KissMeData/003070/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	183800	209925010	9760	9760	9760	9760	373
3	20240227	183700	209925010	9760	9760	9760	9760	0
4	20240227	183600	209925010	9760	9760	9760	9760	0
5	20240227	183500	209925010	9760	9760	9760	9760	0
6	20240227	183400	209925010	9760	9760	9760	9760	0
7	20240227	183300	209925010	9760	9760	9760	9760	0
8	20240227	183200	209925010	9760	9760	9760	9760	0
9	20240227	183100	209925010	9760	9760	9760	9760	0
10	20240227	183000	209925010	9760	9760	9760	9760	0
11	20240227	182900	209925010	9760	9760	9760	9760	0
12	20240227	182800	209925010	9760	9760	9760	9760	0
13	20240227	182700	209925010	9760	9760	9760	9760	0
14	20240227	182600	209925010	9760	9760	9760	9760	0
15	20240227	182500	209925010	9760	9760	9760	9760	0
16	20240227	182400	209925010	9760	9760	9760	9760	0
17	20240227	182300	209925010	9760	9760	9760	9760	0
18	20240227	182200	209925010	9760	9760	9760	9760	0
19	20240227	182100	209925010	9760	9760	9760	9760	0
20	20240227	182000	209925010	9760	9760	9760	9760	0
21	20240227	181900	209925010	9760	9760	9760	9760	0
22	20240227	181800	209925010	9760	9760	9760	9760	0
23	20240227	181700	209925010	9760	9760	9760	9760	0
24	20240227	181600	209925010	9760	9760	9760	9760	0
25	20240227	181500	209925010	9760	9760	9760	9760	0
26	20240227	181400	209925010	9760	9760	9760	9760	0
27	20240227	181300	209925010	9760	9760	9760	9760	0
28	20240227	181200	209925010	9760	9760	9760	9760	0
29	20240227	181100	209925010	9760	9760	9760	9760	0
30	20240227	181000	209925010	9760	9760	9760	9760	0
31	20240227	180900	209925010	9760	9760	9760	9760	0
32	20240227	180800	209925010	9760	9760	9760	9760	373
33	20240227	180700	209925010	9760	9760	9760	9760	0
34	20240227	180600	209925010	9760	9760	9760	9760	0
35	20240227	180500	209925010	9760	9760	9760	9760	0
36	20240227	180400	209925010	9760	9760	9760	9760	0
37	20240227	180300	209925010	9760	9760	9760	9760	0
38	20240227	180200	209925010	9760	9760	9760	9760	0
39	20240227	180100	209925010	9760	9760	9760	9760	0
40	20240227	180000	209925010	9760	9760	9760	9760	0
41	20240227	175900	209925010	9760	9760	9760	9760	0
42	20240227	175800	209925010	9760	9760	9760	9760	0
43	20240227	175700	209925010	9760	9760	9760	9760	0
44	20240227	175600	209925010	9760	9760	9760	9760	0
45	20240227	175500	209925010	9760	9760	9760	9760	0
46	20240227	175400	209925010	9760	9760	9760	9760	0
47	20240227	175300	209925010	9760	9760	9760	9760	0
48	20240227	175200	209925010	9760	9760	9760	9760	0
49	20240227	175100	209925010	9760	9760	9760	9760	0
50	20240227	175000	209925010	9760	9760	9760	9760	0
51	20240227	174900	209925010	9760	9760	9760	9760	0
52	20240227	174800	209925010	9760	9760	9760	9760	0
53	20240227	174700	209925010	9760	9760	9760	9760	0
54	20240227	174600	209925010	9760	9760	9760	9760	0
55	20240227	174500	209925010	9760	9760	9760	9760	0
56	20240227	174400	209925010	9760	9760	9760	9760	0
57	20240227	174300	209925010	9760	9760	9760	9760	0
58	20240227	174200	209925010	9760	9760	9760	9760	0
59	20240227	174100	209925010	9760	9760	9760	9760	0
60	20240227	174000	209925010	9760	9760	9760	9760	0
61	20240227	173900	209925010	9760	9760	9760	9760	0
62	20240227	173800	209925010	9760	9760	9760	9760	373
63	20240227	173700	209925010	9760	9760	9760	9760	0
64	20240227	173600	209925010	9760	9760	9760	9760	0
65	20240227	173500	209925010	9760	9760	9760	9760	0
66	20240227	173400	209925010	9760	9760	9760	9760	0
67	20240227	173300	209925010	9760	9760	9760	9760	0
68	20240227	173200	209925010	9760	9760	9760	9760	0
69	20240227	173100	209925010	9760	9760	9760	9760	0
70	20240227	173000	209925010	9760	9760	9760	9760	0
71	20240227	172900	209925010	9760	9760	9760	9760	0
72	20240227	172800	209925010	9760	9760	9760	9760	0
73	20240227	172700	209925010	9760	9760	9760	9760	0
74	20240227	172600	209925010	9760	9760	9760	9760	0
75	20240227	172500	209925010	9760	9760	9760	9760	0
76	20240227	172400	209925010	9760	9760	9760	9760	0
77	20240227	172300	209925010	9760	9760	9760	9760	0
78	20240227	172200	209925010	9760	9760	9760	9760	0
79	20240227	172100	209925010	9760	9760	9760	9760	0
80	20240227	172000	209925010	9760	9760	9760	9760	0
81	20240227	171900	209925010	9760	9760	9760	9760	0
82	20240227	171800	209925010	9760	9760	9760	9760	0
83	20240227	171700	209925010	9760	9760	9760	9760	0
84	20240227	171600	209925010	9760	9760	9760	9760	0
85	20240227	171500	209925010	9760	9760	9760	9760	0
86	20240227	171400	209925010	9760	9760	9760	9760	0
87	20240227	171300	209925010	9760	9760	9760	9760	0
88	20240227	171200	209925010	9760	9760	9760	9760	0
89	20240227	171100	209925010	9760	9760	9760	9760	0
90	20240227	171000	209925010	9760	9760	9760	9760	0
91	20240227	170900	209925010	9760	9760	9760	9760	0
92	20240227	170800	209925010	9760	9760	9760	9760	373
93	20240227	170700	209925010	9760	9760	9760	9760	0
94	20240227	170600	209925010	9760	9760	9760	9760	0
95	20240227	170500	209925010	9760	9760	9760	9760	0
96	20240227	170400	209925010	9760	9760	9760	9760	0
97	20240227	170300	209925010	9760	9760	9760	9760	0
98	20240227	170200	209925010	9760	9760	9760	9760	0
99	20240227	170100	209925010	9760	9760	9760	9760	0
100	20240227	170000	209925010	9760	9760	9760	9760	0
101	20240227	165900	209925010	9760	9760	9760	9760	0
102	20240227	165800	209925010	9760	9760	9760	9760	0
103	20240227	165700	209925010	9760	9760	9760	9760	0
104	20240227	165600	209925010	9760	9760	9760	9760	0
105	20240227	165500	209925010	9760	9760	9760	9760	0
106	20240227	165400	209925010	9760	9760	9760	9760	0
107	20240227	165300	209925010	9760	9760	9760	9760	0
108	20240227	165200	209925010	9760	9760	9760	9760	0
109	20240227	165100	209925010	9760	9760	9760	9760	0
110	20240227	165000	209925010	9760	9760	9760	9760	0
111	20240227	164900	209925010	9760	9760	9760	9760	0
112	20240227	164800	209925010	9760	9760	9760	9760	0
113	20240227	164700	209925010	9760	9760	9760	9760	0
114	20240227	164600	209925010	9760	9760	9760	9760	0
115	20240227	164500	209925010	9760	9760	9760	9760	0
116	20240227	164400	209925010	9760	9760	9760	9760	0
117	20240227	164300	209925010	9760	9760	9760	9760	0
118	20240227	164200	209925010	9760	9760	9760	9760	0
119	20240227	164100	209925010	9760	9760	9760	9760	0
120	20240227	164000	209925010	9760	9760	9760	9760	0
121	20240227	163900	209925010	9760	9760	9760	9760	0
122	20240227	163800	209925010	9760	9760	9760	9760	373
123	20240227	163700	209925010	9760	9760	9760	9760	0
124	20240227	163600	209925010	9760	9760	9760	9760	0
125	20240227	163500	209925010	9760	9760	9760	9760	0
126	20240227	163400	209925010	9760	9760	9760	9760	0
127	20240227	163300	209925010	9760	9760	9760	9760	0
128	20240227	163200	209925010	9760	9760	9760	9760	0
129	20240227	163100	209925010	9760	9760	9760	9760	0
130	20240227	163000	209925010	9760	9760	9760	9760	0
131	20240227	162900	209925010	9760	9760	9760	9760	0
132	20240227	162800	209925010	9760	9760	9760	9760	0
133	20240227	162700	209925010	9760	9760	9760	9760	0
134	20240227	162600	209925010	9760	9760	9760	9760	0
135	20240227	162500	209925010	9760	9760	9760	9760	0
136	20240227	162400	209925010	9760	9760	9760	9760	0
137	20240227	162300	209925010	9760	9760	9760	9760	0
138	20240227	162200	209925010	9760	9760	9760	9760	0
139	20240227	162100	209925010	9760	9760	9760	9760	0
140	20240227	162000	209925010	9760	9760	9760	9760	0
141	20240227	161900	209925010	9760	9760	9760	9760	0
142	20240227	161800	209925010	9760	9760	9760	9760	0
143	20240227	161700	209925010	9760	9760	9760	9760	0
144	20240227	161600	209925010	9760	9760	9760	9760	0
145	20240227	161500	209925010	9760	9760	9760	9760	0
146	20240227	161400	209925010	9760	9760	9760	9760	0
147	20240227	161300	209925010	9760	9760	9760	9760	0
148	20240227	161200	209925010	9760	9760	9760	9760	0
149	20240227	161100	209925010	9760	9760	9760	9760	0
150	20240227	161000	209925010	9760	9760	9760	9760	0
151	20240227	160900	209925010	9760	9760	9760	9760	0
152	20240227	160800	209925010	9760	9760	9760	9760	373
153	20240227	160700	209925010	9760	9760	9760	9760	0
154	20240227	160600	209925010	9760	9760	9760	9760	0
155	20240227	160500	209925010	9760	9760	9760	9760	0
156	20240227	160400	209925010	9760	9760	9760	9760	0
157	20240227	160300	209925010	9760	9760	9760	9760	0
158	20240227	160200	209925010	9760	9760	9760	9760	0
159	20240227	160100	209925010	9760	9760	9760	9760	0
160	20240227	160000	209925010	9760	9760	9760	9760	0
161	20240227	155900	209925010	9760	9760	9760	9760	0
162	20240227	155800	209925010	9760	9760	9760	9760	0
163	20240227	155700	209925010	9760	9760	9760	9760	0
164	20240227	155600	209925010	9760	9760	9760	9760	0
165	20240227	155500	209925010	9760	9760	9760	9760	0
166	20240227	155400	209925010	9760	9760	9760	9760	0
167	20240227	155300	209925010	9760	9760	9760	9760	0
168	20240227	155200	209925010	9760	9760	9760	9760	0
169	20240227	155100	209925010	9760	9760	9760	9760	0
170	20240227	155000	209925010	9760	9760	9760	9760	0
171	20240227	154900	209925010	9760	9760	9760	9760	0
172	20240227	154800	209925010	9760	9760	9760	9760	0
173	20240227	154700	209925010	9760	9760	9760	9760	0
174	20240227	154600	209925010	9760	9760	9760	9760	0
175	20240227	154500	209925010	9760	9760	9760	9760	0
176	20240227	154400	209925010	9760	9760	9760	9760	0
177	20240227	154300	209925010	9760	9760	9760	9760	0
178	20240227	154200	209925010	9760	9760	9760	9760	0
179	20240227	154100	209925010	9760	9760	9760	9760	0
180	20240227	154000	209925010	9760	9760	9760	9760	0
181	20240227	153900	209925010	9760	9760	9760	9760	0
182	20240227	153800	209925010	9760	9760	9760	9760	373
183	20240227	153700	209925010	9760	9760	9760	9760	0
184	20240227	153600	209925010	9760	9760	9760	9760	0
185	20240227	153500	209925010	9760	9760	9760	9760	0
186	20240227	153400	209925010	9760	9760	9760	9760	0
187	20240227	153300	209925010	9760	9760	9760	9760	0
188	20240227	153200	209925010	9760	9760	9760	9760	0
189	20240227	153100	209925010	9760	9760	9760	9760	0
190	20240227	153000	209925010	9760	9760	9760	9760	373
191	20240227	152900	206284530	9670	9670	9670	9670	0
192	20240227	152800	206284530	9670	9670	9670	9670	0
193	20240227	152700	206284530	9670	9670	9670	9670	0
194	20240227	152600	206284530	9670	9670	9670	9670	0
195	20240227	152500	206284530	9670	9670	9670	9670	0
196	20240227	152400	206284530	9670	9670	9670	9670	0
197	20240227	152300	206284530	9670	9670	9670	9670	0
198	20240227	152200	206284530	9670	9670	9670	9670	0
199	20240227	152100	206284530	9670	9670	9670	9670	0
200	20240227	152000	206284530	9670	9670	9670	9670	0
201	20240227	151900	206284530	9670	9670	9670	9670	1
202	20240227	151800	206274860	9650	9650	9650	9650	3
203	20240227	151700	206245910	9650	9650	9650	9650	1
204	20240227	151600	206236260	9650	9650	9650	9650	2
205	20240227	151500	206216960	9640	9640	9640	9640	0
206	20240227	151400	206216960	9640	9640	9640	9640	0
207	20240227	151300	206216960	9640	9650	9650	9640	92
208	20240227	151200	205329170	9660	9660	9660	9660	11
209	20240227	151100	205222910	9670	9670	9670	9670	1
210	20240227	151000	205213240	9670	9670	9670	9670	2
211	20240227	150900	205193900	9660	9660	9660	9660	1
212	20240227	150800	205184240	9700	9640	9700	9640	17
213	20240227	150700	205019410	9690	9690	9690	9690	0
214	20240227	150600	205019410	9690	9690	9690	9690	2
215	20240227	150500	205000030	9690	9660	9690	9600	3066
216	20240227	150400	175542060	9660	9660	9660	9660	0
217	20240227	150300	175542060	9660	9660	9660	9660	2
218	20240227	150200	175522740	9670	9670	9670	9670	0
219	20240227	150100	175522740	9670	9670	9670	9670	0
220	20240227	150000	175522740	9670	9670	9670	9670	17
221	20240227	145900	175358350	9670	9670	9670	9670	0
222	20240227	145800	175358350	9670	9670	9670	9670	0
223	20240227	145700	175358350	9670	9670	9670	9670	46
224	20240227	145600	174913530	9660	9650	9660	9640	21
225	20240227	145500	174710860	9640	9640	9640	9640	0
226	20240227	145400	174710860	9640	9640	9640	9640	0
227	20240227	145300	174710860	9640	9640	9640	9640	0
228	20240227	145200	174710860	9640	9640	9640	9640	5
229	20240227	145100	174662660	9660	9660	9660	9660	17
230	20240227	145000	174498440	9660	9660	9660	9660	0
231	20240227	144900	174498440	9660	9660	9660	9660	0
232	20240227	144800	174498440	9660	9660	9660	9660	8
233	20240227	144700	174421160	9660	9650	9660	9650	13
234	20240227	144600	174295680	9660	9630	9660	9630	13
235	20240227	144500	174170260	9640	9640	9640	9640	653
236	20240227	144400	167875340	9640	9640	9640	9640	2
237	20240227	144300	167856060	9630	9630	9630	9620	52
238	20240227	144200	167355780	9620	9640	9650	9620	558
239	20240227	144100	161985260	9640	9640	9640	9630	13
240	20240227	144000	161860030	9640	9650	9650	9640	226
241	20240227	143900	159681290	9650	9660	9660	9650	15
242	20240227	143800	159536530	9660	9660	9660	9660	0
243	20240227	143700	159536530	9660	9660	9660	9660	0
244	20240227	143600	159536530	9660	9660	9660	9660	0
245	20240227	143500	159536530	9660	9660	9660	9660	0
246	20240227	143400	159536530	9660	9660	9660	9660	2
247	20240227	143300	159517210	9660	9660	9660	9660	12
248	20240227	143200	159401290	9640	9660	9660	9640	50
249	20240227	143100	158919200	9660	9660	9660	9660	10
250	20240227	143000	158822600	9650	9650	9650	9650	0
251	20240227	142900	158822600	9650	9650	9650	9650	0
252	20240227	142800	158822600	9650	9650	9650	9640	7
253	20240227	142700	158755060	9650	9650	9650	9650	3
254	20240227	142600	158726110	9650	9650	9650	9650	2
255	20240227	142500	158706810	9640	9640	9640	9640	0
256	20240227	142400	158706810	9640	9640	9640	9640	1
257	20240227	142300	158697170	9640	9630	9640	9630	747
258	20240227	142200	151496460	9630	9640	9700	9630	580
259	20240227	142100	145909600	9710	9710	9710	9710	0
260	20240227	142000	145909600	9710	9710	9710	9710	0
261	20240227	141900	145909600	9710	9710	9710	9710	1
262	20240227	141800	145899890	9710	9710	9710	9710	6
263	20240227	141700	145841630	9710	9710	9710	9710	1
264	20240227	141600	145831920	9710	9710	9710	9710	0
265	20240227	141500	145831920	9710	9710	9710	9710	1
266	20240227	141400	145822210	9720	9720	9720	9720	0
267	20240227	141300	145822210	9720	9720	9720	9720	0
268	20240227	141200	145822210	9720	9720	9720	9720	0
269	20240227	141100	145822210	9720	9650	9720	9650	31
270	20240227	141000	145520970	9710	9710	9710	9710	0
271	20240227	140900	145520970	9710	9710	9710	9710	0
272	20240227	140800	145520970	9710	9700	9710	9700	4
273	20240227	140700	145482160	9710	9710	9710	9620	2825
274	20240227	140600	118165050	9720	9720	9720	9720	0
275	20240227	140500	118165050	9720	9720	9720	9720	1
276	20240227	140400	118155330	9720	9720	9720	9720	0
277	20240227	140300	118155330	9720	9720	9720	9720	0
278	20240227	140200	118155330	9720	9720	9720	9720	0
279	20240227	140100	118155330	9720	9720	9720	9720	0
280	20240227	140000	118155330	9720	9720	9720	9720	2
281	20240227	135900	118135890	9720	9720	9720	9720	7
282	20240227	135800	118067850	9710	9710	9710	9710	0
283	20240227	135700	118067850	9710	9710	9710	9710	0
284	20240227	135600	118067850	9710	9720	9720	9710	70
285	20240227	135500	117388130	9720	9720	9720	9720	1
286	20240227	135400	117378410	9710	9710	9710	9710	15
287	20240227	135300	117232760	9720	9720	9720	9720	0
288	20240227	135200	117232760	9720	9730	9730	9720	11
289	20240227	135100	117125830	9740	9740	9740	9740	0
290	20240227	135000	117125830	9740	9740	9740	9740	0
291	20240227	134900	117125830	9740	9740	9740	9740	0
292	20240227	134800	117125830	9740	9740	9740	9740	0
293	20240227	134700	117125830	9740	9740	9740	9740	2
294	20240227	134600	117106350	9740	9740	9740	9740	0
295	20240227	134500	117106350	9740	9740	9740	9740	0
296	20240227	134400	117106350	9740	9740	9740	9740	2
297	20240227	134300	117086870	9740	9740	9740	9740	0
298	20240227	134200	117086870	9740	9740	9740	9740	2
299	20240227	134100	117067390	9740	9740	9740	9740	1
300	20240227	134000	117057650	9740	9740	9740	9740	0
301	20240227	133900	117057650	9740	9740	9740	9740	0
302	20240227	133800	117057650	9740	9740	9740	9740	0
303	20240227	133700	117057650	9740	9740	9740	9740	3
304	20240227	133600	117028430	9740	9740	9740	9740	3
305	20240227	133500	116999210	9740	9740	9740	9740	1
306	20240227	133400	116989470	9740	9730	9740	9710	690
307	20240227	133300	110287470	9720	9720	9720	9720	0
308	20240227	133200	110287470	9720	9720	9720	9720	0
309	20240227	133100	110287470	9720	9720	9720	9720	0
310	20240227	133000	110287470	9720	9720	9720	9720	0
311	20240227	132900	110287470	9720	9720	9720	9720	0
312	20240227	132800	110287470	9720	9730	9730	9720	501
313	20240227	132700	105414190	9740	9740	9740	9740	10
314	20240227	132600	105316790	9750	9750	9750	9750	0
315	20240227	132500	105316790	9750	9750	9750	9750	1
316	20240227	132400	105307040	9740	9740	9740	9740	0
317	20240227	132300	105307040	9740	9740	9740	9740	0
318	20240227	132200	105307040	9740	9740	9740	9740	0
319	20240227	132100	105307040	9740	9740	9740	9740	0
320	20240227	132000	105307040	9740	9740	9740	9740	2
321	20240227	131900	105287560	9740	9740	9740	9740	15
322	20240227	131800	105141460	9740	9740	9740	9740	0
323	20240227	131700	105141460	9740	9740	9740	9740	0
324	20240227	131600	105141460	9740	9740	9740	9740	0
325	20240227	131500	105141460	9740	9740	9740	9740	107
326	20240227	131400	104099280	9740	9740	9740	9740	0
327	20240227	131300	104099280	9740	9740	9740	9740	0
328	20240227	131200	104099280	9740	9740	9740	9740	0
329	20240227	131100	104099280	9740	9740	9740	9740	0
330	20240227	131000	104099280	9740	9740	9740	9740	0
331	20240227	130900	104099280	9740	9740	9740	9740	0
332	20240227	130800	104099280	9740	9740	9740	9740	0
333	20240227	130700	104099280	9740	9740	9740	9740	102
334	20240227	130600	103105800	9740	9740	9740	9740	0
335	20240227	130500	103105800	9740	9740	9740	9740	0
336	20240227	130400	103105800	9740	9740	9740	9740	1
337	20240227	130300	103096060	9760	9760	9760	9760	0
338	20240227	130200	103096060	9760	9760	9760	9760	0
339	20240227	130100	103096060	9760	9760	9760	9760	0
340	20240227	130000	103096060	9760	9760	9760	9760	30
341	20240227	125900	102803260	9720	9730	9730	9720	308
342	20240227	125800	99809090	9730	9730	9730	9730	0
343	20240227	125700	99809090	9730	9730	9730	9730	31
344	20240227	125600	99507460	9760	9760	9760	9760	10
345	20240227	125500	99409860	9760	9760	9760	9760	0
346	20240227	125400	99409860	9760	9760	9760	9760	0
347	20240227	125300	99409860	9760	9750	9760	9750	10
348	20240227	125200	99312340	9720	9720	9720	9720	0
349	20240227	125100	99312340	9720	9720	9720	9720	0
350	20240227	125000	99312340	9720	9740	9740	9720	301
351	20240227	124900	96385610	9740	9740	9740	9740	0
352	20240227	124800	96385610	9740	9740	9740	9740	100
353	20240227	124700	95411610	9740	9740	9740	9740	0
354	20240227	124600	95411610	9740	9740	9740	9740	0
355	20240227	124500	95411610	9740	9740	9740	9740	0
356	20240227	124400	95411610	9740	9750	9750	9740	50
357	20240227	124300	94924470	9750	9750	9750	9750	72
358	20240227	124200	94222470	9760	9760	9760	9760	0
359	20240227	124100	94222470	9760	9760	9760	9760	1
360	20240227	124000	94212710	9760	9760	9760	9760	1
361	20240227	123900	94202950	9760	9760	9760	9760	0
362	20240227	123800	94202950	9760	9760	9760	9760	1
363	20240227	123700	94193190	9750	9750	9750	9750	0
364	20240227	123600	94193190	9750	9750	9750	9750	0
365	20240227	123500	94193190	9750	9750	9750	9750	0
366	20240227	123400	94193190	9750	9750	9750	9750	20
367	20240227	123300	93998190	9760	9760	9760	9760	0
368	20240227	123200	93998190	9760	9760	9760	9760	0
369	20240227	123100	93998190	9760	9760	9760	9760	0
370	20240227	123000	93998190	9760	9760	9760	9760	0
371	20240227	122900	93998190	9760	9760	9760	9760	0
372	20240227	122800	93998190	9760	9750	9760	9750	9
373	20240227	122700	93910380	9750	9750	9750	9750	0
374	20240227	122600	93910380	9750	9750	9750	9750	0
375	20240227	122500	93910380	9750	9750	9750	9750	0
376	20240227	122400	93910380	9750	9750	9750	9750	0
377	20240227	122300	93910380	9750	9750	9750	9750	0
378	20240227	122200	93910380	9750	9750	9750	9750	0
379	20240227	122100	93910380	9750	9750	9750	9750	0
380	20240227	122000	93910380	9750	9750	9750	9750	10
381	20240227	121900	93812880	9760	9760	9760	9760	0
382	20240227	121800	93812880	9760	9760	9760	9760	1
383	20240227	121700	93803120	9750	9750	9750	9750	0
384	20240227	121600	93803120	9750	9750	9750	9750	57
385	20240227	121500	93247370	9750	9750	9750	9750	200
386	20240227	121400	91297370	9760	9760	9760	9760	0
387	20240227	121300	91297370	9760	9760	9760	9760	3
388	20240227	121200	91268090	9750	9750	9750	9750	0
389	20240227	121100	91268090	9750	9750	9750	9750	0
390	20240227	121000	91268090	9750	9750	9750	9750	0
391	20240227	120900	91268090	9750	9750	9750	9750	0
392	20240227	120800	91268090	9750	9750	9750	9750	0
393	20240227	120700	91268090	9750	9750	9750	9750	0
394	20240227	120600	91268090	9750	9750	9750	9750	0
395	20240227	120500	91268090	9750	9750	9750	9750	0
396	20240227	120400	91268090	9750	9750	9750	9750	0
397	20240227	120300	91268090	9750	9750	9750	9750	0
398	20240227	120200	91268090	9750	9750	9750	9750	0
399	20240227	120100	91268090	9750	9750	9750	9750	0
400	20240227	120000	91268090	9750	9760	9760	9750	203
401	20240227	115900	89288810	9770	9770	9770	9770	1
402	20240227	115800	89279040	9770	9770	9770	9770	0
403	20240227	115700	89279040	9770	9790	9790	9770	14
404	20240227	115600	89142180	9780	9780	9780	9780	0
405	20240227	115500	89142180	9780	9780	9780	9780	38
406	20240227	115400	88770540	9780	9780	9780	9780	0
407	20240227	115300	88770540	9780	9780	9780	9780	0
408	20240227	115200	88770540	9780	9780	9780	9780	22
409	20240227	115100	88555380	9750	9750	9750	9750	1
410	20240227	115000	88545630	9750	9750	9750	9750	0
411	20240227	114900	88545630	9750	9750	9750	9750	1
412	20240227	114800	88535880	9780	9780	9780	9780	0
413	20240227	114700	88535880	9780	9780	9780	9780	0
414	20240227	114600	88535880	9780	9780	9780	9780	0
415	20240227	114500	88535880	9780	9780	9780	9780	0
416	20240227	114400	88535880	9780	9780	9780	9780	7
417	20240227	114300	88467420	9760	9760	9760	9760	0
418	20240227	114200	88467420	9760	9760	9760	9760	0
419	20240227	114100	88467420	9760	9760	9760	9760	0
420	20240227	114000	88467420	9760	9760	9760	9760	0
421	20240227	113900	88467420	9760	9760	9760	9760	0
422	20240227	113800	88467420	9760	9760	9760	9760	0
423	20240227	113700	88467420	9760	9760	9760	9760	0
424	20240227	113600	88467420	9760	9760	9760	9760	0
425	20240227	113500	88467420	9760	9760	9760	9760	0
426	20240227	113400	88467420	9760	9760	9760	9760	0
427	20240227	113300	88467420	9760	9770	9770	9760	21
428	20240227	113200	88262360	9770	9770	9770	9770	0
429	20240227	113100	88262360	9770	9770	9770	9770	0
430	20240227	113000	88262360	9770	9770	9770	9770	0
431	20240227	112900	88262360	9770	9770	9770	9770	33
432	20240227	112800	87939950	9800	9800	9800	9800	0
433	20240227	112700	87939950	9800	9800	9800	9800	2
434	20240227	112600	87920350	9800	9800	9800	9800	0
435	20240227	112500	87920350	9800	9800	9800	9800	24
436	20240227	112400	87685150	9800	9800	9800	9800	16
437	20240227	112300	87528350	9800	9800	9800	9800	0
438	20240227	112200	87528350	9800	9780	9800	9780	37
439	20240227	112100	87166450	9780	9780	9780	9780	0
440	20240227	112000	87166450	9780	9780	9780	9780	0
441	20240227	111900	87166450	9780	9780	9780	9780	0
442	20240227	111800	87166450	9780	9780	9780	9780	0
443	20240227	111700	87166450	9780	9780	9780	9780	5
444	20240227	111600	87117550	9790	9790	9790	9790	0
445	20240227	111500	87117550	9790	9790	9790	9790	0
446	20240227	111400	87117550	9790	9790	9790	9790	0
447	20240227	111300	87117550	9790	9790	9790	9790	0
448	20240227	111200	87117550	9790	9790	9790	9790	0
449	20240227	111100	87117550	9790	9790	9790	9790	0
450	20240227	111000	87117550	9790	9830	9830	9790	108
451	20240227	110900	86059820	9830	9790	9830	9790	138
452	20240227	110800	84707960	9790	9790	9790	9790	0
453	20240227	110700	84707960	9790	9790	9790	9790	0
454	20240227	110600	84707960	9790	9790	9790	9790	0
455	20240227	110500	84707960	9790	9790	9790	9790	1
456	20240227	110400	84698170	9780	9780	9780	9780	0
457	20240227	110300	84698170	9780	9770	9780	9770	1012
458	20240227	110200	74810830	9770	9770	9770	9770	0
459	20240227	110100	74810830	9770	9790	9790	9770	3
460	20240227	110000	74781480	9770	9770	9770	9770	0
461	20240227	105900	74781480	9770	9770	9770	9770	7
462	20240227	105800	74713090	9760	9760	9760	9760	0
463	20240227	105700	74713090	9760	9760	9760	9760	0
464	20240227	105600	74713090	9760	9760	9760	9760	0
465	20240227	105500	74713090	9760	9760	9760	9760	0
466	20240227	105400	74713090	9760	9760	9760	9760	5
467	20240227	105300	74664290	9800	9800	9800	9800	0
468	20240227	105200	74664290	9800	9800	9800	9800	0
469	20240227	105100	74664290	9800	9760	9800	9760	312
470	20240227	105000	71607090	9760	9760	9760	9760	0
471	20240227	104900	71607090	9760	9760	9760	9760	0
472	20240227	104800	71607090	9760	9760	9760	9760	32
473	20240227	104700	71294770	9800	9800	9800	9800	0
474	20240227	104600	71294770	9800	9800	9800	9800	40
475	20240227	104500	70902770	9800	9800	9800	9800	2
476	20240227	104400	70883170	9760	9760	9760	9760	3
477	20240227	104300	70853890	9760	9770	9770	9760	10
478	20240227	104200	70756270	9760	9760	9760	9760	0
479	20240227	104100	70756270	9760	9810	9810	9760	65
480	20240227	104000	70119460	9810	9810	9810	9810	10
481	20240227	103900	70021360	9870	9820	9870	9810	108
482	20240227	103800	68956690	9800	9800	9800	9800	0
483	20240227	103700	68956690	9800	9800	9800	9800	0
484	20240227	103600	68956690	9800	9790	9800	9790	85
485	20240227	103500	68124040	9750	9750	9750	9750	0
486	20240227	103400	68124040	9750	9750	9750	9750	0
487	20240227	103300	68124040	9750	9750	9750	9750	0
488	20240227	103200	68124040	9750	9750	9750	9750	0
489	20240227	103100	68124040	9750	9750	9750	9750	0
490	20240227	103000	68124040	9750	9750	9750	9750	44
491	20240227	102900	67695040	9750	9750	9750	9750	0
492	20240227	102800	67695040	9750	9750	9750	9750	18
493	20240227	102700	67519540	9760	9760	9760	9760	0
494	20240227	102600	67519540	9760	9760	9760	9760	2
495	20240227	102500	67500020	9750	9750	9750	9750	0
496	20240227	102400	67500020	9750	9750	9750	9750	0
497	20240227	102300	67500020	9750	9750	9750	9750	0
498	20240227	102200	67500020	9750	9750	9750	9750	0
499	20240227	102100	67500020	9750	9760	9760	9750	50
500	20240227	102000	67012370	9770	9820	9830	9750	308
501	20240227	101900	64004930	9760	9820	9820	9760	40
502	20240227	101800	63613150	9770	9770	9770	9770	0
503	20240227	101700	63613150	9770	9770	9770	9770	0
504	20240227	101600	63613150	9770	9770	9770	9770	0
505	20240227	101500	63613150	9770	9770	9770	9770	0
506	20240227	101400	63613150	9770	9770	9770	9770	377
507	20240227	101300	59929860	9800	9800	9800	9800	95
508	20240227	101200	58998860	9800	9800	9800	9800	0
509	20240227	101100	58998860	9800	9800	9800	9800	0
510	20240227	101000	58998860	9800	9800	9800	9800	179
511	20240227	100900	57244660	9770	9770	9770	9770	0
512	20240227	100800	57244660	9770	9800	9800	9770	129
513	20240227	100700	55983020	9800	9830	9830	9800	108
514	20240227	100600	54923290	9830	9830	9830	9830	0
515	20240227	100500	54923290	9830	9830	9830	9830	0
516	20240227	100400	54923290	9830	9830	9830	9830	11
517	20240227	100300	54815160	9880	9880	9880	9880	29
518	20240227	100200	54528640	9890	9890	9890	9890	46
519	20240227	100100	54073700	9890	9890	9890	9890	550
520	20240227	100000	48634200	9890	9860	9890	9850	251
521	20240227	095900	46155920	9860	9860	9860	9860	5
522	20240227	095800	46106620	9820	9800	9820	9800	60
523	20240227	095700	45518420	9800	9790	9800	9790	52
524	20240227	095600	45008840	9810	9800	9810	9800	53
525	20240227	095500	44489410	9800	9800	9800	9800	105
526	20240227	095400	43460410	9800	9870	9870	9800	32
527	20240227	095300	43146680	9900	9900	9900	9900	3
528	20240227	095200	43116980	9790	9830	9900	9790	95
529	20240227	095100	42183040	9830	9760	9830	9760	1354
530	20240227	095000	28956310	9750	9750	9750	9750	303
531	20240227	094900	26002060	9750	9750	9750	9750	0
532	20240227	094800	26002060	9750	9750	9750	9750	0
533	20240227	094700	26002060	9750	9750	9750	9750	300
534	20240227	094600	23077060	9750	9750	9750	9750	0
535	20240227	094500	23077060	9750	9750	9750	9750	1
536	20240227	094400	23067310	9750	9750	9750	9750	1
537	20240227	094300	23057560	9750	9750	9750	9750	8
538	20240227	094200	22979560	9750	9750	9750	9750	0
539	20240227	094100	22979560	9750	9750	9750	9750	23
540	20240227	094000	22755310	9750	9750	9750	9750	0
541	20240227	093900	22755310	9750	9750	9750	9750	0
542	20240227	093800	22755310	9750	9750	9750	9750	0
543	20240227	093700	22755310	9750	9750	9750	9750	19
544	20240227	093600	22570060	9690	9690	9690	9690	0
545	20240227	093500	22570060	9690	9690	9690	9690	24
546	20240227	093400	22337500	9690	9690	9690	9690	0
547	20240227	093300	22337500	9690	9700	9700	9690	12
548	20240227	093200	22221170	9750	9750	9750	9750	0
549	20240227	093100	22221170	9750	9750	9750	9750	1
550	20240227	093000	22211420	9750	9700	9750	9690	302
551	20240227	092900	19278710	9700	9700	9700	9700	45
552	20240227	092800	18842210	9760	9760	9760	9760	0
553	20240227	092700	18842210	9760	9720	9760	9700	265
554	20240227	092600	16270110	9730	9730	9730	9730	1
555	20240227	092500	16260380	9730	9730	9730	9730	1
556	20240227	092400	16250650	9740	9750	9750	9740	688
557	20240227	092300	9542870	9760	9760	9760	9760	14
558	20240227	092200	9406230	9760	9760	9760	9760	11
559	20240227	092100	9298870	9760	9770	9770	9760	65
560	20240227	092000	8664460	9760	9760	9760	9760	55
561	20240227	091900	8127660	9770	9780	9780	9770	20
562	20240227	091800	7932170	9780	9780	9780	9780	0
563	20240227	091700	7932170	9780	9780	9780	9780	0
564	20240227	091600	7932170	9780	9780	9780	9780	0
565	20240227	091500	7932170	9780	9780	9780	9780	2
566	20240227	091400	7912610	9780	9780	9780	9780	1
567	20240227	091300	7902830	9760	9760	9760	9760	2
568	20240227	091200	7883310	9760	9760	9760	9760	21
569	20240227	091100	7678350	9760	9760	9760	9760	28
570	20240227	091000	7405070	9760	9760	9760	9760	26
571	20240227	090900	7151310	9750	9750	9750	9750	188
572	20240227	090800	5318310	9760	9780	9780	9760	27
573	20240227	090700	5054650	9790	9790	9790	9790	60
574	20240227	090600	4467250	9790	9800	9800	9760	234
575	20240227	090500	2180250	9810	9810	9810	9810	4
576	20240227	090400	2141010	9800	9800	9800	9800	15
577	20240227	090300	1994010	9800	9820	9820	9800	71
578	20240227	090200	1296890	9820	9820	9820	9820	1
579	20240227	090100	1287070	9820	9820	9820	9820	0
580	20240227	090000	1287070	9820	9750	9820	9750	132