KissMeData/002810/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	183800	318060030	13930	13930	13930	13930	225
3	20240229	183700	318060030	13930	13930	13930	13930	0
4	20240229	183600	318060030	13930	13930	13930	13930	0
5	20240229	183500	318060030	13930	13930	13930	13930	0
6	20240229	183400	318060030	13930	13930	13930	13930	0
7	20240229	183300	318060030	13930	13930	13930	13930	0
8	20240229	183200	318060030	13930	13930	13930	13930	0
9	20240229	183100	318060030	13930	13930	13930	13930	0
10	20240229	183000	318060030	13930	13930	13930	13930	0
11	20240229	182900	318060030	13930	13930	13930	13930	0
12	20240229	182800	318060030	13930	13930	13930	13930	0
13	20240229	182700	318060030	13930	13930	13930	13930	0
14	20240229	182600	318060030	13930	13930	13930	13930	0
15	20240229	182500	318060030	13930	13930	13930	13930	0
16	20240229	182400	318060030	13930	13930	13930	13930	0
17	20240229	182300	318060030	13930	13930	13930	13930	0
18	20240229	182200	318060030	13930	13930	13930	13930	0
19	20240229	182100	318060030	13930	13930	13930	13930	0
20	20240229	182000	318060030	13930	13930	13930	13930	0
21	20240229	181900	318060030	13930	13930	13930	13930	0
22	20240229	181800	318060030	13930	13930	13930	13930	0
23	20240229	181700	318060030	13930	13930	13930	13930	0
24	20240229	181600	318060030	13930	13930	13930	13930	0
25	20240229	181500	318060030	13930	13930	13930	13930	0
26	20240229	181400	318060030	13930	13930	13930	13930	0
27	20240229	181300	318060030	13930	13930	13930	13930	0
28	20240229	181200	318060030	13930	13930	13930	13930	0
29	20240229	181100	318060030	13930	13930	13930	13930	0
30	20240229	181000	318060030	13930	13930	13930	13930	0
31	20240229	180900	318060030	13930	13930	13930	13930	0
32	20240229	180800	318060030	13930	13930	13930	13930	225
33	20240229	180700	318060030	13930	13930	13930	13930	0
34	20240229	180600	318060030	13930	13930	13930	13930	0
35	20240229	180500	318060030	13930	13930	13930	13930	0
36	20240229	180400	318060030	13930	13930	13930	13930	0
37	20240229	180300	318060030	13930	13930	13930	13930	0
38	20240229	180200	318060030	13930	13930	13930	13930	0
39	20240229	180100	318060030	13930	13930	13930	13930	0
40	20240229	180000	318060030	13930	13930	13930	13930	0
41	20240229	175900	318060030	13930	13930	13930	13930	0
42	20240229	175800	318060030	13930	13930	13930	13930	0
43	20240229	175700	318060030	13930	13930	13930	13930	0
44	20240229	175600	318060030	13930	13930	13930	13930	0
45	20240229	175500	318060030	13930	13930	13930	13930	0
46	20240229	175400	318060030	13930	13930	13930	13930	0
47	20240229	175300	318060030	13930	13930	13930	13930	0
48	20240229	175200	318060030	13930	13930	13930	13930	0
49	20240229	175100	318060030	13930	13930	13930	13930	0
50	20240229	175000	318060030	13930	13930	13930	13930	0
51	20240229	174900	318060030	13930	13930	13930	13930	0
52	20240229	174800	318060030	13930	13930	13930	13930	0
53	20240229	174700	318060030	13930	13930	13930	13930	0
54	20240229	174600	318060030	13930	13930	13930	13930	0
55	20240229	174500	318060030	13930	13930	13930	13930	0
56	20240229	174400	318060030	13930	13930	13930	13930	0
57	20240229	174300	318060030	13930	13930	13930	13930	0
58	20240229	174200	318060030	13930	13930	13930	13930	0
59	20240229	174100	318060030	13930	13930	13930	13930	0
60	20240229	174000	318060030	13930	13930	13930	13930	0
61	20240229	173900	318060030	13930	13930	13930	13930	0
62	20240229	173800	318060030	13930	13930	13930	13930	225
63	20240229	173700	318060030	13930	13930	13930	13930	0
64	20240229	173600	318060030	13930	13930	13930	13930	0
65	20240229	173500	318060030	13930	13930	13930	13930	0
66	20240229	173400	318060030	13930	13930	13930	13930	0
67	20240229	173300	318060030	13930	13930	13930	13930	0
68	20240229	173200	318060030	13930	13930	13930	13930	0
69	20240229	173100	318060030	13930	13930	13930	13930	0
70	20240229	173000	318060030	13930	13930	13930	13930	0
71	20240229	172900	318060030	13930	13930	13930	13930	0
72	20240229	172800	318060030	13930	13930	13930	13930	0
73	20240229	172700	318060030	13930	13930	13930	13930	0
74	20240229	172600	318060030	13930	13930	13930	13930	0
75	20240229	172500	318060030	13930	13930	13930	13930	0
76	20240229	172400	318060030	13930	13930	13930	13930	0
77	20240229	172300	318060030	13930	13930	13930	13930	0
78	20240229	172200	318060030	13930	13930	13930	13930	0
79	20240229	172100	318060030	13930	13930	13930	13930	0
80	20240229	172000	318060030	13930	13930	13930	13930	0
81	20240229	171900	318060030	13930	13930	13930	13930	0
82	20240229	171800	318060030	13930	13930	13930	13930	0
83	20240229	171700	318060030	13930	13930	13930	13930	0
84	20240229	171600	318060030	13930	13930	13930	13930	0
85	20240229	171500	318060030	13930	13930	13930	13930	0
86	20240229	171400	318060030	13930	13930	13930	13930	0
87	20240229	171300	318060030	13930	13930	13930	13930	0
88	20240229	171200	318060030	13930	13930	13930	13930	0
89	20240229	171100	318060030	13930	13930	13930	13930	0
90	20240229	171000	318060030	13930	13930	13930	13930	0
91	20240229	170900	318060030	13930	13930	13930	13930	0
92	20240229	170800	318060030	13930	13930	13930	13930	225
93	20240229	170700	318060030	13930	13930	13930	13930	0
94	20240229	170600	318060030	13930	13930	13930	13930	0
95	20240229	170500	318060030	13930	13930	13930	13930	0
96	20240229	170400	318060030	13930	13930	13930	13930	0
97	20240229	170300	318060030	13930	13930	13930	13930	0
98	20240229	170200	318060030	13930	13930	13930	13930	0
99	20240229	170100	318060030	13930	13930	13930	13930	0
100	20240229	170000	318060030	13930	13930	13930	13930	0
101	20240229	165900	318060030	13930	13930	13930	13930	0
102	20240229	165800	318060030	13930	13930	13930	13930	0
103	20240229	165700	318060030	13930	13930	13930	13930	0
104	20240229	165600	318060030	13930	13930	13930	13930	0
105	20240229	165500	318060030	13930	13930	13930	13930	0
106	20240229	165400	318060030	13930	13930	13930	13930	0
107	20240229	165300	318060030	13930	13930	13930	13930	0
108	20240229	165200	318060030	13930	13930	13930	13930	0
109	20240229	165100	318060030	13930	13930	13930	13930	0
110	20240229	165000	318060030	13930	13930	13930	13930	0
111	20240229	164900	318060030	13930	13930	13930	13930	0
112	20240229	164800	318060030	13930	13930	13930	13930	0
113	20240229	164700	318060030	13930	13930	13930	13930	0
114	20240229	164600	318060030	13930	13930	13930	13930	0
115	20240229	164500	318060030	13930	13930	13930	13930	0
116	20240229	164400	318060030	13930	13930	13930	13930	0
117	20240229	164300	318060030	13930	13930	13930	13930	0
118	20240229	164200	318060030	13930	13930	13930	13930	0
119	20240229	164100	318060030	13930	13930	13930	13930	0
120	20240229	164000	318060030	13930	13930	13930	13930	0
121	20240229	163900	318060030	13930	13930	13930	13930	0
122	20240229	163800	318060030	13930	13930	13930	13930	225
123	20240229	163700	318060030	13930	13930	13930	13930	0
124	20240229	163600	318060030	13930	13930	13930	13930	0
125	20240229	163500	318060030	13930	13930	13930	13930	0
126	20240229	163400	318060030	13930	13930	13930	13930	0
127	20240229	163300	318060030	13930	13930	13930	13930	0
128	20240229	163200	318060030	13930	13930	13930	13930	0
129	20240229	163100	318060030	13930	13930	13930	13930	0
130	20240229	163000	318060030	13930	13930	13930	13930	0
131	20240229	162900	318060030	13930	13930	13930	13930	0
132	20240229	162800	318060030	13930	13930	13930	13930	0
133	20240229	162700	318060030	13930	13930	13930	13930	0
134	20240229	162600	318060030	13930	13930	13930	13930	0
135	20240229	162500	318060030	13930	13930	13930	13930	0
136	20240229	162400	318060030	13930	13930	13930	13930	0
137	20240229	162300	318060030	13930	13930	13930	13930	0
138	20240229	162200	318060030	13930	13930	13930	13930	0
139	20240229	162100	318060030	13930	13930	13930	13930	0
140	20240229	162000	318060030	13930	13930	13930	13930	0
141	20240229	161900	318060030	13930	13930	13930	13930	0
142	20240229	161800	318060030	13930	13930	13930	13930	0
143	20240229	161700	318060030	13930	13930	13930	13930	0
144	20240229	161600	318060030	13930	13930	13930	13930	0
145	20240229	161500	318060030	13930	13930	13930	13930	0
146	20240229	161400	318060030	13930	13930	13930	13930	0
147	20240229	161300	318060030	13930	13930	13930	13930	0
148	20240229	161200	318060030	13930	13930	13930	13930	0
149	20240229	161100	318060030	13930	13930	13930	13930	0
150	20240229	161000	318060030	13930	13930	13930	13930	0
151	20240229	160900	318060030	13930	13930	13930	13930	0
152	20240229	160800	318060030	13930	13930	13930	13930	225
153	20240229	160700	318060030	13930	13930	13930	13930	0
154	20240229	160600	318060030	13930	13930	13930	13930	0
155	20240229	160500	318060030	13930	13930	13930	13930	0
156	20240229	160400	318060030	13930	13930	13930	13930	0
157	20240229	160300	318060030	13930	13930	13930	13930	0
158	20240229	160200	318060030	13930	13930	13930	13930	0
159	20240229	160100	318060030	13930	13930	13930	13930	0
160	20240229	160000	318060030	13930	13930	13930	13930	0
161	20240229	155900	318060030	13930	13930	13930	13930	0
162	20240229	155800	318060030	13930	13930	13930	13930	0
163	20240229	155700	318060030	13930	13930	13930	13930	0
164	20240229	155600	318060030	13930	13930	13930	13930	0
165	20240229	155500	318060030	13930	13930	13930	13930	0
166	20240229	155400	318060030	13930	13930	13930	13930	0
167	20240229	155300	318060030	13930	13930	13930	13930	0
168	20240229	155200	318060030	13930	13930	13930	13930	0
169	20240229	155100	318060030	13930	13930	13930	13930	0
170	20240229	155000	318060030	13930	13930	13930	13930	0
171	20240229	154900	318060030	13930	13930	13930	13930	0
172	20240229	154800	318060030	13930	13930	13930	13930	0
173	20240229	154700	318060030	13930	13930	13930	13930	0
174	20240229	154600	318060030	13930	13930	13930	13930	0
175	20240229	154500	318060030	13930	13930	13930	13930	0
176	20240229	154400	318060030	13930	13930	13930	13930	0
177	20240229	154300	318060030	13930	13930	13930	13930	0
178	20240229	154200	318060030	13930	13930	13930	13930	0
179	20240229	154100	318060030	13930	13930	13930	13930	0
180	20240229	154000	318060030	13930	13930	13930	13930	0
181	20240229	153900	318060030	13930	13930	13930	13930	0
182	20240229	153800	318060030	13930	13930	13930	13930	225
183	20240229	153700	318060030	13930	13930	13930	13930	0
184	20240229	153600	318060030	13930	13930	13930	13930	0
185	20240229	153500	318060030	13930	13930	13930	13930	0
186	20240229	153400	318060030	13930	13930	13930	13930	0
187	20240229	153300	318060030	13930	13930	13930	13930	0
188	20240229	153200	318060030	13930	13930	13930	13930	0
189	20240229	153100	318060030	13930	13930	13930	13930	0
190	20240229	153000	318060030	13930	13930	13930	13930	225
191	20240229	152900	314925780	13930	13930	13930	13930	0
192	20240229	152800	314925780	13930	13930	13930	13930	0
193	20240229	152700	314925780	13930	13930	13930	13930	0
194	20240229	152600	314925780	13930	13930	13930	13930	0
195	20240229	152500	314925780	13930	13930	13930	13930	0
196	20240229	152400	314925780	13930	13930	13930	13930	0
197	20240229	152300	314925780	13930	13930	13930	13930	0
198	20240229	152200	314925780	13930	13930	13930	13930	0
199	20240229	152100	314925780	13930	13930	13930	13930	0
200	20240229	152000	314925780	13930	13930	13930	13930	0
201	20240229	151900	314925780	13930	13960	13970	13930	110
202	20240229	151800	313390510	13960	13940	13960	13930	43
203	20240229	151700	312791170	13940	13950	13950	13930	20
204	20240229	151600	312512370	13940	13960	13960	13940	39
205	20240229	151500	311968420	13940	13940	13960	13940	108
206	20240229	151400	310462740	13960	13940	13960	13940	205
207	20240229	151300	307604940	13940	13940	13940	13940	0
208	20240229	151200	307604940	13940	13950	13950	13940	126
209	20240229	151100	305848210	13960	13950	13960	13950	107
210	20240229	151000	304354790	13950	13950	13950	13950	15
211	20240229	150900	304145540	13940	13940	13940	13940	13
212	20240229	150800	303964320	13940	13940	13940	13940	0
213	20240229	150700	303964320	13940	13920	13940	13920	787
214	20240229	150600	292999230	13920	13930	13930	13920	9
215	20240229	150500	292873920	13930	13930	13930	13920	19
216	20240229	150400	292609310	13940	13940	13940	13940	1
217	20240229	150300	292595370	13940	13940	13940	13940	6
218	20240229	150200	292511730	13950	13950	13950	13950	79
219	20240229	150100	291409680	13930	13910	13930	13910	620
220	20240229	150000	282779210	13910	13910	13910	13910	6
221	20240229	145900	282695750	13910	13910	13920	13910	19
222	20240229	145800	282431390	13910	13910	13910	13910	11
223	20240229	145700	282278380	13910	13910	13910	13910	11
224	20240229	145600	282125370	13910	13910	13910	13910	7
225	20240229	145500	282028000	13910	13910	13910	13910	12
226	20240229	145400	281861080	13910	13900	13910	13900	434
227	20240229	145300	275824200	13900	13910	13910	13900	18
228	20240229	145200	275573930	13900	13900	13900	13900	6
229	20240229	145100	275490530	13900	13900	13910	13900	19
230	20240229	145000	275226360	13900	13900	13900	13900	11
231	20240229	144900	275073460	13910	13900	13910	13900	17
232	20240229	144800	274837090	13900	13900	13900	13900	16
233	20240229	144700	274614690	13900	13900	13900	13900	1
234	20240229	144600	274600790	13910	13900	13910	13900	11
235	20240229	144500	274447820	13900	13900	13900	13900	18
236	20240229	144400	274197620	13910	13900	13910	13900	12
237	20240229	144300	274030750	13900	13900	13900	13900	6
238	20240229	144200	273947350	13900	13910	13910	13900	406
239	20240229	144100	268299940	13900	13900	13900	13900	17
240	20240229	144000	268063640	13900	13910	13910	13900	18
241	20240229	143900	267813370	13900	13900	13900	13900	7
242	20240229	143800	267716070	13900	13910	13910	13900	11
243	20240229	143700	267563110	13900	13900	13900	13900	13
244	20240229	143600	267382410	13900	13900	13900	13900	16
245	20240229	143500	267160010	13900	13900	13900	13900	6
246	20240229	143400	267076610	13900	13900	13900	13900	259
247	20240229	143300	263476510	13900	13910	13910	13900	282
248	20240229	143200	259556640	13910	13900	13910	13900	17
249	20240229	143100	259320270	13900	13900	13910	13900	20
250	20240229	143000	259042200	13900	13900	13900	13900	6
251	20240229	142900	258958800	13900	13900	13900	13900	11
252	20240229	142800	258805900	13900	13900	13900	13900	11
253	20240229	142700	258653000	13900	13900	13900	13900	17
254	20240229	142600	258416700	13900	13900	13900	13900	0
255	20240229	142500	258416700	13900	13900	13900	13900	12
256	20240229	142400	258249900	13900	13900	13900	13900	17
257	20240229	142300	258013600	13900	13910	13910	13900	20
258	20240229	142200	257735470	13900	13900	13900	13900	6
259	20240229	142100	257652070	13900	13910	13910	13900	13
260	20240229	142000	257471300	13900	13910	13910	13900	16
261	20240229	141900	257248860	13900	13900	13900	13900	11
262	20240229	141800	257095960	13900	13900	13900	13900	7
263	20240229	141700	256998660	13900	13900	13900	13900	11
264	20240229	141600	256845760	13900	13890	13900	13890	308
265	20240229	141500	252564660	13890	13890	13890	13890	11
266	20240229	141400	252411870	13890	13890	13890	13890	6
267	20240229	141300	252328530	13890	13890	13890	13890	30
268	20240229	141200	251911830	13900	13900	13900	13900	12
269	20240229	141100	251745030	13900	13950	13950	13890	1144
270	20240229	141000	235831390	13960	13960	13960	13960	0
271	20240229	140900	235831390	13960	13960	13960	13960	70
272	20240229	140800	234854190	13960	13960	13970	13960	14
273	20240229	140700	234658740	13960	13960	13960	13960	49
274	20240229	140600	233974700	13960	13960	13960	13960	15
275	20240229	140500	233765300	13960	13960	13960	13960	12
276	20240229	140400	233597780	13960	13960	13960	13960	62
277	20240229	140300	232732260	13960	13960	13960	13960	10
278	20240229	140200	232592660	13960	13960	13960	13960	4
279	20240229	140100	232536820	13970	13950	13970	13950	49
280	20240229	140000	231852320	13970	13930	13970	13920	235
281	20240229	135900	228575840	13920	13930	13930	13920	19
282	20240229	135800	228311350	13920	13920	13920	13920	40
283	20240229	135700	227754550	13920	13920	13920	13920	12
284	20240229	135600	227587510	13920	13930	13930	13920	13
285	20240229	135500	227406480	13920	13930	13930	13920	264
286	20240229	135400	223729060	13930	13920	13930	13920	14
287	20240229	135300	223534110	13920	13920	13920	13920	12
288	20240229	135200	223367070	13920	13920	13920	13920	41
289	20240229	135100	222796350	13920	13920	13920	13920	15
290	20240229	135000	222587550	13920	13920	13920	13920	10
291	20240229	134900	222448350	13920	13920	13920	13920	12
292	20240229	134800	222281310	13920	13920	13920	13920	6
293	20240229	134700	222197790	13920	13920	13920	13920	12
294	20240229	134600	222030750	13920	13920	13920	13920	11
295	20240229	134500	221877630	13920	13920	13920	13920	10
296	20240229	134400	221738430	13920	13920	13920	13920	37
297	20240229	134300	221223390	13920	13920	13920	13920	13
298	20240229	134200	221042430	13920	13920	13920	13920	16
299	20240229	134100	220819710	13920	13920	13920	13920	12
300	20240229	134000	220652670	13920	13920	13920	13920	7
301	20240229	133900	220555230	13920	13920	13920	13920	16
302	20240229	133800	220332510	13930	13920	13930	13920	19
303	20240229	133700	220067960	13920	13920	13920	13920	12
304	20240229	133600	219900920	13920	13920	13920	13920	6
305	20240229	133500	219817400	13920	13920	13920	13920	16
306	20240229	133400	219594680	13920	13920	13920	13920	11
307	20240229	133300	219441560	13920	13920	13920	13920	11
308	20240229	133200	219288440	13920	13920	13920	13920	6
309	20240229	133100	219204920	13930	13930	13930	13930	7
310	20240229	133000	219107410	13920	13920	13920	13920	12
311	20240229	132900	218940370	13920	13920	13920	13920	11
312	20240229	132800	218787250	13920	13920	13920	13920	10
313	20240229	132700	218648050	13920	13920	13920	13920	6
314	20240229	132600	218564530	13920	13920	13920	13920	11
315	20240229	132500	218411410	13920	13920	13920	13920	6
316	20240229	132400	218327890	13920	13920	13920	13920	0
317	20240229	132300	218327890	13920	13920	13920	13920	0
318	20240229	132200	218327890	13920	13920	13920	13920	0
319	20240229	132100	218327890	13920	13920	13920	13920	0
320	20240229	132000	218327890	13920	13920	13920	13920	2
321	20240229	131900	218300050	13930	13930	13930	13930	1
322	20240229	131800	218286120	13920	13920	13920	13920	1
323	20240229	131700	218272200	13920	13910	13920	13910	760
324	20240229	131600	207693530	13910	13910	13910	13910	0
325	20240229	131500	207693530	13910	13910	13910	13910	0
326	20240229	131400	207693530	13910	13910	13910	13910	47
327	20240229	131300	207039760	13910	13910	13910	13910	197
328	20240229	131200	204299490	13910	13910	13910	13910	0
329	20240229	131100	204299490	13910	13910	13910	13910	7
330	20240229	131000	204202120	13910	13910	13910	13910	0
331	20240229	130900	204202120	13910	13910	13910	13910	0
332	20240229	130800	204202120	13910	13910	13910	13910	69
333	20240229	130700	203242330	13910	13910	13910	13910	0
334	20240229	130600	203242330	13910	13910	13910	13910	0
335	20240229	130500	203242330	13910	13910	13910	13910	0
336	20240229	130400	203242330	13910	13910	13910	13910	0
337	20240229	130300	203242330	13910	13910	13910	13910	0
338	20240229	130200	203242330	13910	13910	13910	13910	132
339	20240229	130100	201406210	13900	13900	13900	13900	79
340	20240229	130000	200308110	13900	13910	13910	13900	92
341	20240229	125900	199029180	13920	13920	13920	13920	7
342	20240229	125800	198931740	13920	13920	13920	13920	0
343	20240229	125700	198931740	13920	13920	13920	13920	7
344	20240229	125600	198834300	13920	13920	13920	13920	0
345	20240229	125500	198834300	13920	13920	13920	13920	0
346	20240229	125400	198834300	13920	13920	13920	13920	7
347	20240229	125300	198736860	13900	13900	13900	13900	0
348	20240229	125200	198736860	13900	13900	13900	13900	123
349	20240229	125100	197027160	13900	13900	13900	13900	0
350	20240229	125000	197027160	13900	13900	13900	13900	0
351	20240229	124900	197027160	13900	13900	13900	13900	0
352	20240229	124800	197027160	13900	13900	13900	13900	0
353	20240229	124700	197027160	13900	13900	13900	13900	0
354	20240229	124600	197027160	13900	13910	13910	13900	435
355	20240229	124500	190980590	13900	13900	13900	13900	0
356	20240229	124400	190980590	13900	13900	13900	13900	200
357	20240229	124300	188200590	13910	13910	13910	13910	2
358	20240229	124200	188172770	13910	13910	13910	13910	7
359	20240229	124100	188075400	13900	13900	13900	13900	0
360	20240229	124000	188075400	13900	13900	13900	13900	0
361	20240229	123900	188075400	13900	13900	13900	13900	0
362	20240229	123800	188075400	13900	13900	13900	13900	0
363	20240229	123700	188075400	13900	13900	13900	13900	0
364	20240229	123600	188075400	13900	13920	13920	13900	340
365	20240229	123500	183346900	13920	13920	13920	13920	20
366	20240229	123400	183068500	13930	13930	13930	13930	38
367	20240229	123300	182539160	13930	13960	13960	13930	1789
368	20240229	123200	157615880	13970	13970	13970	13970	0
369	20240229	123100	157615880	13970	13970	13970	13970	262
370	20240229	123000	153955740	13970	13970	13970	13970	0
371	20240229	122900	153955740	13970	13970	13970	13970	20
372	20240229	122800	153676340	13980	13980	13980	13980	3
373	20240229	122700	153634400	13980	13950	13980	13950	850
374	20240229	122600	141767500	13950	13950	13950	13950	1
375	20240229	122500	141753550	13950	13950	13950	13950	5
376	20240229	122400	141683800	13950	13950	13950	13950	0
377	20240229	122300	141683800	13950	13950	13950	13950	0
378	20240229	122200	141683800	13950	13950	13950	13950	7
379	20240229	122100	141586150	13940	13940	13940	13940	0
380	20240229	122000	141586150	13940	13940	13940	13940	0
381	20240229	121900	141586150	13940	13950	13950	13940	22
382	20240229	121800	141279450	13960	13960	13960	13960	296
383	20240229	121700	137147290	13960	13960	13960	13960	0
384	20240229	121600	137147290	13960	13960	13960	13960	0
385	20240229	121500	137147290	13960	13960	13960	13960	0
386	20240229	121400	137147290	13960	13960	13960	13960	0
387	20240229	121300	137147290	13960	13960	13960	13960	0
388	20240229	121200	137147290	13960	13960	13960	13960	10
389	20240229	121100	137007690	13960	13960	13960	13960	0
390	20240229	121000	137007690	13960	13960	13960	13960	0
391	20240229	120900	137007690	13960	13960	13960	13960	0
392	20240229	120800	137007690	13960	13960	13960	13960	0
393	20240229	120700	137007690	13960	13960	13960	13960	0
394	20240229	120600	137007690	13960	13960	13960	13960	100
395	20240229	120500	135611690	13970	13970	13970	13970	0
396	20240229	120400	135611690	13970	13970	13970	13970	1
397	20240229	120300	135597720	13960	13960	13960	13960	0
398	20240229	120200	135597720	13960	13960	13960	13960	0
399	20240229	120100	135597720	13960	13950	13960	13950	295
400	20240229	120000	131480730	13950	13940	13950	13940	98
401	20240229	115900	130113680	13950	13950	13950	13950	7
402	20240229	115800	130016030	13950	13950	13950	13950	0
403	20240229	115700	130016030	13950	13950	13950	13950	7
404	20240229	115600	129918380	13940	13940	13940	13940	0
405	20240229	115500	129918380	13940	13940	13940	13940	1
406	20240229	115400	129904440	13940	13940	13940	13940	10
407	20240229	115300	129765040	13950	13950	13950	13950	7
408	20240229	115200	129667390	13950	13950	13950	13950	0
409	20240229	115100	129667390	13950	13950	13950	13950	0
410	20240229	115000	129667390	13950	13950	13950	13950	0
411	20240229	114900	129667390	13950	13950	13950	13950	0
412	20240229	114800	129667390	13950	13940	13950	13940	16
413	20240229	114700	129444290	13940	13940	13940	13940	1
414	20240229	114600	129430350	13950	13950	13950	13950	0
415	20240229	114500	129430350	13950	13950	13950	13950	0
416	20240229	114400	129430350	13950	13950	13950	13950	7
417	20240229	114300	129332700	13950	13950	13950	13950	0
418	20240229	114200	129332700	13950	13940	13950	13940	101
419	20240229	114100	127924750	13940	13940	13940	13940	10
420	20240229	114000	127785350	13950	13950	13950	13950	7
421	20240229	113900	127687700	13950	13950	13950	13950	0
422	20240229	113800	127687700	13950	13950	13950	13950	0
423	20240229	113700	127687700	13950	13950	13950	13950	2
424	20240229	113600	127659800	13950	13950	13950	13950	0
425	20240229	113500	127659800	13950	13940	13950	13940	22
426	20240229	113400	127352910	13940	13940	13940	13940	0
427	20240229	113300	127352910	13940	13940	13940	13940	27
428	20240229	113200	126976530	13950	13950	13950	13950	0
429	20240229	113100	126976530	13950	13950	13950	13950	15
430	20240229	113000	126767280	13940	13940	13940	13940	0
431	20240229	112900	126767280	13940	13940	13940	13940	0
432	20240229	112800	126767280	13940	13940	13940	13940	0
433	20240229	112700	126767280	13940	13940	13940	13940	0
434	20240229	112600	126767280	13940	13940	13940	13940	14
435	20240229	112500	126572120	13950	13950	13950	13950	0
436	20240229	112400	126572120	13950	13950	13950	13950	0
437	20240229	112300	126572120	13950	13940	13950	13940	8
438	20240229	112200	126460530	13930	13930	13930	13930	0
439	20240229	112100	126460530	13930	13930	13930	13930	380
440	20240229	112000	121167130	13910	13910	13910	13910	0
441	20240229	111900	121167130	13910	13960	13960	13910	634
442	20240229	111800	112322840	13950	13930	13950	13930	440
443	20240229	111700	106185620	13920	13920	13920	13920	0
444	20240229	111600	106185620	13920	13920	13920	13920	2
445	20240229	111500	106157780	13920	13920	13920	13920	19
446	20240229	111400	105893300	13920	13920	13920	13920	0
447	20240229	111300	105893300	13920	13920	13920	13920	0
448	20240229	111200	105893300	13920	13920	13920	13920	0
449	20240229	111100	105893300	13920	13930	13940	13920	61
450	20240229	111000	105043550	13930	13900	13940	13900	177
451	20240229	110900	102577920	13900	13880	13910	13880	1186
452	20240229	110800	86092520	13880	13880	13880	13880	4
453	20240229	110700	86037000	13880	13880	13880	13880	7
454	20240229	110600	85939840	13870	13870	13870	13870	180
455	20240229	110500	83443240	13870	13870	13870	13870	19
456	20240229	110400	83179710	13870	13840	13870	13840	1012
457	20240229	110300	69144400	13840	13830	13850	13830	358
458	20240229	110200	64189140	13840	13840	13840	13840	0
459	20240229	110100	64189140	13840	13810	13840	13810	198
460	20240229	110000	61451770	13810	13800	13810	13800	360
461	20240229	105900	56482820	13800	13800	13800	13800	0
462	20240229	105800	56482820	13800	13800	13800	13800	40
463	20240229	105700	55930820	13800	13800	13800	13800	0
464	20240229	105600	55930820	13800	13800	13800	13800	0
465	20240229	105500	55930820	13800	13800	13800	13800	23
466	20240229	105400	55613420	13800	13800	13800	13800	0
467	20240229	105300	55613420	13800	13800	13800	13800	0
468	20240229	105200	55613420	13800	13800	13800	13800	0
469	20240229	105100	55613420	13800	13790	13800	13790	71
470	20240229	105000	54634020	13800	13800	13800	13800	7
471	20240229	104900	54537420	13800	13800	13800	13800	0
472	20240229	104800	54537420	13800	13800	13800	13800	0
473	20240229	104700	54537420	13800	13800	13800	13800	0
474	20240229	104600	54537420	13800	13790	13800	13790	61
475	20240229	104500	53695790	13790	13790	13790	13790	7
476	20240229	104400	53599260	13780	13780	13780	13780	92
477	20240229	104300	52331500	13780	13780	13780	13780	7
478	20240229	104200	52235040	13780	13780	13780	13780	12
479	20240229	104100	52069680	13790	13790	13790	13790	0
480	20240229	104000	52069680	13790	13790	13790	13790	0
481	20240229	103900	52069680	13790	13790	13790	13790	26
482	20240229	103800	51711140	13770	13770	13770	13770	121
483	20240229	103700	50044970	13770	13770	13770	13770	0
484	20240229	103600	50044970	13770	13770	13770	13770	0
485	20240229	103500	50044970	13770	13770	13770	13770	0
486	20240229	103400	50044970	13770	13770	13770	13770	4
487	20240229	103300	49989890	13770	13770	13770	13770	0
488	20240229	103200	49989890	13770	13770	13770	13770	0
489	20240229	103100	49989890	13770	13770	13770	13770	0
490	20240229	103000	49989890	13770	13770	13770	13770	0
491	20240229	102900	49989890	13770	13770	13770	13770	0
492	20240229	102800	49989890	13770	13770	13770	13770	0
493	20240229	102700	49989890	13770	13770	13770	13770	0
494	20240229	102600	49989890	13770	13770	13770	13770	0
495	20240229	102500	49989890	13770	13770	13770	13770	0
496	20240229	102400	49989890	13770	13770	13770	13770	0
497	20240229	102300	49989890	13770	13770	13770	13770	0
498	20240229	102200	49989890	13770	13770	13770	13770	0
499	20240229	102100	49989890	13770	13770	13770	13770	20
500	20240229	102000	49714490	13770	13770	13770	13770	0
501	20240229	101900	49714490	13770	13770	13770	13770	0
502	20240229	101800	49714490	13770	13770	13770	13770	0
503	20240229	101700	49714490	13770	13770	13770	13770	0
504	20240229	101600	49714490	13770	13780	13780	13770	334
505	20240229	101500	45113960	13780	13780	13780	13780	0
506	20240229	101400	45113960	13780	13780	13780	13780	0
507	20240229	101300	45113960	13780	13780	13780	13780	0
508	20240229	101200	45113960	13780	13780	13780	13780	0
509	20240229	101100	45113960	13780	13780	13780	13780	0
510	20240229	101000	45113960	13780	13780	13780	13780	0
511	20240229	100900	45113960	13780	13790	13790	13780	146
512	20240229	100800	43100870	13790	13790	13790	13790	0
513	20240229	100700	43100870	13790	13790	13790	13790	0
514	20240229	100600	43100870	13790	13790	13790	13790	0
515	20240229	100500	43100870	13790	13790	13790	13790	0
516	20240229	100400	43100870	13790	13790	13790	13790	0
517	20240229	100300	43100870	13790	13790	13790	13790	0
518	20240229	100200	43100870	13790	13790	13790	13790	0
519	20240229	100100	43100870	13790	13770	13790	13770	285
520	20240229	100000	39176000	13770	13770	13770	13750	95
521	20240229	095900	37868110	13750	13750	13750	13750	0
522	20240229	095800	37868110	13750	13750	13750	13750	0
523	20240229	095700	37868110	13750	13760	13760	13750	76
524	20240229	095600	36822470	13770	13770	13770	13770	0
525	20240229	095500	36822470	13770	13770	13770	13770	0
526	20240229	095400	36822470	13770	13770	13770	13770	0
527	20240229	095300	36822470	13770	13770	13770	13770	0
528	20240229	095200	36822470	13770	13770	13770	13770	2
529	20240229	095100	36794930	13790	13790	13790	13790	0
530	20240229	095000	36794930	13790	13790	13790	13790	0
531	20240229	094900	36794930	13790	13790	13790	13790	0
532	20240229	094800	36794930	13790	13750	13790	13710	1047
533	20240229	094700	22409230	13750	13750	13750	13750	0
534	20240229	094600	22409230	13750	13750	13750	13750	0
535	20240229	094500	22409230	13750	13760	13760	13750	9
536	20240229	094400	22285440	13780	13780	13780	13780	0
537	20240229	094300	22285440	13780	13780	13780	13780	0
538	20240229	094200	22285440	13780	13780	13780	13780	0
539	20240229	094100	22285440	13780	13770	13790	13760	52
540	20240229	094000	21568860	13770	13770	13780	13750	257
541	20240229	093900	18029870	13760	13760	13760	13760	10
542	20240229	093800	17892270	13770	13770	13770	13750	36
543	20240229	093700	17396650	13760	13760	13760	13760	0
544	20240229	093600	17396650	13760	13760	13760	13760	0
545	20240229	093500	17396650	13760	13780	13780	13760	25
546	20240229	093400	17052290	13780	13770	13780	13760	116
547	20240229	093300	15455000	13780	13780	13780	13780	1
548	20240229	093200	15441220	13780	13760	13780	13760	3
549	20240229	093100	15399920	13760	13760	13760	13760	2
550	20240229	093000	15372400	13780	13770	13780	13760	53
551	20240229	092900	14642910	13780	13780	13780	13780	1
552	20240229	092800	14629130	13760	13760	13760	13760	0
553	20240229	092700	14629130	13760	13760	13760	13760	1
554	20240229	092600	14615370	13760	13760	13760	13760	0
555	20240229	092500	14615370	13760	13760	13760	13760	1
556	20240229	092400	14601610	13800	13800	13800	13800	0
557	20240229	092300	14601610	13800	13800	13800	13800	0
558	20240229	092200	14601610	13800	13800	13800	13800	0
559	20240229	092100	14601610	13800	13800	13800	13800	0
560	20240229	092000	14601610	13800	13780	13800	13780	5
561	20240229	091900	14532650	13800	13800	13800	13800	0
562	20240229	091800	14532650	13800	13800	13800	13800	0
563	20240229	091700	14532650	13800	13760	13800	13700	436
564	20240229	091600	8535250	13800	13700	13800	13700	12
565	20240229	091500	8370650	13800	13710	13800	13710	55
566	20240229	091400	7616150	13710	13710	13710	13710	0
567	20240229	091300	7616150	13710	13710	13710	13710	0
568	20240229	091200	7616150	13710	13710	13710	13710	1
569	20240229	091100	7602440	13700	13700	13700	13700	0
570	20240229	091000	7602440	13700	13730	13800	13700	164
571	20240229	090900	5345750	13790	13800	13800	13730	18
572	20240229	090800	5097560	13800	13800	13800	13800	16
573	20240229	090700	4876760	13740	13740	13740	13740	0
574	20240229	090600	4876760	13740	13780	13780	13740	233
575	20240229	090500	1672450	13770	13800	13800	13770	93
576	20240229	090400	389100	13880	13880	13880	13880	5
577	20240229	090300	319700	13900	13900	13900	13900	0
578	20240229	090200	319700	13900	13900	13900	13900	0
579	20240229	090100	319700	13900	13900	13900	13900	0
580	20240229	090000	319700	13900	13900	13900	13900	23