KissMeData/015750/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	190000	37523031930	9830	9830	9830	9830	131284
3	20240229	185900	37523031930	9830	9830	9830	9830	0
4	20240229	185800	37523031930	9830	9830	9830	9830	0
5	20240229	185700	37523031930	9830	9830	9830	9830	0
6	20240229	185600	37523031930	9830	9830	9830	9830	0
7	20240229	185500	37523031930	9830	9830	9830	9830	0
8	20240229	185400	37523031930	9830	9830	9830	9830	0
9	20240229	185300	37523031930	9830	9830	9830	9830	0
10	20240229	185200	37523031930	9830	9830	9830	9830	0
11	20240229	185100	37523031930	9830	9830	9830	9830	0
12	20240229	185000	37523031930	9830	9830	9830	9830	0
13	20240229	184900	37523031930	9830	9830	9830	9830	0
14	20240229	184800	37523031930	9830	9830	9830	9830	0
15	20240229	184700	37523031930	9830	9830	9830	9830	0
16	20240229	184600	37523031930	9830	9830	9830	9830	0
17	20240229	184500	37523031930	9830	9830	9830	9830	0
18	20240229	184400	37523031930	9830	9830	9830	9830	0
19	20240229	184300	37523031930	9830	9830	9830	9830	0
20	20240229	184200	37523031930	9830	9830	9830	9830	0
21	20240229	184100	37523031930	9830	9830	9830	9830	0
22	20240229	184000	37523031930	9830	9830	9830	9830	0
23	20240229	183900	37523031930	9830	9830	9830	9830	0
24	20240229	183800	37523031930	9830	9830	9830	9830	0
25	20240229	183700	37523031930	9830	9830	9830	9830	0
26	20240229	183600	37523031930	9830	9830	9830	9830	0
27	20240229	183500	37523031930	9830	9830	9830	9830	0
28	20240229	183400	37523031930	9830	9830	9830	9830	0
29	20240229	183300	37523031930	9830	9830	9830	9830	0
30	20240229	183200	37523031930	9830	9830	9830	9830	0
31	20240229	183100	37523031930	9830	9830	9830	9830	0
32	20240229	183000	37523031930	9830	9830	9830	9830	131284
33	20240229	182900	37523031930	9830	9830	9830	9830	0
34	20240229	182800	37523031930	9830	9830	9830	9830	0
35	20240229	182700	37523031930	9830	9830	9830	9830	0
36	20240229	182600	37523031930	9830	9830	9830	9830	0
37	20240229	182500	37523031930	9830	9830	9830	9830	0
38	20240229	182400	37523031930	9830	9830	9830	9830	0
39	20240229	182300	37523031930	9830	9830	9830	9830	0
40	20240229	182200	37523031930	9830	9830	9830	9830	0
41	20240229	182100	37523031930	9830	9830	9830	9830	0
42	20240229	182000	37523031930	9830	9830	9830	9830	0
43	20240229	181900	37523031930	9830	9830	9830	9830	0
44	20240229	181800	37523031930	9830	9830	9830	9830	0
45	20240229	181700	37523031930	9830	9830	9830	9830	0
46	20240229	181600	37523031930	9830	9830	9830	9830	0
47	20240229	181500	37523031930	9830	9830	9830	9830	0
48	20240229	181400	37523031930	9830	9830	9830	9830	0
49	20240229	181300	37523031930	9830	9830	9830	9830	0
50	20240229	181200	37523031930	9830	9830	9830	9830	0
51	20240229	181100	37523031930	9830	9830	9830	9830	0
52	20240229	181000	37523031930	9830	9830	9830	9830	0
53	20240229	180900	37523031930	9830	9830	9830	9830	0
54	20240229	180800	37523031930	9830	9830	9830	9830	0
55	20240229	180700	37523031930	9830	9830	9830	9830	0
56	20240229	180600	37523031930	9830	9830	9830	9830	0
57	20240229	180500	37523031930	9830	9830	9830	9830	0
58	20240229	180400	37523031930	9830	9830	9830	9830	0
59	20240229	180300	37523031930	9830	9830	9830	9830	0
60	20240229	180200	37523031930	9830	9830	9830	9830	0
61	20240229	180100	37523031930	9830	9830	9830	9830	0
62	20240229	180000	37523031930	9830	9830	9830	9830	131284
63	20240229	175900	37523031930	9830	9830	9830	9830	0
64	20240229	175800	37523031930	9830	9830	9830	9830	0
65	20240229	175700	37523031930	9830	9830	9830	9830	0
66	20240229	175600	37523031930	9830	9830	9830	9830	0
67	20240229	175500	37523031930	9830	9830	9830	9830	0
68	20240229	175400	37523031930	9830	9830	9830	9830	0
69	20240229	175300	37523031930	9830	9830	9830	9830	0
70	20240229	175200	37523031930	9830	9830	9830	9830	0
71	20240229	175100	37523031930	9830	9830	9830	9830	0
72	20240229	175000	37523031930	9830	9830	9830	9830	0
73	20240229	174900	37523031930	9830	9830	9830	9830	0
74	20240229	174800	37523031930	9830	9830	9830	9830	0
75	20240229	174700	37523031930	9830	9830	9830	9830	0
76	20240229	174600	37523031930	9830	9830	9830	9830	0
77	20240229	174500	37523031930	9830	9830	9830	9830	0
78	20240229	174400	37523031930	9830	9830	9830	9830	0
79	20240229	174300	37523031930	9830	9830	9830	9830	0
80	20240229	174200	37523031930	9830	9830	9830	9830	0
81	20240229	174100	37523031930	9830	9830	9830	9830	0
82	20240229	174000	37523031930	9830	9830	9830	9830	0
83	20240229	173900	37523031930	9830	9830	9830	9830	0
84	20240229	173800	37523031930	9830	9830	9830	9830	0
85	20240229	173700	37523031930	9830	9830	9830	9830	0
86	20240229	173600	37523031930	9830	9830	9830	9830	0
87	20240229	173500	37523031930	9830	9830	9830	9830	0
88	20240229	173400	37523031930	9830	9830	9830	9830	0
89	20240229	173300	37523031930	9830	9830	9830	9830	0
90	20240229	173200	37523031930	9830	9830	9830	9830	0
91	20240229	173100	37523031930	9830	9830	9830	9830	0
92	20240229	173000	37523031930	9830	9830	9830	9830	131284
93	20240229	172900	37523031930	9830	9830	9830	9830	0
94	20240229	172800	37523031930	9830	9830	9830	9830	0
95	20240229	172700	37523031930	9830	9830	9830	9830	0
96	20240229	172600	37523031930	9830	9830	9830	9830	0
97	20240229	172500	37523031930	9830	9830	9830	9830	0
98	20240229	172400	37523031930	9830	9830	9830	9830	0
99	20240229	172300	37523031930	9830	9830	9830	9830	0
100	20240229	172200	37523031930	9830	9830	9830	9830	0
101	20240229	172100	37523031930	9830	9830	9830	9830	0
102	20240229	172000	37523031930	9830	9830	9830	9830	0
103	20240229	171900	37523031930	9830	9830	9830	9830	0
104	20240229	171800	37523031930	9830	9830	9830	9830	0
105	20240229	171700	37523031930	9830	9830	9830	9830	0
106	20240229	171600	37523031930	9830	9830	9830	9830	0
107	20240229	171500	37523031930	9830	9830	9830	9830	0
108	20240229	171400	37523031930	9830	9830	9830	9830	0
109	20240229	171300	37523031930	9830	9830	9830	9830	0
110	20240229	171200	37523031930	9830	9830	9830	9830	0
111	20240229	171100	37523031930	9830	9830	9830	9830	0
112	20240229	171000	37523031930	9830	9830	9830	9830	0
113	20240229	170900	37523031930	9830	9830	9830	9830	0
114	20240229	170800	37523031930	9830	9830	9830	9830	0
115	20240229	170700	37523031930	9830	9830	9830	9830	0
116	20240229	170600	37523031930	9830	9830	9830	9830	0
117	20240229	170500	37523031930	9830	9830	9830	9830	0
118	20240229	170400	37523031930	9830	9830	9830	9830	0
119	20240229	170300	37523031930	9830	9830	9830	9830	0
120	20240229	170200	37523031930	9830	9830	9830	9830	0
121	20240229	170100	37523031930	9830	9830	9830	9830	0
122	20240229	170000	37523031930	9830	9830	9830	9830	131284
123	20240229	165900	37523031930	9830	9830	9830	9830	0
124	20240229	165800	37523031930	9830	9830	9830	9830	0
125	20240229	165700	37523031930	9830	9830	9830	9830	0
126	20240229	165600	37523031930	9830	9830	9830	9830	0
127	20240229	165500	37523031930	9830	9830	9830	9830	0
128	20240229	165400	37523031930	9830	9830	9830	9830	0
129	20240229	165300	37523031930	9830	9830	9830	9830	0
130	20240229	165200	37523031930	9830	9830	9830	9830	0
131	20240229	165100	37523031930	9830	9830	9830	9830	0
132	20240229	165000	37523031930	9830	9830	9830	9830	0
133	20240229	164900	37523031930	9830	9830	9830	9830	0
134	20240229	164800	37523031930	9830	9830	9830	9830	0
135	20240229	164700	37523031930	9830	9830	9830	9830	0
136	20240229	164600	37523031930	9830	9830	9830	9830	0
137	20240229	164500	37523031930	9830	9830	9830	9830	0
138	20240229	164400	37523031930	9830	9830	9830	9830	0
139	20240229	164300	37523031930	9830	9830	9830	9830	0
140	20240229	164200	37523031930	9830	9830	9830	9830	0
141	20240229	164100	37523031930	9830	9830	9830	9830	0
142	20240229	164000	37523031930	9830	9830	9830	9830	0
143	20240229	163900	37523031930	9830	9830	9830	9830	0
144	20240229	163800	37523031930	9830	9830	9830	9830	0
145	20240229	163700	37523031930	9830	9830	9830	9830	0
146	20240229	163600	37523031930	9830	9830	9830	9830	0
147	20240229	163500	37523031930	9830	9830	9830	9830	0
148	20240229	163400	37523031930	9830	9830	9830	9830	0
149	20240229	163300	37523031930	9830	9830	9830	9830	0
150	20240229	163200	37523031930	9830	9830	9830	9830	0
151	20240229	163100	37523031930	9830	9830	9830	9830	0
152	20240229	163000	37523031930	9830	9830	9830	9830	131284
153	20240229	162900	37523031930	9830	9830	9830	9830	0
154	20240229	162800	37523031930	9830	9830	9830	9830	0
155	20240229	162700	37523031930	9830	9830	9830	9830	0
156	20240229	162600	37523031930	9830	9830	9830	9830	0
157	20240229	162500	37523031930	9830	9830	9830	9830	0
158	20240229	162400	37523031930	9830	9830	9830	9830	0
159	20240229	162300	37523031930	9830	9830	9830	9830	0
160	20240229	162200	37523031930	9830	9830	9830	9830	0
161	20240229	162100	37523031930	9830	9830	9830	9830	0
162	20240229	162000	37523031930	9830	9830	9830	9830	0
163	20240229	161900	37523031930	9830	9830	9830	9830	0
164	20240229	161800	37523031930	9830	9830	9830	9830	0
165	20240229	161700	37523031930	9830	9830	9830	9830	0
166	20240229	161600	37523031930	9830	9830	9830	9830	0
167	20240229	161500	37523031930	9830	9830	9830	9830	0
168	20240229	161400	37523031930	9830	9830	9830	9830	0
169	20240229	161300	37523031930	9830	9830	9830	9830	0
170	20240229	161200	37523031930	9830	9830	9830	9830	0
171	20240229	161100	37523031930	9830	9830	9830	9830	0
172	20240229	161000	37523031930	9830	9830	9830	9830	0
173	20240229	160900	37523031930	9830	9830	9830	9830	0
174	20240229	160800	37523031930	9830	9830	9830	9830	0
175	20240229	160700	37523031930	9830	9830	9830	9830	0
176	20240229	160600	37523031930	9830	9830	9830	9830	0
177	20240229	160500	37523031930	9830	9830	9830	9830	0
178	20240229	160400	37523031930	9830	9830	9830	9830	0
179	20240229	160300	37523031930	9830	9830	9830	9830	0
180	20240229	160200	37523031930	9830	9830	9830	9830	0
181	20240229	160100	37523031930	9830	9830	9830	9830	0
182	20240229	160000	37523031930	9830	9830	9830	9830	131284
183	20240229	155900	37523031930	9830	9830	9830	9830	0
184	20240229	155800	37523031930	9830	9830	9830	9830	0
185	20240229	155700	37523031930	9830	9830	9830	9830	0
186	20240229	155600	37523031930	9830	9830	9830	9830	0
187	20240229	155500	37523031930	9830	9830	9830	9830	0
188	20240229	155400	37523031930	9830	9830	9830	9830	0
189	20240229	155300	37523031930	9830	9830	9830	9830	0
190	20240229	155200	37523031930	9830	9830	9830	9830	0
191	20240229	155100	37523031930	9830	9830	9830	9830	0
192	20240229	155000	37523031930	9830	9830	9830	9830	0
193	20240229	154900	37523031930	9830	9830	9830	9830	0
194	20240229	154800	37523031930	9830	9830	9830	9830	0
195	20240229	154700	37523031930	9830	9830	9830	9830	0
196	20240229	154600	37523031930	9830	9830	9830	9830	0
197	20240229	154500	37523031930	9830	9830	9830	9830	0
198	20240229	154400	37523031930	9830	9830	9830	9830	0
199	20240229	154300	37523031930	9830	9830	9830	9830	0
200	20240229	154200	37523031930	9830	9830	9830	9830	0
201	20240229	154100	37523031930	9830	9830	9830	9830	0
202	20240229	154000	37523031930	9830	9830	9830	9830	0
203	20240229	153900	37523031930	9830	9830	9830	9830	0
204	20240229	153800	37523031930	9830	9830	9830	9830	0
205	20240229	153700	37523031930	9830	9830	9830	9830	0
206	20240229	153600	37523031930	9830	9830	9830	9830	0
207	20240229	153500	37523031930	9830	9830	9830	9830	0
208	20240229	153400	37523031930	9830	9830	9830	9830	0
209	20240229	153300	37523031930	9830	9830	9830	9830	0
210	20240229	153200	37523031930	9830	9830	9830	9830	0
211	20240229	153100	37523031930	9830	9830	9830	9830	0
212	20240229	153000	37523031930	9830	9830	9830	9830	262568
213	20240229	152900	36232510210	9850	9850	9850	9850	0
214	20240229	152800	36232510210	9850	9850	9850	9850	0
215	20240229	152700	36232510210	9850	9850	9850	9850	0
216	20240229	152600	36232510210	9850	9850	9850	9850	0
217	20240229	152500	36232510210	9850	9850	9850	9850	0
218	20240229	152400	36232510210	9850	9850	9850	9850	0
219	20240229	152300	36232510210	9850	9850	9850	9850	0
220	20240229	152200	36232510210	9850	9850	9850	9850	0
221	20240229	152100	36232510210	9850	9850	9850	9850	0
222	20240229	152000	36232510210	9850	9850	9850	9850	0
223	20240229	151900	36232510210	9850	9870	9890	9850	13124
224	20240229	151800	36103047620	9870	9890	9890	9850	12718
225	20240229	151700	35977635820	9880	9890	9890	9860	10384
226	20240229	151600	35875145880	9890	9900	9910	9880	2612
227	20240229	151500	35849303550	9900	9880	9910	9880	5789
228	20240229	151400	35792027980	9880	9880	9910	9870	9325
229	20240229	151300	35699855950	9880	9880	9880	9860	8197
230	20240229	151200	35618945230	9880	9900	9900	9880	6874
231	20240229	151100	35550966500	9900	9890	9900	9890	2666
232	20240229	151000	35524581220	9890	9900	9900	9880	2439
233	20240229	150900	35500461500	9900	9880	9900	9880	4954
234	20240229	150800	35451449170	9890	9880	9910	9860	11064
235	20240229	150700	35342159350	9850	9890	9890	9850	11051
236	20240229	150600	35233044080	9890	9900	9910	9880	7525
237	20240229	150500	35158614090	9890	9910	9910	9880	7754
238	20240229	150400	35081892440	9900	9900	9910	9880	14839
239	20240229	150300	34935150580	9900	9900	9910	9890	8815
240	20240229	150200	34847890500	9910	9930	9930	9900	18679
241	20240229	150100	34662871050	9930	9930	9950	9920	6176
242	20240229	150000	34601571080	9940	9940	9950	9930	2720
243	20240229	145900	34574538990	9950	9950	9950	9940	1827
244	20240229	145800	34556374770	9940	9940	9950	9930	6795
245	20240229	145700	34488877730	9950	9940	9960	9930	12955
246	20240229	145600	34360125490	9940	9940	9950	9940	1579
247	20240229	145500	34344421660	9950	9940	9950	9930	2534
248	20240229	145400	34319237080	9950	9950	9950	9940	2333
249	20240229	145300	34296043830	9940	9940	9950	9930	1347
250	20240229	145200	34282650730	9940	9930	9940	9930	2025
251	20240229	145100	34262524090	9940	9930	9940	9930	441
252	20240229	145000	34258140950	9930	9900	9940	9900	6003
253	20240229	144900	34198542660	9910	9930	9930	9910	6710
254	20240229	144800	34132022770	9930	9920	9930	9920	1533
255	20240229	144700	34116806670	9930	9940	9940	9920	3097
256	20240229	144600	34086054320	9940	9950	9950	9940	3284
257	20240229	144500	34053405630	9940	9920	9950	9920	6009
258	20240229	144400	33993761330	9930	9930	9930	9920	2882
259	20240229	144300	33965161950	9930	9930	9930	9920	2373
260	20240229	144200	33941612760	9920	9940	9950	9920	5046
261	20240229	144100	33891513820	9930	9950	9950	9930	2621
262	20240229	144000	33865480230	9950	9950	9950	9940	1233
263	20240229	143900	33853219300	9940	9940	9950	9930	667
264	20240229	143800	33846586960	9930	9950	9950	9930	8771
265	20240229	143700	33759451010	9950	9950	9960	9950	3134
266	20240229	143600	33728261000	9950	9960	9960	9930	5447
267	20240229	143500	33674078550	9960	9980	9980	9930	14591
268	20240229	143400	33528884860	9980	9970	9990	9970	2074
269	20240229	143300	33508183520	9970	9980	9990	9960	11660
270	20240229	143200	33391831660	9980	9970	9980	9970	2798
271	20240229	143100	33363927710	9980	9980	9990	9970	6440
272	20240229	143000	33299693850	9980	9960	9990	9950	7524
273	20240229	142900	33224664730	9960	9950	9960	9940	5145
274	20240229	142800	33173452370	9940	9970	9970	9930	11282
275	20240229	142700	33061248790	9970	9970	9970	9960	959
276	20240229	142600	33051691650	9960	9960	9970	9950	4881
277	20240229	142500	33003075450	9960	9960	9970	9950	4720
278	20240229	142400	32956059340	9960	9960	9970	9960	4476
279	20240229	142300	32911475470	9970	9960	9970	9950	2236
280	20240229	142200	32889203520	9960	9970	9970	9950	6384
281	20240229	142100	32825633160	9980	9970	9980	9960	9480
282	20240229	142000	32731169870	9980	9980	9980	9960	5816
283	20240229	141900	32673165090	9990	9980	9990	9970	5745
284	20240229	141800	32615835690	9980	9990	9990	9970	5903
285	20240229	141700	32556899810	9990	9990	10000	9990	3987
286	20240229	141600	32517063770	9990	10000	10000	9990	1949
287	20240229	141500	32497582300	10000	10010	10010	10000	9683
288	20240229	141400	32400749520	10000	9990	10010	9990	6690
289	20240229	141300	32333853440	9990	9980	9990	9970	6028
290	20240229	141200	32273691810	9980	9970	9980	9960	6459
291	20240229	141100	32209300230	9970	9970	9970	9950	5369
292	20240229	141000	32155816340	9970	9980	9990	9960	9042
293	20240229	140900	32065603030	9980	9990	10010	9980	9935
294	20240229	140800	31966333010	10000	10030	10030	10000	15919
295	20240229	140700	31806967720	10030	9990	10030	9990	31418
296	20240229	140600	31492538030	9990	9990	10000	9980	8058
297	20240229	140500	31412040420	9990	9980	10000	9980	5323
298	20240229	140400	31358856840	9980	10000	10000	9980	11851
299	20240229	140300	31240465900	10000	9990	10010	9990	18626
300	20240229	140200	31054098140	9990	9980	10000	9980	19756
301	20240229	140100	30856694020	9970	9930	9980	9930	12940
302	20240229	140000	30727866450	9930	9920	9940	9920	5916
303	20240229	135900	30669084890	9930	9920	9930	9920	700
304	20240229	135800	30662135910	9920	9920	9930	9910	736
305	20240229	135700	30654833160	9920	9910	9940	9900	3694
306	20240229	135600	30618202180	9930	9920	9930	9910	2345
307	20240229	135500	30594924090	9930	9940	9940	9900	3958
308	20240229	135400	30555620980	9920	9900	9940	9900	3181
309	20240229	135300	30524047580	9900	9900	9910	9900	2454
310	20240229	135200	30499750050	9890	9890	9900	9890	3060
311	20240229	135100	30469472590	9890	9890	9900	9890	2020
312	20240229	135000	30449492660	9900	9890	9900	9890	1480
313	20240229	134900	30434844660	9900	9900	9910	9890	1443
314	20240229	134800	30420566750	9910	9890	9910	9880	2884
315	20240229	134700	30392046290	9900	9880	9900	9880	2566
316	20240229	134600	30366675430	9880	9910	9920	9880	7382
317	20240229	134500	30293644540	9910	9930	9940	9910	12006
318	20240229	134400	30174507650	9930	9930	9940	9930	936
319	20240229	134300	30165212050	9930	9940	9950	9920	6156
320	20240229	134200	30104073780	9940	9930	9950	9930	812
321	20240229	134100	30096003410	9950	9930	9950	9920	10679
322	20240229	134000	29989843570	9930	9930	9940	9920	973
323	20240229	133900	29980178780	9930	9910	9940	9910	2625
324	20240229	133800	29954114520	9910	9910	9930	9910	1959
325	20240229	133700	29934687320	9910	9870	9920	9870	9659
326	20240229	133600	29839079370	9870	9890	9900	9870	8619
327	20240229	133500	29753929040	9890	9900	9900	9890	1703
328	20240229	133400	29737078790	9900	9920	9920	9880	8690
329	20240229	133300	29651034040	9930	9930	9930	9910	2858
330	20240229	133200	29622690020	9920	9930	9930	9910	1704
331	20240229	133100	29605790250	9940	9930	9940	9920	2946
332	20240229	133000	29576542660	9930	9940	9950	9920	7300
333	20240229	132900	29504058010	9930	9910	9950	9900	6883
334	20240229	132800	29435827360	9910	9910	9930	9900	3139
335	20240229	132700	29404725280	9910	9920	9930	9910	4354
336	20240229	132600	29361568390	9930	9910	9930	9900	1953
337	20240229	132500	29342216440	9910	9920	9940	9910	5029
338	20240229	132400	29292354990	9920	9950	9950	9920	5711
339	20240229	132300	29235644210	9950	9950	9950	9940	923
340	20240229	132200	29226465350	9950	9930	9960	9920	13344
341	20240229	132100	29093829390	9930	9970	9970	9920	18476
342	20240229	132000	28910064110	9960	9960	9970	9960	3767
343	20240229	131900	28872537920	9950	9960	9970	9950	9754
344	20240229	131800	28775420390	9950	9990	9990	9950	20915
345	20240229	131700	28566981100	9990	9980	9990	9970	7228
346	20240229	131600	28494819600	9980	9970	9980	9950	10459
347	20240229	131500	28390597810	9980	9990	9990	9970	6206
348	20240229	131400	28328662720	9990	10020	10020	9980	25253
349	20240229	131300	28076019310	10020	10030	10040	9990	46719
350	20240229	131200	27608116130	10020	9970	10030	9950	39552
351	20240229	131100	27212400070	9970	10000	10000	9970	39958
352	20240229	131000	26813166710	10000	9950	10000	9940	51222
353	20240229	130900	26301907360	9940	9930	9950	9910	16678
354	20240229	130800	26136211930	9930	9910	9940	9910	16448
355	20240229	130700	25972926220	9900	9890	9920	9890	19934
356	20240229	130600	25775422760	9900	9870	9900	9870	11270
357	20240229	130500	25664034700	9870	9860	9880	9850	4571
358	20240229	130400	25618950020	9860	9880	9880	9860	3206
359	20240229	130300	25587320140	9870	9870	9880	9870	3017
360	20240229	130200	25557541840	9880	9880	9880	9870	2003
361	20240229	130100	25537757760	9880	9870	9880	9860	1690
362	20240229	130000	25521076680	9870	9880	9880	9860	1660
363	20240229	125900	25504696980	9870	9870	9880	9860	3124
364	20240229	125800	25473865310	9870	9870	9870	9860	1262
365	20240229	125700	25461410480	9870	9870	9880	9870	3203
366	20240229	125600	25429795830	9880	9870	9880	9870	2771
367	20240229	125500	25402443720	9870	9870	9870	9860	1656
368	20240229	125400	25386107540	9870	9870	9880	9870	5043
369	20240229	125300	25336331170	9870	9860	9870	9850	5213
370	20240229	125200	25284934860	9850	9840	9850	9840	6511
371	20240229	125100	25220806110	9840	9840	9840	9830	661
372	20240229	125000	25214301900	9840	9850	9850	9830	1238
373	20240229	124900	25202112140	9850	9840	9850	9840	2424
374	20240229	124800	25178251330	9840	9840	9850	9830	860
375	20240229	124700	25169786950	9830	9820	9840	9820	541
376	20240229	124600	25164466640	9830	9850	9850	9820	1899
377	20240229	124500	25145797600	9850	9840	9850	9840	974
378	20240229	124400	25136213310	9840	9840	9840	9830	1031
379	20240229	124300	25126072550	9840	9850	9850	9830	3738
380	20240229	124200	25089291730	9850	9840	9850	9840	669
381	20240229	124100	25082702100	9840	9840	9850	9830	491
382	20240229	124000	25077867480	9830	9850	9850	9830	818
383	20240229	123900	25069818040	9840	9850	9850	9830	1629
384	20240229	123800	25053796860	9840	9830	9850	9820	11524
385	20240229	123700	24940349640	9830	9810	9830	9800	561
386	20240229	123600	24934844990	9820	9810	9820	9790	5513
387	20240229	123500	24880790930	9800	9800	9810	9800	1008
388	20240229	123400	24870904910	9800	9810	9810	9800	1495
389	20240229	123300	24856251880	9810	9810	9820	9800	1909
390	20240229	123200	24837524590	9820	9820	9820	9810	461
391	20240229	123100	24832998080	9810	9810	9830	9800	1825
392	20240229	123000	24815090760	9810	9820	9820	9810	395
393	20240229	122900	24811214410	9800	9810	9830	9800	1691
394	20240229	122800	24794631000	9810	9800	9810	9790	2319
395	20240229	122700	24771903150	9800	9810	9810	9790	6579
396	20240229	122600	24707433880	9810	9810	9820	9800	3067
397	20240229	122500	24677347560	9810	9830	9830	9810	3779
398	20240229	122400	24640237890	9820	9830	9840	9820	2622
399	20240229	122300	24614462960	9840	9850	9850	9840	659
400	20240229	122200	24607977650	9850	9840	9850	9830	651
401	20240229	122100	24601573610	9830	9850	9850	9830	1240
402	20240229	122000	24589371100	9850	9840	9850	9840	580
403	20240229	121900	24583662140	9840	9840	9840	9830	287
404	20240229	121800	24580838120	9830	9840	9840	9830	1649
405	20240229	121700	24564618560	9830	9840	9840	9830	372
406	20240229	121600	24560958100	9840	9840	9840	9830	1255
407	20240229	121500	24548618090	9830	9840	9840	9830	1568
408	20240229	121400	24533201430	9840	9840	9840	9830	968
409	20240229	121300	24523681340	9840	9840	9840	9830	842
410	20240229	121200	24515397490	9840	9860	9860	9830	2976
411	20240229	121100	24486112660	9850	9840	9860	9840	400
412	20240229	121000	24482172820	9850	9860	9870	9850	4064
413	20240229	120900	24442113430	9870	9870	9870	9860	2634
414	20240229	120800	24416136050	9870	9850	9870	9850	697
415	20240229	120700	24409262140	9860	9860	9860	9850	1816
416	20240229	120600	24391358380	9860	9860	9860	9850	1272
417	20240229	120500	24378818110	9860	9860	9860	9850	1031
418	20240229	120400	24368658570	9860	9870	9870	9850	440
419	20240229	120300	24364319480	9870	9870	9870	9860	759
420	20240229	120200	24356833810	9870	9880	9880	9870	2312
421	20240229	120100	24334010050	9880	9860	9880	9860	1529
422	20240229	120000	24318919530	9870	9860	9870	9860	1606
423	20240229	115900	24303071380	9870	9870	9870	9860	872
424	20240229	115800	24294466840	9870	9870	9870	9860	1385
425	20240229	115700	24280806240	9870	9870	9870	9860	1217
426	20240229	115600	24268794460	9870	9870	9870	9860	1705
427	20240229	115500	24251969930	9860	9870	9870	9860	3614
428	20240229	115400	24216306720	9870	9870	9870	9860	1351
429	20240229	115300	24202972660	9870	9870	9870	9860	2734
430	20240229	115200	24176013150	9860	9850	9860	9850	1315
431	20240229	115100	24163049650	9860	9850	9860	9850	715
432	20240229	115000	24156003070	9850	9840	9850	9830	929
433	20240229	114900	24146862070	9840	9820	9840	9820	2236
434	20240229	114800	24124883760	9830	9830	9830	9820	1434
435	20240229	114700	24110795410	9830	9830	9830	9820	674
436	20240229	114600	24104174300	9820	9820	9830	9820	682
437	20240229	114500	24097476290	9810	9830	9830	9810	888
438	20240229	114400	24088754720	9830	9810	9830	9800	1338
439	20240229	114300	24075632640	9810	9830	9840	9810	2873
440	20240229	114200	24047430590	9830	9820	9830	9810	6545
441	20240229	114100	23983161840	9830	9840	9840	9830	1015
442	20240229	114000	23973183800	9840	9830	9840	9830	1366
443	20240229	113900	23959754190	9830	9830	9840	9830	207
444	20240229	113800	23957717640	9840	9840	9850	9820	4223
445	20240229	113700	23916188340	9840	9850	9850	9840	702
446	20240229	113600	23909278790	9850	9850	9860	9840	2198
447	20240229	113500	23887625820	9860	9850	9860	9850	1759
448	20240229	113400	23870291950	9860	9870	9870	9850	6527
449	20240229	113300	23805931200	9880	9860	9890	9860	17119
450	20240229	113200	23636851910	9860	9860	9880	9850	7841
451	20240229	113100	23559502370	9860	9830	9860	9830	4738
452	20240229	113000	23512852570	9830	9830	9830	9820	2083
453	20240229	112900	23492376690	9830	9830	9840	9820	5858
454	20240229	112800	23434792130	9830	9830	9850	9830	9870
455	20240229	112700	23337740520	9830	9830	9840	9820	2530
456	20240229	112600	23312871230	9830	9820	9830	9820	333
457	20240229	112500	23309599960	9820	9830	9830	9820	1457
458	20240229	112400	23295288650	9820	9820	9830	9820	913
459	20240229	112300	23286321650	9820	9810	9820	9810	1466
460	20240229	112200	23271935930	9820	9820	9820	9810	828
461	20240229	112100	23263807070	9810	9810	9820	9800	649
462	20240229	112000	23257438320	9810	9810	9810	9800	1578
463	20240229	111900	23241960340	9810	9800	9810	9790	3836
464	20240229	111800	23204373060	9800	9770	9800	9760	4142
465	20240229	111700	23163859380	9770	9780	9780	9760	1255
466	20240229	111600	23151600040	9770	9770	9780	9750	11762
467	20240229	111500	23036846590	9780	9760	9780	9750	2598
468	20240229	111400	23011465520	9750	9770	9770	9750	13397
469	20240229	111300	22880746140	9770	9790	9790	9760	23570
470	20240229	111200	22650558860	9800	9800	9800	9780	2338
471	20240229	111100	22627675980	9780	9820	9820	9780	5799
472	20240229	111000	22570907630	9810	9800	9810	9790	3754
473	20240229	110900	22534131530	9790	9800	9800	9790	1492
474	20240229	110800	22519518510	9800	9800	9810	9790	1540
475	20240229	110700	22504434300	9800	9810	9810	9800	1750
476	20240229	110600	22487281150	9810	9800	9820	9800	2015
477	20240229	110500	22467518220	9810	9810	9810	9800	562
478	20240229	110400	22462005620	9810	9810	9820	9800	800
479	20240229	110300	22454158250	9810	9800	9810	9800	1166
480	20240229	110200	22442724990	9810	9830	9830	9810	5880
481	20240229	110100	22385041180	9830	9830	9840	9820	8121
482	20240229	110000	22305245640	9830	9820	9840	9820	907
483	20240229	105900	22296327600	9830	9830	9840	9830	3085
484	20240229	105800	22265998180	9830	9800	9830	9800	2375
485	20240229	105700	22242689610	9810	9790	9820	9790	2517
486	20240229	105600	22218016080	9790	9820	9820	9790	3381
487	20240229	105500	22184881650	9790	9790	9820	9790	5017
488	20240229	105400	22135685130	9790	9790	9800	9780	1506
489	20240229	105300	22120948960	9790	9780	9800	9770	9367
490	20240229	105200	22029288930	9770	9790	9790	9770	12515
491	20240229	105100	21906921410	9790	9800	9800	9780	3752
492	20240229	105000	21870189830	9800	9810	9810	9790	6905
493	20240229	104900	21802553470	9810	9800	9810	9800	3748
494	20240229	104800	21765817630	9800	9810	9820	9800	3451
495	20240229	104700	21731983600	9820	9800	9820	9800	2157
496	20240229	104600	21710832410	9800	9800	9810	9790	8907
497	20240229	104500	21623566260	9800	9820	9830	9800	7867
498	20240229	104400	21546422990	9820	9830	9830	9810	3366
499	20240229	104300	21513371260	9830	9830	9830	9810	1976
500	20240229	104200	21493955090	9820	9830	9830	9810	1573
501	20240229	104100	21478512480	9820	9840	9840	9820	6202
502	20240229	104000	21417559270	9840	9830	9840	9830	3125
503	20240229	103900	21386827120	9840	9820	9840	9820	1972
504	20240229	103800	21367442920	9810	9830	9840	9810	2778
505	20240229	103700	21340148590	9840	9840	9840	9820	3251
506	20240229	103600	21308180960	9840	9830	9850	9810	6307
507	20240229	103500	21246154350	9830	9810	9830	9780	22332
508	20240229	103400	21027634020	9800	9810	9830	9800	4500
509	20240229	103300	20983479570	9810	9810	9810	9790	12549
510	20240229	103200	20860491870	9800	9810	9830	9800	13765
511	20240229	103100	20725477700	9810	9840	9840	9810	7112
512	20240229	103000	20655642570	9810	9840	9860	9810	11208
513	20240229	102900	20545473510	9840	9830	9840	9820	5585
514	20240229	102800	20490545030	9830	9820	9830	9810	4255
515	20240229	102700	20448777720	9820	9820	9830	9820	2283
516	20240229	102600	20426353630	9820	9800	9820	9800	4329
517	20240229	102500	20383869670	9800	9770	9800	9760	5667
518	20240229	102400	20328455770	9770	9770	9780	9760	5799
519	20240229	102300	20271795520	9780	9770	9780	9760	18018
520	20240229	102200	20095880610	9760	9790	9790	9760	12078
521	20240229	102100	19977849170	9790	9780	9790	9770	8379
522	20240229	102000	19895935520	9790	9770	9790	9760	11298
523	20240229	101900	19785527630	9760	9820	9820	9760	71870
524	20240229	101800	19082149270	9800	9830	9830	9800	16194
525	20240229	101700	18923279350	9830	9830	9840	9820	10261
526	20240229	101600	18822476820	9840	9830	9840	9820	1692
527	20240229	101500	18805845860	9830	9820	9840	9810	5022
528	20240229	101400	18756497730	9810	9810	9820	9800	11738
529	20240229	101300	18641391860	9820	9830	9840	9800	45938
530	20240229	101200	18190523730	9830	9840	9840	9820	14788
531	20240229	101100	18045158470	9830	9890	9900	9830	29083
532	20240229	101000	17758801990	9890	9860	9890	9850	8309
533	20240229	100900	17676852710	9860	9840	9860	9830	12192
534	20240229	100800	17556878790	9840	9840	9850	9830	15486
535	20240229	100700	17404517340	9850	9850	9860	9840	21988
536	20240229	100600	17187988880	9860	9880	9880	9850	26628
537	20240229	100500	16925420390	9870	9910	9920	9870	38386
538	20240229	100400	16545795850	9920	9940	9940	9900	14935
539	20240229	100300	16397711520	9930	9900	9940	9900	14159
540	20240229	100200	16257370800	9910	9960	9960	9900	29581
541	20240229	100100	15964014040	9950	10000	10000	9950	30462
542	20240229	100000	15660155810	9990	10000	10010	9980	31529
543	20240229	095900	15344953090	9990	9960	10000	9960	20896
544	20240229	095800	15136138640	9970	9960	9970	9950	6040
545	20240229	095700	15075990000	9950	9920	9980	9920	6316
546	20240229	095600	15013157790	9930	9910	9930	9910	17123
547	20240229	095500	14843434030	9920	9950	9950	9910	19047
548	20240229	095400	14654316750	9940	9950	9970	9930	17302
549	20240229	095300	14482295440	9950	9980	9980	9940	18250
550	20240229	095200	14300571810	9970	10000	10000	9970	7725
551	20240229	095100	14223442570	10000	9980	10000	9970	3349
552	20240229	095000	14189998000	9980	9960	10040	9950	7478
553	20240229	094900	14115429570	9950	9980	9990	9950	26179
554	20240229	094800	13854538620	9990	10030	10030	9990	25777
555	20240229	094700	13596585480	10020	10030	10040	10020	5590
556	20240229	094600	13540535020	10040	10040	10050	10030	6269
557	20240229	094500	13477631990	10040	10030	10050	10030	6554
558	20240229	094400	13411825430	10030	10010	10040	10000	10419
559	20240229	094300	13307449150	10020	10060	10080	10010	39426
560	20240229	094200	12911335070	10070	10090	10100	10060	35363
561	20240229	094100	12554694870	10100	10060	10100	10050	18987
562	20240229	094000	12363308400	10060	10070	10080	10040	26233
563	20240229	093900	12099422460	10080	10070	10080	10050	7160
564	20240229	093800	12027327020	10060	10040	10080	10040	19774
565	20240229	093700	11828508220	10040	10030	10050	10030	4038
566	20240229	093600	11787972580	10030	10030	10040	10010	14178
567	20240229	093500	11645833060	10030	10030	10060	10020	16331
568	20240229	093400	11481852920	10020	9990	10040	9980	5772
569	20240229	093300	11424073810	9980	9990	10030	9970	31814
570	20240229	093200	11106180930	9990	9990	10000	9940	34477
571	20240229	093100	10762389640	10000	10040	10060	9990	40668
572	20240229	093000	10354923860	10030	10060	10070	10030	21032
573	20240229	092900	10143741190	10060	10080	10090	10050	18360
574	20240229	092800	9958933260	10080	10090	10100	10050	39246
575	20240229	092700	9563628870	10100	10130	10140	10090	37562
576	20240229	092600	9183701770	10120	10130	10180	10120	82574
577	20240229	092500	8345467350	10130	10120	10140	10110	33099
578	20240229	092400	8010369410	10110	10140	10140	10090	32643
579	20240229	092300	7680445680	10130	10090	10140	10070	86550
580	20240229	092200	6805751070	10100	10030	10120	10030	100250
581	20240229	092100	5794189390	10040	10030	10040	10000	24258
582	20240229	092000	5551072760	10030	10010	10030	10000	11510
583	20240229	091900	5435714710	10010	10000	10010	9980	14801
584	20240229	091800	5287782340	9990	9980	10000	9980	6322
585	20240229	091700	5224606850	9990	9930	9990	9930	11331
586	20240229	091600	5111760480	9950	9960	9960	9930	23153
587	20240229	091500	4881698830	9970	9990	9990	9950	10033
588	20240229	091400	4781771370	9990	9980	10000	9960	13629
589	20240229	091300	4645755610	9980	9990	10000	9970	10283
590	20240229	091200	4543086320	9990	10000	10010	9950	29889
591	20240229	091100	4245060260	10000	9990	10020	9990	13052
592	20240229	091000	4114536520	10000	10040	10050	9970	24489
593	20240229	090900	3869469320	10050	9990	10060	9970	38569
594	20240229	090800	3482513340	9980	10000	10000	9950	21700
595	20240229	090700	3266088320	9990	10000	10000	9970	17724
596	20240229	090600	3089121620	10000	9980	10010	9970	17865
597	20240229	090500	2910535810	10000	10030	10030	9970	36278
598	20240229	090400	2547461560	10030	9880	10060	9870	54094
599	20240229	090300	2007027990	9880	9830	9890	9820	18822
600	20240229	090200	1821411560	9830	9810	9890	9800	26187
601	20240229	090100	1564028060	9810	9920	9940	9800	58776
602	20240229	090000	985423310	9940	9930	9940	9850	91525