KissMeData/005010/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184300	1273559570	4980	4980	4980	4980	3289
3	20240228	184200	1273559570	4980	4980	4980	4980	0
4	20240228	184100	1273559570	4980	4980	4980	4980	0
5	20240228	184000	1273559570	4980	4980	4980	4980	0
6	20240228	183900	1273559570	4980	4980	4980	4980	0
7	20240228	183800	1273559570	4980	4980	4980	4980	0
8	20240228	183700	1273559570	4980	4980	4980	4980	0
9	20240228	183600	1273559570	4980	4980	4980	4980	0
10	20240228	183500	1273559570	4980	4980	4980	4980	0
11	20240228	183400	1273559570	4980	4980	4980	4980	0
12	20240228	183300	1273559570	4980	4980	4980	4980	0
13	20240228	183200	1273559570	4980	4980	4980	4980	0
14	20240228	183100	1273559570	4980	4980	4980	4980	0
15	20240228	183000	1273559570	4980	4980	4980	4980	0
16	20240228	182900	1273559570	4980	4980	4980	4980	0
17	20240228	182800	1273559570	4980	4980	4980	4980	0
18	20240228	182700	1273559570	4980	4980	4980	4980	0
19	20240228	182600	1273559570	4980	4980	4980	4980	0
20	20240228	182500	1273559570	4980	4980	4980	4980	0
21	20240228	182400	1273559570	4980	4980	4980	4980	0
22	20240228	182300	1273559570	4980	4980	4980	4980	0
23	20240228	182200	1273559570	4980	4980	4980	4980	0
24	20240228	182100	1273559570	4980	4980	4980	4980	0
25	20240228	182000	1273559570	4980	4980	4980	4980	0
26	20240228	181900	1273559570	4980	4980	4980	4980	0
27	20240228	181800	1273559570	4980	4980	4980	4980	0
28	20240228	181700	1273559570	4980	4980	4980	4980	0
29	20240228	181600	1273559570	4980	4980	4980	4980	0
30	20240228	181500	1273559570	4980	4980	4980	4980	0
31	20240228	181400	1273559570	4980	4980	4980	4980	0
32	20240228	181300	1273559570	4980	4980	4980	4980	3289
33	20240228	181200	1273559570	4980	4980	4980	4980	0
34	20240228	181100	1273559570	4980	4980	4980	4980	0
35	20240228	181000	1273559570	4980	4980	4980	4980	0
36	20240228	180900	1273559570	4980	4980	4980	4980	0
37	20240228	180800	1273559570	4980	4980	4980	4980	0
38	20240228	180700	1273559570	4980	4980	4980	4980	0
39	20240228	180600	1273559570	4980	4980	4980	4980	0
40	20240228	180500	1273559570	4980	4980	4980	4980	0
41	20240228	180400	1273559570	4980	4980	4980	4980	0
42	20240228	180300	1273559570	4980	4980	4980	4980	0
43	20240228	180200	1273559570	4980	4980	4980	4980	0
44	20240228	180100	1273559570	4980	4980	4980	4980	0
45	20240228	180000	1273559570	4980	4980	4980	4980	0
46	20240228	175900	1273559570	4980	4980	4980	4980	0
47	20240228	175800	1273559570	4980	4980	4980	4980	0
48	20240228	175700	1273559570	4980	4980	4980	4980	0
49	20240228	175600	1273559570	4980	4980	4980	4980	0
50	20240228	175500	1273559570	4980	4980	4980	4980	0
51	20240228	175400	1273559570	4980	4980	4980	4980	0
52	20240228	175300	1273559570	4980	4980	4980	4980	0
53	20240228	175200	1273559570	4980	4980	4980	4980	0
54	20240228	175100	1273559570	4980	4980	4980	4980	0
55	20240228	175000	1273559570	4980	4980	4980	4980	0
56	20240228	174900	1273559570	4980	4980	4980	4980	0
57	20240228	174800	1273559570	4980	4980	4980	4980	0
58	20240228	174700	1273559570	4980	4980	4980	4980	0
59	20240228	174600	1273559570	4980	4980	4980	4980	0
60	20240228	174500	1273559570	4980	4980	4980	4980	0
61	20240228	174400	1273559570	4980	4980	4980	4980	0
62	20240228	174300	1273559570	4980	4980	4980	4980	3289
63	20240228	174200	1273559570	4980	4980	4980	4980	0
64	20240228	174100	1273559570	4980	4980	4980	4980	0
65	20240228	174000	1273559570	4980	4980	4980	4980	0
66	20240228	173900	1273559570	4980	4980	4980	4980	0
67	20240228	173800	1273559570	4980	4980	4980	4980	0
68	20240228	173700	1273559570	4980	4980	4980	4980	0
69	20240228	173600	1273559570	4980	4980	4980	4980	0
70	20240228	173500	1273559570	4980	4980	4980	4980	0
71	20240228	173400	1273559570	4980	4980	4980	4980	0
72	20240228	173300	1273559570	4980	4980	4980	4980	0
73	20240228	173200	1273559570	4980	4980	4980	4980	0
74	20240228	173100	1273559570	4980	4980	4980	4980	0
75	20240228	173000	1273559570	4980	4980	4980	4980	0
76	20240228	172900	1273559570	4980	4980	4980	4980	0
77	20240228	172800	1273559570	4980	4980	4980	4980	0
78	20240228	172700	1273559570	4980	4980	4980	4980	0
79	20240228	172600	1273559570	4980	4980	4980	4980	0
80	20240228	172500	1273559570	4980	4980	4980	4980	0
81	20240228	172400	1273559570	4980	4980	4980	4980	0
82	20240228	172300	1273559570	4980	4980	4980	4980	0
83	20240228	172200	1273559570	4980	4980	4980	4980	0
84	20240228	172100	1273559570	4980	4980	4980	4980	0
85	20240228	172000	1273559570	4980	4980	4980	4980	0
86	20240228	171900	1273559570	4980	4980	4980	4980	0
87	20240228	171800	1273559570	4980	4980	4980	4980	0
88	20240228	171700	1273559570	4980	4980	4980	4980	0
89	20240228	171600	1273559570	4980	4980	4980	4980	0
90	20240228	171500	1273559570	4980	4980	4980	4980	0
91	20240228	171400	1273559570	4980	4980	4980	4980	0
92	20240228	171300	1273559570	4980	4980	4980	4980	3289
93	20240228	171200	1273559570	4980	4980	4980	4980	0
94	20240228	171100	1273559570	4980	4980	4980	4980	0
95	20240228	171000	1273559570	4980	4980	4980	4980	0
96	20240228	170900	1273559570	4980	4980	4980	4980	0
97	20240228	170800	1273559570	4980	4980	4980	4980	0
98	20240228	170700	1273559570	4980	4980	4980	4980	0
99	20240228	170600	1273559570	4980	4980	4980	4980	0
100	20240228	170500	1273559570	4980	4980	4980	4980	0
101	20240228	170400	1273559570	4980	4980	4980	4980	0
102	20240228	170300	1273559570	4980	4980	4980	4980	0
103	20240228	170200	1273559570	4980	4980	4980	4980	0
104	20240228	170100	1273559570	4980	4980	4980	4980	0
105	20240228	170000	1273559570	4980	4980	4980	4980	0
106	20240228	165900	1273559570	4980	4980	4980	4980	0
107	20240228	165800	1273559570	4980	4980	4980	4980	0
108	20240228	165700	1273559570	4980	4980	4980	4980	0
109	20240228	165600	1273559570	4980	4980	4980	4980	0
110	20240228	165500	1273559570	4980	4980	4980	4980	0
111	20240228	165400	1273559570	4980	4980	4980	4980	0
112	20240228	165300	1273559570	4980	4980	4980	4980	0
113	20240228	165200	1273559570	4980	4980	4980	4980	0
114	20240228	165100	1273559570	4980	4980	4980	4980	0
115	20240228	165000	1273559570	4980	4980	4980	4980	0
116	20240228	164900	1273559570	4980	4980	4980	4980	0
117	20240228	164800	1273559570	4980	4980	4980	4980	0
118	20240228	164700	1273559570	4980	4980	4980	4980	0
119	20240228	164600	1273559570	4980	4980	4980	4980	0
120	20240228	164500	1273559570	4980	4980	4980	4980	0
121	20240228	164400	1273559570	4980	4980	4980	4980	0
122	20240228	164300	1273559570	4980	4980	4980	4980	3289
123	20240228	164200	1273559570	4980	4980	4980	4980	0
124	20240228	164100	1273559570	4980	4980	4980	4980	0
125	20240228	164000	1273559570	4980	4980	4980	4980	0
126	20240228	163900	1273559570	4980	4980	4980	4980	0
127	20240228	163800	1273559570	4980	4980	4980	4980	0
128	20240228	163700	1273559570	4980	4980	4980	4980	0
129	20240228	163600	1273559570	4980	4980	4980	4980	0
130	20240228	163500	1273559570	4980	4980	4980	4980	0
131	20240228	163400	1273559570	4980	4980	4980	4980	0
132	20240228	163300	1273559570	4980	4980	4980	4980	0
133	20240228	163200	1273559570	4980	4980	4980	4980	0
134	20240228	163100	1273559570	4980	4980	4980	4980	0
135	20240228	163000	1273559570	4980	4980	4980	4980	0
136	20240228	162900	1273559570	4980	4980	4980	4980	0
137	20240228	162800	1273559570	4980	4980	4980	4980	0
138	20240228	162700	1273559570	4980	4980	4980	4980	0
139	20240228	162600	1273559570	4980	4980	4980	4980	0
140	20240228	162500	1273559570	4980	4980	4980	4980	0
141	20240228	162400	1273559570	4980	4980	4980	4980	0
142	20240228	162300	1273559570	4980	4980	4980	4980	0
143	20240228	162200	1273559570	4980	4980	4980	4980	0
144	20240228	162100	1273559570	4980	4980	4980	4980	0
145	20240228	162000	1273559570	4980	4980	4980	4980	0
146	20240228	161900	1273559570	4980	4980	4980	4980	0
147	20240228	161800	1273559570	4980	4980	4980	4980	0
148	20240228	161700	1273559570	4980	4980	4980	4980	0
149	20240228	161600	1273559570	4980	4980	4980	4980	0
150	20240228	161500	1273559570	4980	4980	4980	4980	0
151	20240228	161400	1273559570	4980	4980	4980	4980	0
152	20240228	161300	1273559570	4980	4980	4980	4980	3289
153	20240228	161200	1273559570	4980	4980	4980	4980	0
154	20240228	161100	1273559570	4980	4980	4980	4980	0
155	20240228	161000	1273559570	4980	4980	4980	4980	0
156	20240228	160900	1273559570	4980	4980	4980	4980	0
157	20240228	160800	1273559570	4980	4980	4980	4980	0
158	20240228	160700	1273559570	4980	4980	4980	4980	0
159	20240228	160600	1273559570	4980	4980	4980	4980	0
160	20240228	160500	1273559570	4980	4980	4980	4980	0
161	20240228	160400	1273559570	4980	4980	4980	4980	0
162	20240228	160300	1273559570	4980	4980	4980	4980	0
163	20240228	160200	1273559570	4980	4980	4980	4980	0
164	20240228	160100	1273559570	4980	4980	4980	4980	0
165	20240228	160000	1273559570	4980	4980	4980	4980	0
166	20240228	155900	1273559570	4980	4980	4980	4980	0
167	20240228	155800	1273559570	4980	4980	4980	4980	0
168	20240228	155700	1273559570	4980	4980	4980	4980	0
169	20240228	155600	1273559570	4980	4980	4980	4980	0
170	20240228	155500	1273559570	4980	4980	4980	4980	0
171	20240228	155400	1273559570	4980	4980	4980	4980	0
172	20240228	155300	1273559570	4980	4980	4980	4980	0
173	20240228	155200	1273559570	4980	4980	4980	4980	0
174	20240228	155100	1273559570	4980	4980	4980	4980	0
175	20240228	155000	1273559570	4980	4980	4980	4980	0
176	20240228	154900	1273559570	4980	4980	4980	4980	0
177	20240228	154800	1273559570	4980	4980	4980	4980	0
178	20240228	154700	1273559570	4980	4980	4980	4980	0
179	20240228	154600	1273559570	4980	4980	4980	4980	0
180	20240228	154500	1273559570	4980	4980	4980	4980	0
181	20240228	154400	1273559570	4980	4980	4980	4980	0
182	20240228	154300	1273559570	4980	4980	4980	4980	3289
183	20240228	154200	1273559570	4980	4980	4980	4980	0
184	20240228	154100	1273559570	4980	4980	4980	4980	0
185	20240228	154000	1273559570	4980	4980	4980	4980	0
186	20240228	153900	1273559570	4980	4980	4980	4980	0
187	20240228	153800	1273559570	4980	4980	4980	4980	0
188	20240228	153700	1273559570	4980	4980	4980	4980	0
189	20240228	153600	1273559570	4980	4980	4980	4980	0
190	20240228	153500	1273559570	4980	4980	4980	4980	0
191	20240228	153400	1273559570	4980	4980	4980	4980	0
192	20240228	153300	1273559570	4980	4980	4980	4980	0
193	20240228	153200	1273559570	4980	4980	4980	4980	0
194	20240228	153100	1273559570	4980	4980	4980	4980	0
195	20240228	153000	1273559570	4980	4980	4980	4980	3289
196	20240228	152900	1257180350	4980	4980	4980	4980	0
197	20240228	152800	1257180350	4980	4980	4980	4980	0
198	20240228	152700	1257180350	4980	4980	4980	4980	0
199	20240228	152600	1257180350	4980	4980	4980	4980	0
200	20240228	152500	1257180350	4980	4980	4980	4980	0
201	20240228	152400	1257180350	4980	4980	4980	4980	0
202	20240228	152300	1257180350	4980	4980	4980	4980	0
203	20240228	152200	1257180350	4980	4980	4980	4980	0
204	20240228	152100	1257180350	4980	4980	4980	4980	0
205	20240228	152000	1257180350	4980	4980	4980	4980	0
206	20240228	151900	1257180350	4980	4980	4980	4980	30
207	20240228	151800	1257030950	4975	4975	4980	4975	107
208	20240228	151700	1256498610	4980	4980	4980	4980	71
209	20240228	151600	1256145030	4990	4985	4990	4985	169
210	20240228	151500	1255302025	4985	4985	4985	4985	100
211	20240228	151400	1254803525	4985	4980	4985	4980	306
212	20240228	151300	1253279145	4985	4980	4985	4980	220
213	20240228	151200	1252183445	4980	4980	4980	4980	30
214	20240228	151100	1252034045	4980	4980	4980	4980	458
215	20240228	151000	1249753205	4980	4975	4980	4975	213
216	20240228	150900	1248693520	4975	4975	4975	4975	340
217	20240228	150800	1247002020	4975	4970	4975	4965	507
218	20240228	150700	1244480115	4970	4970	4975	4970	92
219	20240228	150600	1244022480	4975	4970	4975	4970	1519
220	20240228	150500	1236473000	4965	4970	4970	4965	7217
221	20240228	150400	1200639595	4965	4975	4975	4965	4000
222	20240228	150300	1180774540	4975	4975	4980	4975	373
223	20240228	150200	1178918505	4975	4975	4975	4975	0
224	20240228	150100	1178918505	4975	4975	4975	4975	100
225	20240228	150000	1178421005	4970	4970	4970	4970	226
226	20240228	145900	1177297785	4970	4980	4980	4970	154
227	20240228	145800	1176531415	4980	4985	4985	4980	3
228	20240228	145700	1176516470	4985	4985	4985	4985	0
229	20240228	145600	1176516470	4985	4985	4985	4985	3
230	20240228	145500	1176501515	4985	4985	4985	4985	491
231	20240228	145400	1174053880	4985	4985	4985	4985	0
232	20240228	145300	1174053880	4985	4985	4985	4985	0
233	20240228	145200	1174053880	4985	4985	4985	4985	5
234	20240228	145100	1174028955	4985	4985	4985	4985	145
235	20240228	145000	1173306130	4985	4980	4995	4965	1108
236	20240228	144900	1167782550	4965	4965	4965	4965	0
237	20240228	144800	1167782550	4965	4970	4970	4965	142
238	20240228	144700	1167077020	4970	4975	4975	4970	370
239	20240228	144600	1165237270	4965	4970	4970	4965	1254
240	20240228	144500	1159006160	4970	4975	4975	4970	1525
241	20240228	144400	1151425360	4970	4980	4980	4970	15239
242	20240228	144300	1075661465	4980	4980	4980	4980	0
243	20240228	144200	1075661465	4980	4980	4985	4980	199
244	20240228	144100	1074670430	4980	4985	4985	4980	13
245	20240228	144000	1074605630	4985	4985	4990	4985	3
246	20240228	143900	1074590670	4985	4985	4985	4985	1
247	20240228	143800	1074585685	4975	4975	4975	4975	2
248	20240228	143700	1074575735	4975	4975	4975	4975	0
249	20240228	143600	1074575735	4975	4980	4980	4975	652
250	20240228	143500	1071331925	4980	4980	4980	4980	23
251	20240228	143400	1071217385	4980	4980	4980	4980	199
252	20240228	143300	1070226365	4980	4985	4985	4980	1075
253	20240228	143200	1064868155	4995	4995	4995	4995	290
254	20240228	143100	1063419605	4995	4995	4995	4995	10
255	20240228	143000	1063369655	4995	4995	4995	4995	0
256	20240228	142900	1063369655	4995	4995	4995	4995	100
257	20240228	142800	1062870155	4980	4985	4985	4980	1000
258	20240228	142700	1057889250	5000	4990	5000	4990	173
259	20240228	142600	1057025280	5000	5000	5000	5000	2
260	20240228	142500	1057015280	4985	4985	4985	4985	16
261	20240228	142400	1056935520	5000	5000	5000	5000	1
262	20240228	142300	1056930520	5000	4990	5000	4990	3627
263	20240228	142200	1038816635	4990	4990	4990	4990	218
264	20240228	142100	1037728815	4980	4990	4990	4980	7
265	20240228	142000	1037693935	4980	4980	4980	4980	0
266	20240228	141900	1037693935	4980	4980	4980	4980	1
267	20240228	141800	1037688955	4980	4980	4980	4980	480
268	20240228	141700	1035298555	4990	4990	4990	4990	1
269	20240228	141600	1035293565	4975	4990	4990	4975	1002
270	20240228	141500	1030306770	4990	4985	4990	4985	905
271	20240228	141400	1025791195	4990	4975	4990	4975	292
272	20240228	141300	1024335580	4980	4980	4980	4980	1595
273	20240228	141200	1016392480	4980	4980	4980	4980	2
274	20240228	141100	1016382520	4980	4980	4980	4980	17
275	20240228	141000	1016297860	4980	4980	4980	4980	0
276	20240228	140900	1016297860	4980	4980	4980	4980	0
277	20240228	140800	1016297860	4980	4980	4980	4980	0
278	20240228	140700	1016297860	4980	4975	4980	4975	204
279	20240228	140600	1015282460	4970	4975	4975	4970	30
280	20240228	140500	1015133260	4975	4975	4975	4975	298
281	20240228	140400	1013650710	4975	4975	4975	4975	0
282	20240228	140300	1013650710	4975	4975	4975	4975	0
283	20240228	140200	1013650710	4975	4975	4975	4975	3
284	20240228	140100	1013635785	4965	4970	4970	4965	1098
285	20240228	140000	1008183215	4975	4975	4975	4975	0
286	20240228	135900	1008183215	4975	4965	4975	4965	393
287	20240228	135800	1006228160	4965	4965	4965	4965	4221
288	20240228	135700	985270895	4965	4965	4965	4965	16
289	20240228	135600	985191455	4965	4975	4975	4965	1350
290	20240228	135500	978486805	4970	4970	4970	4970	10
291	20240228	135400	978437105	4975	4975	4975	4975	1
292	20240228	135300	978432130	4985	4985	4985	4985	1
293	20240228	135200	978427145	4985	4975	4985	4975	2000
294	20240228	135100	968457535	4970	4965	4970	4965	186
295	20240228	135000	967533615	4965	4970	4970	4955	2357
296	20240228	134900	955836580	4970	4970	4975	4970	676
297	20240228	134800	952476830	4970	4980	4980	4970	290
298	20240228	134700	951035430	4975	4975	4975	4975	908
299	20240228	134600	946518130	4980	4980	4980	4980	115
300	20240228	134500	945945430	4985	4980	4985	4980	47
301	20240228	134400	945711365	4980	4980	4980	4980	1484
302	20240228	134300	938321045	4980	4980	4980	4980	1098
303	20240228	134200	932853005	4980	4980	4980	4980	81
304	20240228	134100	932449625	4980	4980	4980	4980	1909
305	20240228	134000	922942805	4980	4980	4980	4980	0
306	20240228	133900	922942805	4980	4975	4980	4975	54
307	20240228	133800	922674135	4980	4980	4980	4980	80
308	20240228	133700	922275735	4980	4980	4980	4980	0
309	20240228	133600	922275735	4980	4980	4980	4980	36
310	20240228	133500	922096455	4975	4980	4980	4975	841
311	20240228	133400	917908395	4980	4980	4980	4980	170
312	20240228	133300	917061795	4980	4990	4995	4980	2448
313	20240228	133200	904861610	4990	4990	4990	4990	235
314	20240228	133100	903688960	4995	5000	5000	4995	150
315	20240228	133000	902939010	5000	5010	5010	5000	62
316	20240228	132900	902628910	5000	5000	5000	4995	2076
317	20240228	132800	892249220	5000	4995	5000	4995	3142
318	20240228	132700	876544820	5000	4985	5000	4985	3470
319	20240228	132600	859218845	4985	4985	4985	4985	1031
320	20240228	132500	854079310	4980	4975	4985	4975	210
321	20240228	132400	853033505	4985	4985	4985	4985	5
322	20240228	132300	853008580	4970	4980	4985	4970	131
323	20240228	132200	852356225	4980	4980	4980	4980	50
324	20240228	132100	852107225	4980	4980	4980	4980	100
325	20240228	132000	851609225	4980	4965	4980	4965	4725
326	20240228	131900	828102150	4965	4965	4965	4965	627
327	20240228	131800	824989095	4965	4960	4965	4960	39
328	20240228	131700	824795605	4965	4960	4965	4960	768
329	20240228	131600	820983485	4960	4960	4960	4960	510
330	20240228	131500	818453885	4965	4960	4965	4960	438
331	20240228	131400	816281335	4960	4955	4960	4955	14
332	20240228	131300	816211900	4955	4955	4955	4955	43
333	20240228	131200	815998835	4955	4955	4955	4955	289
334	20240228	131100	814566840	4955	4955	4955	4955	332
335	20240228	131000	812921780	4960	4955	4960	4955	218
336	20240228	130900	811840590	4960	4960	4960	4955	830
337	20240228	130800	807725290	4960	4960	4960	4960	5
338	20240228	130700	807700490	4955	4955	4955	4955	902
339	20240228	130600	803231080	4960	4960	4960	4960	210
340	20240228	130500	802189480	4960	4960	4960	4955	1115
341	20240228	130400	796661505	4970	4960	4970	4960	2134
342	20240228	130300	786071895	4955	4955	4955	4955	0
343	20240228	130200	786071895	4955	4960	4960	4955	118
344	20240228	130100	785486865	4955	4960	4960	4955	92
345	20240228	130000	785030640	4960	4960	4960	4960	255
346	20240228	125900	783765840	4960	4950	4960	4945	2103
347	20240228	125800	773351080	4940	4945	4945	4940	2537
348	20240228	125700	760805665	4945	4945	4945	4945	625
349	20240228	125600	757715040	4940	4940	4940	4940	0
350	20240228	125500	757715040	4940	4940	4940	4940	3000
351	20240228	125400	742895040	4945	4945	4945	4945	137
352	20240228	125300	742217575	4945	4945	4945	4945	61
353	20240228	125200	741915930	4945	4945	4945	4945	108
354	20240228	125100	741381870	4945	4945	4945	4945	0
355	20240228	125000	741381870	4945	4945	4945	4945	0
356	20240228	124900	741381870	4945	4945	4945	4945	400
357	20240228	124800	739403870	4945	4945	4945	4945	0
358	20240228	124700	739403870	4945	4935	4945	4935	8053
359	20240228	124600	699625070	4935	4935	4935	4935	12
360	20240228	124500	699565850	4930	4930	4930	4930	1
361	20240228	124400	699560920	4930	4930	4930	4930	0
362	20240228	124300	699560920	4930	4930	4930	4930	200
363	20240228	124200	698574920	4935	4935	4935	4935	13
364	20240228	124100	698510765	4935	4935	4935	4935	0
365	20240228	124000	698510765	4935	4930	4935	4930	20
366	20240228	123900	698412160	4930	4920	4930	4920	305
367	20240228	123800	696911510	4935	4935	4935	4935	0
368	20240228	123700	696911510	4935	4935	4935	4935	1
369	20240228	123600	696906575	4915	4915	4915	4915	100
370	20240228	123500	696415075	4915	4915	4915	4915	550
371	20240228	123400	693711825	4915	4915	4915	4915	611
372	20240228	123300	690708760	4920	4925	4925	4920	4265
373	20240228	123200	669722795	4925	4925	4925	4925	510
374	20240228	123100	667211045	4925	4925	4925	4925	0
375	20240228	123000	667211045	4925	4925	4925	4925	1001
376	20240228	122900	662281120	4925	4930	4935	4925	2031
377	20240228	122800	652276625	4935	4935	4935	4935	24
378	20240228	122700	652158185	4935	4930	4935	4930	83
379	20240228	122600	651748680	4935	4935	4935	4935	0
380	20240228	122500	651748680	4935	4935	4935	4935	4
381	20240228	122400	651728940	4935	4935	4935	4935	82
382	20240228	122300	651324270	4935	4935	4935	4935	4
383	20240228	122200	651304530	4930	4930	4930	4930	322
384	20240228	122100	649717070	4930	4930	4930	4930	1937
385	20240228	122000	640167660	4930	4930	4930	4930	0
386	20240228	121900	640167660	4930	4930	4930	4930	11
387	20240228	121800	640113430	4930	4930	4930	4930	53
388	20240228	121700	639852140	4925	4925	4925	4925	0
389	20240228	121600	639852140	4925	4925	4925	4925	0
390	20240228	121500	639852140	4925	4925	4925	4925	33
391	20240228	121400	639689615	4925	4925	4925	4925	0
392	20240228	121300	639689615	4925	4925	4925	4925	817
393	20240228	121200	635665890	4920	4920	4920	4920	1
394	20240228	121100	635660970	4925	4925	4925	4925	100
395	20240228	121000	635168470	4930	4930	4930	4930	2
396	20240228	120900	635158610	4930	4930	4930	4930	21
397	20240228	120800	635055080	4920	4925	4925	4920	4492
398	20240228	120700	612944475	4920	4920	4920	4920	37
399	20240228	120600	612762435	4920	4920	4920	4920	0
400	20240228	120500	612762435	4920	4920	4920	4920	134
401	20240228	120400	612103155	4920	4920	4920	4920	700
402	20240228	120300	608659155	4925	4925	4925	4925	23
403	20240228	120200	608545880	4920	4920	4920	4920	1
404	20240228	120100	608540960	4920	4920	4920	4920	101
405	20240228	120000	608044040	4920	4920	4920	4920	0
406	20240228	115900	608044040	4920	4920	4920	4920	300
407	20240228	115800	606568040	4920	4920	4920	4920	31
408	20240228	115700	606415520	4920	4920	4920	4920	1
409	20240228	115600	606410600	4915	4920	4920	4915	2626
410	20240228	115500	593498285	4920	4920	4920	4920	170
411	20240228	115400	592661885	4915	4920	4920	4915	1064
412	20240228	115300	587432300	4915	4925	4925	4915	6299
413	20240228	115200	556459485	4925	4925	4925	4925	107
414	20240228	115100	555932510	4920	4920	4920	4920	202
415	20240228	115000	554938670	4920	4920	4920	4920	0
416	20240228	114900	554938670	4920	4920	4920	4920	0
417	20240228	114800	554938670	4920	4920	4920	4920	783
418	20240228	114700	551086310	4920	4925	4925	4920	864
419	20240228	114600	546835340	4920	4920	4920	4920	1973
420	20240228	114500	537128180	4920	4920	4920	4920	9
421	20240228	114400	537083900	4920	4920	4920	4920	0
422	20240228	114300	537083900	4920	4920	4920	4920	0
423	20240228	114200	537083900	4920	4925	4925	4920	716
424	20240228	114100	533561165	4925	4925	4925	4925	2
425	20240228	114000	533551315	4925	4925	4925	4925	76
426	20240228	113900	533177015	4925	4920	4925	4920	323
427	20240228	113800	531586840	4920	4925	4925	4920	155
428	20240228	113700	530823995	4925	4925	4925	4925	61
429	20240228	113600	530523570	4925	4925	4925	4925	0
430	20240228	113500	530523570	4925	4925	4925	4925	366
431	20240228	113400	528721020	4925	4925	4925	4925	3
432	20240228	113300	528706245	4920	4920	4920	4920	0
433	20240228	113200	528706245	4920	4920	4920	4920	2693
434	20240228	113100	515456685	4920	4925	4925	4920	712
435	20240228	113000	511952585	4925	4920	4925	4920	400
436	20240228	112900	509983585	4920	4920	4925	4920	1891
437	20240228	112800	500679855	4925	4925	4925	4925	6120
438	20240228	112700	470538855	4930	4930	4930	4930	0
439	20240228	112600	470538855	4930	4930	4930	4925	634
440	20240228	112500	467415945	4930	4930	4930	4930	25
441	20240228	112400	467292695	4930	4935	4935	4930	12
442	20240228	112300	467233530	4935	4930	4935	4930	21
443	20240228	112200	467129950	4930	4930	4930	4930	5023
444	20240228	112100	442366560	4935	4935	4935	4935	101
445	20240228	112000	441868125	4935	4935	4935	4935	105
446	20240228	111900	441349950	4935	4940	4940	4935	329
447	20240228	111800	439726190	4935	4935	4935	4935	100
448	20240228	111700	439232690	4935	4930	4935	4930	221
449	20240228	111600	438142555	4930	4930	4930	4930	1420
450	20240228	111500	431141955	4935	4935	4935	4935	0
451	20240228	111400	431141955	4935	4935	4935	4935	1
452	20240228	111300	431137020	4935	4935	4935	4935	331
453	20240228	111200	429503535	4935	4935	4935	4935	1103
454	20240228	111100	424060230	4940	4940	4940	4940	15
455	20240228	111000	423986130	4940	4940	4940	4940	267
456	20240228	110900	422667150	4940	4940	4940	4940	0
457	20240228	110800	422667150	4940	4940	4940	4940	59
458	20240228	110700	422375690	4940	4940	4940	4940	10
459	20240228	110600	422326290	4940	4935	4940	4935	502
460	20240228	110500	419848910	4935	4935	4935	4935	0
461	20240228	110400	419848910	4935	4940	4940	4935	2203
462	20240228	110300	408968585	4945	4945	4945	4945	0
463	20240228	110200	408968585	4945	4940	4945	4940	1569
464	20240228	110100	401217675	4940	4940	4940	4940	110
465	20240228	110000	400674275	4945	4940	4945	4940	69
466	20240228	105900	400333075	4945	4940	4945	4940	815
467	20240228	105800	396303190	4950	4950	4950	4950	0
468	20240228	105700	396303190	4950	4950	4950	4950	100
469	20240228	105600	395808190	4940	4940	4940	4940	0
470	20240228	105500	395808190	4940	4940	4940	4940	109
471	20240228	105400	395269730	4940	4940	4940	4940	200
472	20240228	105300	394281730	4940	4940	4940	4940	429
473	20240228	105200	392162470	4940	4950	4950	4940	620
474	20240228	105100	389099110	4950	4950	4950	4950	172
475	20240228	105000	388247710	4940	4940	4940	4940	21
476	20240228	104900	388143970	4940	4945	4945	4940	263
477	20240228	104800	386843450	4950	4950	4950	4950	450
478	20240228	104700	384615950	4950	4950	4950	4950	1
479	20240228	104600	384611000	4950	4950	4950	4950	100
480	20240228	104500	384116000	4950	4950	4950	4950	10
481	20240228	104400	384066500	4950	4950	4950	4950	0
482	20240228	104300	384066500	4950	4950	4950	4950	470
483	20240228	104200	381740000	4950	4950	4950	4950	3
484	20240228	104100	381725150	4950	4950	4955	4950	720
485	20240228	104000	378160535	4940	4935	4940	4935	7
486	20240228	103900	378125960	4935	4940	4940	4935	15
487	20240228	103800	378051885	4940	4940	4940	4940	1
488	20240228	103700	378046945	4940	4940	4940	4940	250
489	20240228	103600	376811945	4940	4940	4940	4940	226
490	20240228	103500	375695505	4940	4940	4940	4940	281
491	20240228	103400	374307365	4940	4940	4940	4940	137
492	20240228	103300	373630585	4935	4940	4940	4935	21
493	20240228	103200	373526945	4940	4945	4945	4940	2235
494	20240228	103100	362477960	4945	4955	4955	4945	1813
495	20240228	103000	353512520	4950	4950	4955	4950	1552
496	20240228	102900	345830115	4950	4950	4950	4950	20
497	20240228	102800	345731115	4950	4950	4950	4950	242
498	20240228	102700	344533215	4950	4950	4950	4950	11
499	20240228	102600	344478765	4950	4955	4955	4950	144
500	20240228	102500	343765705	4955	4950	4955	4950	551
501	20240228	102400	341037005	4950	4955	4955	4950	100
502	20240228	102300	340542000	4955	4955	4955	4955	0
503	20240228	102200	340542000	4955	4955	4955	4955	260
504	20240228	102100	339253700	4955	4955	4955	4955	300
505	20240228	102000	337767200	4955	4945	4955	4945	501
506	20240228	101900	335289745	4945	4950	4950	4945	781
507	20240228	101800	331425200	4950	4950	4950	4950	159
508	20240228	101700	330638150	4950	4950	4950	4950	613
509	20240228	101600	327603800	4950	4950	4950	4950	677
510	20240228	101500	324252650	4950	4950	4950	4950	225
511	20240228	101400	323138900	4950	4950	4950	4950	2
512	20240228	101300	323129000	4950	4945	4950	4945	15
513	20240228	101200	323054800	4950	4950	4950	4940	96
514	20240228	101100	322580520	4945	4950	4950	4945	217
515	20240228	101000	321507405	4945	4945	4945	4945	242
516	20240228	100900	320310715	4945	4945	4945	4945	482
517	20240228	100800	317927225	4945	4945	4945	4945	2
518	20240228	100700	317917335	4945	4940	4945	4940	355
519	20240228	100600	316163630	4945	4940	4945	4940	2899
520	20240228	100500	301833775	4945	4945	4945	4945	58
521	20240228	100400	301546965	4950	4950	4950	4950	67
522	20240228	100300	301215315	4950	4940	4950	4940	164
523	20240228	100200	300403615	4950	4950	4950	4950	1018
524	20240228	100100	295364515	4945	4945	4945	4945	300
525	20240228	100000	293881015	4945	4945	4945	4945	278
526	20240228	095900	292506305	4945	4945	4945	4945	326
527	20240228	095800	290894235	4945	4945	4945	4945	50
528	20240228	095700	290646985	4950	4945	4950	4945	339
529	20240228	095600	288968960	4945	4940	4945	4940	820
530	20240228	095500	284914260	4940	4935	4940	4935	542
531	20240228	095400	282236800	4940	4940	4940	4940	0
532	20240228	095300	282236800	4940	4940	4940	4940	0
533	20240228	095200	282236800	4940	4940	4940	4940	152
534	20240228	095100	281485920	4940	4940	4940	4940	300
535	20240228	095000	280003920	4945	4940	4945	4940	126
536	20240228	094900	279381475	4945	4945	4945	4945	68
537	20240228	094800	279045215	4945	4945	4950	4945	408
538	20240228	094700	277026655	4945	4945	4950	4945	212
539	20240228	094600	275977815	4945	4945	4950	4940	120
540	20240228	094500	275384505	4945	4935	4945	4935	538
541	20240228	094400	272726810	4935	4930	4935	4930	115
542	20240228	094300	272159515	4930	4930	4930	4930	59
543	20240228	094200	271868645	4935	4935	4935	4930	1199
544	20240228	094100	265952455	4930	4930	4930	4930	16
545	20240228	094000	265873575	4930	4930	4940	4930	184
546	20240228	093900	264966055	4930	4930	4940	4930	186
547	20240228	093800	264048145	4940	4930	4940	4930	318
548	20240228	093700	262480395	4940	4935	4940	4930	84
549	20240228	093600	262065570	4940	4940	4950	4940	87
550	20240228	093500	261635450	4940	4935	4940	4935	272
551	20240228	093400	260292310	4935	4940	4940	4935	138
552	20240228	093300	259610615	4950	4950	4950	4950	205
553	20240228	093200	258595865	4950	4950	4950	4950	5
554	20240228	093100	258571115	4930	4950	4955	4930	2354
555	20240228	093000	246914625	4950	4955	4960	4950	901
556	20240228	092900	242453275	4960	4950	4960	4950	897
557	20240228	092800	238012435	4950	4945	4950	4945	732
558	20240228	092700	234392645	4940	4940	4940	4940	2000
559	20240228	092600	224512645	4940	4945	4945	4940	448
560	20240228	092500	222297835	4945	4935	4945	4935	1948
561	20240228	092400	212669795	4935	4935	4935	4920	993
562	20240228	092300	207775460	4935	4925	4935	4925	1485
563	20240228	092200	200450545	4925	4925	4925	4925	310
564	20240228	092100	198923795	4925	4920	4925	4920	1543
565	20240228	092000	191332190	4935	4920	4935	4920	2112
566	20240228	091900	180939470	4920	4925	4935	4920	2373
567	20240228	091800	169259930	4920	4920	4925	4915	1293
568	20240228	091700	162902340	4920	4920	4920	4920	1111
569	20240228	091600	157436220	4925	4920	4930	4920	388
570	20240228	091500	155525805	4920	4910	4930	4910	986
571	20240228	091400	150674945	4915	4930	4935	4915	2327
572	20240228	091300	139219590	4940	4940	4940	4925	475
573	20240228	091200	136876980	4940	4940	4940	4940	5
574	20240228	091100	136852280	4930	4930	4930	4925	1546
575	20240228	091000	129230725	4935	4940	4945	4930	1249
576	20240228	090900	123064110	4940	4945	4945	4940	594
577	20240228	090800	120129435	4945	4925	4945	4925	5817
578	20240228	090700	91422770	4925	4925	4925	4925	41
579	20240228	090600	91220845	4925	4935	4935	4925	1162
580	20240228	090500	85491650	4935	4930	4935	4930	1257
581	20240228	090400	79292460	4930	4930	4935	4930	1236
582	20240228	090300	73197215	4930	4920	4930	4920	645
583	20240228	090200	70022080	4930	4935	4935	4925	1303
584	20240228	090100	63599625	4940	4955	4955	4935	626
585	20240228	090000	60506480	4955	4880	4965	4880	12274