KissMeData/003070/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	183800	125006620	9630	9630	9630	9630	529
3	20240229	183700	125006620	9630	9630	9630	9630	0
4	20240229	183600	125006620	9630	9630	9630	9630	0
5	20240229	183500	125006620	9630	9630	9630	9630	0
6	20240229	183400	125006620	9630	9630	9630	9630	0
7	20240229	183300	125006620	9630	9630	9630	9630	0
8	20240229	183200	125006620	9630	9630	9630	9630	0
9	20240229	183100	125006620	9630	9630	9630	9630	0
10	20240229	183000	125006620	9630	9630	9630	9630	0
11	20240229	182900	125006620	9630	9630	9630	9630	0
12	20240229	182800	125006620	9630	9630	9630	9630	0
13	20240229	182700	125006620	9630	9630	9630	9630	0
14	20240229	182600	125006620	9630	9630	9630	9630	0
15	20240229	182500	125006620	9630	9630	9630	9630	0
16	20240229	182400	125006620	9630	9630	9630	9630	0
17	20240229	182300	125006620	9630	9630	9630	9630	0
18	20240229	182200	125006620	9630	9630	9630	9630	0
19	20240229	182100	125006620	9630	9630	9630	9630	0
20	20240229	182000	125006620	9630	9630	9630	9630	0
21	20240229	181900	125006620	9630	9630	9630	9630	0
22	20240229	181800	125006620	9630	9630	9630	9630	0
23	20240229	181700	125006620	9630	9630	9630	9630	0
24	20240229	181600	125006620	9630	9630	9630	9630	0
25	20240229	181500	125006620	9630	9630	9630	9630	0
26	20240229	181400	125006620	9630	9630	9630	9630	0
27	20240229	181300	125006620	9630	9630	9630	9630	0
28	20240229	181200	125006620	9630	9630	9630	9630	0
29	20240229	181100	125006620	9630	9630	9630	9630	0
30	20240229	181000	125006620	9630	9630	9630	9630	0
31	20240229	180900	125006620	9630	9630	9630	9630	0
32	20240229	180800	125006620	9630	9630	9630	9630	529
33	20240229	180700	125006620	9630	9630	9630	9630	0
34	20240229	180600	125006620	9630	9630	9630	9630	0
35	20240229	180500	125006620	9630	9630	9630	9630	0
36	20240229	180400	125006620	9630	9630	9630	9630	0
37	20240229	180300	125006620	9630	9630	9630	9630	0
38	20240229	180200	125006620	9630	9630	9630	9630	0
39	20240229	180100	125006620	9630	9630	9630	9630	0
40	20240229	180000	125006620	9630	9630	9630	9630	0
41	20240229	175900	125006620	9630	9630	9630	9630	0
42	20240229	175800	125006620	9630	9630	9630	9630	0
43	20240229	175700	125006620	9630	9630	9630	9630	0
44	20240229	175600	125006620	9630	9630	9630	9630	0
45	20240229	175500	125006620	9630	9630	9630	9630	0
46	20240229	175400	125006620	9630	9630	9630	9630	0
47	20240229	175300	125006620	9630	9630	9630	9630	0
48	20240229	175200	125006620	9630	9630	9630	9630	0
49	20240229	175100	125006620	9630	9630	9630	9630	0
50	20240229	175000	125006620	9630	9630	9630	9630	0
51	20240229	174900	125006620	9630	9630	9630	9630	0
52	20240229	174800	125006620	9630	9630	9630	9630	0
53	20240229	174700	125006620	9630	9630	9630	9630	0
54	20240229	174600	125006620	9630	9630	9630	9630	0
55	20240229	174500	125006620	9630	9630	9630	9630	0
56	20240229	174400	125006620	9630	9630	9630	9630	0
57	20240229	174300	125006620	9630	9630	9630	9630	0
58	20240229	174200	125006620	9630	9630	9630	9630	0
59	20240229	174100	125006620	9630	9630	9630	9630	0
60	20240229	174000	125006620	9630	9630	9630	9630	0
61	20240229	173900	125006620	9630	9630	9630	9630	0
62	20240229	173800	125006620	9630	9630	9630	9630	529
63	20240229	173700	125006620	9630	9630	9630	9630	0
64	20240229	173600	125006620	9630	9630	9630	9630	0
65	20240229	173500	125006620	9630	9630	9630	9630	0
66	20240229	173400	125006620	9630	9630	9630	9630	0
67	20240229	173300	125006620	9630	9630	9630	9630	0
68	20240229	173200	125006620	9630	9630	9630	9630	0
69	20240229	173100	125006620	9630	9630	9630	9630	0
70	20240229	173000	125006620	9630	9630	9630	9630	0
71	20240229	172900	125006620	9630	9630	9630	9630	0
72	20240229	172800	125006620	9630	9630	9630	9630	0
73	20240229	172700	125006620	9630	9630	9630	9630	0
74	20240229	172600	125006620	9630	9630	9630	9630	0
75	20240229	172500	125006620	9630	9630	9630	9630	0
76	20240229	172400	125006620	9630	9630	9630	9630	0
77	20240229	172300	125006620	9630	9630	9630	9630	0
78	20240229	172200	125006620	9630	9630	9630	9630	0
79	20240229	172100	125006620	9630	9630	9630	9630	0
80	20240229	172000	125006620	9630	9630	9630	9630	0
81	20240229	171900	125006620	9630	9630	9630	9630	0
82	20240229	171800	125006620	9630	9630	9630	9630	0
83	20240229	171700	125006620	9630	9630	9630	9630	0
84	20240229	171600	125006620	9630	9630	9630	9630	0
85	20240229	171500	125006620	9630	9630	9630	9630	0
86	20240229	171400	125006620	9630	9630	9630	9630	0
87	20240229	171300	125006620	9630	9630	9630	9630	0
88	20240229	171200	125006620	9630	9630	9630	9630	0
89	20240229	171100	125006620	9630	9630	9630	9630	0
90	20240229	171000	125006620	9630	9630	9630	9630	0
91	20240229	170900	125006620	9630	9630	9630	9630	0
92	20240229	170800	125006620	9630	9630	9630	9630	529
93	20240229	170700	125006620	9630	9630	9630	9630	0
94	20240229	170600	125006620	9630	9630	9630	9630	0
95	20240229	170500	125006620	9630	9630	9630	9630	0
96	20240229	170400	125006620	9630	9630	9630	9630	0
97	20240229	170300	125006620	9630	9630	9630	9630	0
98	20240229	170200	125006620	9630	9630	9630	9630	0
99	20240229	170100	125006620	9630	9630	9630	9630	0
100	20240229	170000	125006620	9630	9630	9630	9630	0
101	20240229	165900	125006620	9630	9630	9630	9630	0
102	20240229	165800	125006620	9630	9630	9630	9630	0
103	20240229	165700	125006620	9630	9630	9630	9630	0
104	20240229	165600	125006620	9630	9630	9630	9630	0
105	20240229	165500	125006620	9630	9630	9630	9630	0
106	20240229	165400	125006620	9630	9630	9630	9630	0
107	20240229	165300	125006620	9630	9630	9630	9630	0
108	20240229	165200	125006620	9630	9630	9630	9630	0
109	20240229	165100	125006620	9630	9630	9630	9630	0
110	20240229	165000	125006620	9630	9630	9630	9630	0
111	20240229	164900	125006620	9630	9630	9630	9630	0
112	20240229	164800	125006620	9630	9630	9630	9630	0
113	20240229	164700	125006620	9630	9630	9630	9630	0
114	20240229	164600	125006620	9630	9630	9630	9630	0
115	20240229	164500	125006620	9630	9630	9630	9630	0
116	20240229	164400	125006620	9630	9630	9630	9630	0
117	20240229	164300	125006620	9630	9630	9630	9630	0
118	20240229	164200	125006620	9630	9630	9630	9630	0
119	20240229	164100	125006620	9630	9630	9630	9630	0
120	20240229	164000	125006620	9630	9630	9630	9630	0
121	20240229	163900	125006620	9630	9630	9630	9630	0
122	20240229	163800	125006620	9630	9630	9630	9630	529
123	20240229	163700	125006620	9630	9630	9630	9630	0
124	20240229	163600	125006620	9630	9630	9630	9630	0
125	20240229	163500	125006620	9630	9630	9630	9630	0
126	20240229	163400	125006620	9630	9630	9630	9630	0
127	20240229	163300	125006620	9630	9630	9630	9630	0
128	20240229	163200	125006620	9630	9630	9630	9630	0
129	20240229	163100	125006620	9630	9630	9630	9630	0
130	20240229	163000	125006620	9630	9630	9630	9630	0
131	20240229	162900	125006620	9630	9630	9630	9630	0
132	20240229	162800	125006620	9630	9630	9630	9630	0
133	20240229	162700	125006620	9630	9630	9630	9630	0
134	20240229	162600	125006620	9630	9630	9630	9630	0
135	20240229	162500	125006620	9630	9630	9630	9630	0
136	20240229	162400	125006620	9630	9630	9630	9630	0
137	20240229	162300	125006620	9630	9630	9630	9630	0
138	20240229	162200	125006620	9630	9630	9630	9630	0
139	20240229	162100	125006620	9630	9630	9630	9630	0
140	20240229	162000	125006620	9630	9630	9630	9630	0
141	20240229	161900	125006620	9630	9630	9630	9630	0
142	20240229	161800	125006620	9630	9630	9630	9630	0
143	20240229	161700	125006620	9630	9630	9630	9630	0
144	20240229	161600	125006620	9630	9630	9630	9630	0
145	20240229	161500	125006620	9630	9630	9630	9630	0
146	20240229	161400	125006620	9630	9630	9630	9630	0
147	20240229	161300	125006620	9630	9630	9630	9630	0
148	20240229	161200	125006620	9630	9630	9630	9630	0
149	20240229	161100	125006620	9630	9630	9630	9630	0
150	20240229	161000	125006620	9630	9630	9630	9630	0
151	20240229	160900	125006620	9630	9630	9630	9630	0
152	20240229	160800	125006620	9630	9630	9630	9630	529
153	20240229	160700	125006620	9630	9630	9630	9630	0
154	20240229	160600	125006620	9630	9630	9630	9630	0
155	20240229	160500	125006620	9630	9630	9630	9630	0
156	20240229	160400	125006620	9630	9630	9630	9630	0
157	20240229	160300	125006620	9630	9630	9630	9630	0
158	20240229	160200	125006620	9630	9630	9630	9630	0
159	20240229	160100	125006620	9630	9630	9630	9630	0
160	20240229	160000	125006620	9630	9630	9630	9630	0
161	20240229	155900	125006620	9630	9630	9630	9630	0
162	20240229	155800	125006620	9630	9630	9630	9630	0
163	20240229	155700	125006620	9630	9630	9630	9630	0
164	20240229	155600	125006620	9630	9630	9630	9630	0
165	20240229	155500	125006620	9630	9630	9630	9630	0
166	20240229	155400	125006620	9630	9630	9630	9630	0
167	20240229	155300	125006620	9630	9630	9630	9630	0
168	20240229	155200	125006620	9630	9630	9630	9630	0
169	20240229	155100	125006620	9630	9630	9630	9630	0
170	20240229	155000	125006620	9630	9630	9630	9630	0
171	20240229	154900	125006620	9630	9630	9630	9630	0
172	20240229	154800	125006620	9630	9630	9630	9630	0
173	20240229	154700	125006620	9630	9630	9630	9630	0
174	20240229	154600	125006620	9630	9630	9630	9630	0
175	20240229	154500	125006620	9630	9630	9630	9630	0
176	20240229	154400	125006620	9630	9630	9630	9630	0
177	20240229	154300	125006620	9630	9630	9630	9630	0
178	20240229	154200	125006620	9630	9630	9630	9630	0
179	20240229	154100	125006620	9630	9630	9630	9630	0
180	20240229	154000	125006620	9630	9630	9630	9630	0
181	20240229	153900	125006620	9630	9630	9630	9630	0
182	20240229	153800	125006620	9630	9630	9630	9630	529
183	20240229	153700	125006620	9630	9630	9630	9630	0
184	20240229	153600	125006620	9630	9630	9630	9630	0
185	20240229	153500	125006620	9630	9630	9630	9630	0
186	20240229	153400	125006620	9630	9630	9630	9630	0
187	20240229	153300	125006620	9630	9630	9630	9630	0
188	20240229	153200	125006620	9630	9630	9630	9630	0
189	20240229	153100	125006620	9630	9630	9630	9630	0
190	20240229	153000	125006620	9630	9630	9630	9630	529
191	20240229	152900	119912350	9640	9640	9640	9640	0
192	20240229	152800	119912350	9640	9640	9640	9640	0
193	20240229	152700	119912350	9640	9640	9640	9640	0
194	20240229	152600	119912350	9640	9640	9640	9640	0
195	20240229	152500	119912350	9640	9640	9640	9640	0
196	20240229	152400	119912350	9640	9640	9640	9640	0
197	20240229	152300	119912350	9640	9640	9640	9640	0
198	20240229	152200	119912350	9640	9640	9640	9640	0
199	20240229	152100	119912350	9640	9640	9640	9640	0
200	20240229	152000	119912350	9640	9640	9640	9640	0
201	20240229	151900	119912350	9640	9640	9640	9640	52
202	20240229	151800	119411070	9640	9640	9640	9640	0
203	20240229	151700	119411070	9640	9640	9640	9640	0
204	20240229	151600	119411070	9640	9640	9640	9640	11
205	20240229	151500	119305030	9640	9640	9640	9640	0
206	20240229	151400	119305030	9640	9640	9640	9640	0
207	20240229	151300	119305030	9640	9640	9640	9640	120
208	20240229	151200	118148230	9640	9650	9650	9640	516
209	20240229	151100	113171900	9650	9650	9650	9650	0
210	20240229	151000	113171900	9650	9650	9650	9650	6
211	20240229	150900	113114000	9650	9660	9660	9650	11
212	20240229	150800	113007750	9670	9670	9670	9670	10
213	20240229	150700	112911050	9650	9650	9650	9650	11
214	20240229	150600	112804900	9650	9650	9650	9650	0
215	20240229	150500	112804900	9650	9650	9650	9650	11
216	20240229	150400	112698750	9650	9650	9650	9650	0
217	20240229	150300	112698750	9650	9650	9650	9650	0
218	20240229	150200	112698750	9650	9650	9650	9650	2
219	20240229	150100	112679450	9650	9650	9650	9650	0
220	20240229	150000	112679450	9650	9650	9650	9650	0
221	20240229	145900	112679450	9650	9650	9650	9650	0
222	20240229	145800	112679450	9650	9650	9650	9650	20
223	20240229	145700	112486450	9650	9650	9650	9650	0
224	20240229	145600	112486450	9650	9650	9650	9650	0
225	20240229	145500	112486450	9650	9650	9650	9650	3
226	20240229	145400	112457500	9650	9650	9650	9650	10
227	20240229	145300	112361000	9650	9650	9650	9650	0
228	20240229	145200	112361000	9650	9650	9650	9650	0
229	20240229	145100	112361000	9650	9650	9650	9650	0
230	20240229	145000	112361000	9650	9650	9650	9650	0
231	20240229	144900	112361000	9650	9650	9650	9650	0
232	20240229	144800	112361000	9650	9650	9650	9650	1
233	20240229	144700	112351350	9650	9650	9650	9650	1
234	20240229	144600	112341700	9650	9650	9650	9650	1
235	20240229	144500	112332050	9630	9630	9630	9630	0
236	20240229	144400	112332050	9630	9630	9630	9630	68
237	20240229	144300	111677210	9640	9640	9640	9640	0
238	20240229	144200	111677210	9640	9640	9640	9640	3
239	20240229	144100	111648290	9640	9640	9640	9640	0
240	20240229	144000	111648290	9640	9640	9640	9640	0
241	20240229	143900	111648290	9640	9640	9640	9640	0
242	20240229	143800	111648290	9640	9640	9640	9640	0
243	20240229	143700	111648290	9640	9640	9640	9640	0
244	20240229	143600	111648290	9640	9640	9640	9640	0
245	20240229	143500	111648290	9640	9640	9640	9640	0
246	20240229	143400	111648290	9640	9640	9640	9640	0
247	20240229	143300	111648290	9640	9640	9640	9640	1
248	20240229	143200	111638650	9640	9640	9640	9640	3
249	20240229	143100	111609730	9640	9640	9640	9640	0
250	20240229	143000	111609730	9640	9640	9640	9640	1
251	20240229	142900	111600090	9620	9620	9620	9620	0
252	20240229	142800	111600090	9620	9620	9620	9620	0
253	20240229	142700	111600090	9620	9620	9620	9620	0
254	20240229	142600	111600090	9620	9620	9620	9620	0
255	20240229	142500	111600090	9620	9620	9620	9620	300
256	20240229	142400	108714090	9620	9620	9620	9620	0
257	20240229	142300	108714090	9620	9620	9620	9620	52
258	20240229	142200	108213850	9620	9620	9620	9620	0
259	20240229	142100	108213850	9620	9620	9620	9620	0
260	20240229	142000	108213850	9620	9620	9620	9620	1034
261	20240229	141900	98266770	9620	9620	9620	9620	0
262	20240229	141800	98266770	9620	9620	9620	9620	100
263	20240229	141700	97304770	9620	9640	9640	9620	100
264	20240229	141600	96342410	9650	9650	9650	9650	9
265	20240229	141500	96255560	9640	9650	9650	9640	12
266	20240229	141400	96139780	9660	9660	9660	9660	0
267	20240229	141300	96139780	9660	9660	9660	9660	0
268	20240229	141200	96139780	9660	9660	9660	9660	2
269	20240229	141100	96120460	9630	9630	9630	9630	0
270	20240229	141000	96120460	9630	9630	9630	9630	0
271	20240229	140900	96120460	9630	9630	9630	9630	0
272	20240229	140800	96120460	9630	9630	9630	9630	250
273	20240229	140700	93712960	9630	9630	9630	9630	0
274	20240229	140600	93712960	9630	9630	9630	9630	10
275	20240229	140500	93616660	9630	9630	9630	9630	0
276	20240229	140400	93616660	9630	9630	9630	9630	10
277	20240229	140300	93520360	9630	9630	9630	9630	10
278	20240229	140200	93424060	9630	9630	9630	9630	0
279	20240229	140100	93424060	9630	9630	9630	9630	13
280	20240229	140000	93298870	9660	9660	9660	9660	0
281	20240229	135900	93298870	9660	9660	9660	9660	0
282	20240229	135800	93298870	9660	9660	9660	9660	0
283	20240229	135700	93298870	9660	9660	9660	9660	0
284	20240229	135600	93298870	9660	9660	9660	9660	0
285	20240229	135500	93298870	9660	9660	9660	9660	0
286	20240229	135400	93298870	9660	9640	9660	9620	46
287	20240229	135300	92855700	9640	9640	9640	9640	0
288	20240229	135200	92855700	9640	9640	9640	9640	37
289	20240229	135100	92499020	9630	9630	9630	9630	70
290	20240229	135000	91824920	9630	9630	9630	9630	0
291	20240229	134900	91824920	9630	9630	9630	9630	0
292	20240229	134800	91824920	9630	9630	9630	9630	0
293	20240229	134700	91824920	9630	9630	9630	9630	40
294	20240229	134600	91439720	9630	9630	9630	9630	0
295	20240229	134500	91439720	9630	9630	9630	9630	0
296	20240229	134400	91439720	9630	9630	9630	9630	2
297	20240229	134300	91420460	9630	9630	9630	9630	1
298	20240229	134200	91410830	9630	9630	9630	9630	4
299	20240229	134100	91372310	9630	9630	9630	9630	0
300	20240229	134000	91372310	9630	9630	9630	9630	0
301	20240229	133900	91372310	9630	9620	9630	9620	3
302	20240229	133800	91343440	9630	9640	9640	9630	87
303	20240229	133700	90505300	9640	9640	9640	9640	1
304	20240229	133600	90495660	9640	9640	9640	9640	0
305	20240229	133500	90495660	9640	9640	9640	9640	0
306	20240229	133400	90495660	9640	9640	9640	9640	5
307	20240229	133300	90447460	9630	9630	9630	9630	0
308	20240229	133200	90447460	9630	9630	9630	9630	0
309	20240229	133100	90447460	9630	9630	9630	9630	0
310	20240229	133000	90447460	9630	9650	9650	9630	100
311	20240229	132900	89484290	9660	9660	9660	9660	1
312	20240229	132800	89474630	9660	9660	9660	9660	0
313	20240229	132700	89474630	9660	9660	9660	9660	1
314	20240229	132600	89464970	9660	9660	9660	9660	0
315	20240229	132500	89464970	9660	9660	9660	9660	31
316	20240229	132400	89165510	9660	9660	9660	9660	0
317	20240229	132300	89165510	9660	9660	9660	9660	2
318	20240229	132200	89146190	9670	9650	9670	9650	4
319	20240229	132100	89107570	9650	9650	9650	9650	1
320	20240229	132000	89097920	9620	9620	9620	9620	0
321	20240229	131900	89097920	9620	9620	9620	9620	0
322	20240229	131800	89097920	9620	9620	9620	9620	0
323	20240229	131700	89097920	9620	9620	9620	9620	0
324	20240229	131600	89097920	9620	9640	9640	9620	210
325	20240229	131500	87076460	9630	9690	9690	9630	155
326	20240229	131400	85582010	9690	9690	9690	9690	0
327	20240229	131300	85582010	9690	9690	9690	9690	0
328	20240229	131200	85582010	9690	9690	9690	9690	0
329	20240229	131100	85582010	9690	9690	9690	9690	0
330	20240229	131000	85582010	9690	9690	9690	9690	0
331	20240229	130900	85582010	9690	9690	9690	9690	1
332	20240229	130800	85572320	9700	9700	9700	9700	0
333	20240229	130700	85572320	9700	9700	9700	9700	25
334	20240229	130600	85329820	9700	9700	9700	9700	0
335	20240229	130500	85329820	9700	9700	9700	9700	0
336	20240229	130400	85329820	9700	9700	9700	9700	0
337	20240229	130300	85329820	9700	9700	9700	9700	0
338	20240229	130200	85329820	9700	9700	9700	9700	0
339	20240229	130100	85329820	9700	9700	9700	9700	2
340	20240229	130000	85310420	9610	9610	9610	9610	0
341	20240229	125900	85310420	9610	9670	9670	9610	2150
342	20240229	125800	64608110	9670	9670	9670	9670	0
343	20240229	125700	64608110	9670	9670	9670	9670	99
344	20240229	125600	63650780	9670	9670	9670	9670	1
345	20240229	125500	63641110	9670	9670	9670	9670	3
346	20240229	125400	63612100	9670	9670	9670	9670	0
347	20240229	125300	63612100	9670	9670	9670	9670	10
348	20240229	125200	63515400	9670	9670	9670	9670	0
349	20240229	125100	63515400	9670	9670	9670	9670	0
350	20240229	125000	63515400	9670	9670	9670	9670	0
351	20240229	124900	63515400	9670	9670	9670	9670	0
352	20240229	124800	63515400	9670	9670	9670	9670	30
353	20240229	124700	63225300	9660	9660	9660	9660	0
354	20240229	124600	63225300	9660	9660	9660	9660	0
355	20240229	124500	63225300	9660	9660	9660	9660	0
356	20240229	124400	63225300	9660	9660	9660	9660	0
357	20240229	124300	63225300	9660	9660	9660	9660	0
358	20240229	124200	63225300	9660	9660	9660	9660	0
359	20240229	124100	63225300	9660	9660	9660	9660	10
360	20240229	124000	63128700	9660	9660	9660	9660	0
361	20240229	123900	63128700	9660	9660	9660	9660	11
362	20240229	123800	63022440	9660	9660	9660	9660	50
363	20240229	123700	62539440	9660	9660	9660	9660	1
364	20240229	123600	62529780	9660	9660	9660	9660	0
365	20240229	123500	62529780	9660	9690	9690	9660	54
366	20240229	123400	62007760	9670	9670	9670	9670	0
367	20240229	123300	62007760	9670	9670	9670	9670	0
368	20240229	123200	62007760	9670	9670	9670	9670	0
369	20240229	123100	62007760	9670	9670	9670	9670	0
370	20240229	123000	62007760	9670	9670	9670	9670	0
371	20240229	122900	62007760	9670	9670	9670	9670	0
372	20240229	122800	62007760	9670	9670	9670	9670	20
373	20240229	122700	61814360	9720	9720	9720	9720	1
374	20240229	122600	61804640	9720	9720	9720	9720	1
375	20240229	122500	61794920	9670	9670	9670	9670	0
376	20240229	122400	61794920	9670	9670	9670	9670	2
377	20240229	122300	61775580	9720	9720	9720	9720	10
378	20240229	122200	61678380	9720	9720	9720	9720	5
379	20240229	122100	61629780	9730	9730	9730	9730	0
380	20240229	122000	61629780	9730	9730	9730	9730	0
381	20240229	121900	61629780	9730	9730	9730	9730	1
382	20240229	121800	61620050	9730	9730	9730	9730	0
383	20240229	121700	61620050	9730	9730	9730	9730	1
384	20240229	121600	61610320	9730	9730	9730	9730	3
385	20240229	121500	61581130	9730	9730	9730	9730	0
386	20240229	121400	61581130	9730	9730	9730	9730	0
387	20240229	121300	61581130	9730	9730	9730	9730	0
388	20240229	121200	61581130	9730	9730	9730	9730	0
389	20240229	121100	61581130	9730	9730	9730	9730	0
390	20240229	121000	61581130	9730	9730	9730	9730	0
391	20240229	120900	61581130	9730	9730	9730	9730	4
392	20240229	120800	61542210	9730	9710	9730	9710	87
393	20240229	120700	60696290	9670	9670	9670	9670	0
394	20240229	120600	60696290	9670	9670	9670	9670	0
395	20240229	120500	60696290	9670	9670	9670	9670	32
396	20240229	120400	60386850	9670	9660	9670	9660	842
397	20240229	120300	52244740	9660	9660	9660	9660	4
398	20240229	120200	52206100	9660	9670	9670	9660	100
399	20240229	120100	51239130	9670	9670	9670	9670	30
400	20240229	120000	50949030	9670	9670	9670	9670	0
401	20240229	115900	50949030	9670	9670	9670	9670	100
402	20240229	115800	49982030	9670	9670	9670	9670	0
403	20240229	115700	49982030	9670	9670	9670	9670	0
404	20240229	115600	49982030	9670	9670	9670	9670	0
405	20240229	115500	49982030	9670	9670	9670	9670	0
406	20240229	115400	49982030	9670	9670	9670	9670	0
407	20240229	115300	49982030	9670	9670	9670	9670	0
408	20240229	115200	49982030	9670	9670	9670	9670	0
409	20240229	115100	49982030	9670	9690	9690	9670	109
410	20240229	115000	48927120	9740	9740	9740	9740	0
411	20240229	114900	48927120	9740	9740	9740	9740	0
412	20240229	114800	48927120	9740	9740	9740	9740	0
413	20240229	114700	48927120	9740	9740	9740	9740	0
414	20240229	114600	48927120	9740	9740	9740	9740	2
415	20240229	114500	48907640	9740	9740	9740	9740	0
416	20240229	114400	48907640	9740	9740	9740	9740	0
417	20240229	114300	48907640	9740	9740	9740	9740	2
418	20240229	114200	48888160	9740	9740	9740	9740	0
419	20240229	114100	48888160	9740	9740	9740	9740	0
420	20240229	114000	48888160	9740	9740	9740	9740	0
421	20240229	113900	48888160	9740	9740	9740	9740	0
422	20240229	113800	48888160	9740	9740	9740	9740	0
423	20240229	113700	48888160	9740	9740	9740	9740	459
424	20240229	113600	44417500	9740	9740	9740	9740	0
425	20240229	113500	44417500	9740	9740	9740	9740	0
426	20240229	113400	44417500	9740	9740	9740	9740	0
427	20240229	113300	44417500	9740	9740	9740	9740	0
428	20240229	113200	44417500	9740	9740	9740	9740	0
429	20240229	113100	44417500	9740	9690	9740	9690	297
430	20240229	113000	41530360	9690	9690	9690	9690	0
431	20240229	112900	41530360	9690	9690	9690	9690	0
432	20240229	112800	41530360	9690	9690	9690	9690	0
433	20240229	112700	41530360	9690	9690	9690	9690	0
434	20240229	112600	41530360	9690	9690	9690	9690	0
435	20240229	112500	41530360	9690	9690	9690	9690	0
436	20240229	112400	41530360	9690	9690	9690	9690	0
437	20240229	112300	41530360	9690	9690	9690	9690	0
438	20240229	112200	41530360	9690	9670	9690	9670	10
439	20240229	112100	41433620	9670	9670	9670	9670	0
440	20240229	112000	41433620	9670	9670	9670	9670	0
441	20240229	111900	41433620	9670	9670	9670	9670	1
442	20240229	111800	41423950	9670	9670	9670	9670	1
443	20240229	111700	41414280	9670	9670	9670	9670	0
444	20240229	111600	41414280	9670	9670	9670	9670	0
445	20240229	111500	41414280	9670	9670	9670	9670	0
446	20240229	111400	41414280	9670	9670	9670	9670	0
447	20240229	111300	41414280	9670	9670	9670	9670	0
448	20240229	111200	41414280	9670	9670	9670	9670	572
449	20240229	111100	35883040	9670	9670	9670	9670	0
450	20240229	111000	35883040	9670	9670	9670	9670	0
451	20240229	110900	35883040	9670	9670	9670	9670	0
452	20240229	110800	35883040	9670	9670	9670	9670	0
453	20240229	110700	35883040	9670	9670	9670	9670	0
454	20240229	110600	35883040	9670	9670	9670	9670	128
455	20240229	110500	34645280	9670	9670	9670	9670	1
456	20240229	110400	34635610	9670	9670	9670	9670	0
457	20240229	110300	34635610	9670	9670	9670	9670	2
458	20240229	110200	34616270	9670	9670	9670	9670	100
459	20240229	110100	33649270	9670	9690	9690	9670	45
460	20240229	110000	33214080	9700	9700	9700	9700	1
461	20240229	105900	33204380	9710	9710	9710	9710	0
462	20240229	105800	33204380	9710	9710	9710	9710	0
463	20240229	105700	33204380	9710	9710	9710	9710	0
464	20240229	105600	33204380	9710	9690	9710	9690	8
465	20240229	105500	33126840	9690	9690	9690	9690	4
466	20240229	105400	33088080	9680	9680	9680	9680	94
467	20240229	105300	32178160	9680	9680	9680	9680	10
468	20240229	105200	32081360	9680	9680	9680	9680	60
469	20240229	105100	31500560	9680	9680	9680	9680	0
470	20240229	105000	31500560	9680	9680	9680	9680	26
471	20240229	104900	31248880	9680	9680	9680	9680	30
472	20240229	104800	30958480	9680	9680	9680	9680	24
473	20240229	104700	30726160	9680	9680	9680	9680	3
474	20240229	104600	30697120	9680	9680	9680	9680	7
475	20240229	104500	30629360	9680	9680	9680	9680	9
476	20240229	104400	30542240	9670	9670	9670	9670	100
477	20240229	104300	29575240	9680	9680	9680	9680	5
478	20240229	104200	29526840	9680	9680	9680	9680	51
479	20240229	104100	29033160	9660	9660	9660	9660	0
480	20240229	104000	29033160	9660	9660	9660	9660	0
481	20240229	103900	29033160	9660	9660	9660	9660	0
482	20240229	103800	29033160	9660	9660	9660	9660	0
483	20240229	103700	29033160	9660	9660	9660	9660	0
484	20240229	103600	29033160	9660	9660	9660	9650	53
485	20240229	103500	28521380	9660	9660	9660	9660	17
486	20240229	103400	28357160	9660	9660	9660	9660	0
487	20240229	103300	28357160	9660	9660	9660	9660	90
488	20240229	103200	27487760	9670	9670	9670	9670	22
489	20240229	103100	27275020	9680	9680	9680	9680	0
490	20240229	103000	27275020	9680	9680	9680	9680	0
491	20240229	102900	27275020	9680	9680	9680	9680	0
492	20240229	102800	27275020	9680	9680	9680	9680	0
493	20240229	102700	27275020	9680	9680	9680	9680	3
494	20240229	102600	27245980	9680	9680	9680	9680	1
495	20240229	102500	27236300	9680	9680	9680	9680	0
496	20240229	102400	27236300	9680	9660	9680	9660	32
497	20240229	102300	26926940	9660	9660	9660	9660	0
498	20240229	102200	26926940	9660	9660	9660	9660	0
499	20240229	102100	26926940	9660	9660	9660	9660	0
500	20240229	102000	26926940	9660	9670	9670	9660	80
501	20240229	101900	26154080	9660	9660	9660	9660	35
502	20240229	101800	25815980	9660	9660	9660	9660	0
503	20240229	101700	25815980	9660	9660	9660	9660	0
504	20240229	101600	25815980	9660	9660	9660	9660	7
505	20240229	101500	25748360	9680	9680	9680	9680	5
506	20240229	101400	25699960	9680	9680	9680	9680	17
507	20240229	101300	25535400	9680	9680	9680	9680	0
508	20240229	101200	25535400	9680	9690	9690	9670	200
509	20240229	101100	23600390	9680	9680	9680	9680	0
510	20240229	101000	23600390	9680	9680	9680	9680	0
511	20240229	100900	23600390	9680	9680	9680	9680	0
512	20240229	100800	23600390	9680	9700	9700	9680	100
513	20240229	100700	22632070	9710	9710	9710	9710	0
514	20240229	100600	22632070	9710	9710	9710	9710	44
515	20240229	100500	22204830	9710	9710	9710	9710	19
516	20240229	100400	22020340	9680	9680	9680	9680	0
517	20240229	100300	22020340	9680	9680	9680	9680	0
518	20240229	100200	22020340	9680	9680	9680	9680	0
519	20240229	100100	22020340	9680	9690	9690	9680	50
520	20240229	100000	21536320	9680	9680	9680	9680	0
521	20240229	095900	21536320	9680	9680	9680	9680	0
522	20240229	095800	21536320	9680	9680	9680	9680	0
523	20240229	095700	21536320	9680	9680	9680	9680	359
524	20240229	095600	18061200	9690	9690	9690	9690	0
525	20240229	095500	18061200	9690	9690	9690	9690	0
526	20240229	095400	18061200	9690	9690	9690	9690	0
527	20240229	095300	18061200	9690	9700	9700	9690	123
528	20240229	095200	16869160	9710	9710	9710	9710	1
529	20240229	095100	16859450	9710	9710	9710	9710	0
530	20240229	095000	16859450	9710	9710	9710	9710	2
531	20240229	094900	16840030	9730	9730	9730	9730	0
532	20240229	094800	16840030	9730	9730	9730	9730	0
533	20240229	094700	16840030	9730	9730	9730	9730	0
534	20240229	094600	16840030	9730	9730	9730	9730	0
535	20240229	094500	16840030	9730	9730	9730	9730	0
536	20240229	094400	16840030	9730	9730	9730	9730	0
537	20240229	094300	16840030	9730	9730	9730	9730	20
538	20240229	094200	16645430	9730	9730	9730	9730	10
539	20240229	094100	16548130	9700	9700	9700	9700	0
540	20240229	094000	16548130	9700	9700	9700	9700	0
541	20240229	093900	16548130	9700	9700	9700	9700	0
542	20240229	093800	16548130	9700	9700	9700	9700	35
543	20240229	093700	16208630	9700	9700	9700	9700	0
544	20240229	093600	16208630	9700	9710	9710	9700	61
545	20240229	093500	15616900	9730	9730	9730	9730	0
546	20240229	093400	15616900	9730	9730	9730	9730	11
547	20240229	093300	15509870	9740	9740	9740	9740	0
548	20240229	093200	15509870	9740	9740	9740	9740	0
549	20240229	093100	15509870	9740	9740	9740	9740	1
550	20240229	093000	15500130	9700	9710	9710	9700	51
551	20240229	092900	15005310	9720	9720	9720	9720	4
552	20240229	092800	14966430	9740	9740	9740	9740	0
553	20240229	092700	14966430	9740	9740	9740	9740	0
554	20240229	092600	14966430	9740	9740	9740	9740	10
555	20240229	092500	14869030	9740	9740	9740	9740	1
556	20240229	092400	14859290	9730	9730	9730	9730	0
557	20240229	092300	14859290	9730	9730	9730	9730	130
558	20240229	092200	13594390	9730	9730	9730	9730	93
559	20240229	092100	12689500	9730	9730	9730	9730	0
560	20240229	092000	12689500	9730	9730	9730	9730	9
561	20240229	091900	12601930	9720	9720	9720	9720	147
562	20240229	091800	11173090	9710	9710	9710	9710	63
563	20240229	091700	10561360	9710	9710	9710	9710	1
564	20240229	091600	10551650	9710	9710	9710	9710	1
565	20240229	091500	10541940	9690	9690	9690	9690	0
566	20240229	091400	10541940	9690	9690	9690	9690	0
567	20240229	091300	10541940	9690	9690	9690	9690	14
568	20240229	091200	10406280	9690	9690	9690	9690	112
569	20240229	091100	9321000	9750	9750	9750	9750	0
570	20240229	091000	9321000	9750	9700	9750	9700	156
571	20240229	090900	7806500	9690	9690	9690	9690	14
572	20240229	090800	7670840	9690	9710	9710	9690	93
573	20240229	090700	6768500	9780	9780	9780	9780	0
574	20240229	090600	6768500	9780	9780	9780	9780	0
575	20240229	090500	6768500	9780	9780	9780	9780	3
576	20240229	090400	6739160	9780	9780	9780	9780	1
577	20240229	090300	6729380	9780	9730	9780	9700	287
578	20240229	090200	3942520	9740	9780	9780	9740	17
579	20240229	090100	3776820	9780	9780	9780	9780	1
580	20240229	090000	3767040	9810	9810	9810	9810	384