KissMeData/008260/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	185000	248862350	4995	4995	4995	4995	3041
3	20240228	184900	248862350	4995	4995	4995	4995	0
4	20240228	184800	248862350	4995	4995	4995	4995	0
5	20240228	184700	248862350	4995	4995	4995	4995	0
6	20240228	184600	248862350	4995	4995	4995	4995	0
7	20240228	184500	248862350	4995	4995	4995	4995	0
8	20240228	184400	248862350	4995	4995	4995	4995	0
9	20240228	184300	248862350	4995	4995	4995	4995	0
10	20240228	184200	248862350	4995	4995	4995	4995	0
11	20240228	184100	248862350	4995	4995	4995	4995	0
12	20240228	184000	248862350	4995	4995	4995	4995	0
13	20240228	183900	248862350	4995	4995	4995	4995	0
14	20240228	183800	248862350	4995	4995	4995	4995	0
15	20240228	183700	248862350	4995	4995	4995	4995	0
16	20240228	183600	248862350	4995	4995	4995	4995	0
17	20240228	183500	248862350	4995	4995	4995	4995	0
18	20240228	183400	248862350	4995	4995	4995	4995	0
19	20240228	183300	248862350	4995	4995	4995	4995	0
20	20240228	183200	248862350	4995	4995	4995	4995	0
21	20240228	183100	248862350	4995	4995	4995	4995	0
22	20240228	183000	248862350	4995	4995	4995	4995	0
23	20240228	182900	248862350	4995	4995	4995	4995	0
24	20240228	182800	248862350	4995	4995	4995	4995	0
25	20240228	182700	248862350	4995	4995	4995	4995	0
26	20240228	182600	248862350	4995	4995	4995	4995	0
27	20240228	182500	248862350	4995	4995	4995	4995	0
28	20240228	182400	248862350	4995	4995	4995	4995	0
29	20240228	182300	248862350	4995	4995	4995	4995	0
30	20240228	182200	248862350	4995	4995	4995	4995	0
31	20240228	182100	248862350	4995	4995	4995	4995	0
32	20240228	182000	248862350	4995	4995	4995	4995	3041
33	20240228	181900	248862350	4995	4995	4995	4995	0
34	20240228	181800	248862350	4995	4995	4995	4995	0
35	20240228	181700	248862350	4995	4995	4995	4995	0
36	20240228	181600	248862350	4995	4995	4995	4995	0
37	20240228	181500	248862350	4995	4995	4995	4995	0
38	20240228	181400	248862350	4995	4995	4995	4995	0
39	20240228	181300	248862350	4995	4995	4995	4995	0
40	20240228	181200	248862350	4995	4995	4995	4995	0
41	20240228	181100	248862350	4995	4995	4995	4995	0
42	20240228	181000	248862350	4995	4995	4995	4995	0
43	20240228	180900	248862350	4995	4995	4995	4995	0
44	20240228	180800	248862350	4995	4995	4995	4995	0
45	20240228	180700	248862350	4995	4995	4995	4995	0
46	20240228	180600	248862350	4995	4995	4995	4995	0
47	20240228	180500	248862350	4995	4995	4995	4995	0
48	20240228	180400	248862350	4995	4995	4995	4995	0
49	20240228	180300	248862350	4995	4995	4995	4995	0
50	20240228	180200	248862350	4995	4995	4995	4995	0
51	20240228	180100	248862350	4995	4995	4995	4995	0
52	20240228	180000	248862350	4995	4995	4995	4995	0
53	20240228	175900	248862350	4995	4995	4995	4995	0
54	20240228	175800	248862350	4995	4995	4995	4995	0
55	20240228	175700	248862350	4995	4995	4995	4995	0
56	20240228	175600	248862350	4995	4995	4995	4995	0
57	20240228	175500	248862350	4995	4995	4995	4995	0
58	20240228	175400	248862350	4995	4995	4995	4995	0
59	20240228	175300	248862350	4995	4995	4995	4995	0
60	20240228	175200	248862350	4995	4995	4995	4995	0
61	20240228	175100	248862350	4995	4995	4995	4995	0
62	20240228	175000	248862350	4995	4995	4995	4995	3041
63	20240228	174900	248862350	4995	4995	4995	4995	0
64	20240228	174800	248862350	4995	4995	4995	4995	0
65	20240228	174700	248862350	4995	4995	4995	4995	0
66	20240228	174600	248862350	4995	4995	4995	4995	0
67	20240228	174500	248862350	4995	4995	4995	4995	0
68	20240228	174400	248862350	4995	4995	4995	4995	0
69	20240228	174300	248862350	4995	4995	4995	4995	0
70	20240228	174200	248862350	4995	4995	4995	4995	0
71	20240228	174100	248862350	4995	4995	4995	4995	0
72	20240228	174000	248862350	4995	4995	4995	4995	0
73	20240228	173900	248862350	4995	4995	4995	4995	0
74	20240228	173800	248862350	4995	4995	4995	4995	0
75	20240228	173700	248862350	4995	4995	4995	4995	0
76	20240228	173600	248862350	4995	4995	4995	4995	0
77	20240228	173500	248862350	4995	4995	4995	4995	0
78	20240228	173400	248862350	4995	4995	4995	4995	0
79	20240228	173300	248862350	4995	4995	4995	4995	0
80	20240228	173200	248862350	4995	4995	4995	4995	0
81	20240228	173100	248862350	4995	4995	4995	4995	0
82	20240228	173000	248862350	4995	4995	4995	4995	0
83	20240228	172900	248862350	4995	4995	4995	4995	0
84	20240228	172800	248862350	4995	4995	4995	4995	0
85	20240228	172700	248862350	4995	4995	4995	4995	0
86	20240228	172600	248862350	4995	4995	4995	4995	0
87	20240228	172500	248862350	4995	4995	4995	4995	0
88	20240228	172400	248862350	4995	4995	4995	4995	0
89	20240228	172300	248862350	4995	4995	4995	4995	0
90	20240228	172200	248862350	4995	4995	4995	4995	0
91	20240228	172100	248862350	4995	4995	4995	4995	0
92	20240228	172000	248862350	4995	4995	4995	4995	3041
93	20240228	171900	248862350	4995	4995	4995	4995	0
94	20240228	171800	248862350	4995	4995	4995	4995	0
95	20240228	171700	248862350	4995	4995	4995	4995	0
96	20240228	171600	248862350	4995	4995	4995	4995	0
97	20240228	171500	248862350	4995	4995	4995	4995	0
98	20240228	171400	248862350	4995	4995	4995	4995	0
99	20240228	171300	248862350	4995	4995	4995	4995	0
100	20240228	171200	248862350	4995	4995	4995	4995	0
101	20240228	171100	248862350	4995	4995	4995	4995	0
102	20240228	171000	248862350	4995	4995	4995	4995	0
103	20240228	170900	248862350	4995	4995	4995	4995	0
104	20240228	170800	248862350	4995	4995	4995	4995	0
105	20240228	170700	248862350	4995	4995	4995	4995	0
106	20240228	170600	248862350	4995	4995	4995	4995	0
107	20240228	170500	248862350	4995	4995	4995	4995	0
108	20240228	170400	248862350	4995	4995	4995	4995	0
109	20240228	170300	248862350	4995	4995	4995	4995	0
110	20240228	170200	248862350	4995	4995	4995	4995	0
111	20240228	170100	248862350	4995	4995	4995	4995	0
112	20240228	170000	248862350	4995	4995	4995	4995	0
113	20240228	165900	248862350	4995	4995	4995	4995	0
114	20240228	165800	248862350	4995	4995	4995	4995	0
115	20240228	165700	248862350	4995	4995	4995	4995	0
116	20240228	165600	248862350	4995	4995	4995	4995	0
117	20240228	165500	248862350	4995	4995	4995	4995	0
118	20240228	165400	248862350	4995	4995	4995	4995	0
119	20240228	165300	248862350	4995	4995	4995	4995	0
120	20240228	165200	248862350	4995	4995	4995	4995	0
121	20240228	165100	248862350	4995	4995	4995	4995	0
122	20240228	165000	248862350	4995	4995	4995	4995	3041
123	20240228	164900	248862350	4995	4995	4995	4995	0
124	20240228	164800	248862350	4995	4995	4995	4995	0
125	20240228	164700	248862350	4995	4995	4995	4995	0
126	20240228	164600	248862350	4995	4995	4995	4995	0
127	20240228	164500	248862350	4995	4995	4995	4995	0
128	20240228	164400	248862350	4995	4995	4995	4995	0
129	20240228	164300	248862350	4995	4995	4995	4995	0
130	20240228	164200	248862350	4995	4995	4995	4995	0
131	20240228	164100	248862350	4995	4995	4995	4995	0
132	20240228	164000	248862350	4995	4995	4995	4995	0
133	20240228	163900	248862350	4995	4995	4995	4995	0
134	20240228	163800	248862350	4995	4995	4995	4995	0
135	20240228	163700	248862350	4995	4995	4995	4995	0
136	20240228	163600	248862350	4995	4995	4995	4995	0
137	20240228	163500	248862350	4995	4995	4995	4995	0
138	20240228	163400	248862350	4995	4995	4995	4995	0
139	20240228	163300	248862350	4995	4995	4995	4995	0
140	20240228	163200	248862350	4995	4995	4995	4995	0
141	20240228	163100	248862350	4995	4995	4995	4995	0
142	20240228	163000	248862350	4995	4995	4995	4995	0
143	20240228	162900	248862350	4995	4995	4995	4995	0
144	20240228	162800	248862350	4995	4995	4995	4995	0
145	20240228	162700	248862350	4995	4995	4995	4995	0
146	20240228	162600	248862350	4995	4995	4995	4995	0
147	20240228	162500	248862350	4995	4995	4995	4995	0
148	20240228	162400	248862350	4995	4995	4995	4995	0
149	20240228	162300	248862350	4995	4995	4995	4995	0
150	20240228	162200	248862350	4995	4995	4995	4995	0
151	20240228	162100	248862350	4995	4995	4995	4995	0
152	20240228	162000	248862350	4995	4995	4995	4995	3041
153	20240228	161900	248862350	4995	4995	4995	4995	0
154	20240228	161800	248862350	4995	4995	4995	4995	0
155	20240228	161700	248862350	4995	4995	4995	4995	0
156	20240228	161600	248862350	4995	4995	4995	4995	0
157	20240228	161500	248862350	4995	4995	4995	4995	0
158	20240228	161400	248862350	4995	4995	4995	4995	0
159	20240228	161300	248862350	4995	4995	4995	4995	0
160	20240228	161200	248862350	4995	4995	4995	4995	0
161	20240228	161100	248862350	4995	4995	4995	4995	0
162	20240228	161000	248862350	4995	4995	4995	4995	0
163	20240228	160900	248862350	4995	4995	4995	4995	0
164	20240228	160800	248862350	4995	4995	4995	4995	0
165	20240228	160700	248862350	4995	4995	4995	4995	0
166	20240228	160600	248862350	4995	4995	4995	4995	0
167	20240228	160500	248862350	4995	4995	4995	4995	0
168	20240228	160400	248862350	4995	4995	4995	4995	0
169	20240228	160300	248862350	4995	4995	4995	4995	0
170	20240228	160200	248862350	4995	4995	4995	4995	0
171	20240228	160100	248862350	4995	4995	4995	4995	0
172	20240228	160000	248862350	4995	4995	4995	4995	0
173	20240228	155900	248862350	4995	4995	4995	4995	0
174	20240228	155800	248862350	4995	4995	4995	4995	0
175	20240228	155700	248862350	4995	4995	4995	4995	0
176	20240228	155600	248862350	4995	4995	4995	4995	0
177	20240228	155500	248862350	4995	4995	4995	4995	0
178	20240228	155400	248862350	4995	4995	4995	4995	0
179	20240228	155300	248862350	4995	4995	4995	4995	0
180	20240228	155200	248862350	4995	4995	4995	4995	0
181	20240228	155100	248862350	4995	4995	4995	4995	0
182	20240228	155000	248862350	4995	4995	4995	4995	3041
183	20240228	154900	248862350	4995	4995	4995	4995	0
184	20240228	154800	248862350	4995	4995	4995	4995	0
185	20240228	154700	248862350	4995	4995	4995	4995	0
186	20240228	154600	248862350	4995	4995	4995	4995	0
187	20240228	154500	248862350	4995	4995	4995	4995	0
188	20240228	154400	248862350	4995	4995	4995	4995	0
189	20240228	154300	248862350	4995	4995	4995	4995	0
190	20240228	154200	248862350	4995	4995	4995	4995	0
191	20240228	154100	248862350	4995	4995	4995	4995	0
192	20240228	154000	248862350	4995	4995	4995	4995	0
193	20240228	153900	248862350	4995	4995	4995	4995	0
194	20240228	153800	248862350	4995	4995	4995	4995	0
195	20240228	153700	248862350	4995	4995	4995	4995	0
196	20240228	153600	248862350	4995	4995	4995	4995	0
197	20240228	153500	248862350	4995	4995	4995	4995	0
198	20240228	153400	248862350	4995	4995	4995	4995	0
199	20240228	153300	248862350	4995	4995	4995	4995	0
200	20240228	153200	248862350	4995	4995	4995	4995	0
201	20240228	153100	248862350	4995	4995	4995	4995	0
202	20240228	153000	248862350	4995	4995	4995	4995	3041
203	20240228	152900	233672555	4980	4980	4980	4980	0
204	20240228	152800	233672555	4980	4980	4980	4980	0
205	20240228	152700	233672555	4980	4980	4980	4980	0
206	20240228	152600	233672555	4980	4980	4980	4980	0
207	20240228	152500	233672555	4980	4980	4980	4980	0
208	20240228	152400	233672555	4980	4980	4980	4980	0
209	20240228	152300	233672555	4980	4980	4980	4980	0
210	20240228	152200	233672555	4980	4980	4980	4980	0
211	20240228	152100	233672555	4980	4980	4980	4980	0
212	20240228	152000	233672555	4980	4980	4980	4980	0
213	20240228	151900	233672555	4980	4980	4985	4980	656
214	20240228	151800	230405175	4985	4980	4985	4980	202
215	20240228	151700	229398210	4980	4980	4980	4980	0
216	20240228	151600	229398210	4980	4985	4985	4980	360
217	20240228	151500	227603615	4980	4985	4985	4980	80
218	20240228	151400	227205065	4980	4980	4980	4980	0
219	20240228	151300	227205065	4980	4985	4985	4980	125
220	20240228	151200	226582065	4980	4985	4985	4980	27
221	20240228	151100	226447600	4980	4980	4980	4980	26
222	20240228	151000	226318120	4980	4985	4985	4980	126
223	20240228	150900	225690140	4985	4980	4985	4980	473
224	20240228	150800	223332600	4980	4980	4980	4980	101
225	20240228	150700	222829620	4980	4980	4980	4980	224
226	20240228	150600	221714100	4980	4980	4980	4980	19
227	20240228	150500	221619480	4985	4985	4985	4985	1
228	20240228	150400	221614495	4985	4985	4985	4985	1
229	20240228	150300	221609510	4985	4985	4985	4985	50
230	20240228	150200	221360260	4985	4985	4985	4985	0
231	20240228	150100	221360260	4985	4985	4985	4985	0
232	20240228	150000	221360260	4985	4985	4985	4985	12
233	20240228	145900	221300440	4980	4980	4980	4980	129
234	20240228	145800	220658020	4975	4975	4975	4975	1
235	20240228	145700	220653045	4985	4985	4985	4985	0
236	20240228	145600	220653045	4985	4985	4985	4985	10
237	20240228	145500	220603195	4985	4985	4985	4985	40
238	20240228	145400	220403795	4985	4980	4985	4980	4300
239	20240228	145300	198989720	4980	4980	4980	4980	0
240	20240228	145200	198989720	4980	4980	4980	4980	0
241	20240228	145100	198989720	4980	4980	4980	4980	30
242	20240228	145000	198840320	4980	4980	4980	4980	0
243	20240228	144900	198840320	4980	4980	4980	4980	0
244	20240228	144800	198840320	4980	4980	4980	4980	16
245	20240228	144700	198760640	4980	4980	4980	4980	1
246	20240228	144600	198755660	4980	4975	4980	4975	719
247	20240228	144500	195177105	4975	4975	4975	4975	0
248	20240228	144400	195177105	4975	4975	4975	4975	201
249	20240228	144300	194177130	4975	4975	4975	4975	42
250	20240228	144200	193968180	4975	4975	4975	4975	389
251	20240228	144100	192032905	4970	4970	4970	4970	1
252	20240228	144000	192027935	4970	4970	4970	4970	31
253	20240228	143900	191873865	4970	4970	4970	4970	0
254	20240228	143800	191873865	4970	4970	4970	4970	1
255	20240228	143700	191868895	4975	4975	4975	4975	903
256	20240228	143600	187376470	4980	4975	4980	4975	266
257	20240228	143500	186052070	4975	4975	4975	4975	55
258	20240228	143400	185778445	4975	4975	4975	4975	29
259	20240228	143300	185634170	4975	4975	4975	4975	0
260	20240228	143200	185634170	4975	4975	4975	4975	28
261	20240228	143100	185494870	4980	4980	4980	4980	5
262	20240228	143000	185469970	4980	4980	4980	4980	0
263	20240228	142900	185469970	4980	4980	4980	4980	10
264	20240228	142800	185420170	4975	4975	4975	4975	0
265	20240228	142700	185420170	4975	4975	4975	4975	24
266	20240228	142600	185300770	4980	4980	4980	4980	2
267	20240228	142500	185290810	4975	4975	4975	4975	0
268	20240228	142400	185290810	4975	4975	4975	4975	0
269	20240228	142300	185290810	4975	4975	4975	4975	2
270	20240228	142200	185280860	4975	4975	4975	4975	1278
271	20240228	142100	178922810	4975	4975	4975	4975	1
272	20240228	142000	178917835	4980	4980	4980	4980	30
273	20240228	141900	178768435	4980	4980	4980	4980	1
274	20240228	141800	178763455	4975	4975	4975	4975	0
275	20240228	141700	178763455	4975	4975	4975	4975	53
276	20240228	141600	178499780	4975	4975	4975	4975	0
277	20240228	141500	178499780	4975	4975	4975	4975	16
278	20240228	141400	178420180	4975	4980	4980	4975	417
279	20240228	141300	176344520	4980	4980	4980	4980	30
280	20240228	141200	176195120	4980	4980	4980	4980	191
281	20240228	141100	175243940	4975	4975	4975	4975	30
282	20240228	141000	175094690	4975	4975	4975	4975	0
283	20240228	140900	175094690	4975	4975	4975	4975	20
284	20240228	140800	174995190	4975	4975	4975	4975	0
285	20240228	140700	174995190	4975	4975	4975	4975	15
286	20240228	140600	174920565	4980	4980	4980	4980	0
287	20240228	140500	174920565	4980	4980	4980	4980	62
288	20240228	140400	174611805	4980	4980	4980	4980	0
289	20240228	140300	174611805	4980	4980	4980	4980	0
290	20240228	140200	174611805	4980	4980	4980	4980	16
291	20240228	140100	174532125	4980	4980	4980	4980	0
292	20240228	140000	174532125	4980	4980	4980	4980	1
293	20240228	135900	174527145	4980	4980	4980	4980	0
294	20240228	135800	174527145	4980	4980	4980	4980	0
295	20240228	135700	174527145	4980	4970	4980	4970	3045
296	20240228	135600	159372565	4965	4965	4965	4965	0
297	20240228	135500	159372565	4965	4960	4965	4960	178
298	20240228	135400	158488945	4965	4965	4965	4965	0
299	20240228	135300	158488945	4965	4965	4965	4965	10
300	20240228	135200	158439295	4960	4960	4960	4960	0
301	20240228	135100	158439295	4960	4960	4960	4960	10
302	20240228	135000	158389695	4960	4960	4960	4960	49
303	20240228	134900	158146655	4965	4965	4965	4965	300
304	20240228	134800	156657155	4965	4965	4965	4965	3
305	20240228	134700	156642260	4960	4960	4960	4960	1
306	20240228	134600	156637300	4960	4965	4965	4960	1106
307	20240228	134500	151146095	4965	4965	4965	4965	30
308	20240228	134400	150997145	4965	4965	4965	4965	13
309	20240228	134300	150932600	4965	4965	4965	4965	0
310	20240228	134200	150932600	4965	4965	4965	4965	31
311	20240228	134100	150778685	4965	4965	4965	4965	0
312	20240228	134000	150778685	4965	4965	4965	4965	0
313	20240228	133900	150778685	4965	4965	4965	4965	29
314	20240228	133800	150634700	4970	4970	4970	4970	1
315	20240228	133700	150629730	4970	4970	4970	4970	0
316	20240228	133600	150629730	4970	4965	4970	4965	74
317	20240228	133500	150262070	4965	4965	4965	4965	0
318	20240228	133400	150262070	4965	4965	4965	4965	0
319	20240228	133300	150262070	4965	4965	4965	4965	24
320	20240228	133200	150142910	4965	4965	4965	4965	0
321	20240228	133100	150142910	4965	4965	4965	4965	24
322	20240228	133000	150023750	4965	4965	4965	4965	24
323	20240228	132900	149904590	4965	4965	4965	4965	24
324	20240228	132800	149785430	4965	4965	4965	4965	26
325	20240228	132700	149656340	4965	4965	4965	4965	26
326	20240228	132600	149527250	4970	4965	4970	4965	142
327	20240228	132500	148821670	4965	4965	4965	4965	0
328	20240228	132400	148821670	4965	4965	4965	4965	800
329	20240228	132300	144849670	4965	4965	4965	4965	30
330	20240228	132200	144700720	4965	4965	4965	4965	0
331	20240228	132100	144700720	4965	4965	4965	4965	0
332	20240228	132000	144700720	4965	4965	4965	4965	0
333	20240228	131900	144700720	4965	4965	4965	4965	0
334	20240228	131800	144700720	4965	4965	4965	4965	30
335	20240228	131700	144551770	4970	4970	4970	4970	0
336	20240228	131600	144551770	4970	4970	4970	4970	0
337	20240228	131500	144551770	4970	4970	4970	4970	0
338	20240228	131400	144551770	4970	4970	4970	4970	30
339	20240228	131300	144402670	4970	4965	4970	4965	960
340	20240228	131200	139636145	4965	4965	4965	4965	322
341	20240228	131100	138037415	4965	4965	4965	4965	0
342	20240228	131000	138037415	4965	4965	4965	4965	30
343	20240228	130900	137888465	4965	4965	4965	4965	30
344	20240228	130800	137739515	4965	4965	4965	4965	0
345	20240228	130700	137739515	4965	4970	4970	4965	38
346	20240228	130600	137550805	4965	4965	4965	4965	4
347	20240228	130500	137530945	4965	4965	4965	4965	30
348	20240228	130400	137381995	4970	4970	4970	4970	690
349	20240228	130300	133952695	4970	4970	4970	4970	0
350	20240228	130200	133952695	4970	4970	4970	4970	0
351	20240228	130100	133952695	4970	4970	4970	4970	0
352	20240228	130000	133952695	4970	4970	4970	4970	0
353	20240228	125900	133952695	4970	4970	4970	4970	200
354	20240228	125800	132958695	4965	4965	4965	4965	103
355	20240228	125700	132447300	4970	4970	4970	4970	16
356	20240228	125600	132367780	4970	4970	4970	4970	0
357	20240228	125500	132367780	4970	4970	4970	4970	0
358	20240228	125400	132367780	4970	4970	4970	4970	21
359	20240228	125300	132263410	4970	4970	4970	4970	50
360	20240228	125200	132014910	4965	4965	4965	4965	0
361	20240228	125100	132014910	4965	4965	4965	4965	0
362	20240228	125000	132014910	4965	4965	4965	4965	36
363	20240228	124900	131836170	4965	4965	4965	4965	0
364	20240228	124800	131836170	4965	4965	4965	4965	30
365	20240228	124700	131687220	4970	4970	4970	4970	1
366	20240228	124600	131682250	4965	4970	4970	4965	31
367	20240228	124500	131528330	4965	4965	4965	4965	31
368	20240228	124400	131374415	4970	4965	4970	4965	41
369	20240228	124300	131170650	4965	4965	4965	4965	371
370	20240228	124200	129328635	4965	4965	4965	4965	300
371	20240228	124100	127839135	4965	4965	4965	4965	15
372	20240228	124000	127764660	4965	4965	4965	4965	16
373	20240228	123900	127685220	4965	4965	4965	4965	15
374	20240228	123800	127610745	4965	4965	4965	4965	26
375	20240228	123700	127481655	4965	4965	4965	4965	15
376	20240228	123600	127407180	4970	4970	4970	4970	0
377	20240228	123500	127407180	4970	4970	4970	4970	26
378	20240228	123400	127277960	4970	4970	4970	4970	0
379	20240228	123300	127277960	4970	4970	4970	4970	0
380	20240228	123200	127277960	4970	4970	4970	4970	12
381	20240228	123100	127218320	4965	4965	4965	4965	0
382	20240228	123000	127218320	4965	4965	4965	4965	193
383	20240228	122900	126260075	4965	4965	4965	4965	0
384	20240228	122800	126260075	4965	4965	4965	4965	280
385	20240228	122700	124869875	4965	4965	4965	4965	70
386	20240228	122600	124522325	4965	4965	4965	4965	4061
387	20240228	122500	104359460	4965	4965	4965	4965	13
388	20240228	122400	104294915	4970	4970	4970	4970	1
389	20240228	122300	104289945	4970	4970	4970	4970	19
390	20240228	122200	104195515	4970	4970	4970	4970	3
391	20240228	122100	104180605	4975	4975	4975	4975	0
392	20240228	122000	104180605	4975	4975	4975	4975	0
393	20240228	121900	104180605	4975	4975	4975	4975	15
394	20240228	121800	104105980	4970	4970	4970	4970	0
395	20240228	121700	104105980	4970	4970	4970	4970	0
396	20240228	121600	104105980	4970	4970	4970	4970	35
397	20240228	121500	103932030	4970	4965	4970	4965	41
398	20240228	121400	103728340	4970	4970	4970	4970	0
399	20240228	121300	103728340	4970	4970	4970	4970	0
400	20240228	121200	103728340	4970	4970	4970	4970	2
401	20240228	121100	103718400	4965	4965	4965	4965	0
402	20240228	121000	103718400	4965	4965	4965	4965	0
403	20240228	120900	103718400	4965	4965	4965	4965	1
404	20240228	120800	103713435	4975	4975	4975	4975	0
405	20240228	120700	103713435	4975	4975	4975	4975	0
406	20240228	120600	103713435	4975	4975	4975	4975	2
407	20240228	120500	103703485	4980	4980	4980	4980	0
408	20240228	120400	103703485	4980	4980	4980	4980	0
409	20240228	120300	103703485	4980	4980	4980	4980	0
410	20240228	120200	103703485	4980	4980	4980	4980	0
411	20240228	120100	103703485	4980	4980	4980	4980	1
412	20240228	120000	103698505	4980	4970	4980	4970	865
413	20240228	115900	99393855	4970	4970	4970	4970	200
414	20240228	115800	98399855	4970	4970	4970	4970	1
415	20240228	115700	98394885	4965	4965	4965	4965	0
416	20240228	115600	98394885	4965	4965	4965	4965	30
417	20240228	115500	98245935	4965	4965	4965	4965	0
418	20240228	115400	98245935	4965	4965	4965	4965	0
419	20240228	115300	98245935	4965	4965	4965	4965	0
420	20240228	115200	98245935	4965	4965	4965	4965	0
421	20240228	115100	98245935	4965	4965	4965	4965	30
422	20240228	115000	98096985	4965	4965	4965	4965	0
423	20240228	114900	98096985	4965	4970	4970	4965	250
424	20240228	114800	96855485	4965	4965	4965	4965	0
425	20240228	114700	96855485	4965	4965	4965	4965	0
426	20240228	114600	96855485	4965	4965	4965	4965	0
427	20240228	114500	96855485	4965	4970	4970	4965	929
428	20240228	114400	92242945	4970	4970	4970	4970	0
429	20240228	114300	92242945	4970	4970	4970	4970	50
430	20240228	114200	91994445	4975	4975	4975	4975	0
431	20240228	114100	91994445	4975	4975	4975	4975	0
432	20240228	114000	91994445	4975	4975	4975	4975	0
433	20240228	113900	91994445	4975	4975	4975	4975	1050
434	20240228	113800	86770695	4965	4965	4965	4965	30
435	20240228	113700	86621745	4970	4970	4970	4970	17
436	20240228	113600	86537255	4970	4970	4970	4970	4
437	20240228	113500	86517375	4965	4965	4965	4965	500
438	20240228	113400	84034875	4965	4965	4965	4965	102
439	20240228	113300	83528445	4965	4970	4970	4965	105
440	20240228	113200	83007070	4965	4965	4965	4965	0
441	20240228	113100	83007070	4965	4965	4965	4965	26
442	20240228	113000	82877980	4965	4965	4965	4965	40
443	20240228	112900	82679380	4975	4975	4975	4975	1
444	20240228	112800	82674405	4965	4965	4965	4965	0
445	20240228	112700	82674405	4965	4965	4965	4965	28
446	20240228	112600	82535385	4975	4975	4975	4975	0
447	20240228	112500	82535385	4975	4965	4975	4965	84
448	20240228	112400	82118125	4965	4965	4965	4965	0
449	20240228	112300	82118125	4965	4965	4965	4965	0
450	20240228	112200	82118125	4965	4970	4970	4965	30
451	20240228	112100	81969165	4975	4975	4975	4975	0
452	20240228	112000	81969165	4975	4975	4975	4975	1
453	20240228	111900	81964190	4975	4975	4975	4975	100
454	20240228	111800	81466690	4965	4965	4965	4965	0
455	20240228	111700	81466690	4965	4965	4965	4965	0
456	20240228	111600	81466690	4965	4965	4965	4965	0
457	20240228	111500	81466690	4965	4965	4965	4965	0
458	20240228	111400	81466690	4965	4965	4965	4965	0
459	20240228	111300	81466690	4965	4965	4965	4965	2
460	20240228	111200	81456760	4975	4970	4975	4970	101
461	20240228	111100	80954785	4970	4970	4970	4970	1546
462	20240228	111000	73271165	4970	4970	4970	4970	15
463	20240228	110900	73196615	4970	4970	4970	4970	0
464	20240228	110800	73196615	4970	4970	4970	4970	0
465	20240228	110700	73196615	4970	4970	4970	4970	0
466	20240228	110600	73196615	4970	4975	4975	4970	32
467	20240228	110500	73037565	4965	4965	4965	4965	0
468	20240228	110400	73037565	4965	4965	4965	4965	30
469	20240228	110300	72888615	4965	4965	4965	4965	0
470	20240228	110200	72888615	4965	4970	4970	4965	884
471	20240228	110100	68495285	4975	4975	4975	4975	0
472	20240228	110000	68495285	4975	4975	4975	4975	10
473	20240228	105900	68445535	4970	4980	4980	4970	58
474	20240228	105800	68157075	4980	4980	4980	4980	0
475	20240228	105700	68157075	4980	4980	4980	4980	5
476	20240228	105600	68132175	4980	4980	4980	4980	0
477	20240228	105500	68132175	4980	4980	4980	4980	245
478	20240228	105400	66912075	4970	4970	4970	4970	0
479	20240228	105300	66912075	4970	4970	4970	4970	150
480	20240228	105200	66166575	4970	4970	4970	4970	24
481	20240228	105100	66047295	4970	4970	4970	4970	0
482	20240228	105000	66047295	4970	4970	4970	4970	0
483	20240228	104900	66047295	4970	4980	4980	4970	24
484	20240228	104800	65927985	4980	4970	4980	4970	268
485	20240228	104700	64593555	4970	4970	4970	4970	24
486	20240228	104600	64474275	4980	4980	4980	4980	1
487	20240228	104500	64469295	4970	4975	4975	4970	262
488	20240228	104400	63165950	4975	4975	4975	4975	2
489	20240228	104300	63156000	4970	4970	4970	4970	500
490	20240228	104200	60671000	4970	4970	4970	4970	0
491	20240228	104100	60671000	4970	4975	4975	4970	24
492	20240228	104000	60551705	4975	4975	4975	4975	1
493	20240228	103900	60546730	4970	4970	4970	4970	0
494	20240228	103800	60546730	4970	4970	4970	4970	23
495	20240228	103700	60432420	4975	4975	4975	4975	50
496	20240228	103600	60183670	4975	4970	4975	4970	27
497	20240228	103500	60049460	4975	4975	4975	4975	0
498	20240228	103400	60049460	4975	4970	4975	4970	751
499	20240228	103300	56316935	4965	4965	4965	4965	27
500	20240228	103200	56182880	4970	4970	4970	4970	0
501	20240228	103100	56182880	4970	4965	4970	4965	1181
502	20240228	103000	50319165	4965	4965	4965	4965	10
503	20240228	102900	50269515	4965	4965	4965	4965	263
504	20240228	102800	48963720	4960	4960	4960	4960	373
505	20240228	102700	47113640	4960	4960	4960	4960	0
506	20240228	102600	47113640	4960	4960	4960	4960	0
507	20240228	102500	47113640	4960	4960	4960	4960	3
508	20240228	102400	47098760	4960	4960	4960	4960	0
509	20240228	102300	47098760	4960	4960	4960	4960	0
510	20240228	102200	47098760	4960	4960	4960	4960	0
511	20240228	102100	47098760	4960	4960	4960	4960	18
512	20240228	102000	47009480	4960	4960	4960	4960	121
513	20240228	101900	46409320	4955	4955	4955	4955	0
514	20240228	101800	46409320	4955	4955	4955	4955	0
515	20240228	101700	46409320	4955	4955	4955	4955	0
516	20240228	101600	46409320	4955	4955	4955	4955	0
517	20240228	101500	46409320	4955	4960	4960	4955	783
518	20240228	101400	42525825	4955	4960	4960	4955	67
519	20240228	101300	42193670	4960	4960	4960	4960	0
520	20240228	101200	42193670	4960	4960	4960	4960	0
521	20240228	101100	42193670	4960	4960	4960	4960	0
522	20240228	101000	42193670	4960	4960	4960	4960	1
523	20240228	100900	42188710	4950	4950	4950	4950	0
524	20240228	100800	42188710	4950	4950	4950	4950	100
525	20240228	100700	41693710	4960	4960	4960	4960	2
526	20240228	100600	41683790	4960	4960	4960	4960	0
527	20240228	100500	41683790	4960	4960	4960	4960	200
528	20240228	100400	40691790	4960	4960	4960	4960	0
529	20240228	100300	40691790	4960	4960	4960	4960	0
530	20240228	100200	40691790	4960	4960	4960	4960	0
531	20240228	100100	40691790	4960	4960	4960	4960	0
532	20240228	100000	40691790	4960	4960	4960	4960	0
533	20240228	095900	40691790	4960	4960	4960	4960	21
534	20240228	095800	40587630	4960	4960	4960	4960	47
535	20240228	095700	40354510	4950	4950	4950	4950	10
536	20240228	095600	40305010	4950	4950	4950	4950	1
537	20240228	095500	40300060	4960	4955	4960	4955	576
538	20240228	095400	37443250	4950	4950	4950	4950	0
539	20240228	095300	37443250	4950	4955	4955	4950	101
540	20240228	095200	36943275	4955	4955	4955	4955	1
541	20240228	095100	36938320	4955	4955	4955	4955	0
542	20240228	095000	36938320	4955	4955	4955	4955	0
543	20240228	094900	36938320	4955	4955	4955	4955	0
544	20240228	094800	36938320	4955	4955	4955	4955	0
545	20240228	094700	36938320	4955	4955	4955	4955	0
546	20240228	094600	36938320	4955	4955	4955	4955	1
547	20240228	094500	36933365	4960	4960	4960	4960	0
548	20240228	094400	36933365	4960	4940	4960	4940	1073
549	20240228	094300	31620650	4945	4940	4945	4940	2
550	20240228	094200	31610765	4945	4945	4945	4945	5
551	20240228	094100	31586040	4945	4945	4945	4945	0
552	20240228	094000	31586040	4945	4945	4945	4940	225
553	20240228	093900	30474240	4945	4945	4945	4945	61
554	20240228	093800	30172595	4945	4945	4945	4945	1
555	20240228	093700	30167650	4945	4945	4945	4945	23
556	20240228	093600	30053915	4945	4945	4945	4945	2
557	20240228	093500	30044025	4940	4945	4945	4940	53
558	20240228	093400	29782055	4945	4950	4950	4945	321
559	20240228	093300	28194210	4950	4945	4950	4945	12
560	20240228	093200	28134815	4950	4950	4950	4950	11
561	20240228	093100	28080365	4950	4950	4950	4950	1
562	20240228	093000	28075415	4945	4945	4945	4945	0
563	20240228	092900	28075415	4945	4950	4950	4945	599
564	20240228	092800	25112860	4950	4950	4950	4950	1
565	20240228	092700	25107910	4950	4950	4950	4950	5
566	20240228	092600	25083160	4945	4940	4945	4940	543
567	20240228	092500	22399525	4940	4940	4940	4940	10
568	20240228	092400	22350125	4940	4940	4940	4940	10
569	20240228	092300	22300725	4940	4940	4940	4940	0
570	20240228	092200	22300725	4940	4940	4940	4940	7
571	20240228	092100	22266145	4940	4940	4940	4940	0
572	20240228	092000	22266145	4940	4940	4940	4940	1000
573	20240228	091900	17326145	4940	4940	4940	4940	776
574	20240228	091800	13492705	4945	4945	4945	4945	10
575	20240228	091700	13443255	4945	4940	4945	4940	374
576	20240228	091600	11595620	4945	4940	4945	4940	212
577	20240228	091500	10547760	4940	4940	4940	4940	500
578	20240228	091400	8077760	4945	4945	4945	4945	3
579	20240228	091300	8062925	4945	4945	4945	4945	0
580	20240228	091200	8062925	4945	4945	4945	4945	263
581	20240228	091100	6762390	4950	4950	4950	4950	58
582	20240228	091000	6475290	4950	4950	4950	4950	202
583	20240228	090900	5475390	4950	4950	4950	4950	10
584	20240228	090800	5425890	4950	4950	4950	4950	31
585	20240228	090700	5272440	4940	4940	4940	4940	0
586	20240228	090600	5272440	4940	4940	4940	4940	0
587	20240228	090500	5272440	4940	4940	4940	4940	31
588	20240228	090400	5119300	4940	4940	4940	4940	228
589	20240228	090300	3992980	4940	4950	4950	4940	363
590	20240228	090200	2199740	4950	4950	4950	4950	7
591	20240228	090100	2165090	4950	4950	4950	4950	0
592	20240228	090000	2165090	4950	4945	4950	4940	438