KissMeData/003470/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184000	206668020	2705	2705	2705	2705	4482
3	20240228	183900	206668020	2705	2705	2705	2705	0
4	20240228	183800	206668020	2705	2705	2705	2705	0
5	20240228	183700	206668020	2705	2705	2705	2705	0
6	20240228	183600	206668020	2705	2705	2705	2705	0
7	20240228	183500	206668020	2705	2705	2705	2705	0
8	20240228	183400	206668020	2705	2705	2705	2705	0
9	20240228	183300	206668020	2705	2705	2705	2705	0
10	20240228	183200	206668020	2705	2705	2705	2705	0
11	20240228	183100	206668020	2705	2705	2705	2705	0
12	20240228	183000	206668020	2705	2705	2705	2705	0
13	20240228	182900	206668020	2705	2705	2705	2705	0
14	20240228	182800	206668020	2705	2705	2705	2705	0
15	20240228	182700	206668020	2705	2705	2705	2705	0
16	20240228	182600	206668020	2705	2705	2705	2705	0
17	20240228	182500	206668020	2705	2705	2705	2705	0
18	20240228	182400	206668020	2705	2705	2705	2705	0
19	20240228	182300	206668020	2705	2705	2705	2705	0
20	20240228	182200	206668020	2705	2705	2705	2705	0
21	20240228	182100	206668020	2705	2705	2705	2705	0
22	20240228	182000	206668020	2705	2705	2705	2705	0
23	20240228	181900	206668020	2705	2705	2705	2705	0
24	20240228	181800	206668020	2705	2705	2705	2705	0
25	20240228	181700	206668020	2705	2705	2705	2705	0
26	20240228	181600	206668020	2705	2705	2705	2705	0
27	20240228	181500	206668020	2705	2705	2705	2705	0
28	20240228	181400	206668020	2705	2705	2705	2705	0
29	20240228	181300	206668020	2705	2705	2705	2705	0
30	20240228	181200	206668020	2705	2705	2705	2705	0
31	20240228	181100	206668020	2705	2705	2705	2705	0
32	20240228	181000	206668020	2705	2705	2705	2705	4482
33	20240228	180900	206668020	2705	2705	2705	2705	0
34	20240228	180800	206668020	2705	2705	2705	2705	0
35	20240228	180700	206668020	2705	2705	2705	2705	0
36	20240228	180600	206668020	2705	2705	2705	2705	0
37	20240228	180500	206668020	2705	2705	2705	2705	0
38	20240228	180400	206668020	2705	2705	2705	2705	0
39	20240228	180300	206668020	2705	2705	2705	2705	0
40	20240228	180200	206668020	2705	2705	2705	2705	0
41	20240228	180100	206668020	2705	2705	2705	2705	0
42	20240228	180000	206668020	2705	2705	2705	2705	0
43	20240228	175900	206668020	2705	2705	2705	2705	0
44	20240228	175800	206668020	2705	2705	2705	2705	0
45	20240228	175700	206668020	2705	2705	2705	2705	0
46	20240228	175600	206668020	2705	2705	2705	2705	0
47	20240228	175500	206668020	2705	2705	2705	2705	0
48	20240228	175400	206668020	2705	2705	2705	2705	0
49	20240228	175300	206668020	2705	2705	2705	2705	0
50	20240228	175200	206668020	2705	2705	2705	2705	0
51	20240228	175100	206668020	2705	2705	2705	2705	0
52	20240228	175000	206668020	2705	2705	2705	2705	0
53	20240228	174900	206668020	2705	2705	2705	2705	0
54	20240228	174800	206668020	2705	2705	2705	2705	0
55	20240228	174700	206668020	2705	2705	2705	2705	0
56	20240228	174600	206668020	2705	2705	2705	2705	0
57	20240228	174500	206668020	2705	2705	2705	2705	0
58	20240228	174400	206668020	2705	2705	2705	2705	0
59	20240228	174300	206668020	2705	2705	2705	2705	0
60	20240228	174200	206668020	2705	2705	2705	2705	0
61	20240228	174100	206668020	2705	2705	2705	2705	0
62	20240228	174000	206668020	2705	2705	2705	2705	4482
63	20240228	173900	206668020	2705	2705	2705	2705	0
64	20240228	173800	206668020	2705	2705	2705	2705	0
65	20240228	173700	206668020	2705	2705	2705	2705	0
66	20240228	173600	206668020	2705	2705	2705	2705	0
67	20240228	173500	206668020	2705	2705	2705	2705	0
68	20240228	173400	206668020	2705	2705	2705	2705	0
69	20240228	173300	206668020	2705	2705	2705	2705	0
70	20240228	173200	206668020	2705	2705	2705	2705	0
71	20240228	173100	206668020	2705	2705	2705	2705	0
72	20240228	173000	206668020	2705	2705	2705	2705	0
73	20240228	172900	206668020	2705	2705	2705	2705	0
74	20240228	172800	206668020	2705	2705	2705	2705	0
75	20240228	172700	206668020	2705	2705	2705	2705	0
76	20240228	172600	206668020	2705	2705	2705	2705	0
77	20240228	172500	206668020	2705	2705	2705	2705	0
78	20240228	172400	206668020	2705	2705	2705	2705	0
79	20240228	172300	206668020	2705	2705	2705	2705	0
80	20240228	172200	206668020	2705	2705	2705	2705	0
81	20240228	172100	206668020	2705	2705	2705	2705	0
82	20240228	172000	206668020	2705	2705	2705	2705	0
83	20240228	171900	206668020	2705	2705	2705	2705	0
84	20240228	171800	206668020	2705	2705	2705	2705	0
85	20240228	171700	206668020	2705	2705	2705	2705	0
86	20240228	171600	206668020	2705	2705	2705	2705	0
87	20240228	171500	206668020	2705	2705	2705	2705	0
88	20240228	171400	206668020	2705	2705	2705	2705	0
89	20240228	171300	206668020	2705	2705	2705	2705	0
90	20240228	171200	206668020	2705	2705	2705	2705	0
91	20240228	171100	206668020	2705	2705	2705	2705	0
92	20240228	171000	206668020	2705	2705	2705	2705	4482
93	20240228	170900	206668020	2705	2705	2705	2705	0
94	20240228	170800	206668020	2705	2705	2705	2705	0
95	20240228	170700	206668020	2705	2705	2705	2705	0
96	20240228	170600	206668020	2705	2705	2705	2705	0
97	20240228	170500	206668020	2705	2705	2705	2705	0
98	20240228	170400	206668020	2705	2705	2705	2705	0
99	20240228	170300	206668020	2705	2705	2705	2705	0
100	20240228	170200	206668020	2705	2705	2705	2705	0
101	20240228	170100	206668020	2705	2705	2705	2705	0
102	20240228	170000	206668020	2705	2705	2705	2705	0
103	20240228	165900	206668020	2705	2705	2705	2705	0
104	20240228	165800	206668020	2705	2705	2705	2705	0
105	20240228	165700	206668020	2705	2705	2705	2705	0
106	20240228	165600	206668020	2705	2705	2705	2705	0
107	20240228	165500	206668020	2705	2705	2705	2705	0
108	20240228	165400	206668020	2705	2705	2705	2705	0
109	20240228	165300	206668020	2705	2705	2705	2705	0
110	20240228	165200	206668020	2705	2705	2705	2705	0
111	20240228	165100	206668020	2705	2705	2705	2705	0
112	20240228	165000	206668020	2705	2705	2705	2705	0
113	20240228	164900	206668020	2705	2705	2705	2705	0
114	20240228	164800	206668020	2705	2705	2705	2705	0
115	20240228	164700	206668020	2705	2705	2705	2705	0
116	20240228	164600	206668020	2705	2705	2705	2705	0
117	20240228	164500	206668020	2705	2705	2705	2705	0
118	20240228	164400	206668020	2705	2705	2705	2705	0
119	20240228	164300	206668020	2705	2705	2705	2705	0
120	20240228	164200	206668020	2705	2705	2705	2705	0
121	20240228	164100	206668020	2705	2705	2705	2705	0
122	20240228	164000	206668020	2705	2705	2705	2705	4482
123	20240228	163900	206668020	2705	2705	2705	2705	0
124	20240228	163800	206668020	2705	2705	2705	2705	0
125	20240228	163700	206668020	2705	2705	2705	2705	0
126	20240228	163600	206668020	2705	2705	2705	2705	0
127	20240228	163500	206668020	2705	2705	2705	2705	0
128	20240228	163400	206668020	2705	2705	2705	2705	0
129	20240228	163300	206668020	2705	2705	2705	2705	0
130	20240228	163200	206668020	2705	2705	2705	2705	0
131	20240228	163100	206668020	2705	2705	2705	2705	0
132	20240228	163000	206668020	2705	2705	2705	2705	0
133	20240228	162900	206668020	2705	2705	2705	2705	0
134	20240228	162800	206668020	2705	2705	2705	2705	0
135	20240228	162700	206668020	2705	2705	2705	2705	0
136	20240228	162600	206668020	2705	2705	2705	2705	0
137	20240228	162500	206668020	2705	2705	2705	2705	0
138	20240228	162400	206668020	2705	2705	2705	2705	0
139	20240228	162300	206668020	2705	2705	2705	2705	0
140	20240228	162200	206668020	2705	2705	2705	2705	0
141	20240228	162100	206668020	2705	2705	2705	2705	0
142	20240228	162000	206668020	2705	2705	2705	2705	0
143	20240228	161900	206668020	2705	2705	2705	2705	0
144	20240228	161800	206668020	2705	2705	2705	2705	0
145	20240228	161700	206668020	2705	2705	2705	2705	0
146	20240228	161600	206668020	2705	2705	2705	2705	0
147	20240228	161500	206668020	2705	2705	2705	2705	0
148	20240228	161400	206668020	2705	2705	2705	2705	0
149	20240228	161300	206668020	2705	2705	2705	2705	0
150	20240228	161200	206668020	2705	2705	2705	2705	0
151	20240228	161100	206668020	2705	2705	2705	2705	0
152	20240228	161000	206668020	2705	2705	2705	2705	4482
153	20240228	160900	206668020	2705	2705	2705	2705	0
154	20240228	160800	206668020	2705	2705	2705	2705	0
155	20240228	160700	206668020	2705	2705	2705	2705	0
156	20240228	160600	206668020	2705	2705	2705	2705	0
157	20240228	160500	206668020	2705	2705	2705	2705	0
158	20240228	160400	206668020	2705	2705	2705	2705	0
159	20240228	160300	206668020	2705	2705	2705	2705	0
160	20240228	160200	206668020	2705	2705	2705	2705	0
161	20240228	160100	206668020	2705	2705	2705	2705	0
162	20240228	160000	206668020	2705	2705	2705	2705	0
163	20240228	155900	206668020	2705	2705	2705	2705	0
164	20240228	155800	206668020	2705	2705	2705	2705	0
165	20240228	155700	206668020	2705	2705	2705	2705	0
166	20240228	155600	206668020	2705	2705	2705	2705	0
167	20240228	155500	206668020	2705	2705	2705	2705	0
168	20240228	155400	206668020	2705	2705	2705	2705	0
169	20240228	155300	206668020	2705	2705	2705	2705	0
170	20240228	155200	206668020	2705	2705	2705	2705	0
171	20240228	155100	206668020	2705	2705	2705	2705	0
172	20240228	155000	206668020	2705	2705	2705	2705	0
173	20240228	154900	206668020	2705	2705	2705	2705	0
174	20240228	154800	206668020	2705	2705	2705	2705	0
175	20240228	154700	206668020	2705	2705	2705	2705	0
176	20240228	154600	206668020	2705	2705	2705	2705	0
177	20240228	154500	206668020	2705	2705	2705	2705	0
178	20240228	154400	206668020	2705	2705	2705	2705	0
179	20240228	154300	206668020	2705	2705	2705	2705	0
180	20240228	154200	206668020	2705	2705	2705	2705	0
181	20240228	154100	206668020	2705	2705	2705	2705	0
182	20240228	154000	206668020	2705	2705	2705	2705	4482
183	20240228	153900	206668020	2705	2705	2705	2705	0
184	20240228	153800	206668020	2705	2705	2705	2705	0
185	20240228	153700	206668020	2705	2705	2705	2705	0
186	20240228	153600	206668020	2705	2705	2705	2705	0
187	20240228	153500	206668020	2705	2705	2705	2705	0
188	20240228	153400	206668020	2705	2705	2705	2705	0
189	20240228	153300	206668020	2705	2705	2705	2705	0
190	20240228	153200	206668020	2705	2705	2705	2705	0
191	20240228	153100	206668020	2705	2705	2705	2705	0
192	20240228	153000	206668020	2705	2705	2705	2705	4482
193	20240228	152900	194544210	2690	2690	2690	2690	0
194	20240228	152800	194544210	2690	2690	2690	2690	0
195	20240228	152700	194544210	2690	2690	2690	2690	0
196	20240228	152600	194544210	2690	2690	2690	2690	0
197	20240228	152500	194544210	2690	2690	2690	2690	0
198	20240228	152400	194544210	2690	2690	2690	2690	0
199	20240228	152300	194544210	2690	2690	2690	2690	0
200	20240228	152200	194544210	2690	2690	2690	2690	0
201	20240228	152100	194544210	2690	2690	2690	2690	0
202	20240228	152000	194544210	2690	2690	2690	2690	0
203	20240228	151900	194544210	2690	2700	2705	2690	300
204	20240228	151800	193734760	2700	2690	2700	2690	54
205	20240228	151700	193589460	2690	2690	2690	2690	410
206	20240228	151600	192486560	2695	2700	2700	2695	27
207	20240228	151500	192413780	2695	2695	2695	2695	0
208	20240228	151400	192413780	2695	2695	2695	2695	0
209	20240228	151300	192413780	2695	2695	2695	2695	2
210	20240228	151200	192408390	2695	2705	2705	2695	14
211	20240228	151100	192370640	2705	2695	2705	2695	83
212	20240228	151000	192146885	2705	2705	2705	2705	1
213	20240228	150900	192144180	2705	2700	2705	2700	1500
214	20240228	150800	188087050	2700	2700	2700	2700	0
215	20240228	150700	188087050	2700	2700	2700	2700	369
216	20240228	150600	187090750	2705	2705	2705	2705	0
217	20240228	150500	187090750	2705	2705	2705	2705	0
218	20240228	150400	187090750	2705	2705	2705	2705	0
219	20240228	150300	187090750	2705	2705	2705	2705	1
220	20240228	150200	187088045	2705	2690	2705	2690	84
221	20240228	150100	186861950	2705	2690	2705	2690	992
222	20240228	150000	184191110	2690	2690	2690	2690	0
223	20240228	145900	184191110	2690	2690	2690	2690	0
224	20240228	145800	184191110	2690	2690	2690	2690	0
225	20240228	145700	184191110	2690	2690	2690	2690	0
226	20240228	145600	184191110	2690	2690	2690	2690	12
227	20240228	145500	184158830	2690	2690	2690	2690	0
228	20240228	145400	184158830	2690	2690	2690	2690	0
229	20240228	145300	184158830	2690	2690	2690	2690	0
230	20240228	145200	184158830	2690	2690	2690	2690	0
231	20240228	145100	184158830	2690	2690	2690	2690	6
232	20240228	145000	184142690	2685	2685	2685	2685	0
233	20240228	144900	184142690	2685	2685	2685	2685	0
234	20240228	144800	184142690	2685	2685	2685	2685	1
235	20240228	144700	184140005	2690	2690	2690	2690	0
236	20240228	144600	184140005	2690	2690	2690	2690	0
237	20240228	144500	184140005	2690	2690	2690	2690	481
238	20240228	144400	182846115	2690	2690	2690	2690	20
239	20240228	144300	182792315	2690	2690	2690	2690	0
240	20240228	144200	182792315	2690	2690	2690	2690	0
241	20240228	144100	182792315	2690	2690	2690	2690	0
242	20240228	144000	182792315	2690	2690	2690	2690	0
243	20240228	143900	182792315	2690	2690	2690	2690	0
244	20240228	143800	182792315	2690	2690	2690	2690	1
245	20240228	143700	182789625	2690	2690	2690	2690	0
246	20240228	143600	182789625	2690	2690	2690	2690	0
247	20240228	143500	182789625	2690	2690	2690	2690	0
248	20240228	143400	182789625	2690	2690	2690	2690	1000
249	20240228	143300	180099625	2695	2695	2695	2695	0
250	20240228	143200	180099625	2695	2695	2695	2695	0
251	20240228	143100	180099625	2695	2695	2695	2695	0
252	20240228	143000	180099625	2695	2695	2695	2695	0
253	20240228	142900	180099625	2695	2695	2695	2695	0
254	20240228	142800	180099625	2695	2695	2695	2695	0
255	20240228	142700	180099625	2695	2695	2695	2695	527
256	20240228	142600	178679360	2705	2705	2705	2705	0
257	20240228	142500	178679360	2705	2705	2705	2705	0
258	20240228	142400	178679360	2705	2705	2705	2705	65
259	20240228	142300	178503535	2710	2710	2710	2710	0
260	20240228	142200	178503535	2710	2710	2710	2710	0
261	20240228	142100	178503535	2710	2710	2710	2710	0
262	20240228	142000	178503535	2710	2710	2710	2710	0
263	20240228	141900	178503535	2710	2710	2710	2710	0
264	20240228	141800	178503535	2710	2710	2710	2710	0
265	20240228	141700	178503535	2710	2710	2710	2710	0
266	20240228	141600	178503535	2710	2710	2710	2710	0
267	20240228	141500	178503535	2710	2710	2710	2710	0
268	20240228	141400	178503535	2710	2710	2710	2710	0
269	20240228	141300	178503535	2710	2710	2710	2710	0
270	20240228	141200	178503535	2710	2710	2710	2710	0
271	20240228	141100	178503535	2710	2710	2710	2710	0
272	20240228	141000	178503535	2710	2700	2710	2700	1911
273	20240228	140900	173333655	2700	2700	2700	2700	0
274	20240228	140800	173333655	2700	2700	2700	2700	0
275	20240228	140700	173333655	2700	2700	2700	2700	0
276	20240228	140600	173333655	2700	2700	2700	2700	0
277	20240228	140500	173333655	2700	2700	2700	2700	0
278	20240228	140400	173333655	2700	2700	2700	2700	0
279	20240228	140300	173333655	2700	2700	2700	2700	1
280	20240228	140200	173330955	2690	2690	2690	2690	0
281	20240228	140100	173330955	2690	2690	2690	2690	1452
282	20240228	140000	169425075	2700	2700	2700	2700	1
283	20240228	135900	169422375	2700	2700	2700	2700	0
284	20240228	135800	169422375	2700	2700	2700	2700	30
285	20240228	135700	169341375	2705	2705	2705	2705	10
286	20240228	135600	169314325	2705	2705	2705	2705	0
287	20240228	135500	169314325	2705	2705	2705	2705	380
288	20240228	135400	168286425	2705	2705	2705	2705	0
289	20240228	135300	168286425	2705	2705	2705	2705	0
290	20240228	135200	168286425	2705	2705	2705	2705	0
291	20240228	135100	168286425	2705	2705	2705	2705	30
292	20240228	135000	168205275	2705	2705	2705	2705	0
293	20240228	134900	168205275	2705	2700	2705	2690	789
294	20240228	134800	166076460	2700	2700	2700	2700	330
295	20240228	134700	165185460	2705	2705	2705	2705	1
296	20240228	134600	165182755	2700	2700	2700	2700	100
297	20240228	134500	164912755	2705	2705	2705	2705	5
298	20240228	134400	164899230	2700	2700	2710	2700	47
299	20240228	134300	164772315	2710	2710	2710	2710	1
300	20240228	134200	164769605	2700	2700	2700	2700	0
301	20240228	134100	164769605	2700	2700	2700	2700	102
302	20240228	134000	164494205	2710	2710	2710	2710	0
303	20240228	133900	164494205	2710	2710	2710	2700	701
304	20240228	133800	162596495	2705	2705	2705	2705	265
305	20240228	133700	161879670	2710	2710	2710	2710	0
306	20240228	133600	161879670	2710	2710	2710	2710	520
307	20240228	133500	160470470	2710	2710	2710	2710	0
308	20240228	133400	160470470	2710	2710	2710	2710	3223
309	20240228	133300	151736140	2710	2710	2710	2710	0
310	20240228	133200	151736140	2710	2710	2710	2710	0
311	20240228	133100	151736140	2710	2710	2710	2710	0
312	20240228	133000	151736140	2710	2710	2710	2710	2
313	20240228	132900	151730720	2715	2715	2715	2715	1
314	20240228	132800	151728005	2705	2705	2710	2705	1518
315	20240228	132700	147618010	2700	2700	2700	2700	2327
316	20240228	132600	141335110	2700	2700	2700	2700	0
317	20240228	132500	141335110	2700	2695	2700	2695	4562
318	20240228	132400	129029245	2695	2695	2695	2695	0
319	20240228	132300	129029245	2695	2695	2695	2695	688
320	20240228	132200	127175085	2685	2690	2690	2685	500
321	20240228	132100	125831560	2695	2690	2695	2690	61
322	20240228	132000	125667465	2690	2690	2690	2690	2
323	20240228	131900	125662085	2690	2690	2690	2690	1000
324	20240228	131800	122972085	2690	2690	2690	2690	250
325	20240228	131700	122299585	2695	2695	2695	2695	0
326	20240228	131600	122299585	2695	2690	2695	2690	112
327	20240228	131500	121998300	2695	2690	2695	2690	13
328	20240228	131400	121963325	2690	2690	2690	2690	0
329	20240228	131300	121963325	2690	2690	2690	2690	40
330	20240228	131200	121855725	2695	2695	2695	2695	0
331	20240228	131100	121855725	2695	2695	2695	2695	0
332	20240228	131000	121855725	2695	2695	2695	2695	0
333	20240228	130900	121855725	2695	2695	2695	2695	0
334	20240228	130800	121855725	2695	2695	2695	2695	6
335	20240228	130700	121839555	2695	2695	2695	2695	12
336	20240228	130600	121807215	2695	2695	2695	2695	0
337	20240228	130500	121807215	2695	2690	2695	2690	2336
338	20240228	130400	115523370	2690	2690	2690	2690	0
339	20240228	130300	115523370	2690	2690	2690	2690	771
340	20240228	130200	113449380	2690	2690	2690	2690	0
341	20240228	130100	113449380	2690	2685	2690	2685	101
342	20240228	130000	113178190	2685	2685	2685	2685	1000
343	20240228	125900	110493190	2690	2690	2690	2690	0
344	20240228	125800	110493190	2690	2690	2690	2690	0
345	20240228	125700	110493190	2690	2690	2690	2690	0
346	20240228	125600	110493190	2690	2690	2690	2690	28
347	20240228	125500	110417870	2690	2690	2690	2690	0
348	20240228	125400	110417870	2690	2690	2690	2690	0
349	20240228	125300	110417870	2690	2690	2690	2690	0
350	20240228	125200	110417870	2690	2690	2690	2690	1
351	20240228	125100	110415180	2685	2685	2685	2685	43
352	20240228	125000	110299725	2685	2685	2685	2685	6
353	20240228	124900	110283615	2685	2685	2685	2685	0
354	20240228	124800	110283615	2685	2685	2685	2685	0
355	20240228	124700	110283615	2685	2685	2685	2685	0
356	20240228	124600	110283615	2685	2685	2685	2685	717
357	20240228	124500	108358470	2685	2685	2685	2685	1
358	20240228	124400	108355785	2685	2685	2685	2685	0
359	20240228	124300	108355785	2685	2685	2685	2685	0
360	20240228	124200	108355785	2685	2685	2685	2685	0
361	20240228	124100	108355785	2685	2685	2685	2685	0
362	20240228	124000	108355785	2685	2685	2685	2685	0
363	20240228	123900	108355785	2685	2685	2685	2685	0
364	20240228	123800	108355785	2685	2685	2685	2685	3
365	20240228	123700	108347730	2685	2685	2685	2685	0
366	20240228	123600	108347730	2685	2685	2685	2685	0
367	20240228	123500	108347730	2685	2685	2685	2685	0
368	20240228	123400	108347730	2685	2680	2685	2680	23
369	20240228	123300	108286025	2685	2685	2685	2685	0
370	20240228	123200	108286025	2685	2680	2685	2680	2
371	20240228	123100	108280660	2685	2680	2685	2680	57
372	20240228	123000	108127895	2680	2680	2680	2680	0
373	20240228	122900	108127895	2680	2680	2680	2680	0
374	20240228	122800	108127895	2680	2680	2680	2680	0
375	20240228	122700	108127895	2680	2680	2680	2680	170
376	20240228	122600	107672295	2680	2680	2680	2680	0
377	20240228	122500	107672295	2680	2680	2680	2680	0
378	20240228	122400	107672295	2680	2680	2680	2680	0
379	20240228	122300	107672295	2680	2680	2680	2680	0
380	20240228	122200	107672295	2680	2680	2680	2680	110
381	20240228	122100	107377495	2680	2680	2680	2680	0
382	20240228	122000	107377495	2680	2680	2680	2680	0
383	20240228	121900	107377495	2680	2680	2680	2680	0
384	20240228	121800	107377495	2680	2680	2680	2680	0
385	20240228	121700	107377495	2680	2680	2680	2680	0
386	20240228	121600	107377495	2680	2680	2680	2680	0
387	20240228	121500	107377495	2680	2680	2680	2680	661
388	20240228	121400	105606015	2680	2680	2680	2680	0
389	20240228	121300	105606015	2680	2680	2680	2680	0
390	20240228	121200	105606015	2680	2680	2680	2680	0
391	20240228	121100	105606015	2680	2680	2680	2680	0
392	20240228	121000	105606015	2680	2680	2680	2680	0
393	20240228	120900	105606015	2680	2680	2680	2680	0
394	20240228	120800	105606015	2680	2680	2680	2680	275
395	20240228	120700	104869015	2680	2680	2680	2680	0
396	20240228	120600	104869015	2680	2680	2680	2680	0
397	20240228	120500	104869015	2680	2680	2680	2680	0
398	20240228	120400	104869015	2680	2680	2680	2680	0
399	20240228	120300	104869015	2680	2680	2680	2680	0
400	20240228	120200	104869015	2680	2680	2680	2680	0
401	20240228	120100	104869015	2680	2680	2680	2680	0
402	20240228	120000	104869015	2680	2680	2680	2680	1
403	20240228	115900	104866335	2685	2685	2685	2685	0
404	20240228	115800	104866335	2685	2685	2685	2685	2334
405	20240228	115700	98599545	2685	2685	2685	2685	0
406	20240228	115600	98599545	2685	2685	2685	2685	0
407	20240228	115500	98599545	2685	2680	2685	2675	1994
408	20240228	115400	93257175	2685	2685	2685	2685	1
409	20240228	115300	93254490	2680	2680	2680	2680	0
410	20240228	115200	93254490	2680	2685	2685	2680	52
411	20240228	115100	93114900	2685	2685	2685	2685	0
412	20240228	115000	93114900	2685	2685	2685	2685	0
413	20240228	114900	93114900	2685	2685	2685	2685	0
414	20240228	114800	93114900	2685	2685	2685	2685	0
415	20240228	114700	93114900	2685	2685	2685	2685	0
416	20240228	114600	93114900	2685	2685	2685	2685	0
417	20240228	114500	93114900	2685	2685	2685	2685	0
418	20240228	114400	93114900	2685	2685	2685	2685	0
419	20240228	114300	93114900	2685	2685	2685	2685	10
420	20240228	114200	93088050	2685	2685	2685	2685	0
421	20240228	114100	93088050	2685	2685	2685	2685	501
422	20240228	114000	91742865	2680	2680	2680	2680	150
423	20240228	113900	91340865	2680	2680	2685	2680	501
424	20240228	113800	89998180	2680	2680	2680	2680	400
425	20240228	113700	88926180	2680	2675	2680	2675	2097
426	20240228	113600	83315200	2680	2680	2680	2680	200
427	20240228	113500	82779200	2680	2680	2680	2680	500
428	20240228	113400	81439200	2680	2675	2680	2675	1027
429	20240228	113300	78691875	2675	2675	2675	2675	1
430	20240228	113200	78689200	2675	2675	2675	2675	0
431	20240228	113100	78689200	2675	2675	2675	2675	78
432	20240228	113000	78480550	2675	2675	2675	2675	373
433	20240228	112900	77482775	2680	2680	2680	2680	0
434	20240228	112800	77482775	2680	2680	2680	2680	0
435	20240228	112700	77482775	2680	2680	2680	2680	0
436	20240228	112600	77482775	2680	2675	2680	2675	280
437	20240228	112500	76732555	2675	2675	2675	2675	0
438	20240228	112400	76732555	2675	2675	2675	2675	0
439	20240228	112300	76732555	2675	2675	2675	2675	141
440	20240228	112200	76355380	2675	2675	2675	2675	11
441	20240228	112100	76325955	2675	2675	2675	2675	11
442	20240228	112000	76296530	2675	2675	2675	2675	311
443	20240228	111900	75464605	2675	2675	2675	2675	3
444	20240228	111800	75456580	2675	2675	2675	2675	3
445	20240228	111700	75448555	2675	2675	2675	2675	100
446	20240228	111600	75181055	2675	2675	2675	2675	0
447	20240228	111500	75181055	2675	2675	2675	2675	0
448	20240228	111400	75181055	2675	2675	2675	2675	0
449	20240228	111300	75181055	2675	2675	2675	2675	0
450	20240228	111200	75181055	2675	2675	2675	2675	9
451	20240228	111100	75156980	2675	2675	2675	2675	0
452	20240228	111000	75156980	2675	2675	2675	2675	1
453	20240228	110900	75154305	2675	2675	2675	2675	1044
454	20240228	110800	72361605	2675	2675	2675	2675	354
455	20240228	110700	71414655	2675	2670	2675	2670	1626
456	20240228	110600	67065735	2675	2675	2675	2675	3461
457	20240228	110500	57807560	2680	2680	2680	2680	0
458	20240228	110400	57807560	2680	2680	2680	2680	2
459	20240228	110300	57802200	2680	2680	2680	2680	20
460	20240228	110200	57748600	2680	2680	2680	2680	20
461	20240228	110100	57695000	2680	2680	2680	2680	0
462	20240228	110000	57695000	2680	2680	2680	2680	0
463	20240228	105900	57695000	2680	2680	2680	2680	0
464	20240228	105800	57695000	2680	2680	2680	2680	0
465	20240228	105700	57695000	2680	2680	2680	2680	0
466	20240228	105600	57695000	2680	2680	2680	2680	1
467	20240228	105500	57692320	2680	2680	2680	2680	5
468	20240228	105400	57678920	2680	2680	2680	2680	250
469	20240228	105300	57008920	2680	2680	2680	2680	130
470	20240228	105200	56660520	2685	2685	2685	2685	0
471	20240228	105100	56660520	2685	2685	2685	2685	0
472	20240228	105000	56660520	2685	2685	2685	2685	0
473	20240228	104900	56660520	2685	2685	2685	2685	0
474	20240228	104800	56660520	2685	2680	2685	2680	1053
475	20240228	104700	53837980	2680	2680	2680	2680	0
476	20240228	104600	53837980	2680	2680	2680	2680	0
477	20240228	104500	53837980	2680	2680	2680	2680	0
478	20240228	104400	53837980	2680	2680	2680	2680	0
479	20240228	104300	53837980	2680	2680	2680	2680	55
480	20240228	104200	53690580	2685	2685	2685	2685	0
481	20240228	104100	53690580	2685	2685	2685	2685	26
482	20240228	104000	53620770	2685	2685	2685	2685	3
483	20240228	103900	53612715	2685	2685	2685	2685	63
484	20240228	103800	53443560	2685	2685	2685	2685	10
485	20240228	103700	53416710	2685	2685	2685	2685	6
486	20240228	103600	53400600	2680	2680	2680	2680	200
487	20240228	103500	52864600	2685	2685	2685	2685	120
488	20240228	103400	52542400	2685	2685	2685	2685	0
489	20240228	103300	52542400	2685	2685	2685	2685	100
490	20240228	103200	52273900	2685	2685	2685	2685	6
491	20240228	103100	52257790	2690	2690	2690	2690	0
492	20240228	103000	52257790	2690	2690	2690	2690	1050
493	20240228	102900	49433290	2685	2685	2685	2685	1
494	20240228	102800	49430605	2685	2685	2685	2680	91
495	20240228	102700	49186280	2685	2680	2685	2680	2175
496	20240228	102600	43349000	2685	2680	2685	2680	18
497	20240228	102500	43300690	2680	2680	2680	2680	4
498	20240228	102400	43289970	2680	2685	2685	2680	104
499	20240228	102300	43010750	2685	2680	2685	2680	7
500	20240228	102200	42991985	2680	2680	2680	2680	8
501	20240228	102100	42970545	2680	2680	2680	2675	155
502	20240228	102000	42555400	2680	2680	2680	2680	58
503	20240228	101900	42399960	2680	2680	2680	2680	51
504	20240228	101800	42263280	2680	2680	2680	2680	84
505	20240228	101700	42038160	2685	2685	2685	2680	198
506	20240228	101600	41507020	2680	2685	2685	2680	2097
507	20240228	101500	35883810	2685	2685	2685	2685	616
508	20240228	101400	34229850	2685	2685	2685	2685	20
509	20240228	101300	34176150	2685	2685	2685	2685	546
510	20240228	101200	32710140	2695	2695	2695	2695	0
511	20240228	101100	32710140	2695	2695	2695	2695	0
512	20240228	101000	32710140	2695	2690	2695	2690	200
513	20240228	100900	32171640	2685	2685	2685	2685	4
514	20240228	100800	32160900	2685	2680	2685	2680	112
515	20240228	100700	31860240	2680	2680	2680	2680	11
516	20240228	100600	31830760	2680	2680	2680	2680	311
517	20240228	100500	30997280	2680	2680	2680	2680	0
518	20240228	100400	30997280	2680	2680	2680	2680	0
519	20240228	100300	30997280	2680	2680	2680	2680	0
520	20240228	100200	30997280	2680	2680	2680	2680	0
521	20240228	100100	30997280	2680	2680	2680	2680	1
522	20240228	100000	30994600	2680	2690	2690	2680	8
523	20240228	095900	30973120	2690	2685	2690	2685	6
524	20240228	095800	30956985	2685	2685	2685	2685	0
525	20240228	095700	30956985	2685	2685	2685	2685	0
526	20240228	095600	30956985	2685	2695	2695	2685	2
527	20240228	095500	30951605	2690	2690	2690	2690	50
528	20240228	095400	30817105	2685	2685	2685	2685	0
529	20240228	095300	30817105	2685	2685	2685	2685	0
530	20240228	095200	30817105	2685	2685	2685	2685	0
531	20240228	095100	30817105	2685	2685	2685	2685	4
532	20240228	095000	30806365	2685	2685	2685	2685	574
533	20240228	094900	29265175	2685	2690	2690	2685	73
534	20240228	094800	29068820	2685	2685	2685	2685	23
535	20240228	094700	29007065	2680	2680	2680	2680	0
536	20240228	094600	29007065	2680	2680	2680	2680	0
537	20240228	094500	29007065	2680	2680	2680	2680	0
538	20240228	094400	29007065	2680	2680	2680	2680	17
539	20240228	094300	28961505	2685	2685	2685	2685	0
540	20240228	094200	28961505	2685	2690	2700	2685	1236
541	20240228	094100	25642065	2690	2690	2690	2690	0
542	20240228	094000	25642065	2690	2690	2690	2690	0
543	20240228	093900	25642065	2690	2690	2690	2690	100
544	20240228	093800	25373065	2690	2685	2690	2685	13
545	20240228	093700	25338110	2695	2695	2695	2685	7
546	20240228	093600	25319275	2685	2685	2685	2685	85
547	20240228	093500	25091050	2685	2685	2685	2685	1
548	20240228	093400	25088365	2680	2680	2680	2680	6
549	20240228	093300	25072285	2680	2680	2680	2680	10
550	20240228	093200	25045485	2685	2680	2685	2680	25
551	20240228	093100	24978435	2675	2685	2685	2675	431
552	20240228	093000	23825235	2685	2685	2685	2685	3
553	20240228	092900	23817180	2685	2685	2685	2685	0
554	20240228	092800	23817180	2685	2685	2685	2685	80
555	20240228	092700	23602380	2680	2680	2680	2680	0
556	20240228	092600	23602380	2680	2680	2680	2680	0
557	20240228	092500	23602380	2680	2680	2680	2680	0
558	20240228	092400	23602380	2680	2680	2680	2680	0
559	20240228	092300	23602380	2680	2680	2680	2680	9
560	20240228	092200	23578260	2685	2680	2685	2680	25
561	20240228	092100	23511235	2680	2680	2680	2680	1001
562	20240228	092000	20828555	2675	2675	2675	2675	19
563	20240228	091900	20777730	2675	2675	2675	2675	36
564	20240228	091800	20681430	2675	2675	2675	2675	500
565	20240228	091700	19343930	2675	2675	2675	2675	500
566	20240228	091600	18006430	2675	2675	2675	2675	0
567	20240228	091500	18006430	2675	2675	2675	2675	1209
568	20240228	091400	14772355	2675	2675	2675	2670	591
569	20240228	091300	13191440	2690	2690	2690	2690	0
570	20240228	091200	13191440	2690	2690	2690	2690	11
571	20240228	091100	13161850	2700	2700	2700	2700	0
572	20240228	091000	13161850	2700	2680	2700	2680	2005
573	20240228	090900	7758465	2680	2680	2680	2680	12
574	20240228	090800	7726305	2680	2690	2690	2680	515
575	20240228	090700	6341105	2695	2695	2695	2695	0
576	20240228	090600	6341105	2695	2695	2695	2695	0
577	20240228	090500	6341105	2695	2695	2695	2695	0
578	20240228	090400	6341105	2695	2695	2695	2695	0
579	20240228	090300	6341105	2695	2695	2695	2695	25
580	20240228	090200	6273730	2685	2685	2685	2685	7
581	20240228	090100	6254935	2690	2690	2690	2690	0
582	20240228	090000	6254935	2690	2700	2700	2690	2317