KissMeData/000440/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	183100	135915850	17700	17700	17700	17700	264
3	20240229	183000	135915850	17700	17700	17700	17700	0
4	20240229	182900	135915850	17700	17700	17700	17700	0
5	20240229	182800	135915850	17700	17700	17700	17700	0
6	20240229	182700	135915850	17700	17700	17700	17700	0
7	20240229	182600	135915850	17700	17700	17700	17700	0
8	20240229	182500	135915850	17700	17700	17700	17700	0
9	20240229	182400	135915850	17700	17700	17700	17700	0
10	20240229	182300	135915850	17700	17700	17700	17700	0
11	20240229	182200	135915850	17700	17700	17700	17700	0
12	20240229	182100	135915850	17700	17700	17700	17700	0
13	20240229	182000	135915850	17700	17700	17700	17700	0
14	20240229	181900	135915850	17700	17700	17700	17700	0
15	20240229	181800	135915850	17700	17700	17700	17700	0
16	20240229	181700	135915850	17700	17700	17700	17700	0
17	20240229	181600	135915850	17700	17700	17700	17700	0
18	20240229	181500	135915850	17700	17700	17700	17700	0
19	20240229	181400	135915850	17700	17700	17700	17700	0
20	20240229	181300	135915850	17700	17700	17700	17700	0
21	20240229	181200	135915850	17700	17700	17700	17700	0
22	20240229	181100	135915850	17700	17700	17700	17700	0
23	20240229	181000	135915850	17700	17700	17700	17700	0
24	20240229	180900	135915850	17700	17700	17700	17700	0
25	20240229	180800	135915850	17700	17700	17700	17700	0
26	20240229	180700	135915850	17700	17700	17700	17700	0
27	20240229	180600	135915850	17700	17700	17700	17700	0
28	20240229	180500	135915850	17700	17700	17700	17700	0
29	20240229	180400	135915850	17700	17700	17700	17700	0
30	20240229	180300	135915850	17700	17700	17700	17700	0
31	20240229	180200	135915850	17700	17700	17700	17700	0
32	20240229	180100	135915850	17700	17700	17700	17700	264
33	20240229	180000	135915850	17700	17700	17700	17700	0
34	20240229	175900	135915850	17700	17700	17700	17700	0
35	20240229	175800	135915850	17700	17700	17700	17700	0
36	20240229	175700	135915850	17700	17700	17700	17700	0
37	20240229	175600	135915850	17700	17700	17700	17700	0
38	20240229	175500	135915850	17700	17700	17700	17700	0
39	20240229	175400	135915850	17700	17700	17700	17700	0
40	20240229	175300	135915850	17700	17700	17700	17700	0
41	20240229	175200	135915850	17700	17700	17700	17700	0
42	20240229	175100	135915850	17700	17700	17700	17700	0
43	20240229	175000	135915850	17700	17700	17700	17700	0
44	20240229	174900	135915850	17700	17700	17700	17700	0
45	20240229	174800	135915850	17700	17700	17700	17700	0
46	20240229	174700	135915850	17700	17700	17700	17700	0
47	20240229	174600	135915850	17700	17700	17700	17700	0
48	20240229	174500	135915850	17700	17700	17700	17700	0
49	20240229	174400	135915850	17700	17700	17700	17700	0
50	20240229	174300	135915850	17700	17700	17700	17700	0
51	20240229	174200	135915850	17700	17700	17700	17700	0
52	20240229	174100	135915850	17700	17700	17700	17700	0
53	20240229	174000	135915850	17700	17700	17700	17700	0
54	20240229	173900	135915850	17700	17700	17700	17700	0
55	20240229	173800	135915850	17700	17700	17700	17700	0
56	20240229	173700	135915850	17700	17700	17700	17700	0
57	20240229	173600	135915850	17700	17700	17700	17700	0
58	20240229	173500	135915850	17700	17700	17700	17700	0
59	20240229	173400	135915850	17700	17700	17700	17700	0
60	20240229	173300	135915850	17700	17700	17700	17700	0
61	20240229	173200	135915850	17700	17700	17700	17700	0
62	20240229	173100	135915850	17700	17700	17700	17700	264
63	20240229	173000	135915850	17700	17700	17700	17700	0
64	20240229	172900	135915850	17700	17700	17700	17700	0
65	20240229	172800	135915850	17700	17700	17700	17700	0
66	20240229	172700	135915850	17700	17700	17700	17700	0
67	20240229	172600	135915850	17700	17700	17700	17700	0
68	20240229	172500	135915850	17700	17700	17700	17700	0
69	20240229	172400	135915850	17700	17700	17700	17700	0
70	20240229	172300	135915850	17700	17700	17700	17700	0
71	20240229	172200	135915850	17700	17700	17700	17700	0
72	20240229	172100	135915850	17700	17700	17700	17700	0
73	20240229	172000	135915850	17700	17700	17700	17700	0
74	20240229	171900	135915850	17700	17700	17700	17700	0
75	20240229	171800	135915850	17700	17700	17700	17700	0
76	20240229	171700	135915850	17700	17700	17700	17700	0
77	20240229	171600	135915850	17700	17700	17700	17700	0
78	20240229	171500	135915850	17700	17700	17700	17700	0
79	20240229	171400	135915850	17700	17700	17700	17700	0
80	20240229	171300	135915850	17700	17700	17700	17700	0
81	20240229	171200	135915850	17700	17700	17700	17700	0
82	20240229	171100	135915850	17700	17700	17700	17700	0
83	20240229	171000	135915850	17700	17700	17700	17700	0
84	20240229	170900	135915850	17700	17700	17700	17700	0
85	20240229	170800	135915850	17700	17700	17700	17700	0
86	20240229	170700	135915850	17700	17700	17700	17700	0
87	20240229	170600	135915850	17700	17700	17700	17700	0
88	20240229	170500	135915850	17700	17700	17700	17700	0
89	20240229	170400	135915850	17700	17700	17700	17700	0
90	20240229	170300	135915850	17700	17700	17700	17700	0
91	20240229	170200	135915850	17700	17700	17700	17700	0
92	20240229	170100	135915850	17700	17700	17700	17700	264
93	20240229	170000	135915850	17700	17700	17700	17700	0
94	20240229	165900	135915850	17700	17700	17700	17700	0
95	20240229	165800	135915850	17700	17700	17700	17700	0
96	20240229	165700	135915850	17700	17700	17700	17700	0
97	20240229	165600	135915850	17700	17700	17700	17700	0
98	20240229	165500	135915850	17700	17700	17700	17700	0
99	20240229	165400	135915850	17700	17700	17700	17700	0
100	20240229	165300	135915850	17700	17700	17700	17700	0
101	20240229	165200	135915850	17700	17700	17700	17700	0
102	20240229	165100	135915850	17700	17700	17700	17700	0
103	20240229	165000	135915850	17700	17700	17700	17700	0
104	20240229	164900	135915850	17700	17700	17700	17700	0
105	20240229	164800	135915850	17700	17700	17700	17700	0
106	20240229	164700	135915850	17700	17700	17700	17700	0
107	20240229	164600	135915850	17700	17700	17700	17700	0
108	20240229	164500	135915850	17700	17700	17700	17700	0
109	20240229	164400	135915850	17700	17700	17700	17700	0
110	20240229	164300	135915850	17700	17700	17700	17700	0
111	20240229	164200	135915850	17700	17700	17700	17700	0
112	20240229	164100	135915850	17700	17700	17700	17700	0
113	20240229	164000	135915850	17700	17700	17700	17700	0
114	20240229	163900	135915850	17700	17700	17700	17700	0
115	20240229	163800	135915850	17700	17700	17700	17700	0
116	20240229	163700	135915850	17700	17700	17700	17700	0
117	20240229	163600	135915850	17700	17700	17700	17700	0
118	20240229	163500	135915850	17700	17700	17700	17700	0
119	20240229	163400	135915850	17700	17700	17700	17700	0
120	20240229	163300	135915850	17700	17700	17700	17700	0
121	20240229	163200	135915850	17700	17700	17700	17700	0
122	20240229	163100	135915850	17700	17700	17700	17700	264
123	20240229	163000	135915850	17700	17700	17700	17700	0
124	20240229	162900	135915850	17700	17700	17700	17700	0
125	20240229	162800	135915850	17700	17700	17700	17700	0
126	20240229	162700	135915850	17700	17700	17700	17700	0
127	20240229	162600	135915850	17700	17700	17700	17700	0
128	20240229	162500	135915850	17700	17700	17700	17700	0
129	20240229	162400	135915850	17700	17700	17700	17700	0
130	20240229	162300	135915850	17700	17700	17700	17700	0
131	20240229	162200	135915850	17700	17700	17700	17700	0
132	20240229	162100	135915850	17700	17700	17700	17700	0
133	20240229	162000	135915850	17700	17700	17700	17700	0
134	20240229	161900	135915850	17700	17700	17700	17700	0
135	20240229	161800	135915850	17700	17700	17700	17700	0
136	20240229	161700	135915850	17700	17700	17700	17700	0
137	20240229	161600	135915850	17700	17700	17700	17700	0
138	20240229	161500	135915850	17700	17700	17700	17700	0
139	20240229	161400	135915850	17700	17700	17700	17700	0
140	20240229	161300	135915850	17700	17700	17700	17700	0
141	20240229	161200	135915850	17700	17700	17700	17700	0
142	20240229	161100	135915850	17700	17700	17700	17700	0
143	20240229	161000	135915850	17700	17700	17700	17700	0
144	20240229	160900	135915850	17700	17700	17700	17700	0
145	20240229	160800	135915850	17700	17700	17700	17700	0
146	20240229	160700	135915850	17700	17700	17700	17700	0
147	20240229	160600	135915850	17700	17700	17700	17700	0
148	20240229	160500	135915850	17700	17700	17700	17700	0
149	20240229	160400	135915850	17700	17700	17700	17700	0
150	20240229	160300	135915850	17700	17700	17700	17700	0
151	20240229	160200	135915850	17700	17700	17700	17700	0
152	20240229	160100	135915850	17700	17700	17700	17700	264
153	20240229	160000	135915850	17700	17700	17700	17700	0
154	20240229	155900	135915850	17700	17700	17700	17700	0
155	20240229	155800	135915850	17700	17700	17700	17700	0
156	20240229	155700	135915850	17700	17700	17700	17700	0
157	20240229	155600	135915850	17700	17700	17700	17700	0
158	20240229	155500	135915850	17700	17700	17700	17700	0
159	20240229	155400	135915850	17700	17700	17700	17700	0
160	20240229	155300	135915850	17700	17700	17700	17700	0
161	20240229	155200	135915850	17700	17700	17700	17700	0
162	20240229	155100	135915850	17700	17700	17700	17700	0
163	20240229	155000	135915850	17700	17700	17700	17700	0
164	20240229	154900	135915850	17700	17700	17700	17700	0
165	20240229	154800	135915850	17700	17700	17700	17700	0
166	20240229	154700	135915850	17700	17700	17700	17700	0
167	20240229	154600	135915850	17700	17700	17700	17700	0
168	20240229	154500	135915850	17700	17700	17700	17700	0
169	20240229	154400	135915850	17700	17700	17700	17700	0
170	20240229	154300	135915850	17700	17700	17700	17700	0
171	20240229	154200	135915850	17700	17700	17700	17700	0
172	20240229	154100	135915850	17700	17700	17700	17700	0
173	20240229	154000	135915850	17700	17700	17700	17700	0
174	20240229	153900	135915850	17700	17700	17700	17700	0
175	20240229	153800	135915850	17700	17700	17700	17700	0
176	20240229	153700	135915850	17700	17700	17700	17700	0
177	20240229	153600	135915850	17700	17700	17700	17700	0
178	20240229	153500	135915850	17700	17700	17700	17700	0
179	20240229	153400	135915850	17700	17700	17700	17700	0
180	20240229	153300	135915850	17700	17700	17700	17700	0
181	20240229	153200	135915850	17700	17700	17700	17700	0
182	20240229	153100	135915850	17700	17700	17700	17700	264
183	20240229	153000	135915850	17700	17700	17700	17700	264
184	20240229	152900	131243050	17700	17700	17700	17700	0
185	20240229	152800	131243050	17700	17700	17700	17700	0
186	20240229	152700	131243050	17700	17700	17700	17700	0
187	20240229	152600	131243050	17700	17700	17700	17700	0
188	20240229	152500	131243050	17700	17700	17700	17700	0
189	20240229	152400	131243050	17700	17700	17700	17700	0
190	20240229	152300	131243050	17700	17700	17700	17700	0
191	20240229	152200	131243050	17700	17700	17700	17700	0
192	20240229	152100	131243050	17700	17700	17700	17700	0
193	20240229	152000	131243050	17700	17700	17700	17700	0
194	20240229	151900	131243050	17700	17700	17700	17700	8
195	20240229	151800	131101450	17700	17700	17700	17700	0
196	20240229	151700	131101450	17700	17700	17700	17700	0
197	20240229	151600	131101450	17700	17700	17700	17700	0
198	20240229	151500	131101450	17700	17700	17700	17700	6
199	20240229	151400	130995250	17700	17710	17710	17700	52
200	20240229	151300	130074550	17720	17720	17720	17720	3
201	20240229	151200	130021390	17720	17720	17720	17720	0
202	20240229	151100	130021390	17720	17720	17720	17720	0
203	20240229	151000	130021390	17720	17720	17720	17720	2
204	20240229	150900	129985950	17720	17720	17720	17720	0
205	20240229	150800	129985950	17720	17700	17720	17700	71
206	20240229	150700	128729230	17700	17750	17750	17700	66
207	20240229	150600	127558030	17700	17700	17700	17700	0
208	20240229	150500	127558030	17700	17700	17700	17700	0
209	20240229	150400	127558030	17700	17700	17700	17700	0
210	20240229	150300	127558030	17700	17700	17700	17700	97
211	20240229	150200	125841130	17700	17700	17700	17700	201
212	20240229	150100	122283430	17710	17710	17710	17710	0
213	20240229	150000	122283430	17710	17710	17710	17710	0
214	20240229	145900	122283430	17710	17710	17710	17710	0
215	20240229	145800	122283430	17710	17710	17710	17710	59
216	20240229	145700	121238540	17700	17700	17700	17700	5
217	20240229	145600	121150040	17700	17700	17700	17700	1
218	20240229	145500	121132340	17700	17700	17700	17700	5
219	20240229	145400	121043840	17700	17700	17700	17700	0
220	20240229	145300	121043840	17700	17700	17700	17700	0
221	20240229	145200	121043840	17700	17700	17700	17700	0
222	20240229	145100	121043840	17700	17700	17700	17700	6
223	20240229	145000	120937640	17710	17710	17710	17710	0
224	20240229	144900	120937640	17710	17710	17710	17710	0
225	20240229	144800	120937640	17710	17710	17710	17710	0
226	20240229	144700	120937640	17710	17710	17710	17710	100
227	20240229	144600	119166640	17710	17710	17710	17710	9
228	20240229	144500	119007250	17710	17710	17710	17710	0
229	20240229	144400	119007250	17710	17710	17710	17710	0
230	20240229	144300	119007250	17710	17710	17710	17710	0
231	20240229	144200	119007250	17710	17710	17710	17710	0
232	20240229	144100	119007250	17710	17710	17710	17710	10
233	20240229	144000	118830150	17710	17710	17710	17710	0
234	20240229	143900	118830150	17710	17710	17710	17710	0
235	20240229	143800	118830150	17710	17710	17710	17710	0
236	20240229	143700	118830150	17710	17710	17710	17710	6
237	20240229	143600	118723890	17750	17750	17750	17750	0
238	20240229	143500	118723890	17750	17750	17750	17750	50
239	20240229	143400	117836390	17710	17710	17710	17710	0
240	20240229	143300	117836390	17710	17710	17710	17710	0
241	20240229	143200	117836390	17710	17710	17710	17710	11
242	20240229	143100	117641580	17710	17710	17710	17710	0
243	20240229	143000	117641580	17710	17710	17710	17710	12
244	20240229	142900	117429060	17720	17720	17720	17720	44
245	20240229	142800	116649380	17710	17710	17710	17710	0
246	20240229	142700	116649380	17710	17710	17710	17710	0
247	20240229	142600	116649380	17710	17710	17710	17710	0
248	20240229	142500	116649380	17710	17710	17710	17710	7
249	20240229	142400	116525410	17720	17720	17720	17720	0
250	20240229	142300	116525410	17720	17720	17720	17720	0
251	20240229	142200	116525410	17720	17720	17720	17720	0
252	20240229	142100	116525410	17720	17720	17720	17720	5
253	20240229	142000	116436810	17720	17720	17720	17720	0
254	20240229	141900	116436810	17720	17720	17720	17720	0
255	20240229	141800	116436810	17720	17720	17720	17720	1
256	20240229	141700	116419090	17690	17690	17690	17690	10
257	20240229	141600	116242190	17720	17720	17720	17720	0
258	20240229	141500	116242190	17720	17720	17720	17720	0
259	20240229	141400	116242190	17720	17720	17720	17720	0
260	20240229	141300	116242190	17720	17720	17720	17720	0
261	20240229	141200	116242190	17720	17690	17720	17690	8
262	20240229	141100	116100640	17720	17720	17720	17720	1
263	20240229	141000	116082920	17690	17690	17690	17690	0
264	20240229	140900	116082920	17690	17690	17690	17690	0
265	20240229	140800	116082920	17690	17690	17690	17690	0
266	20240229	140700	116082920	17690	17690	17690	17690	7
267	20240229	140600	115959090	17720	17720	17720	17720	0
268	20240229	140500	115959090	17720	17720	17720	17720	3
269	20240229	140400	115905930	17690	17690	17690	17690	0
270	20240229	140300	115905930	17690	17690	17690	17690	0
271	20240229	140200	115905930	17690	17690	17690	17690	0
272	20240229	140100	115905930	17690	17690	17690	17690	0
273	20240229	140000	115905930	17690	17690	17690	17690	6
274	20240229	135900	115799790	17680	17680	17680	17680	0
275	20240229	135800	115799790	17680	17680	17680	17680	0
276	20240229	135700	115799790	17680	17680	17680	17680	8
277	20240229	135600	115658350	17680	17710	17710	17680	528
278	20240229	135500	106313860	17710	17710	17710	17710	139
279	20240229	135400	103852170	17710	17710	17710	17710	0
280	20240229	135300	103852170	17710	17710	17710	17710	69
281	20240229	135200	102630180	17710	17710	17710	17710	16
282	20240229	135100	102346820	17710	17710	17710	17710	69
283	20240229	135000	101124830	17720	17720	17720	17720	464
284	20240229	134900	92902750	17730	17730	17730	17730	0
285	20240229	134800	92902750	17730	17730	17730	17730	2
286	20240229	134700	92867290	17720	17720	17720	17720	0
287	20240229	134600	92867290	17720	17720	17720	17720	1
288	20240229	134500	92849570	17720	17720	17720	17720	10
289	20240229	134400	92672370	17720	17720	17720	17720	0
290	20240229	134300	92672370	17720	17720	17720	17720	0
291	20240229	134200	92672370	17720	17720	17720	17720	0
292	20240229	134100	92672370	17720	17720	17720	17720	0
293	20240229	134000	92672370	17720	17720	17720	17720	1
294	20240229	133900	92654650	17730	17730	17730	17730	8
295	20240229	133800	92512810	17720	17720	17720	17720	0
296	20240229	133700	92512810	17720	17720	17720	17720	0
297	20240229	133600	92512810	17720	17720	17720	17720	0
298	20240229	133500	92512810	17720	17720	17720	17720	0
299	20240229	133400	92512810	17720	17720	17720	17720	7
300	20240229	133300	92388770	17750	17750	17750	17750	0
301	20240229	133200	92388770	17750	17750	17750	17750	18
302	20240229	133100	92069270	17720	17720	17720	17720	0
303	20240229	133000	92069270	17720	17720	17720	17720	0
304	20240229	132900	92069270	17720	17720	17720	17720	0
305	20240229	132800	92069270	17720	17720	17720	17720	7
306	20240229	132700	91945230	17730	17730	17730	17730	0
307	20240229	132600	91945230	17730	17730	17730	17730	0
308	20240229	132500	91945230	17730	17730	17730	17730	0
309	20240229	132400	91945230	17730	17730	17730	17730	52
310	20240229	132300	91023270	17730	17730	17730	17730	0
311	20240229	132200	91023270	17730	17730	17730	17730	8
312	20240229	132100	90881430	17720	17720	17720	17720	0
313	20240229	132000	90881430	17720	17720	17720	17720	0
314	20240229	131900	90881430	17720	17720	17720	17720	0
315	20240229	131800	90881430	17720	17720	17720	17720	6
316	20240229	131700	90775110	17720	17720	17720	17720	0
317	20240229	131600	90775110	17720	17720	17720	17720	0
318	20240229	131500	90775110	17720	17720	17720	17720	0
319	20240229	131400	90775110	17720	17720	17720	17720	0
320	20240229	131300	90775110	17720	17720	17720	17720	0
321	20240229	131200	90775110	17720	17720	17720	17720	0
322	20240229	131100	90775110	17720	17730	17730	17720	11
323	20240229	131000	90580170	17720	17720	17720	17720	0
324	20240229	130900	90580170	17720	17720	17720	17720	0
325	20240229	130800	90580170	17720	17720	17720	17720	100
326	20240229	130700	88808170	17710	17710	17710	17710	4
327	20240229	130600	88737330	17710	17710	17710	17710	7
328	20240229	130500	88613360	17710	17710	17710	17710	0
329	20240229	130400	88613360	17710	17710	17710	17710	0
330	20240229	130300	88613360	17710	17710	17710	17710	0
331	20240229	130200	88613360	17710	17710	17710	17710	9
332	20240229	130100	88453970	17720	17720	17720	17720	1
333	20240229	130000	88436250	17710	17710	17710	17710	0
334	20240229	125900	88436250	17710	17710	17710	17710	0
335	20240229	125800	88436250	17710	17710	17710	17710	0
336	20240229	125700	88436250	17710	17710	17710	17710	0
337	20240229	125600	88436250	17710	17710	17710	17710	0
338	20240229	125500	88436250	17710	17710	17710	17710	0
339	20240229	125400	88436250	17710	17710	17710	17710	9
340	20240229	125300	88276860	17710	17710	17710	17710	0
341	20240229	125200	88276860	17710	17710	17710	17710	0
342	20240229	125100	88276860	17710	17710	17710	17710	0
343	20240229	125000	88276860	17710	17710	17710	17710	0
344	20240229	124900	88276860	17710	17710	17710	17710	0
345	20240229	124800	88276860	17710	17710	17710	17710	9
346	20240229	124700	88117470	17690	17690	17690	17690	0
347	20240229	124600	88117470	17690	17690	17690	17690	0
348	20240229	124500	88117470	17690	17690	17690	17690	0
349	20240229	124400	88117470	17690	17690	17690	17690	0
350	20240229	124300	88117470	17690	17690	17690	17690	0
351	20240229	124200	88117470	17690	17690	17690	17690	0
352	20240229	124100	88117470	17690	17690	17690	17690	0
353	20240229	124000	88117470	17690	17690	17690	17690	0
354	20240229	123900	88117470	17690	17690	17690	17690	0
355	20240229	123800	88117470	17690	17690	17690	17690	0
356	20240229	123700	88117470	17690	17690	17690	17690	0
357	20240229	123600	88117470	17690	17690	17690	17690	0
358	20240229	123500	88117470	17690	17690	17690	17690	0
359	20240229	123400	88117470	17690	17690	17690	17690	0
360	20240229	123300	88117470	17690	17690	17690	17690	0
361	20240229	123200	88117470	17690	17690	17690	17690	0
362	20240229	123100	88117470	17690	17690	17690	17690	0
363	20240229	123000	88117470	17690	17690	17690	17690	0
364	20240229	122900	88117470	17690	17690	17690	17690	0
365	20240229	122800	88117470	17690	17710	17710	17690	296
366	20240229	122700	82881180	17770	17770	17770	17770	0
367	20240229	122600	82881180	17770	17770	17770	17770	0
368	20240229	122500	82881180	17770	17770	17770	17770	0
369	20240229	122400	82881180	17770	17770	17770	17770	0
370	20240229	122300	82881180	17770	17740	17770	17740	303
371	20240229	122200	77500330	17690	17690	17690	17690	9
372	20240229	122100	77341120	17730	17730	17730	17730	0
373	20240229	122000	77341120	17730	17730	17730	17730	0
374	20240229	121900	77341120	17730	17730	17730	17730	0
375	20240229	121800	77341120	17730	17730	17730	17730	4
376	20240229	121700	77270200	17690	17690	17690	17690	0
377	20240229	121600	77270200	17690	17690	17690	17690	0
378	20240229	121500	77270200	17690	17700	17700	17690	35
379	20240229	121400	76650990	17700	17700	17700	17700	0
380	20240229	121300	76650990	17700	17700	17700	17700	0
381	20240229	121200	76650990	17700	17700	17700	17700	0
382	20240229	121100	76650990	17700	17700	17700	17700	0
383	20240229	121000	76650990	17700	17700	17700	17700	6
384	20240229	120900	76544790	17700	17700	17700	17700	0
385	20240229	120800	76544790	17700	17700	17700	17700	0
386	20240229	120700	76544790	17700	17700	17700	17700	0
387	20240229	120600	76544790	17700	17700	17700	17700	6
388	20240229	120500	76438590	17700	17700	17700	17700	0
389	20240229	120400	76438590	17700	17700	17700	17700	0
390	20240229	120300	76438590	17700	17700	17700	17700	0
391	20240229	120200	76438590	17700	17700	17700	17700	6
392	20240229	120100	76332390	17740	17740	17740	17740	0
393	20240229	120000	76332390	17740	17740	17740	17740	0
394	20240229	115900	76332390	17740	17740	17740	17740	0
395	20240229	115800	76332390	17740	17740	17740	17740	0
396	20240229	115700	76332390	17740	17740	17740	17740	0
397	20240229	115600	76332390	17740	17740	17740	17740	0
398	20240229	115500	76332390	17740	17740	17740	17740	0
399	20240229	115400	76332390	17740	17740	17740	17740	0
400	20240229	115300	76332390	17740	17740	17740	17740	5
401	20240229	115200	76243690	17700	17700	17700	17700	0
402	20240229	115100	76243690	17700	17700	17700	17700	43
403	20240229	115000	75482590	17700	17700	17700	17700	0
404	20240229	114900	75482590	17700	17700	17700	17700	150
405	20240229	114800	72827590	17700	17700	17700	17700	0
406	20240229	114700	72827590	17700	17700	17700	17700	0
407	20240229	114600	72827590	17700	17700	17700	17700	0
408	20240229	114500	72827590	17700	17710	17710	17700	40
409	20240229	114400	72119580	17710	17710	17710	17710	9
410	20240229	114300	71960190	17740	17740	17740	17740	0
411	20240229	114200	71960190	17740	17740	17740	17740	0
412	20240229	114100	71960190	17740	17740	17740	17740	1
413	20240229	114000	71942450	17700	17710	17710	17700	583
414	20240229	113900	61622600	17710	17720	17720	17710	56
415	20240229	113800	60630740	17720	17720	17720	17720	0
416	20240229	113700	60630740	17720	17720	17720	17720	34
417	20240229	113600	60028260	17720	17720	17720	17720	7
418	20240229	113500	59904220	17750	17750	17750	17750	0
419	20240229	113400	59904220	17750	17750	17750	17750	47
420	20240229	113300	59069970	17750	17750	17750	17750	0
421	20240229	113200	59069970	17750	17750	17750	17750	56
422	20240229	113100	58075970	17720	17720	17720	17720	0
423	20240229	113000	58075970	17720	17720	17720	17720	0
424	20240229	112900	58075970	17720	17720	17720	17720	0
425	20240229	112800	58075970	17720	17720	17720	17720	0
426	20240229	112700	58075970	17720	17720	17720	17720	1
427	20240229	112600	58058250	17750	17750	17750	17750	0
428	20240229	112500	58058250	17750	17750	17750	17750	0
429	20240229	112400	58058250	17750	17750	17750	17750	0
430	20240229	112300	58058250	17750	17750	17750	17750	0
431	20240229	112200	58058250	17750	17750	17750	17750	0
432	20240229	112100	58058250	17750	17750	17750	17750	0
433	20240229	112000	58058250	17750	17750	17750	17750	0
434	20240229	111900	58058250	17750	17750	17750	17750	0
435	20240229	111800	58058250	17750	17750	17750	17750	0
436	20240229	111700	58058250	17750	17750	17750	17750	0
437	20240229	111600	58058250	17750	17750	17750	17750	0
438	20240229	111500	58058250	17750	17750	17750	17750	0
439	20240229	111400	58058250	17750	17750	17750	17750	0
440	20240229	111300	58058250	17750	17750	17750	17750	0
441	20240229	111200	58058250	17750	17750	17750	17750	0
442	20240229	111100	58058250	17750	17750	17750	17750	0
443	20240229	111000	58058250	17750	17750	17750	17750	0
444	20240229	110900	58058250	17750	17750	17750	17750	0
445	20240229	110800	58058250	17750	17750	17750	17750	0
446	20240229	110700	58058250	17750	17750	17750	17750	1
447	20240229	110600	58040500	17750	17750	17750	17750	0
448	20240229	110500	58040500	17750	17750	17750	17750	0
449	20240229	110400	58040500	17750	17750	17750	17750	0
450	20240229	110300	58040500	17750	17750	17750	17750	1
451	20240229	110200	58022750	17750	17750	17750	17750	0
452	20240229	110100	58022750	17750	17750	17750	17750	0
453	20240229	110000	58022750	17750	17750	17750	17750	0
454	20240229	105900	58022750	17750	17750	17750	17750	0
455	20240229	105800	58022750	17750	17750	17750	17750	0
456	20240229	105700	58022750	17750	17750	17750	17750	0
457	20240229	105600	58022750	17750	17750	17750	17750	0
458	20240229	105500	58022750	17750	17750	17750	17750	0
459	20240229	105400	58022750	17750	17750	17750	17750	1
460	20240229	105300	58005000	17750	17750	17750	17750	0
461	20240229	105200	58005000	17750	17750	17750	17750	0
462	20240229	105100	58005000	17750	17750	17750	17750	0
463	20240229	105000	58005000	17750	17750	17750	17750	0
464	20240229	104900	58005000	17750	17750	17750	17750	0
465	20240229	104800	58005000	17750	17760	17760	17750	40
466	20240229	104700	57294800	17760	17760	17760	17760	0
467	20240229	104600	57294800	17760	17760	17760	17760	0
468	20240229	104500	57294800	17760	17760	17760	17760	0
469	20240229	104400	57294800	17760	17760	17760	17760	0
470	20240229	104300	57294800	17760	17760	17760	17760	0
471	20240229	104200	57294800	17760	17760	17760	17760	0
472	20240229	104100	57294800	17760	17760	17760	17760	1
473	20240229	104000	57277040	17700	17700	17700	17700	65
474	20240229	103900	56126540	17760	17760	17760	17760	0
475	20240229	103800	56126540	17760	17760	17760	17760	7
476	20240229	103700	56002220	17780	17780	17780	17780	0
477	20240229	103600	56002220	17780	17780	17780	17780	0
478	20240229	103500	56002220	17780	17780	17780	17780	0
479	20240229	103400	56002220	17780	17780	17780	17780	0
480	20240229	103300	56002220	17780	17780	17780	17780	0
481	20240229	103200	56002220	17780	17780	17780	17780	0
482	20240229	103100	56002220	17780	17780	17780	17780	0
483	20240229	103000	56002220	17780	17780	17780	17780	0
484	20240229	102900	56002220	17780	17780	17780	17780	0
485	20240229	102800	56002220	17780	17780	17780	17780	0
486	20240229	102700	56002220	17780	17780	17780	17780	0
487	20240229	102600	56002220	17780	17780	17780	17780	1
488	20240229	102500	55984440	17700	17710	17710	17700	67
489	20240229	102400	54798040	17710	17740	17740	17710	200
490	20240229	102300	51255510	17870	17870	17870	17870	0
491	20240229	102200	51255510	17870	17870	17870	17870	0
492	20240229	102100	51255510	17870	17720	17870	17720	58
493	20240229	102000	50225300	17720	17720	17720	17720	0
494	20240229	101900	50225300	17720	17740	17750	17720	33
495	20240229	101800	49640470	17710	17710	17710	17710	0
496	20240229	101700	49640470	17710	17710	17710	17710	0
497	20240229	101600	49640470	17710	17710	17710	17710	0
498	20240229	101500	49640470	17710	17710	17710	17710	0
499	20240229	101400	49640470	17710	17710	17710	17710	0
500	20240229	101300	49640470	17710	17710	17710	17710	0
501	20240229	101200	49640470	17710	17710	17710	17710	0
502	20240229	101100	49640470	17710	17710	17710	17710	0
503	20240229	101000	49640470	17710	17710	17710	17710	0
504	20240229	100900	49640470	17710	17710	17710	17710	0
505	20240229	100800	49640470	17710	17710	17710	17710	0
506	20240229	100700	49640470	17710	17710	17710	17710	0
507	20240229	100600	49640470	17710	17710	17710	17710	0
508	20240229	100500	49640470	17710	17710	17710	17710	0
509	20240229	100400	49640470	17710	17710	17710	17710	0
510	20240229	100300	49640470	17710	17730	17730	17710	20
511	20240229	100200	49286050	17710	17710	17710	17710	0
512	20240229	100100	49286050	17710	17710	17710	17710	0
513	20240229	100000	49286050	17710	17710	17710	17710	0
514	20240229	095900	49286050	17710	17710	17710	17710	0
515	20240229	095800	49286050	17710	17710	17710	17710	0
516	20240229	095700	49286050	17710	17710	17710	17710	0
517	20240229	095600	49286050	17710	17710	17710	17710	0
518	20240229	095500	49286050	17710	17710	17710	17710	0
519	20240229	095400	49286050	17710	17710	17710	17710	10
520	20240229	095300	49108950	17710	17710	17710	17710	160
521	20240229	095200	46275350	17710	17710	17710	17710	0
522	20240229	095100	46275350	17710	17710	17710	17710	0
523	20240229	095000	46275350	17710	17710	17720	17710	400
524	20240229	094900	39187500	17710	17720	17720	17710	16
525	20240229	094800	38903990	17730	17730	17730	17730	20
526	20240229	094700	38549390	17720	17720	17720	17720	0
527	20240229	094600	38549390	17720	17720	17720	17720	3
528	20240229	094500	38496230	17690	17690	17690	17690	0
529	20240229	094400	38496230	17690	17690	17690	17690	0
530	20240229	094300	38496230	17690	17690	17690	17690	0
531	20240229	094200	38496230	17690	17690	17690	17690	0
532	20240229	094100	38496230	17690	17690	17690	17690	0
533	20240229	094000	38496230	17690	17690	17690	17690	0
534	20240229	093900	38496230	17690	17690	17690	17690	0
535	20240229	093800	38496230	17690	17760	17760	17690	88
536	20240229	093700	36933560	17760	17760	17760	17760	0
537	20240229	093600	36933560	17760	17760	17760	17760	8
538	20240229	093500	36791480	17750	17750	17750	17750	123
539	20240229	093400	34608230	17750	17750	17750	17750	5
540	20240229	093300	34519480	17750	17750	17750	17750	0
541	20240229	093200	34519480	17750	17750	17750	17750	0
542	20240229	093100	34519480	17750	17750	17750	17750	0
543	20240229	093000	34519480	17750	17750	17750	17750	0
544	20240229	092900	34519480	17750	17750	17750	17750	15
545	20240229	092800	34253230	17670	17670	17670	17670	26
546	20240229	092700	33793810	17750	17660	17750	17660	85
547	20240229	092600	32290910	17650	17650	17650	17650	0
548	20240229	092500	32290910	17650	17670	17670	17650	227
549	20240229	092400	28283170	17700	17700	17700	17700	0
550	20240229	092300	28283170	17700	17700	17700	17700	38
551	20240229	092200	27610570	17650	17640	17650	17640	192
552	20240229	092100	24222210	17650	17660	17660	17650	411
553	20240229	092000	16968050	17650	17650	17650	17650	0
554	20240229	091900	16968050	17650	17650	17650	17650	9
555	20240229	091800	16809200	17650	17650	17650	17650	0
556	20240229	091700	16809200	17650	17650	17650	17650	0
557	20240229	091600	16809200	17650	17700	17700	17650	53
558	20240229	091500	15873700	17650	17650	17650	17650	0
559	20240229	091400	15873700	17650	17650	17650	17650	25
560	20240229	091300	15432450	17650	17650	17650	17650	30
561	20240229	091200	14902950	17650	17650	17650	17650	5
562	20240229	091100	14814700	17650	17650	17650	17650	201
563	20240229	091000	11267050	17700	17700	17700	17700	60
564	20240229	090900	10205050	17750	17750	17750	17750	5
565	20240229	090800	10116300	17750	17750	17750	17750	0
566	20240229	090700	10116300	17750	17750	17750	17750	62
567	20240229	090600	9015800	17750	17750	17750	17750	0
568	20240229	090500	9015800	17750	17750	17750	17750	0
569	20240229	090400	9015800	17750	17750	17750	17750	0
570	20240229	090300	9015800	17750	17740	17750	17740	111
571	20240229	090200	7046550	17750	17630	17750	17630	2
572	20240229	090100	7011170	17630	17640	17640	17630	37
573	20240229	090000	6358590	17720	17610	17720	17610	361