KissMeData/000220/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	183000	348674230	4845	4845	4845	4845	4375
3	20240228	182900	348674230	4845	4845	4845	4845	0
4	20240228	182800	348674230	4845	4845	4845	4845	0
5	20240228	182700	348674230	4845	4845	4845	4845	0
6	20240228	182600	348674230	4845	4845	4845	4845	0
7	20240228	182500	348674230	4845	4845	4845	4845	0
8	20240228	182400	348674230	4845	4845	4845	4845	0
9	20240228	182300	348674230	4845	4845	4845	4845	0
10	20240228	182200	348674230	4845	4845	4845	4845	0
11	20240228	182100	348674230	4845	4845	4845	4845	0
12	20240228	182000	348674230	4845	4845	4845	4845	0
13	20240228	181900	348674230	4845	4845	4845	4845	0
14	20240228	181800	348674230	4845	4845	4845	4845	0
15	20240228	181700	348674230	4845	4845	4845	4845	0
16	20240228	181600	348674230	4845	4845	4845	4845	0
17	20240228	181500	348674230	4845	4845	4845	4845	0
18	20240228	181400	348674230	4845	4845	4845	4845	0
19	20240228	181300	348674230	4845	4845	4845	4845	0
20	20240228	181200	348674230	4845	4845	4845	4845	0
21	20240228	181100	348674230	4845	4845	4845	4845	0
22	20240228	181000	348674230	4845	4845	4845	4845	0
23	20240228	180900	348674230	4845	4845	4845	4845	0
24	20240228	180800	348674230	4845	4845	4845	4845	0
25	20240228	180700	348674230	4845	4845	4845	4845	0
26	20240228	180600	348674230	4845	4845	4845	4845	0
27	20240228	180500	348674230	4845	4845	4845	4845	0
28	20240228	180400	348674230	4845	4845	4845	4845	0
29	20240228	180300	348674230	4845	4845	4845	4845	0
30	20240228	180200	348674230	4845	4845	4845	4845	0
31	20240228	180100	348674230	4845	4845	4845	4845	0
32	20240228	180000	348674230	4845	4845	4845	4845	4375
33	20240228	175900	348674230	4845	4845	4845	4845	0
34	20240228	175800	348674230	4845	4845	4845	4845	0
35	20240228	175700	348674230	4845	4845	4845	4845	0
36	20240228	175600	348674230	4845	4845	4845	4845	0
37	20240228	175500	348674230	4845	4845	4845	4845	0
38	20240228	175400	348674230	4845	4845	4845	4845	0
39	20240228	175300	348674230	4845	4845	4845	4845	0
40	20240228	175200	348674230	4845	4845	4845	4845	0
41	20240228	175100	348674230	4845	4845	4845	4845	0
42	20240228	175000	348674230	4845	4845	4845	4845	0
43	20240228	174900	348674230	4845	4845	4845	4845	0
44	20240228	174800	348674230	4845	4845	4845	4845	0
45	20240228	174700	348674230	4845	4845	4845	4845	0
46	20240228	174600	348674230	4845	4845	4845	4845	0
47	20240228	174500	348674230	4845	4845	4845	4845	0
48	20240228	174400	348674230	4845	4845	4845	4845	0
49	20240228	174300	348674230	4845	4845	4845	4845	0
50	20240228	174200	348674230	4845	4845	4845	4845	0
51	20240228	174100	348674230	4845	4845	4845	4845	0
52	20240228	174000	348674230	4845	4845	4845	4845	0
53	20240228	173900	348674230	4845	4845	4845	4845	0
54	20240228	173800	348674230	4845	4845	4845	4845	0
55	20240228	173700	348674230	4845	4845	4845	4845	0
56	20240228	173600	348674230	4845	4845	4845	4845	0
57	20240228	173500	348674230	4845	4845	4845	4845	0
58	20240228	173400	348674230	4845	4845	4845	4845	0
59	20240228	173300	348674230	4845	4845	4845	4845	0
60	20240228	173200	348674230	4845	4845	4845	4845	0
61	20240228	173100	348674230	4845	4845	4845	4845	0
62	20240228	173000	348674230	4845	4845	4845	4845	4375
63	20240228	172900	348674230	4845	4845	4845	4845	0
64	20240228	172800	348674230	4845	4845	4845	4845	0
65	20240228	172700	348674230	4845	4845	4845	4845	0
66	20240228	172600	348674230	4845	4845	4845	4845	0
67	20240228	172500	348674230	4845	4845	4845	4845	0
68	20240228	172400	348674230	4845	4845	4845	4845	0
69	20240228	172300	348674230	4845	4845	4845	4845	0
70	20240228	172200	348674230	4845	4845	4845	4845	0
71	20240228	172100	348674230	4845	4845	4845	4845	0
72	20240228	172000	348674230	4845	4845	4845	4845	0
73	20240228	171900	348674230	4845	4845	4845	4845	0
74	20240228	171800	348674230	4845	4845	4845	4845	0
75	20240228	171700	348674230	4845	4845	4845	4845	0
76	20240228	171600	348674230	4845	4845	4845	4845	0
77	20240228	171500	348674230	4845	4845	4845	4845	0
78	20240228	171400	348674230	4845	4845	4845	4845	0
79	20240228	171300	348674230	4845	4845	4845	4845	0
80	20240228	171200	348674230	4845	4845	4845	4845	0
81	20240228	171100	348674230	4845	4845	4845	4845	0
82	20240228	171000	348674230	4845	4845	4845	4845	0
83	20240228	170900	348674230	4845	4845	4845	4845	0
84	20240228	170800	348674230	4845	4845	4845	4845	0
85	20240228	170700	348674230	4845	4845	4845	4845	0
86	20240228	170600	348674230	4845	4845	4845	4845	0
87	20240228	170500	348674230	4845	4845	4845	4845	0
88	20240228	170400	348674230	4845	4845	4845	4845	0
89	20240228	170300	348674230	4845	4845	4845	4845	0
90	20240228	170200	348674230	4845	4845	4845	4845	0
91	20240228	170100	348674230	4845	4845	4845	4845	0
92	20240228	170000	348674230	4845	4845	4845	4845	4375
93	20240228	165900	348674230	4845	4845	4845	4845	0
94	20240228	165800	348674230	4845	4845	4845	4845	0
95	20240228	165700	348674230	4845	4845	4845	4845	0
96	20240228	165600	348674230	4845	4845	4845	4845	0
97	20240228	165500	348674230	4845	4845	4845	4845	0
98	20240228	165400	348674230	4845	4845	4845	4845	0
99	20240228	165300	348674230	4845	4845	4845	4845	0
100	20240228	165200	348674230	4845	4845	4845	4845	0
101	20240228	165100	348674230	4845	4845	4845	4845	0
102	20240228	165000	348674230	4845	4845	4845	4845	0
103	20240228	164900	348674230	4845	4845	4845	4845	0
104	20240228	164800	348674230	4845	4845	4845	4845	0
105	20240228	164700	348674230	4845	4845	4845	4845	0
106	20240228	164600	348674230	4845	4845	4845	4845	0
107	20240228	164500	348674230	4845	4845	4845	4845	0
108	20240228	164400	348674230	4845	4845	4845	4845	0
109	20240228	164300	348674230	4845	4845	4845	4845	0
110	20240228	164200	348674230	4845	4845	4845	4845	0
111	20240228	164100	348674230	4845	4845	4845	4845	0
112	20240228	164000	348674230	4845	4845	4845	4845	0
113	20240228	163900	348674230	4845	4845	4845	4845	0
114	20240228	163800	348674230	4845	4845	4845	4845	0
115	20240228	163700	348674230	4845	4845	4845	4845	0
116	20240228	163600	348674230	4845	4845	4845	4845	0
117	20240228	163500	348674230	4845	4845	4845	4845	0
118	20240228	163400	348674230	4845	4845	4845	4845	0
119	20240228	163300	348674230	4845	4845	4845	4845	0
120	20240228	163200	348674230	4845	4845	4845	4845	0
121	20240228	163100	348674230	4845	4845	4845	4845	0
122	20240228	163000	348674230	4845	4845	4845	4845	4375
123	20240228	162900	348674230	4845	4845	4845	4845	0
124	20240228	162800	348674230	4845	4845	4845	4845	0
125	20240228	162700	348674230	4845	4845	4845	4845	0
126	20240228	162600	348674230	4845	4845	4845	4845	0
127	20240228	162500	348674230	4845	4845	4845	4845	0
128	20240228	162400	348674230	4845	4845	4845	4845	0
129	20240228	162300	348674230	4845	4845	4845	4845	0
130	20240228	162200	348674230	4845	4845	4845	4845	0
131	20240228	162100	348674230	4845	4845	4845	4845	0
132	20240228	162000	348674230	4845	4845	4845	4845	0
133	20240228	161900	348674230	4845	4845	4845	4845	0
134	20240228	161800	348674230	4845	4845	4845	4845	0
135	20240228	161700	348674230	4845	4845	4845	4845	0
136	20240228	161600	348674230	4845	4845	4845	4845	0
137	20240228	161500	348674230	4845	4845	4845	4845	0
138	20240228	161400	348674230	4845	4845	4845	4845	0
139	20240228	161300	348674230	4845	4845	4845	4845	0
140	20240228	161200	348674230	4845	4845	4845	4845	0
141	20240228	161100	348674230	4845	4845	4845	4845	0
142	20240228	161000	348674230	4845	4845	4845	4845	0
143	20240228	160900	348674230	4845	4845	4845	4845	0
144	20240228	160800	348674230	4845	4845	4845	4845	0
145	20240228	160700	348674230	4845	4845	4845	4845	0
146	20240228	160600	348674230	4845	4845	4845	4845	0
147	20240228	160500	348674230	4845	4845	4845	4845	0
148	20240228	160400	348674230	4845	4845	4845	4845	0
149	20240228	160300	348674230	4845	4845	4845	4845	0
150	20240228	160200	348674230	4845	4845	4845	4845	0
151	20240228	160100	348674230	4845	4845	4845	4845	0
152	20240228	160000	348674230	4845	4845	4845	4845	4375
153	20240228	155900	348674230	4845	4845	4845	4845	0
154	20240228	155800	348674230	4845	4845	4845	4845	0
155	20240228	155700	348674230	4845	4845	4845	4845	0
156	20240228	155600	348674230	4845	4845	4845	4845	0
157	20240228	155500	348674230	4845	4845	4845	4845	0
158	20240228	155400	348674230	4845	4845	4845	4845	0
159	20240228	155300	348674230	4845	4845	4845	4845	0
160	20240228	155200	348674230	4845	4845	4845	4845	0
161	20240228	155100	348674230	4845	4845	4845	4845	0
162	20240228	155000	348674230	4845	4845	4845	4845	0
163	20240228	154900	348674230	4845	4845	4845	4845	0
164	20240228	154800	348674230	4845	4845	4845	4845	0
165	20240228	154700	348674230	4845	4845	4845	4845	0
166	20240228	154600	348674230	4845	4845	4845	4845	0
167	20240228	154500	348674230	4845	4845	4845	4845	0
168	20240228	154400	348674230	4845	4845	4845	4845	0
169	20240228	154300	348674230	4845	4845	4845	4845	0
170	20240228	154200	348674230	4845	4845	4845	4845	0
171	20240228	154100	348674230	4845	4845	4845	4845	0
172	20240228	154000	348674230	4845	4845	4845	4845	0
173	20240228	153900	348674230	4845	4845	4845	4845	0
174	20240228	153800	348674230	4845	4845	4845	4845	0
175	20240228	153700	348674230	4845	4845	4845	4845	0
176	20240228	153600	348674230	4845	4845	4845	4845	0
177	20240228	153500	348674230	4845	4845	4845	4845	0
178	20240228	153400	348674230	4845	4845	4845	4845	0
179	20240228	153300	348674230	4845	4845	4845	4845	0
180	20240228	153200	348674230	4845	4845	4845	4845	0
181	20240228	153100	348674230	4845	4845	4845	4845	0
182	20240228	153000	348674230	4845	4845	4845	4845	8750
183	20240228	152900	327477355	4835	4835	4835	4835	0
184	20240228	152800	327477355	4835	4835	4835	4835	0
185	20240228	152700	327477355	4835	4835	4835	4835	0
186	20240228	152600	327477355	4835	4835	4835	4835	0
187	20240228	152500	327477355	4835	4835	4835	4835	0
188	20240228	152400	327477355	4835	4835	4835	4835	0
189	20240228	152300	327477355	4835	4835	4835	4835	0
190	20240228	152200	327477355	4835	4835	4835	4835	0
191	20240228	152100	327477355	4835	4835	4835	4835	0
192	20240228	152000	327477355	4835	4835	4835	4835	0
193	20240228	151900	327477355	4835	4835	4835	4835	0
194	20240228	151800	327477355	4835	4835	4835	4835	10
195	20240228	151700	327429005	4835	4825	4835	4825	128
196	20240228	151600	326810155	4835	4835	4835	4835	3
197	20240228	151500	326795650	4835	4835	4835	4835	6
198	20240228	151400	326766640	4835	4830	4835	4820	50
199	20240228	151300	326525605	4835	4835	4835	4835	10
200	20240228	151200	326477255	4835	4835	4835	4835	1
201	20240228	151100	326472420	4820	4820	4820	4820	0
202	20240228	151000	326472420	4820	4835	4835	4815	1478
203	20240228	150900	319350615	4830	4830	4830	4830	30
204	20240228	150800	319205715	4830	4825	4830	4825	289
205	20240228	150700	317810330	4825	4825	4825	4825	0
206	20240228	150600	317810330	4825	4825	4825	4825	0
207	20240228	150500	317810330	4825	4820	4825	4820	401
208	20240228	150400	315875905	4825	4825	4825	4825	0
209	20240228	150300	315875905	4825	4830	4830	4825	2
210	20240228	150200	315866250	4825	4825	4825	4825	4
211	20240228	150100	315846950	4825	4825	4825	4825	1
212	20240228	150000	315842125	4820	4820	4820	4820	128
213	20240228	145900	315225165	4820	4820	4820	4820	0
214	20240228	145800	315225165	4820	4820	4820	4820	0
215	20240228	145700	315225165	4820	4815	4820	4815	57
216	20240228	145600	314950705	4815	4815	4815	4815	50
217	20240228	145500	314709955	4815	4815	4815	4815	0
218	20240228	145400	314709955	4815	4815	4815	4815	500
219	20240228	145300	312302455	4815	4815	4815	4805	4517
220	20240228	145200	290574750	4825	4825	4825	4825	5
221	20240228	145100	290550625	4830	4830	4830	4830	0
222	20240228	145000	290550625	4830	4820	4830	4820	810
223	20240228	144900	286644690	4820	4820	4820	4820	0
224	20240228	144800	286644690	4820	4820	4820	4820	1
225	20240228	144700	286639870	4820	4820	4820	4820	223
226	20240228	144600	285565010	4820	4820	4820	4820	205
227	20240228	144500	284576910	4820	4825	4825	4820	28
228	20240228	144400	284441875	4825	4825	4825	4825	5
229	20240228	144300	284417750	4825	4825	4825	4825	504
230	20240228	144200	281985950	4825	4825	4825	4825	0
231	20240228	144100	281985950	4825	4825	4825	4825	0
232	20240228	144000	281985950	4825	4825	4825	4825	0
233	20240228	143900	281985950	4825	4825	4825	4825	100
234	20240228	143800	281503450	4825	4825	4825	4825	0
235	20240228	143700	281503450	4825	4830	4830	4825	436
236	20240228	143600	279399740	4830	4830	4830	4830	0
237	20240228	143500	279399740	4830	4830	4830	4830	100
238	20240228	143400	278916740	4830	4830	4830	4830	1
239	20240228	143300	278911910	4835	4835	4835	4835	0
240	20240228	143200	278911910	4835	4825	4835	4825	71
241	20240228	143100	278569325	4820	4820	4820	4820	0
242	20240228	143000	278569325	4820	4820	4820	4820	0
243	20240228	142900	278569325	4820	4820	4820	4820	50
244	20240228	142800	278328325	4820	4820	4820	4820	0
245	20240228	142700	278328325	4820	4820	4820	4820	100
246	20240228	142600	277846325	4820	4825	4825	4820	325
247	20240228	142500	276279200	4820	4820	4820	4820	5
248	20240228	142400	276255100	4820	4820	4820	4820	158
249	20240228	142300	275493540	4825	4825	4825	4825	0
250	20240228	142200	275493540	4825	4825	4825	4825	100
251	20240228	142100	275011040	4825	4825	4825	4825	0
252	20240228	142000	275011040	4825	4825	4825	4825	0
253	20240228	141900	275011040	4825	4830	4830	4820	5800
254	20240228	141800	247039990	4830	4830	4830	4830	0
255	20240228	141700	247039990	4830	4830	4830	4830	0
256	20240228	141600	247039990	4830	4830	4830	4830	50
257	20240228	141500	246798490	4830	4830	4830	4830	870
258	20240228	141400	242596390	4830	4830	4830	4830	3
259	20240228	141300	242581900	4830	4830	4830	4830	0
260	20240228	141200	242581900	4830	4830	4830	4830	0
261	20240228	141100	242581900	4830	4830	4830	4830	0
262	20240228	141000	242581900	4830	4830	4830	4830	0
263	20240228	140900	242581900	4830	4830	4830	4830	0
264	20240228	140800	242581900	4830	4830	4830	4830	0
265	20240228	140700	242581900	4830	4835	4835	4830	25
266	20240228	140600	242461140	4830	4830	4830	4830	0
267	20240228	140500	242461140	4830	4830	4830	4830	0
268	20240228	140400	242461140	4830	4830	4830	4830	0
269	20240228	140300	242461140	4830	4830	4830	4830	0
270	20240228	140200	242461140	4830	4830	4830	4830	36
271	20240228	140100	242287260	4835	4835	4835	4835	1
272	20240228	140000	242282425	4835	4835	4835	4835	0
273	20240228	135900	242282425	4835	4835	4835	4835	463
274	20240228	135800	240043820	4835	4835	4835	4835	0
275	20240228	135700	240043820	4835	4835	4835	4835	72
276	20240228	135600	239695700	4835	4840	4840	4835	429
277	20240228	135500	237620980	4840	4840	4840	4840	775
278	20240228	135400	233869980	4835	4835	4835	4835	0
279	20240228	135300	233869980	4835	4835	4835	4835	0
280	20240228	135200	233869980	4835	4835	4835	4835	0
281	20240228	135100	233869980	4835	4835	4835	4835	9
282	20240228	135000	233826465	4835	4830	4835	4830	4
283	20240228	134900	233807140	4835	4835	4835	4835	0
284	20240228	134800	233807140	4835	4840	4840	4830	3228
285	20240228	134700	218203780	4840	4840	4840	4840	105
286	20240228	134600	217695580	4840	4840	4840	4840	0
287	20240228	134500	217695580	4840	4840	4840	4840	5
288	20240228	134400	217671380	4840	4840	4840	4840	2
289	20240228	134300	217661700	4835	4835	4835	4835	0
290	20240228	134200	217661700	4835	4835	4835	4835	0
291	20240228	134100	217661700	4835	4835	4835	4835	0
292	20240228	134000	217661700	4835	4835	4835	4835	0
293	20240228	133900	217661700	4835	4835	4835	4835	370
294	20240228	133800	215872750	4835	4835	4835	4835	1
295	20240228	133700	215867915	4835	4835	4835	4835	0
296	20240228	133600	215867915	4835	4835	4835	4835	101
297	20240228	133500	215379580	4835	4835	4835	4835	196
298	20240228	133400	214431920	4835	4835	4835	4835	0
299	20240228	133300	214431920	4835	4835	4835	4835	10
300	20240228	133200	214383570	4835	4835	4835	4835	2
301	20240228	133100	214373900	4835	4835	4835	4835	103
302	20240228	133000	213875895	4835	4835	4835	4835	49
303	20240228	132900	213638980	4835	4835	4835	4835	0
304	20240228	132800	213638980	4835	4835	4835	4835	0
305	20240228	132700	213638980	4835	4835	4835	4835	0
306	20240228	132600	213638980	4835	4835	4835	4835	5
307	20240228	132500	213614805	4835	4835	4835	4835	0
308	20240228	132400	213614805	4835	4835	4835	4835	3
309	20240228	132300	213600300	4835	4835	4835	4835	53
310	20240228	132200	213344045	4835	4835	4835	4835	0
311	20240228	132100	213344045	4835	4835	4835	4835	0
312	20240228	132000	213344045	4835	4835	4835	4835	0
313	20240228	131900	213344045	4835	4835	4835	4835	0
314	20240228	131800	213344045	4835	4835	4835	4835	10
315	20240228	131700	213295695	4835	4835	4835	4835	33
316	20240228	131600	213136140	4835	4835	4835	4835	0
317	20240228	131500	213136140	4835	4835	4835	4835	0
318	20240228	131400	213136140	4835	4835	4835	4835	0
319	20240228	131300	213136140	4835	4835	4835	4835	10
320	20240228	131200	213087790	4835	4835	4835	4835	0
321	20240228	131100	213087790	4835	4835	4835	4835	0
322	20240228	131000	213087790	4835	4835	4835	4835	2
323	20240228	130900	213078120	4835	4835	4835	4835	0
324	20240228	130800	213078120	4835	4835	4835	4835	5
325	20240228	130700	213053945	4835	4835	4835	4835	0
326	20240228	130600	213053945	4835	4835	4835	4835	612
327	20240228	130500	210094925	4835	4835	4835	4835	0
328	20240228	130400	210094925	4835	4830	4835	4820	289
329	20240228	130300	208701200	4840	4840	4840	4840	0
330	20240228	130200	208701200	4840	4840	4840	4840	3
331	20240228	130100	208686680	4830	4830	4830	4830	1000
332	20240228	130000	203856680	4825	4825	4825	4825	191
333	20240228	125900	202935105	4825	4820	4825	4820	96
334	20240228	125800	202472355	4820	4820	4820	4820	0
335	20240228	125700	202472355	4820	4825	4825	4820	2
336	20240228	125600	202462710	4825	4825	4825	4825	30
337	20240228	125500	202317960	4825	4825	4825	4825	1050
338	20240228	125400	197251710	4825	4830	4840	4825	2407
339	20240228	125300	185637060	4845	4845	4845	4845	0
340	20240228	125200	185637060	4845	4845	4845	4845	0
341	20240228	125100	185637060	4845	4845	4845	4845	0
342	20240228	125000	185637060	4845	4830	4845	4830	9
343	20240228	124900	185593550	4830	4830	4830	4830	0
344	20240228	124800	185593550	4830	4830	4830	4830	10
345	20240228	124700	185545250	4825	4825	4825	4825	0
346	20240228	124600	185545250	4825	4830	4830	4825	1283
347	20240228	124500	179354290	4830	4830	4830	4830	40
348	20240228	124400	179161090	4825	4825	4825	4825	0
349	20240228	124300	179161090	4825	4825	4825	4825	0
350	20240228	124200	179161090	4825	4845	4845	4825	44
351	20240228	124100	178948770	4840	4840	4840	4840	457
352	20240228	124000	176736890	4830	4830	4830	4830	0
353	20240228	123900	176736890	4830	4830	4830	4830	200
354	20240228	123800	175770890	4830	4830	4830	4830	0
355	20240228	123700	175770890	4830	4825	4830	4825	589
356	20240228	123600	172926630	4830	4830	4830	4830	1
357	20240228	123500	172921800	4830	4830	4830	4830	0
358	20240228	123400	172921800	4830	4830	4830	4830	1
359	20240228	123300	172916970	4825	4825	4825	4825	103
360	20240228	123200	172419995	4825	4825	4825	4825	0
361	20240228	123100	172419995	4825	4825	4825	4825	41
362	20240228	123000	172222170	4830	4830	4830	4830	1
363	20240228	122900	172217340	4825	4825	4830	4825	241
364	20240228	122800	171054510	4825	4825	4830	4825	332
365	20240228	122700	169452600	4825	4825	4825	4825	214
366	20240228	122600	168420050	4825	4835	4835	4825	3378
367	20240228	122500	152113955	4835	4835	4835	4835	0
368	20240228	122400	152113955	4835	4835	4835	4835	0
369	20240228	122300	152113955	4835	4835	4835	4835	4
370	20240228	122200	152094615	4835	4835	4835	4835	100
371	20240228	122100	151611115	4835	4840	4840	4835	8
372	20240228	122000	151572415	4835	4845	4845	4835	1029
373	20240228	121900	146597060	4835	4835	4835	4835	0
374	20240228	121800	146597060	4835	4835	4835	4835	0
375	20240228	121700	146597060	4835	4835	4835	4835	0
376	20240228	121600	146597060	4835	4835	4835	4835	201
377	20240228	121500	145625225	4845	4835	4845	4835	11
378	20240228	121400	145572030	4840	4840	4840	4840	10
379	20240228	121300	145523630	4835	4835	4835	4835	0
380	20240228	121200	145523630	4835	4835	4835	4835	0
381	20240228	121100	145523630	4835	4835	4835	4835	0
382	20240228	121000	145523630	4835	4835	4835	4835	0
383	20240228	120900	145523630	4835	4835	4835	4835	0
384	20240228	120800	145523630	4835	4835	4835	4835	0
385	20240228	120700	145523630	4835	4835	4835	4835	420
386	20240228	120600	143492930	4830	4830	4830	4830	0
387	20240228	120500	143492930	4830	4830	4830	4830	1
388	20240228	120400	143488100	4835	4835	4835	4835	2
389	20240228	120300	143478430	4835	4835	4835	4835	110
390	20240228	120200	142946580	4835	4835	4835	4835	885
391	20240228	120100	138667605	4835	4835	4835	4835	0
392	20240228	120000	138667605	4835	4835	4835	4835	0
393	20240228	115900	138667605	4835	4835	4835	4835	0
394	20240228	115800	138667605	4835	4835	4835	4835	0
395	20240228	115700	138667605	4835	4835	4835	4835	0
396	20240228	115600	138667605	4835	4835	4835	4835	0
397	20240228	115500	138667605	4835	4835	4835	4835	1
398	20240228	115400	138662770	4835	4840	4840	4835	87
399	20240228	115300	138242115	4845	4845	4845	4845	0
400	20240228	115200	138242115	4845	4845	4845	4845	10
401	20240228	115100	138193665	4845	4845	4845	4845	51
402	20240228	115000	137946570	4830	4830	4830	4830	63
403	20240228	114900	137642280	4845	4845	4845	4845	0
404	20240228	114800	137642280	4845	4830	4845	4830	315
405	20240228	114700	136120305	4835	4840	4840	4835	720
406	20240228	114600	132638535	4850	4845	4850	4845	301
407	20240228	114500	131180185	4845	4845	4845	4845	0
408	20240228	114400	131180185	4845	4845	4845	4845	0
409	20240228	114300	131180185	4845	4840	4845	4840	69
410	20240228	114200	130845920	4840	4840	4840	4840	0
411	20240228	114100	130845920	4840	4840	4840	4840	0
412	20240228	114000	130845920	4840	4840	4840	4840	9
413	20240228	113900	130802360	4840	4840	4840	4840	0
414	20240228	113800	130802360	4840	4840	4840	4840	10
415	20240228	113700	130753960	4840	4840	4840	4840	0
416	20240228	113600	130753960	4840	4840	4840	4840	436
417	20240228	113500	128643720	4840	4840	4840	4840	0
418	20240228	113400	128643720	4840	4840	4840	4840	0
419	20240228	113300	128643720	4840	4840	4840	4840	0
420	20240228	113200	128643720	4840	4840	4840	4840	0
421	20240228	113100	128643720	4840	4840	4840	4840	15
422	20240228	113000	128571120	4845	4845	4845	4845	0
423	20240228	112900	128571120	4845	4845	4845	4845	0
424	20240228	112800	128571120	4845	4845	4845	4845	0
425	20240228	112700	128571120	4845	4845	4845	4845	0
426	20240228	112600	128571120	4845	4845	4845	4845	21
427	20240228	112500	128469375	4845	4845	4845	4845	0
428	20240228	112400	128469375	4845	4845	4845	4845	3
429	20240228	112300	128454840	4835	4840	4840	4835	715
430	20240228	112200	124997790	4845	4845	4845	4845	0
431	20240228	112100	124997790	4845	4845	4845	4845	85
432	20240228	112000	124585965	4840	4845	4845	4840	8
433	20240228	111900	124547240	4845	4845	4845	4845	0
434	20240228	111800	124547240	4845	4845	4845	4845	1
435	20240228	111700	124542395	4835	4835	4835	4835	0
436	20240228	111600	124542395	4835	4835	4835	4835	0
437	20240228	111500	124542395	4835	4835	4835	4835	0
438	20240228	111400	124542395	4835	4835	4835	4835	0
439	20240228	111300	124542395	4835	4835	4835	4835	0
440	20240228	111200	124542395	4835	4835	4835	4835	0
441	20240228	111100	124542395	4835	4835	4835	4835	0
442	20240228	111000	124542395	4835	4835	4835	4835	0
443	20240228	110900	124542395	4835	4835	4835	4835	0
444	20240228	110800	124542395	4835	4835	4835	4835	100
445	20240228	110700	124058895	4835	4845	4845	4835	900
446	20240228	110600	119704435	4850	4850	4850	4850	150
447	20240228	110500	118976935	4850	4850	4850	4850	1
448	20240228	110400	118972085	4850	4850	4850	4850	1
449	20240228	110300	118967235	4850	4850	4850	4850	0
450	20240228	110200	118967235	4850	4850	4850	4850	0
451	20240228	110100	118967235	4850	4850	4850	4850	100
452	20240228	110000	118482235	4850	4850	4850	4850	0
453	20240228	105900	118482235	4850	4850	4850	4850	41
454	20240228	105800	118283385	4850	4850	4850	4850	0
455	20240228	105700	118283385	4850	4850	4850	4850	0
456	20240228	105600	118283385	4850	4850	4850	4850	349
457	20240228	105500	116590735	4840	4840	4840	4840	0
458	20240228	105400	116590735	4840	4840	4840	4840	0
459	20240228	105300	116590735	4840	4850	4850	4835	1046
460	20240228	105200	111529065	4845	4845	4845	4845	100
461	20240228	105100	111044565	4845	4845	4845	4845	0
462	20240228	105000	111044565	4845	4845	4845	4845	152
463	20240228	104900	110308125	4845	4845	4845	4845	490
464	20240228	104800	107934075	4845	4845	4845	4845	474
465	20240228	104700	105637545	4845	4845	4845	4845	5
466	20240228	104600	105613320	4845	4845	4845	4845	2
467	20240228	104500	105603630	4835	4835	4835	4835	0
468	20240228	104400	105603630	4835	4835	4835	4835	0
469	20240228	104300	105603630	4835	4835	4835	4835	735
470	20240228	104200	102049905	4840	4840	4840	4840	0
471	20240228	104100	102049905	4840	4840	4840	4840	0
472	20240228	104000	102049905	4840	4840	4840	4840	0
473	20240228	103900	102049905	4840	4840	4840	4840	1
474	20240228	103800	102045065	4845	4845	4845	4845	0
475	20240228	103700	102045065	4845	4840	4845	4840	38
476	20240228	103600	101861140	4840	4840	4840	4840	433
477	20240228	103500	99765420	4840	4840	4840	4840	0
478	20240228	103400	99765420	4840	4840	4840	4840	58
479	20240228	103300	99484700	4840	4840	4840	4840	2
480	20240228	103200	99475020	4835	4835	4835	4835	0
481	20240228	103100	99475020	4835	4835	4835	4835	25
482	20240228	103000	99354145	4835	4835	4835	4835	51
483	20240228	102900	99107560	4835	4840	4840	4835	1041
484	20240228	102800	94074300	4840	4840	4840	4840	1
485	20240228	102700	94069460	4840	4840	4840	4840	0
486	20240228	102600	94069460	4840	4840	4840	4840	312
487	20240228	102500	92559380	4840	4840	4840	4840	1
488	20240228	102400	92554540	4840	4840	4840	4840	1
489	20240228	102300	92549700	4840	4840	4840	4840	0
490	20240228	102200	92549700	4840	4840	4840	4840	55
491	20240228	102100	92283500	4840	4840	4840	4840	1
492	20240228	102000	92278660	4840	4840	4840	4840	5
493	20240228	101900	92254460	4840	4840	4840	4840	257
494	20240228	101800	91010580	4840	4840	4840	4840	300
495	20240228	101700	89558580	4840	4840	4840	4840	10
496	20240228	101600	89510180	4840	4840	4840	4840	30
497	20240228	101500	89364980	4840	4840	4840	4835	76
498	20240228	101400	88997265	4840	4840	4840	4840	10
499	20240228	101300	88948865	4835	4835	4835	4835	299
500	20240228	101200	87503200	4835	4840	4840	4835	189
501	20240228	101100	86589075	4845	4845	4845	4845	3643
502	20240228	101000	68938740	4850	4850	4850	4850	5
503	20240228	100900	68914490	4850	4850	4850	4850	69
504	20240228	100800	68579840	4855	4855	4855	4855	11
505	20240228	100700	68526435	4850	4850	4850	4850	99
506	20240228	100600	68046285	4850	4850	4850	4850	0
507	20240228	100500	68046285	4850	4850	4850	4850	1
508	20240228	100400	68041435	4855	4850	4855	4850	112
509	20240228	100300	67497735	4850	4850	4850	4850	15
510	20240228	100200	67424985	4845	4850	4850	4845	174
511	20240228	100100	66581455	4850	4850	4850	4850	21
512	20240228	100000	66479605	4855	4855	4855	4855	5
513	20240228	095900	66455330	4855	4855	4855	4855	2
514	20240228	095800	66445620	4855	4850	4855	4850	202
515	20240228	095700	65465915	4855	4855	4855	4855	20
516	20240228	095600	65368815	4855	4855	4855	4855	73
517	20240228	095500	65014400	4855	4855	4855	4855	0
518	20240228	095400	65014400	4855	4855	4855	4855	100
519	20240228	095300	64528900	4855	4855	4855	4855	0
520	20240228	095200	64528900	4855	4845	4855	4845	123
521	20240228	095100	63932935	4855	4855	4855	4855	6
522	20240228	095000	63903805	4855	4855	4855	4855	1124
523	20240228	094900	58446785	4850	4845	4850	4845	1407
524	20240228	094800	51623155	4845	4845	4845	4845	2
525	20240228	094700	51613465	4850	4850	4850	4850	10
526	20240228	094600	51564965	4850	4850	4850	4850	25
527	20240228	094500	51443715	4850	4850	4850	4850	10
528	20240228	094400	51395215	4850	4850	4850	4850	830
529	20240228	094300	47369715	4850	4850	4850	4850	0
530	20240228	094200	47369715	4850	4850	4850	4850	10
531	20240228	094100	47321215	4850	4850	4850	4850	10
532	20240228	094000	47272715	4850	4850	4850	4850	0
533	20240228	093900	47272715	4850	4850	4850	4850	64
534	20240228	093800	46962315	4850	4850	4850	4840	231
535	20240228	093700	45842265	4840	4845	4845	4840	41
536	20240228	093600	45643820	4835	4835	4835	4835	0
537	20240228	093500	45643820	4835	4850	4850	4835	765
538	20240228	093400	41943900	4850	4850	4850	4850	0
539	20240228	093300	41943900	4850	4840	4850	4840	26
540	20240228	093200	41817860	4840	4840	4840	4840	317
541	20240228	093100	40283580	4855	4855	4855	4855	3
542	20240228	093000	40269015	4855	4855	4855	4840	4019
543	20240228	092900	20799895	4850	4850	4850	4850	1
544	20240228	092800	20795045	4850	4850	4850	4850	0
545	20240228	092700	20795045	4850	4855	4855	4850	9
546	20240228	092600	20751385	4855	4855	4855	4855	74
547	20240228	092500	20392115	4855	4855	4855	4855	1
548	20240228	092400	20387260	4855	4855	4855	4855	25
549	20240228	092300	20265885	4845	4845	4845	4845	0
550	20240228	092200	20265885	4845	4845	4850	4840	672
551	20240228	092100	17010685	4850	4850	4850	4850	2
552	20240228	092000	17000985	4850	4850	4850	4850	23
553	20240228	091900	16889435	4855	4855	4855	4855	6
554	20240228	091800	16860305	4845	4845	4845	4845	0
555	20240228	091700	16860305	4845	4845	4845	4845	17
556	20240228	091600	16777940	4845	4845	4845	4845	297
557	20240228	091500	15338975	4845	4850	4850	4845	75
558	20240228	091400	14975230	4855	4855	4855	4855	2
559	20240228	091300	14965520	4850	4850	4850	4850	0
560	20240228	091200	14965520	4850	4855	4855	4850	1273
561	20240228	091100	8791300	4850	4860	4860	4850	199
562	20240228	091000	7825350	4860	4860	4860	4860	4
563	20240228	090900	7805910	4860	4860	4865	4860	96
564	20240228	090800	7339100	4860	4860	4860	4860	0
565	20240228	090700	7339100	4860	4860	4860	4860	34
566	20240228	090600	7173860	4880	4880	4880	4880	1
567	20240228	090500	7168980	4880	4880	4880	4880	0
568	20240228	090400	7168980	4880	4880	4880	4880	1
569	20240228	090300	7164100	4895	4895	4895	4895	0
570	20240228	090200	7164100	4895	4895	4895	4895	10
571	20240228	090100	7115150	4900	4900	4900	4900	0
572	20240228	090000	7115150	4900	4830	4900	4830	1473