345	4190	4190	4190	4190	147
420	20240228	113400	388719415	4185	4190	4190	4185	876
421	20240228	113300	385052535	4190	4195	4195	4190	2
422	20240228	113200	385044150	4190	4190	4190	4190	230
423	20240228	113100	384080450	4195	4190	4195	4190	70
424	20240228	113000	383787145	4190	4190	4190	4190	511
425	20240228	112900	381646055	4190	4190	4190	4190	2
426	20240228	112800	381637675	4185	4185	4185	4185	0
427	20240228	112700	381637675	4185	4185	4185	4185	1632
428	20240228	112600	374807755	4185	4190	4190	4185	476
429	20240228	112500	372815635	4185	4190	4190	4185	56
430	20240228	112400	372581045	4185	4185	4185	4185	0
431	20240228	112300	372581045	4185	4185	4185	4180	1065
432	20240228	112200	368129030	4185	4195	4195	4185	5251
433	20240228	112100	346118010	4195	4200	4200	4195	42
434	20240228	112000	345941615	4200	4200	4200	4200	162
435	20240228	111900	345261215	4200	4200	4200	4200	0
436	20240228	111800	345261215	4200	4200	4200	4200	1
437	20240228	111700	345257015	4215	4205	4215	4205	76
438	20240228	111600	344937055	4200	4200	4200	4200	2
439	20240228	111500	344928655	4195	4195	4195	4195	803
440	20240228	111400	341560070	4205	4200	4205	4200	450
441	20240228	111300	339669570	4200	4205	4235	4200	246
442	20240228	111200	338636125	4200	4205	4205	4190	6052
443	20240228	111100	313221715	4205	4215	4215	4205	2481
444	20240228	111000	302776275	4215	4220	4220	4215	514
445	20240228	110900	300609760	4215	4215	4215	4215	92
446	20240228	110800	300221980	4215	4215	4215	4215	260
447	20240228	110700	299126080	4235	4210	4235	4210	103
448	20240228	110600	298692300	4210	4210	4210	4210	2
449	20240228	110500	298683880	4210	4210	4210	4210	491
450	20240228	110400	296616770	4210	4210	4210	4210	279
451	20240228	110300	295442180	4240	4210	4240	4210	1027
452	20240228	110200	291117665	4215	4220	4220	4215	950
453	20240228	110100	287113405	4220	4220	4220	4220	1239
454	20240228	110000	281884825	4220	4230	4240	4220	2476
455	20240228	105900	271415665	4230	4230	4230	4230	145
456	20240228	105800	270802315	4230	4235	4240	4230	1083
457	20240228	105700	266216020	4240	4240	4240	4240	0
458	20240228	105600	266216020	4240	4240	4240	4240	31
459	20240228	105500	266084580	4240	4240	4240	4235	218
460	20240228	105400	265160535	4240	4240	4240	4240	284
461	20240228	105300	263956375	4235	4235	4235	4235	697
462	20240228	105200	261004580	4235	4235	4235	4235	201
463	20240228	105100	260153345	4235	4235	4235	4235	15
464	20240228	105000	260089820	4235	4235	4235	4235	9
465	20240228	104900	260051705	4235	4235	4235	4235	913
466	20240228	104800	256185150	4230	4235	4235	4230	52
467	20240228	104700	255965185	4235	4235	4235	4235	5
468	20240228	104600	255944010	4235	4235	4235	4235	2
469	20240228	104500	255935540	4240	4240	4240	4240	50
470	20240228	104400	255723540	4230	4230	4230	4230	0
471	20240228	104300	255723540	4230	4230	4230	4230	0
472	20240228	104200	255723540	4230	4230	4230	4230	30
473	20240228	104100	255596640	4230	4225	4230	4225	1137
474	20240228	104000	250790305	4225	4225	4225	4225	20
475	20240228	103900	250705805	4230	4230	4230	4230	84
476	20240228	103800	250350485	4225	4225	4225	4225	510
477	20240228	103700	248195735	4225	4235	4235	4225	1041
478	20240228	103600	243792420	4235	4235	4235	4235	194
479	20240228	103500	242970830	4235	4240	4240	4235	151
480	20240228	103400	242331090	4240	4240	4240	4240	200
481	20240228	103300	241483090	4250	4250	4250	4250	7
482	20240228	103200	241453340	4250	4250	4250	4250	1
483	20240228	103100	241449090	4250	4250	4250	4250	10
484	20240228	103000	241406590	4250	4250	4250	4250	0
485	20240228	102900	241406590	4250	4255	4255	4250	153
486	20240228	102800	240755870	4255	4255	4255	4250	757
487	20240228	102700	237534840	4255	4250	4255	4250	159
488	20240228	102600	236859075	4250	4255	4255	4250	945
489	20240228	102500	232840610	4260	4260	4260	4260	92
490	20240228	102400	232448690	4260	4260	4260	4260	7
491	20240228	102300	232418870	4260	4255	4260	4255	1363
492	20240228	102200	226614305	4260	4260	4260	4260	596
493	20240228	102100	224075345	4255	4255	4255	4255	195
494	20240228	102000	223245620	4255	4255	4255	4255	561
495	20240228	101900	220858565	4255	4255	4255	4255	0
496	20240228	101800	220858565	4255	4255	4255	4255	0
497	20240228	101700	220858565	4255	4255	4255	4255	980
498	20240228	101600	216688665	4255	4255	4255	4255	1
499	20240228	101500	216684410	4255	4255	4255	4235	4
500	20240228	101400	216667430	4235	4235	4235	4235	2
501	20240228	101300	216658960	4235	4255	4255	4235	1403
502	20240228	101200	210714815	4250	4250	4250	4250	701
503	20240228	101100	207735565	4240	4240	4240	4240	40
504	20240228	101000	207565965	4240	4240	4240	4240	187
505	20240228	100900	206773085	4240	4240	4240	4240	124
506	20240228	100800	206247325	4240	4240	4240	4240	1
507	20240228	100700	206243085	4240	4240	4240	4240	12
508	20240228	100600	206192205	4240	4240	4240	4240	0
509	20240228	100500	206192205	4240	4235	4240	4235	2
510	20240228	100400	206183730	4235	4240	4240	4235	560
511	20240228	100300	203810125	4240	4245	4250	4240	138
512	20240228	100200	203223930	4245	4245	4245	4245	101
513	20240228	100100	202795185	4245	4245	4245	4245	355
514	20240228	100000	201288210	4245	4245	4245	4245	706
515	20240228	095900	198291240	4230	4230	4230	4230	0
516	20240228	095800	198291240	4230	4230	4230	4230	227
517	20240228	095700	197331030	4235	4235	4235	4235	420
518	20240228	095600	195552330	4245	4235	4245	4230	9
519	20240228	095500	195514180	4240	4235	4240	4230	1490
520	20240228	095400	189197205	4235	4235	4240	4235	1022
521	20240228	095300	184868450	4230	4230	4230	4230	100
522	20240228	095200	184445450	4235	4230	4235	4225	67
523	20240228	095100	184162200	4230	4230	4230	4230	70
524	20240228	095000	183866100	4230	4235	4235	4230	48
525	20240228	094900	183662925	4235	4240	4240	4235	26
526	20240228	094800	183552810	4240	4235	4240	4235	27
527	20240228	094700	183438460	4240	4235	4240	4235	2646
528	20240228	094600	172232050	4235	4230	4235	4230	395
529	20240228	094500	170561150	4230	4230	4230	4230	30
530	20240228	094400	170434250	4230	4235	4235	4230	17
531	20240228	094300	170362305	4235	4230	4235	4230	70
532	20240228	094200	170066155	4230	4230	4230	4225	1954
533	20240228	094100	161808620	4235	4235	4235	4235	35
534	20240228	094000	161660395	4240	4240	4240	4240	243
535	20240228	093900	160630075	4245	4245	4245	4245	64
536	20240228	093800	160358395	4250	4250	4250	4245	1651
537	20240228	093700	153343145	4250	4245	4250	4245	863
538	20240228	093600	149679700	4240	4240	4240	4240	2644
539	20240228	093500	138469140	4240	4245	4245	4240	3
540	20240228	093400	138456410	4245	4235	4245	4230	345
541	20240228	093300	136995260	4245	4245	4245	4245	140
542	20240228	093200	136400960	4245	4245	4245	4245	0
543	20240228	093100	136400960	4245	4235	4245	4225	529
544	20240228	093000	134163930	4245	4235	4250	4230	751
545	20240228	092900	130976470	4230	4245	4245	4230	500
546	20240228	092800	128858065	4255	4255	4255	4255	0
547	20240228	092700	128858065	4255	4250	4255	4250	526
548	20240228	092600	126620835	4245	4240	4245	4235	522
549	20240228	092500	124405270	4240	4240	4240	4235	190
550	20240228	092400	123600170	4240	4240	4240	4240	60
551	20240228	092300	123345770	4245	4245	4245	4240	16
552	20240228	092200	123277900	4245	4250	4250	4245	505
553	20240228	092100	121131675	4250	4250	4250	4250	1
554	20240228	092000	121127425	4235	4235	4235	4235	0
555	20240228	091900	121127425	4235	4250	4250	4235	459
556	20240228	091800	119176740	4250	4225	4250	4225	477
557	20240228	091700	117156900	4225	4230	4230	4225	1327
558	20240228	091600	111549505	4225	4225	4225	4225	475
559	20240228	091500	109542630	4230	4230	4230	4230	455
560	20240228	091400	107617980	4230	4235	4235	4230	834
561	20240228	091300	104087940	4235	4235	4240	4235	1437
562	20240228	091200	98001745	4235	4245	4245	4235	44
563	20240228	091100	97815305	4245	4245	4245	4245	141
564	20240228	091000	97216760	4245	4245	4245	4245	1050
565	20240228	090900	92759510	4245	4250	4250	4235	275
566	20240228	090800	91594035	4230	4270	4270	4230	892
567	20240228	090700	87808365	4270	4265	4270	4250	299
568	20240228	090600	86533025	4270	4265	4270	4265	2150
569	20240228	090500	77355480	4260	4240	4260	4240	2923
570	20240228	090400	64932740	4245	4260	4260	4245	3868
571	20240228	090300	48490530	4255	4255	4265	4245	2143
572	20240228	090200	39373125	4255	4240	4255	4240	3148
573	20240228	090100	26000655	4245	4225	4245	4220	4977
574	20240228	090000	4938340	4230	4215	4235	4215	1171