KissMeData/003070/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	183900	216869270	9820	9820	9820	9820	388
3	20240228	183800	216869270	9820	9820	9820	9820	0
4	20240228	183700	216869270	9820	9820	9820	9820	0
5	20240228	183600	216869270	9820	9820	9820	9820	0
6	20240228	183500	216869270	9820	9820	9820	9820	0
7	20240228	183400	216869270	9820	9820	9820	9820	0
8	20240228	183300	216869270	9820	9820	9820	9820	0
9	20240228	183200	216869270	9820	9820	9820	9820	0
10	20240228	183100	216869270	9820	9820	9820	9820	0
11	20240228	183000	216869270	9820	9820	9820	9820	0
12	20240228	182900	216869270	9820	9820	9820	9820	0
13	20240228	182800	216869270	9820	9820	9820	9820	0
14	20240228	182700	216869270	9820	9820	9820	9820	0
15	20240228	182600	216869270	9820	9820	9820	9820	0
16	20240228	182500	216869270	9820	9820	9820	9820	0
17	20240228	182400	216869270	9820	9820	9820	9820	0
18	20240228	182300	216869270	9820	9820	9820	9820	0
19	20240228	182200	216869270	9820	9820	9820	9820	0
20	20240228	182100	216869270	9820	9820	9820	9820	0
21	20240228	182000	216869270	9820	9820	9820	9820	0
22	20240228	181900	216869270	9820	9820	9820	9820	0
23	20240228	181800	216869270	9820	9820	9820	9820	0
24	20240228	181700	216869270	9820	9820	9820	9820	0
25	20240228	181600	216869270	9820	9820	9820	9820	0
26	20240228	181500	216869270	9820	9820	9820	9820	0
27	20240228	181400	216869270	9820	9820	9820	9820	0
28	20240228	181300	216869270	9820	9820	9820	9820	0
29	20240228	181200	216869270	9820	9820	9820	9820	0
30	20240228	181100	216869270	9820	9820	9820	9820	0
31	20240228	181000	216869270	9820	9820	9820	9820	0
32	20240228	180900	216869270	9820	9820	9820	9820	388
33	20240228	180800	216869270	9820	9820	9820	9820	0
34	20240228	180700	216869270	9820	9820	9820	9820	0
35	20240228	180600	216869270	9820	9820	9820	9820	0
36	20240228	180500	216869270	9820	9820	9820	9820	0
37	20240228	180400	216869270	9820	9820	9820	9820	0
38	20240228	180300	216869270	9820	9820	9820	9820	0
39	20240228	180200	216869270	9820	9820	9820	9820	0
40	20240228	180100	216869270	9820	9820	9820	9820	0
41	20240228	180000	216869270	9820	9820	9820	9820	0
42	20240228	175900	216869270	9820	9820	9820	9820	0
43	20240228	175800	216869270	9820	9820	9820	9820	0
44	20240228	175700	216869270	9820	9820	9820	9820	0
45	20240228	175600	216869270	9820	9820	9820	9820	0
46	20240228	175500	216869270	9820	9820	9820	9820	0
47	20240228	175400	216869270	9820	9820	9820	9820	0
48	20240228	175300	216869270	9820	9820	9820	9820	0
49	20240228	175200	216869270	9820	9820	9820	9820	0
50	20240228	175100	216869270	9820	9820	9820	9820	0
51	20240228	175000	216869270	9820	9820	9820	9820	0
52	20240228	174900	216869270	9820	9820	9820	9820	0
53	20240228	174800	216869270	9820	9820	9820	9820	0
54	20240228	174700	216869270	9820	9820	9820	9820	0
55	20240228	174600	216869270	9820	9820	9820	9820	0
56	20240228	174500	216869270	9820	9820	9820	9820	0
57	20240228	174400	216869270	9820	9820	9820	9820	0
58	20240228	174300	216869270	9820	9820	9820	9820	0
59	20240228	174200	216869270	9820	9820	9820	9820	0
60	20240228	174100	216869270	9820	9820	9820	9820	0
61	20240228	174000	216869270	9820	9820	9820	9820	0
62	20240228	173900	216869270	9820	9820	9820	9820	388
63	20240228	173800	216869270	9820	9820	9820	9820	0
64	20240228	173700	216869270	9820	9820	9820	9820	0
65	20240228	173600	216869270	9820	9820	9820	9820	0
66	20240228	173500	216869270	9820	9820	9820	9820	0
67	20240228	173400	216869270	9820	9820	9820	9820	0
68	20240228	173300	216869270	9820	9820	9820	9820	0
69	20240228	173200	216869270	9820	9820	9820	9820	0
70	20240228	173100	216869270	9820	9820	9820	9820	0
71	20240228	173000	216869270	9820	9820	9820	9820	0
72	20240228	172900	216869270	9820	9820	9820	9820	0
73	20240228	172800	216869270	9820	9820	9820	9820	0
74	20240228	172700	216869270	9820	9820	9820	9820	0
75	20240228	172600	216869270	9820	9820	9820	9820	0
76	20240228	172500	216869270	9820	9820	9820	9820	0
77	20240228	172400	216869270	9820	9820	9820	9820	0
78	20240228	172300	216869270	9820	9820	9820	9820	0
79	20240228	172200	216869270	9820	9820	9820	9820	0
80	20240228	172100	216869270	9820	9820	9820	9820	0
81	20240228	172000	216869270	9820	9820	9820	9820	0
82	20240228	171900	216869270	9820	9820	9820	9820	0
83	20240228	171800	216869270	9820	9820	9820	9820	0
84	20240228	171700	216869270	9820	9820	9820	9820	0
85	20240228	171600	216869270	9820	9820	9820	9820	0
86	20240228	171500	216869270	9820	9820	9820	9820	0
87	20240228	171400	216869270	9820	9820	9820	9820	0
88	20240228	171300	216869270	9820	9820	9820	9820	0
89	20240228	171200	216869270	9820	9820	9820	9820	0
90	20240228	171100	216869270	9820	9820	9820	9820	0
91	20240228	171000	216869270	9820	9820	9820	9820	0
92	20240228	170900	216869270	9820	9820	9820	9820	388
93	20240228	170800	216869270	9820	9820	9820	9820	0
94	20240228	170700	216869270	9820	9820	9820	9820	0
95	20240228	170600	216869270	9820	9820	9820	9820	0
96	20240228	170500	216869270	9820	9820	9820	9820	0
97	20240228	170400	216869270	9820	9820	9820	9820	0
98	20240228	170300	216869270	9820	9820	9820	9820	0
99	20240228	170200	216869270	9820	9820	9820	9820	0
100	20240228	170100	216869270	9820	9820	9820	9820	0
101	20240228	170000	216869270	9820	9820	9820	9820	0
102	20240228	165900	216869270	9820	9820	9820	9820	0
103	20240228	165800	216869270	9820	9820	9820	9820	0
104	20240228	165700	216869270	9820	9820	9820	9820	0
105	20240228	165600	216869270	9820	9820	9820	9820	0
106	20240228	165500	216869270	9820	9820	9820	9820	0
107	20240228	165400	216869270	9820	9820	9820	9820	0
108	20240228	165300	216869270	9820	9820	9820	9820	0
109	20240228	165200	216869270	9820	9820	9820	9820	0
110	20240228	165100	216869270	9820	9820	9820	9820	0
111	20240228	165000	216869270	9820	9820	9820	9820	0
112	20240228	164900	216869270	9820	9820	9820	9820	0
113	20240228	164800	216869270	9820	9820	9820	9820	0
114	20240228	164700	216869270	9820	9820	9820	9820	0
115	20240228	164600	216869270	9820	9820	9820	9820	0
116	20240228	164500	216869270	9820	9820	9820	9820	0
117	20240228	164400	216869270	9820	9820	9820	9820	0
118	20240228	164300	216869270	9820	9820	9820	9820	0
119	20240228	164200	216869270	9820	9820	9820	9820	0
120	20240228	164100	216869270	9820	9820	9820	9820	0
121	20240228	164000	216869270	9820	9820	9820	9820	0
122	20240228	163900	216869270	9820	9820	9820	9820	388
123	20240228	163800	216869270	9820	9820	9820	9820	0
124	20240228	163700	216869270	9820	9820	9820	9820	0
125	20240228	163600	216869270	9820	9820	9820	9820	0
126	20240228	163500	216869270	9820	9820	9820	9820	0
127	20240228	163400	216869270	9820	9820	9820	9820	0
128	20240228	163300	216869270	9820	9820	9820	9820	0
129	20240228	163200	216869270	9820	9820	9820	9820	0
130	20240228	163100	216869270	9820	9820	9820	9820	0
131	20240228	163000	216869270	9820	9820	9820	9820	0
132	20240228	162900	216869270	9820	9820	9820	9820	0
133	20240228	162800	216869270	9820	9820	9820	9820	0
134	20240228	162700	216869270	9820	9820	9820	9820	0
135	20240228	162600	216869270	9820	9820	9820	9820	0
136	20240228	162500	216869270	9820	9820	9820	9820	0
137	20240228	162400	216869270	9820	9820	9820	9820	0
138	20240228	162300	216869270	9820	9820	9820	9820	0
139	20240228	162200	216869270	9820	9820	9820	9820	0
140	20240228	162100	216869270	9820	9820	9820	9820	0
141	20240228	162000	216869270	9820	9820	9820	9820	0
142	20240228	161900	216869270	9820	9820	9820	9820	0
143	20240228	161800	216869270	9820	9820	9820	9820	0
144	20240228	161700	216869270	9820	9820	9820	9820	0
145	20240228	161600	216869270	9820	9820	9820	9820	0
146	20240228	161500	216869270	9820	9820	9820	9820	0
147	20240228	161400	216869270	9820	9820	9820	9820	0
148	20240228	161300	216869270	9820	9820	9820	9820	0
149	20240228	161200	216869270	9820	9820	9820	9820	0
150	20240228	161100	216869270	9820	9820	9820	9820	0
151	20240228	161000	216869270	9820	9820	9820	9820	0
152	20240228	160900	216869270	9820	9820	9820	9820	388
153	20240228	160800	216869270	9820	9820	9820	9820	0
154	20240228	160700	216869270	9820	9820	9820	9820	0
155	20240228	160600	216869270	9820	9820	9820	9820	0
156	20240228	160500	216869270	9820	9820	9820	9820	0
157	20240228	160400	216869270	9820	9820	9820	9820	0
158	20240228	160300	216869270	9820	9820	9820	9820	0
159	20240228	160200	216869270	9820	9820	9820	9820	0
160	20240228	160100	216869270	9820	9820	9820	9820	0
161	20240228	160000	216869270	9820	9820	9820	9820	0
162	20240228	155900	216869270	9820	9820	9820	9820	0
163	20240228	155800	216869270	9820	9820	9820	9820	0
164	20240228	155700	216869270	9820	9820	9820	9820	0
165	20240228	155600	216869270	9820	9820	9820	9820	0
166	20240228	155500	216869270	9820	9820	9820	9820	0
167	20240228	155400	216869270	9820	9820	9820	9820	0
168	20240228	155300	216869270	9820	9820	9820	9820	0
169	20240228	155200	216869270	9820	9820	9820	9820	0
170	20240228	155100	216869270	9820	9820	9820	9820	0
171	20240228	155000	216869270	9820	9820	9820	9820	0
172	20240228	154900	216869270	9820	9820	9820	9820	0
173	20240228	154800	216869270	9820	9820	9820	9820	0
174	20240228	154700	216869270	9820	9820	9820	9820	0
175	20240228	154600	216869270	9820	9820	9820	9820	0
176	20240228	154500	216869270	9820	9820	9820	9820	0
177	20240228	154400	216869270	9820	9820	9820	9820	0
178	20240228	154300	216869270	9820	9820	9820	9820	0
179	20240228	154200	216869270	9820	9820	9820	9820	0
180	20240228	154100	216869270	9820	9820	9820	9820	0
181	20240228	154000	216869270	9820	9820	9820	9820	0
182	20240228	153900	216869270	9820	9820	9820	9820	388
183	20240228	153800	216869270	9820	9820	9820	9820	0
184	20240228	153700	216869270	9820	9820	9820	9820	0
185	20240228	153600	216869270	9820	9820	9820	9820	0
186	20240228	153500	216869270	9820	9820	9820	9820	0
187	20240228	153400	216869270	9820	9820	9820	9820	0
188	20240228	153300	216869270	9820	9820	9820	9820	0
189	20240228	153200	216869270	9820	9820	9820	9820	0
190	20240228	153100	216869270	9820	9820	9820	9820	0
191	20240228	153000	216869270	9820	9820	9820	9820	388
192	20240228	152900	213059110	9830	9830	9830	9830	0
193	20240228	152800	213059110	9830	9830	9830	9830	0
194	20240228	152700	213059110	9830	9830	9830	9830	0
195	20240228	152600	213059110	9830	9830	9830	9830	0
196	20240228	152500	213059110	9830	9830	9830	9830	0
197	20240228	152400	213059110	9830	9830	9830	9830	0
198	20240228	152300	213059110	9830	9830	9830	9830	0
199	20240228	152200	213059110	9830	9830	9830	9830	0
200	20240228	152100	213059110	9830	9830	9830	9830	0
201	20240228	152000	213059110	9830	9830	9830	9830	0
202	20240228	151900	213059110	9830	9770	9840	9720	164
203	20240228	151800	211458000	9850	9840	9850	9840	108
204	20240228	151700	210394410	9850	9850	9850	9750	126
205	20240228	151600	209153730	9850	9820	9850	9670	5506
206	20240228	151500	155371220	9840	9820	9840	9820	34
207	20240228	151400	155037310	9820	9820	9820	9820	5
208	20240228	151300	154988210	9820	9820	9820	9820	5
209	20240228	151200	154939110	9820	9820	9820	9800	11
210	20240228	151100	154831190	9790	9790	9790	9790	29
211	20240228	151000	154547280	9790	9790	9790	9790	13
212	20240228	150900	154420010	9820	9820	9820	9820	0
213	20240228	150800	154420010	9820	9820	9820	9820	100
214	20240228	150700	153438010	9810	9810	9810	9810	32
215	20240228	150600	153124090	9790	9790	9790	9790	11
216	20240228	150500	153016400	9810	9810	9810	9810	0
217	20240228	150400	153016400	9810	9810	9810	9810	0
218	20240228	150300	153016400	9810	9810	9810	9810	0
219	20240228	150200	153016400	9810	9810	9810	9810	90
220	20240228	150100	152133500	9790	9800	9800	9790	60
221	20240228	150000	151545890	9800	9800	9800	9800	0
222	20240228	145900	151545890	9800	9800	9800	9800	0
223	20240228	145800	151545890	9800	9800	9800	9800	13
224	20240228	145700	151418490	9800	9800	9800	9800	10
225	20240228	145600	151320490	9800	9800	9800	9800	10
226	20240228	145500	151222490	9800	9800	9800	9800	80
227	20240228	145400	150438490	9800	9800	9800	9800	20
228	20240228	145300	150242490	9800	9800	9800	9800	0
229	20240228	145200	150242490	9800	9800	9800	9800	0
230	20240228	145100	150242490	9800	9800	9800	9800	3
231	20240228	145000	150213090	9800	9800	9800	9800	0
232	20240228	144900	150213090	9800	9800	9800	9800	110
233	20240228	144800	149135090	9800	9800	9800	9800	165
234	20240228	144700	147518090	9800	9800	9800	9800	6
235	20240228	144600	147459290	9810	9810	9810	9810	0
236	20240228	144500	147459290	9810	9810	9810	9810	7
237	20240228	144400	147390620	9810	9800	9810	9800	33
238	20240228	144300	147067170	9810	9810	9810	9810	20
239	20240228	144200	146870970	9790	9800	9800	9790	154
240	20240228	144100	145362270	9800	9800	9800	9800	0
241	20240228	144000	145362270	9800	9800	9800	9800	12
242	20240228	143900	145244670	9740	9740	9800	9740	44
243	20240228	143800	144815210	9800	9740	9800	9740	28
244	20240228	143700	144541590	9800	9800	9800	9800	0
245	20240228	143600	144541590	9800	9800	9800	9800	0
246	20240228	143500	144541590	9800	9800	9800	9800	0
247	20240228	143400	144541590	9800	9800	9800	9800	0
248	20240228	143300	144541590	9800	9800	9800	9800	0
249	20240228	143200	144541590	9800	9800	9800	9800	0
250	20240228	143100	144541590	9800	9800	9800	9800	0
251	20240228	143000	144541590	9800	9740	9800	9740	16
252	20240228	142900	144384850	9760	9760	9760	9760	22
253	20240228	142800	144170130	9760	9760	9760	9760	0
254	20240228	142700	144170130	9760	9760	9760	9760	0
255	20240228	142600	144170130	9760	9760	9760	9760	0
256	20240228	142500	144170130	9760	9760	9760	9760	0
257	20240228	142400	144170130	9760	9760	9760	9760	52
258	20240228	142300	143662610	9760	9760	9760	9760	0
259	20240228	142200	143662610	9760	9760	9760	9760	0
260	20240228	142100	143662610	9760	9760	9760	9760	0
261	20240228	142000	143662610	9760	9760	9760	9760	300
262	20240228	141900	140734610	9760	9770	9770	9760	64
263	20240228	141800	140109960	9780	9780	9780	9780	1
264	20240228	141700	140100180	9810	9810	9810	9810	0
265	20240228	141600	140100180	9810	9810	9810	9810	0
266	20240228	141500	140100180	9810	9810	9810	9810	5
267	20240228	141400	140051130	9810	9810	9810	9810	0
268	20240228	141300	140051130	9810	9810	9810	9810	0
269	20240228	141200	140051130	9810	9810	9810	9810	0
270	20240228	141100	140051130	9810	9810	9810	9810	0
271	20240228	141000	140051130	9810	9810	9810	9810	1
272	20240228	140900	140041320	9760	9760	9760	9760	0
273	20240228	140800	140041320	9760	9760	9760	9760	0
274	20240228	140700	140041320	9760	9800	9810	9760	223
275	20240228	140600	137856690	9790	9790	9790	9790	0
276	20240228	140500	137856690	9790	9790	9790	9760	148
277	20240228	140400	136408370	9780	9780	9780	9780	25
278	20240228	140300	136163870	9780	9780	9780	9780	20
279	20240228	140200	135968270	9780	9780	9780	9780	24
280	20240228	140100	135733550	9770	9770	9770	9770	0
281	20240228	140000	135733550	9770	9770	9770	9770	0
282	20240228	135900	135733550	9770	9770	9770	9770	0
283	20240228	135800	135733550	9770	9770	9770	9770	0
284	20240228	135700	135733550	9770	9770	9770	9770	11
285	20240228	135600	135626080	9760	9760	9760	9760	0
286	20240228	135500	135626080	9760	9770	9770	9760	21
287	20240228	135400	135421110	9760	9760	9770	9760	116
288	20240228	135300	134288940	9760	9760	9760	9760	0
289	20240228	135200	134288940	9760	9760	9760	9760	0
290	20240228	135100	134288940	9760	9760	9760	9760	50
291	20240228	135000	133800940	9750	9730	9750	9730	375
292	20240228	134900	130146270	9730	9720	9730	9720	121
293	20240228	134800	128969050	9720	9720	9720	9720	0
294	20240228	134700	128969050	9720	9720	9720	9720	0
295	20240228	134600	128969050	9720	9720	9720	9720	10
296	20240228	134500	128871850	9710	9710	9710	9710	0
297	20240228	134400	128871850	9710	9710	9710	9710	0
298	20240228	134300	128871850	9710	9710	9710	9710	1
299	20240228	134200	128862140	9710	9710	9710	9710	0
300	20240228	134100	128862140	9710	9710	9710	9710	0
301	20240228	134000	128862140	9710	9710	9710	9710	0
302	20240228	133900	128862140	9710	9710	9710	9710	0
303	20240228	133800	128862140	9710	9710	9710	9710	0
304	20240228	133700	128862140	9710	9710	9710	9710	0
305	20240228	133600	128862140	9710	9710	9710	9710	0
306	20240228	133500	128862140	9710	9710	9710	9710	1
307	20240228	133400	128852430	9710	9710	9710	9710	0
308	20240228	133300	128852430	9710	9710	9710	9710	0
309	20240228	133200	128852430	9710	9710	9710	9710	0
310	20240228	133100	128852430	9710	9710	9710	9710	0
311	20240228	133000	128852430	9710	9710	9710	9710	0
312	20240228	132900	128852430	9710	9710	9710	9710	90
313	20240228	132800	127978530	9710	9710	9710	9710	0
314	20240228	132700	127978530	9710	9710	9710	9710	0
315	20240228	132600	127978530	9710	9710	9710	9710	0
316	20240228	132500	127978530	9710	9710	9710	9710	0
317	20240228	132400	127978530	9710	9710	9710	9710	0
318	20240228	132300	127978530	9710	9710	9710	9710	0
319	20240228	132200	127978530	9710	9710	9710	9710	0
320	20240228	132100	127978530	9710	9710	9710	9710	22
321	20240228	132000	127764910	9700	9700	9700	9700	0
322	20240228	131900	127764910	9700	9700	9700	9700	0
323	20240228	131800	127764910	9700	9700	9700	9700	0
324	20240228	131700	127764910	9700	9700	9700	9700	100
325	20240228	131600	126794910	9680	9680	9680	9680	8
326	20240228	131500	126717470	9670	9670	9670	9670	0
327	20240228	131400	126717470	9670	9670	9670	9670	10
328	20240228	131300	126620770	9670	9670	9670	9670	0
329	20240228	131200	126620770	9670	9680	9680	9670	16
330	20240228	131100	126466040	9670	9670	9670	9670	0
331	20240228	131000	126466040	9670	9670	9670	9670	1
332	20240228	130900	126456370	9660	9660	9660	9660	0
333	20240228	130800	126456370	9660	9710	9710	9660	622
334	20240228	130700	120447590	9670	9670	9670	9670	0
335	20240228	130600	120447590	9670	9670	9670	9670	0
336	20240228	130500	120447590	9670	9670	9670	9670	0
337	20240228	130400	120447590	9670	9700	9700	9670	110
338	20240228	130300	119380890	9670	9670	9670	9670	0
339	20240228	130200	119380890	9670	9670	9670	9670	0
340	20240228	130100	119380890	9670	9670	9670	9670	0
341	20240228	130000	119380890	9670	9670	9670	9670	5
342	20240228	125900	119332540	9670	9670	9670	9670	0
343	20240228	125800	119332540	9670	9710	9710	9660	5016
344	20240228	125700	70871830	9720	9720	9720	9720	17
345	20240228	125600	70706590	9720	9720	9720	9720	0
346	20240228	125500	70706590	9720	9720	9720	9720	0
347	20240228	125400	70706590	9720	9720	9720	9720	0
348	20240228	125300	70706590	9720	9720	9720	9720	0
349	20240228	125200	70706590	9720	9720	9720	9720	11
350	20240228	125100	70599670	9720	9720	9720	9720	0
351	20240228	125000	70599670	9720	9720	9720	9720	11
352	20240228	124900	70492750	9720	9720	9720	9720	0
353	20240228	124800	70492750	9720	9720	9720	9720	0
354	20240228	124700	70492750	9720	9720	9720	9720	9
355	20240228	124600	70405270	9720	9720	9720	9720	0
356	20240228	124500	70405270	9720	9720	9720	9720	0
357	20240228	124400	70405270	9720	9720	9720	9720	0
358	20240228	124300	70405270	9720	9720	9720	9720	0
359	20240228	124200	70405270	9720	9690	9720	9690	88
360	20240228	124100	69552250	9690	9690	9690	9690	80
361	20240228	124000	68777050	9690	9690	9690	9690	0
362	20240228	123900	68777050	9690	9690	9690	9690	0
363	20240228	123800	68777050	9690	9690	9690	9690	223
364	20240228	123700	66616180	9690	9690	9690	9690	3
365	20240228	123600	66587110	9690	9690	9690	9690	0
366	20240228	123500	66587110	9690	9690	9690	9690	112
367	20240228	123400	65501830	9680	9680	9680	9680	0
368	20240228	123300	65501830	9680	9680	9680	9680	0
369	20240228	123200	65501830	9680	9680	9680	9680	8
370	20240228	123100	65424390	9680	9680	9680	9680	80
371	20240228	123000	64649990	9690	9690	9690	9690	0
372	20240228	122900	64649990	9690	9690	9690	9690	1
373	20240228	122800	64640300	9690	9690	9690	9690	139
374	20240228	122700	63293390	9690	9730	9730	9690	185
375	20240228	122600	61498120	9720	9720	9720	9720	18
376	20240228	122500	61323160	9720	9720	9720	9720	0
377	20240228	122400	61323160	9720	9720	9720	9720	0
378	20240228	122300	61323160	9720	9720	9720	9720	4
379	20240228	122200	61284280	9720	9720	9720	9720	0
380	20240228	122100	61284280	9720	9720	9720	9720	0
381	20240228	122000	61284280	9720	9720	9720	9720	2
382	20240228	121900	61264840	9700	9700	9700	9700	39
383	20240228	121800	60886540	9700	9700	9700	9700	0
384	20240228	121700	60886540	9700	9700	9700	9700	0
385	20240228	121600	60886540	9700	9700	9700	9700	0
386	20240228	121500	60886540	9700	9700	9700	9700	176
387	20240228	121400	59179340	9690	9690	9690	9690	0
388	20240228	121300	59179340	9690	9690	9690	9690	98
389	20240228	121200	58229720	9690	9690	9690	9690	110
390	20240228	121100	57163820	9680	9680	9680	9680	0
391	20240228	121000	57163820	9680	9680	9680	9680	1
392	20240228	120900	57154140	9690	9690	9690	9690	0
393	20240228	120800	57154140	9690	9690	9690	9690	8
394	20240228	120700	57076620	9690	9690	9690	9690	0
395	20240228	120600	57076620	9690	9690	9690	9690	0
396	20240228	120500	57076620	9690	9690	9690	9690	0
397	20240228	120400	57076620	9690	9690	9690	9690	1
398	20240228	120300	57066930	9690	9690	9690	9690	0
399	20240228	120200	57066930	9690	9690	9690	9690	0
400	20240228	120100	57066930	9690	9690	9690	9690	1
401	20240228	120000	57057240	9660	9660	9660	9660	0
402	20240228	115900	57057240	9660	9690	9690	9660	51
403	20240228	115800	56564550	9690	9690	9690	9690	12
404	20240228	115700	56448270	9690	9690	9690	9690	10
405	20240228	115600	56351370	9660	9680	9680	9660	41
406	20240228	115500	55955010	9680	9680	9680	9680	0
407	20240228	115400	55955010	9680	9680	9680	9680	4
408	20240228	115300	55916290	9680	9680	9680	9680	0
409	20240228	115200	55916290	9680	9680	9680	9680	0
410	20240228	115100	55916290	9680	9680	9680	9680	26
411	20240228	115000	55664610	9680	9680	9680	9680	0
412	20240228	114900	55664610	9680	9680	9680	9680	0
413	20240228	114800	55664610	9680	9680	9680	9680	0
414	20240228	114700	55664610	9680	9680	9680	9680	0
415	20240228	114600	55664610	9680	9680	9680	9680	5
416	20240228	114500	55616210	9680	9680	9680	9680	1
417	20240228	114400	55606530	9680	9680	9680	9680	0
418	20240228	114300	55606530	9680	9680	9680	9680	10
419	20240228	114200	55509730	9680	9680	9680	9680	0
420	20240228	114100	55509730	9680	9680	9680	9680	0
421	20240228	114000	55509730	9680	9680	9680	9680	0
422	20240228	113900	55509730	9680	9680	9680	9680	1
423	20240228	113800	55500050	9680	9680	9680	9680	100
424	20240228	113700	54532050	9670	9670	9670	9670	0
425	20240228	113600	54532050	9670	9670	9670	9670	0
426	20240228	113500	54532050	9670	9670	9670	9670	0
427	20240228	113400	54532050	9670	9670	9670	9670	0
428	20240228	113300	54532050	9670	9670	9670	9670	0
429	20240228	113200	54532050	9670	9670	9670	9670	0
430	20240228	113100	54532050	9670	9670	9670	9670	2
431	20240228	113000	54512710	9680	9680	9680	9680	87
432	20240228	112900	53670550	9680	9680	9680	9680	0
433	20240228	112800	53670550	9680	9680	9680	9680	2
434	20240228	112700	53651190	9680	9680	9680	9680	0
435	20240228	112600	53651190	9680	9680	9680	9680	0
436	20240228	112500	53651190	9680	9680	9680	9680	0
437	20240228	112400	53651190	9680	9680	9680	9680	0
438	20240228	112300	53651190	9680	9680	9680	9680	2
439	20240228	112200	53631830	9670	9670	9670	9670	0
440	20240228	112100	53631830	9670	9670	9670	9670	0
441	20240228	112000	53631830	9670	9670	9670	9670	10
442	20240228	111900	53535130	9670	9670	9670	9670	11
443	20240228	111800	53428760	9670	9670	9670	9670	0
444	20240228	111700	53428760	9670	9670	9670	9670	0
445	20240228	111600	53428760	9670	9670	9670	9670	0
446	20240228	111500	53428760	9670	9670	9670	9670	0
447	20240228	111400	53428760	9670	9670	9670	9670	0
448	20240228	111300	53428760	9670	9670	9670	9670	0
449	20240228	111200	53428760	9670	9670	9670	9670	0
450	20240228	111100	53428760	9670	9670	9670	9670	0
451	20240228	111000	53428760	9670	9670	9670	9670	0
452	20240228	110900	53428760	9670	9660	9670	9660	50
453	20240228	110800	52945750	9660	9650	9670	9650	9
454	20240228	110700	52858870	9650	9650	9650	9650	150
455	20240228	110600	51411370	9650	9650	9650	9650	210
456	20240228	110500	49384870	9650	9640	9650	9640	7
457	20240228	110400	49317380	9650	9650	9650	9650	17
458	20240228	110300	49153330	9650	9650	9650	9650	0
459	20240228	110200	49153330	9650	9650	9650	9650	221
460	20240228	110100	47020680	9650	9650	9650	9650	10
461	20240228	110000	46924180	9650	9650	9650	9650	50
462	20240228	105900	46441680	9650	9650	9650	9650	0
463	20240228	105800	46441680	9650	9650	9650	9650	1
464	20240228	105700	46432030	9640	9640	9640	9640	35
465	20240228	105600	46094630	9650	9650	9650	9650	2
466	20240228	105500	46075330	9650	9650	9650	9650	18
467	20240228	105400	45901630	9640	9640	9640	9640	0
468	20240228	105300	45901630	9640	9640	9640	9640	12
469	20240228	105200	45785950	9640	9640	9640	9640	23
470	20240228	105100	45564230	9640	9640	9640	9640	1
471	20240228	105000	45554590	9640	9640	9640	9640	0
472	20240228	104900	45554590	9640	9650	9650	9640	78
473	20240228	104800	44802650	9650	9650	9650	9650	0
474	20240228	104700	44802650	9650	9650	9650	9650	42
475	20240228	104600	44397350	9660	9660	9660	9660	0
476	20240228	104500	44397350	9660	9660	9660	9660	6
477	20240228	104400	44339390	9660	9660	9660	9660	22
478	20240228	104300	44126870	9660	9650	9660	9650	40
479	20240228	104200	43740670	9650	9650	9650	9650	83
480	20240228	104100	42939720	9660	9660	9660	9660	25
481	20240228	104000	42698220	9660	9660	9660	9660	12
482	20240228	103900	42582300	9660	9660	9660	9660	0
483	20240228	103800	42582300	9660	9660	9660	9660	1
484	20240228	103700	42572640	9660	9660	9660	9660	0
485	20240228	103600	42572640	9660	9660	9660	9660	20
486	20240228	103500	42379440	9650	9650	9650	9650	0
487	20240228	103400	42379440	9650	9660	9660	9650	7
488	20240228	103300	42311880	9680	9680	9680	9680	0
489	20240228	103200	42311880	9680	9680	9680	9680	0
490	20240228	103100	42311880	9680	9680	9680	9680	0
491	20240228	103000	42311880	9680	9680	9680	9680	0
492	20240228	102900	42311880	9680	9680	9680	9680	1
493	20240228	102800	42302200	9690	9690	9690	9690	0
494	20240228	102700	42302200	9690	9690	9690	9690	0
495	20240228	102600	42302200	9690	9690	9690	9690	0
496	20240228	102500	42302200	9690	9690	9690	9690	0
497	20240228	102400	42302200	9690	9690	9690	9690	0
498	20240228	102300	42302200	9690	9690	9690	9690	0
499	20240228	102200	42302200	9690	9690	9690	9690	0
500	20240228	102100	42302200	9690	9690	9690	9690	20
501	20240228	102000	42108400	9690	9680	9690	9640	602
502	20240228	101900	36294850	9690	9690	9690	9690	0
503	20240228	101800	36294850	9690	9690	9690	9690	0
504	20240228	101700	36294850	9690	9690	9690	9690	13
505	20240228	101600	36168880	9690	9690	9690	9690	0
506	20240228	101500	36168880	9690	9690	9690	9690	138
507	20240228	101400	34831660	9680	9680	9680	9680	0
508	20240228	101300	34831660	9680	9680	9680	9680	0
509	20240228	101200	34831660	9680	9680	9680	9680	0
510	20240228	101100	34831660	9680	9680	9680	9680	0
511	20240228	101000	34831660	9680	9680	9680	9680	1
512	20240228	100900	34821980	9680	9680	9680	9680	0
513	20240228	100800	34821980	9680	9680	9680	9680	0
514	20240228	100700	34821980	9680	9680	9680	9680	0
515	20240228	100600	34821980	9680	9680	9680	9680	0
516	20240228	100500	34821980	9680	9680	9680	9680	0
517	20240228	100400	34821980	9680	9680	9680	9680	3
518	20240228	100300	34792940	9680	9680	9680	9680	6
519	20240228	100200	34734860	9650	9650	9650	9650	0
520	20240228	100100	34734860	9650	9650	9650	9650	0
521	20240228	100000	34734860	9650	9650	9650	9650	7
522	20240228	095900	34667310	9650	9660	9660	9650	27
523	20240228	095800	34406750	9700	9700	9700	9700	0
524	20240228	095700	34406750	9700	9700	9700	9700	3
525	20240228	095600	34377650	9700	9700	9700	9700	0
526	20240228	095500	34377650	9700	9700	9700	9700	11
527	20240228	095400	34270950	9700	9700	9700	9700	0
528	20240228	095300	34270950	9700	9650	9700	9650	2
529	20240228	095200	34251600	9650	9650	9650	9650	604
530	20240228	095100	28423000	9700	9700	9700	9700	2
531	20240228	095000	28403600	9700	9700	9700	9700	0
532	20240228	094900	28403600	9700	9700	9700	9700	0
533	20240228	094800	28403600	9700	9700	9700	9700	0
534	20240228	094700	28403600	9700	9660	9700	9620	1065
535	20240228	094600	18130430	9660	9660	9660	9660	0
536	20240228	094500	18130430	9660	9690	9690	9660	187
537	20240228	094400	16321600	9700	9700	9700	9700	21
538	20240228	094300	16117900	9700	9700	9700	9700	0
539	20240228	094200	16117900	9700	9700	9700	9700	30
540	20240228	094100	15826900	9700	9700	9700	9700	0
541	20240228	094000	15826900	9700	9700	9700	9700	0
542	20240228	093900	15826900	9700	9700	9700	9700	0
543	20240228	093800	15826900	9700	9700	9700	9700	1
544	20240228	093700	15817200	9700	9700	9700	9700	10
545	20240228	093600	15720200	9700	9700	9700	9700	5
546	20240228	093500	15671700	9700	9700	9700	9700	2
547	20240228	093400	15652300	9700	9700	9700	9700	17
548	20240228	093300	15487400	9700	9700	9700	9700	5
549	20240228	093200	15438900	9700	9700	9700	9700	1
550	20240228	093100	15429200	9700	9690	9700	9690	18
551	20240228	093000	15254750	9700	9700	9700	9700	1
552	20240228	092900	15245050	9700	9700	9700	9700	1
553	20240228	092800	15235350	9700	9700	9700	9700	0
554	20240228	092700	15235350	9700	9700	9700	9700	0
555	20240228	092600	15235350	9700	9700	9700	9700	4
556	20240228	092500	15196550	9710	9710	9710	9710	18
557	20240228	092400	15021770	9710	9710	9710	9710	1
558	20240228	092300	15012060	9710	9710	9710	9710	0
559	20240228	092200	15012060	9710	9710	9710	9710	0
560	20240228	092100	15012060	9710	9710	9710	9710	0
561	20240228	092000	15012060	9710	9690	9710	9690	16
562	20240228	091900	14856820	9650	9660	9660	9650	160
563	20240228	091800	13312810	9650	9670	9670	9650	10
564	20240228	091700	13216240	9650	9720	9720	9650	52
565	20240228	091600	12713360	9720	9720	9720	9720	0
566	20240228	091500	12713360	9720	9720	9720	9720	0
567	20240228	091400	12713360	9720	9740	9740	9720	98
568	20240228	091300	11760700	9720	9720	9720	9720	17
569	20240228	091200	11595460	9720	9720	9720	9720	0
570	20240228	091100	11595460	9720	9720	9720	9720	10
571	20240228	091000	11498260	9720	9660	9720	9660	69
572	20240228	090900	10831420	9660	9660	9660	9660	395
573	20240228	090800	7015720	9650	9650	9650	9650	63
574	20240228	090700	6407770	9650	9660	9660	9650	3
575	20240228	090600	6378800	9650	9710	9710	9650	398
576	20240228	090500	2536950	9710	9720	9720	9710	176
577	20240228	090400	827610	9720	9720	9720	9720	2
578	20240228	090300	808170	9720	9720	9720	9720	0
579	20240228	090200	808170	9720	9720	9720	9720	30
580	20240228	090100	516570	9720	9720	9720	9720	6
581	20240228	090000	458250	9750	9750	9750	9750	47