KissMeData/006370/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184700	312252460	9700	9700	9700	9700	246
3	20240228	184600	312252460	9700	9700	9700	9700	0
4	20240228	184500	312252460	9700	9700	9700	9700	0
5	20240228	184400	312252460	9700	9700	9700	9700	0
6	20240228	184300	312252460	9700	9700	9700	9700	0
7	20240228	184200	312252460	9700	9700	9700	9700	0
8	20240228	184100	312252460	9700	9700	9700	9700	0
9	20240228	184000	312252460	9700	9700	9700	9700	0
10	20240228	183900	312252460	9700	9700	9700	9700	0
11	20240228	183800	312252460	9700	9700	9700	9700	0
12	20240228	183700	312252460	9700	9700	9700	9700	0
13	20240228	183600	312252460	9700	9700	9700	9700	0
14	20240228	183500	312252460	9700	9700	9700	9700	0
15	20240228	183400	312252460	9700	9700	9700	9700	0
16	20240228	183300	312252460	9700	9700	9700	9700	0
17	20240228	183200	312252460	9700	9700	9700	9700	0
18	20240228	183100	312252460	9700	9700	9700	9700	0
19	20240228	183000	312252460	9700	9700	9700	9700	0
20	20240228	182900	312252460	9700	9700	9700	9700	0
21	20240228	182800	312252460	9700	9700	9700	9700	0
22	20240228	182700	312252460	9700	9700	9700	9700	0
23	20240228	182600	312252460	9700	9700	9700	9700	0
24	20240228	182500	312252460	9700	9700	9700	9700	0
25	20240228	182400	312252460	9700	9700	9700	9700	0
26	20240228	182300	312252460	9700	9700	9700	9700	0
27	20240228	182200	312252460	9700	9700	9700	9700	0
28	20240228	182100	312252460	9700	9700	9700	9700	0
29	20240228	182000	312252460	9700	9700	9700	9700	0
30	20240228	181900	312252460	9700	9700	9700	9700	0
31	20240228	181800	312252460	9700	9700	9700	9700	0
32	20240228	181700	312252460	9700	9700	9700	9700	246
33	20240228	181600	312252460	9700	9700	9700	9700	0
34	20240228	181500	312252460	9700	9700	9700	9700	0
35	20240228	181400	312252460	9700	9700	9700	9700	0
36	20240228	181300	312252460	9700	9700	9700	9700	0
37	20240228	181200	312252460	9700	9700	9700	9700	0
38	20240228	181100	312252460	9700	9700	9700	9700	0
39	20240228	181000	312252460	9700	9700	9700	9700	0
40	20240228	180900	312252460	9700	9700	9700	9700	0
41	20240228	180800	312252460	9700	9700	9700	9700	0
42	20240228	180700	312252460	9700	9700	9700	9700	0
43	20240228	180600	312252460	9700	9700	9700	9700	0
44	20240228	180500	312252460	9700	9700	9700	9700	0
45	20240228	180400	312252460	9700	9700	9700	9700	0
46	20240228	180300	312252460	9700	9700	9700	9700	0
47	20240228	180200	312252460	9700	9700	9700	9700	0
48	20240228	180100	312252460	9700	9700	9700	9700	0
49	20240228	180000	312252460	9700	9700	9700	9700	0
50	20240228	175900	312252460	9700	9700	9700	9700	0
51	20240228	175800	312252460	9700	9700	9700	9700	0
52	20240228	175700	312252460	9700	9700	9700	9700	0
53	20240228	175600	312252460	9700	9700	9700	9700	0
54	20240228	175500	312252460	9700	9700	9700	9700	0
55	20240228	175400	312252460	9700	9700	9700	9700	0
56	20240228	175300	312252460	9700	9700	9700	9700	0
57	20240228	175200	312252460	9700	9700	9700	9700	0
58	20240228	175100	312252460	9700	9700	9700	9700	0
59	20240228	175000	312252460	9700	9700	9700	9700	0
60	20240228	174900	312252460	9700	9700	9700	9700	0
61	20240228	174800	312252460	9700	9700	9700	9700	0
62	20240228	174700	312252460	9700	9700	9700	9700	246
63	20240228	174600	312252460	9700	9700	9700	9700	0
64	20240228	174500	312252460	9700	9700	9700	9700	0
65	20240228	174400	312252460	9700	9700	9700	9700	0
66	20240228	174300	312252460	9700	9700	9700	9700	0
67	20240228	174200	312252460	9700	9700	9700	9700	0
68	20240228	174100	312252460	9700	9700	9700	9700	0
69	20240228	174000	312252460	9700	9700	9700	9700	0
70	20240228	173900	312252460	9700	9700	9700	9700	0
71	20240228	173800	312252460	9700	9700	9700	9700	0
72	20240228	173700	312252460	9700	9700	9700	9700	0
73	20240228	173600	312252460	9700	9700	9700	9700	0
74	20240228	173500	312252460	9700	9700	9700	9700	0
75	20240228	173400	312252460	9700	9700	9700	9700	0
76	20240228	173300	312252460	9700	9700	9700	9700	0
77	20240228	173200	312252460	9700	9700	9700	9700	0
78	20240228	173100	312252460	9700	9700	9700	9700	0
79	20240228	173000	312252460	9700	9700	9700	9700	0
80	20240228	172900	312252460	9700	9700	9700	9700	0
81	20240228	172800	312252460	9700	9700	9700	9700	0
82	20240228	172700	312252460	9700	9700	9700	9700	0
83	20240228	172600	312252460	9700	9700	9700	9700	0
84	20240228	172500	312252460	9700	9700	9700	9700	0
85	20240228	172400	312252460	9700	9700	9700	9700	0
86	20240228	172300	312252460	9700	9700	9700	9700	0
87	20240228	172200	312252460	9700	9700	9700	9700	0
88	20240228	172100	312252460	9700	9700	9700	9700	0
89	20240228	172000	312252460	9700	9700	9700	9700	0
90	20240228	171900	312252460	9700	9700	9700	9700	0
91	20240228	171800	312252460	9700	9700	9700	9700	0
92	20240228	171700	312252460	9700	9700	9700	9700	246
93	20240228	171600	312252460	9700	9700	9700	9700	0
94	20240228	171500	312252460	9700	9700	9700	9700	0
95	20240228	171400	312252460	9700	9700	9700	9700	0
96	20240228	171300	312252460	9700	9700	9700	9700	0
97	20240228	171200	312252460	9700	9700	9700	9700	0
98	20240228	171100	312252460	9700	9700	9700	9700	0
99	20240228	171000	312252460	9700	9700	9700	9700	0
100	20240228	170900	312252460	9700	9700	9700	9700	0
101	20240228	170800	312252460	9700	9700	9700	9700	0
102	20240228	170700	312252460	9700	9700	9700	9700	0
103	20240228	170600	312252460	9700	9700	9700	9700	0
104	20240228	170500	312252460	9700	9700	9700	9700	0
105	20240228	170400	312252460	9700	9700	9700	9700	0
106	20240228	170300	312252460	9700	9700	9700	9700	0
107	20240228	170200	312252460	9700	9700	9700	9700	0
108	20240228	170100	312252460	9700	9700	9700	9700	0
109	20240228	170000	312252460	9700	9700	9700	9700	0
110	20240228	165900	312252460	9700	9700	9700	9700	0
111	20240228	165800	312252460	9700	9700	9700	9700	0
112	20240228	165700	312252460	9700	9700	9700	9700	0
113	20240228	165600	312252460	9700	9700	9700	9700	0
114	20240228	165500	312252460	9700	9700	9700	9700	0
115	20240228	165400	312252460	9700	9700	9700	9700	0
116	20240228	165300	312252460	9700	9700	9700	9700	0
117	20240228	165200	312252460	9700	9700	9700	9700	0
118	20240228	165100	312252460	9700	9700	9700	9700	0
119	20240228	165000	312252460	9700	9700	9700	9700	0
120	20240228	164900	312252460	9700	9700	9700	9700	0
121	20240228	164800	312252460	9700	9700	9700	9700	0
122	20240228	164700	312252460	9700	9700	9700	9700	246
123	20240228	164600	312252460	9700	9700	9700	9700	0
124	20240228	164500	312252460	9700	9700	9700	9700	0
125	20240228	164400	312252460	9700	9700	9700	9700	0
126	20240228	164300	312252460	9700	9700	9700	9700	0
127	20240228	164200	312252460	9700	9700	9700	9700	0
128	20240228	164100	312252460	9700	9700	9700	9700	0
129	20240228	164000	312252460	9700	9700	9700	9700	0
130	20240228	163900	312252460	9700	9700	9700	9700	0
131	20240228	163800	312252460	9700	9700	9700	9700	0
132	20240228	163700	312252460	9700	9700	9700	9700	0
133	20240228	163600	312252460	9700	9700	9700	9700	0
134	20240228	163500	312252460	9700	9700	9700	9700	0
135	20240228	163400	312252460	9700	9700	9700	9700	0
136	20240228	163300	312252460	9700	9700	9700	9700	0
137	20240228	163200	312252460	9700	9700	9700	9700	0
138	20240228	163100	312252460	9700	9700	9700	9700	0
139	20240228	163000	312252460	9700	9700	9700	9700	0
140	20240228	162900	312252460	9700	9700	9700	9700	0
141	20240228	162800	312252460	9700	9700	9700	9700	0
142	20240228	162700	312252460	9700	9700	9700	9700	0
143	20240228	162600	312252460	9700	9700	9700	9700	0
144	20240228	162500	312252460	9700	9700	9700	9700	0
145	20240228	162400	312252460	9700	9700	9700	9700	0
146	20240228	162300	312252460	9700	9700	9700	9700	0
147	20240228	162200	312252460	9700	9700	9700	9700	0
148	20240228	162100	312252460	9700	9700	9700	9700	0
149	20240228	162000	312252460	9700	9700	9700	9700	0
150	20240228	161900	312252460	9700	9700	9700	9700	0
151	20240228	161800	312252460	9700	9700	9700	9700	0
152	20240228	161700	312252460	9700	9700	9700	9700	246
153	20240228	161600	312252460	9700	9700	9700	9700	0
154	20240228	161500	312252460	9700	9700	9700	9700	0
155	20240228	161400	312252460	9700	9700	9700	9700	0
156	20240228	161300	312252460	9700	9700	9700	9700	0
157	20240228	161200	312252460	9700	9700	9700	9700	0
158	20240228	161100	312252460	9700	9700	9700	9700	0
159	20240228	161000	312252460	9700	9700	9700	9700	0
160	20240228	160900	312252460	9700	9700	9700	9700	0
161	20240228	160800	312252460	9700	9700	9700	9700	0
162	20240228	160700	312252460	9700	9700	9700	9700	0
163	20240228	160600	312252460	9700	9700	9700	9700	0
164	20240228	160500	312252460	9700	9700	9700	9700	0
165	20240228	160400	312252460	9700	9700	9700	9700	0
166	20240228	160300	312252460	9700	9700	9700	9700	0
167	20240228	160200	312252460	9700	9700	9700	9700	0
168	20240228	160100	312252460	9700	9700	9700	9700	0
169	20240228	160000	312252460	9700	9700	9700	9700	0
170	20240228	155900	312252460	9700	9700	9700	9700	0
171	20240228	155800	312252460	9700	9700	9700	9700	0
172	20240228	155700	312252460	9700	9700	9700	9700	0
173	20240228	155600	312252460	9700	9700	9700	9700	0
174	20240228	155500	312252460	9700	9700	9700	9700	0
175	20240228	155400	312252460	9700	9700	9700	9700	0
176	20240228	155300	312252460	9700	9700	9700	9700	0
177	20240228	155200	312252460	9700	9700	9700	9700	0
178	20240228	155100	312252460	9700	9700	9700	9700	0
179	20240228	155000	312252460	9700	9700	9700	9700	0
180	20240228	154900	312252460	9700	9700	9700	9700	0
181	20240228	154800	312252460	9700	9700	9700	9700	0
182	20240228	154700	312252460	9700	9700	9700	9700	246
183	20240228	154600	312252460	9700	9700	9700	9700	0
184	20240228	154500	312252460	9700	9700	9700	9700	0
185	20240228	154400	312252460	9700	9700	9700	9700	0
186	20240228	154300	312252460	9700	9700	9700	9700	0
187	20240228	154200	312252460	9700	9700	9700	9700	0
188	20240228	154100	312252460	9700	9700	9700	9700	0
189	20240228	154000	312252460	9700	9700	9700	9700	0
190	20240228	153900	312252460	9700	9700	9700	9700	0
191	20240228	153800	312252460	9700	9700	9700	9700	0
192	20240228	153700	312252460	9700	9700	9700	9700	0
193	20240228	153600	312252460	9700	9700	9700	9700	0
194	20240228	153500	312252460	9700	9700	9700	9700	0
195	20240228	153400	312252460	9700	9700	9700	9700	0
196	20240228	153300	312252460	9700	9700	9700	9700	0
197	20240228	153200	312252460	9700	9700	9700	9700	0
198	20240228	153100	312252460	9700	9700	9700	9700	0
199	20240228	153000	312252460	9700	9700	9700	9700	246
200	20240228	152900	309866260	9700	9700	9700	9700	0
201	20240228	152800	309866260	9700	9700	9700	9700	0
202	20240228	152700	309866260	9700	9700	9700	9700	0
203	20240228	152600	309866260	9700	9700	9700	9700	0
204	20240228	152500	309866260	9700	9700	9700	9700	0
205	20240228	152400	309866260	9700	9700	9700	9700	0
206	20240228	152300	309866260	9700	9700	9700	9700	0
207	20240228	152200	309866260	9700	9700	9700	9700	0
208	20240228	152100	309866260	9700	9700	9700	9700	0
209	20240228	152000	309866260	9700	9700	9700	9700	0
210	20240228	151900	309866260	9700	9700	9700	9700	0
211	20240228	151800	309866260	9700	9700	9700	9700	0
212	20240228	151700	309866260	9700	9700	9700	9700	100
213	20240228	151600	308896260	9700	9700	9700	9700	1
214	20240228	151500	308886560	9700	9700	9700	9700	10
215	20240228	151400	308789560	9660	9660	9660	9660	0
216	20240228	151300	308789560	9660	9660	9660	9660	1100
217	20240228	151200	298163560	9660	9660	9660	9660	183
218	20240228	151100	296395780	9660	9660	9660	9660	15
219	20240228	151000	296250880	9650	9650	9650	9650	0
220	20240228	150900	296250880	9650	9660	9660	9650	5
221	20240228	150800	296202590	9650	9650	9650	9650	4
222	20240228	150700	296163990	9660	9660	9660	9660	0
223	20240228	150600	296163990	9660	9660	9660	9660	22
224	20240228	150500	295951470	9660	9660	9660	9660	0
225	20240228	150400	295951470	9660	9660	9660	9660	26
226	20240228	150300	295700310	9660	9660	9660	9660	0
227	20240228	150200	295700310	9660	9660	9660	9660	4
228	20240228	150100	295661670	9650	9650	9650	9650	0
229	20240228	150000	295661670	9650	9650	9650	9650	0
230	20240228	145900	295661670	9650	9650	9650	9650	0
231	20240228	145800	295661670	9650	9650	9650	9650	3
232	20240228	145700	295632720	9700	9700	9700	9700	0
233	20240228	145600	295632720	9700	9700	9700	9700	0
234	20240228	145500	295632720	9700	9700	9700	9700	0
235	20240228	145400	295632720	9700	9700	9700	9700	0
236	20240228	145300	295632720	9700	9700	9700	9700	0
237	20240228	145200	295632720	9700	9700	9700	9700	1
238	20240228	145100	295623020	9650	9650	9650	9650	0
239	20240228	145000	295623020	9650	9670	9670	9650	200
240	20240228	144900	293692480	9670	9670	9670	9670	1
241	20240228	144800	293682810	9710	9670	9710	9670	824
242	20240228	144700	285714690	9710	9710	9710	9710	0
243	20240228	144600	285714690	9710	9710	9710	9710	0
244	20240228	144500	285714690	9710	9710	9710	9710	0
245	20240228	144400	285714690	9710	9710	9710	9710	0
246	20240228	144300	285714690	9710	9710	9710	9710	0
247	20240228	144200	285714690	9710	9710	9710	9710	3
248	20240228	144100	285685560	9670	9670	9670	9670	0
249	20240228	144000	285685560	9670	9670	9670	9670	0
250	20240228	143900	285685560	9670	9670	9670	9670	4
251	20240228	143800	285646880	9710	9710	9710	9710	0
252	20240228	143700	285646880	9710	9710	9710	9710	0
253	20240228	143600	285646880	9710	9710	9710	9710	0
254	20240228	143500	285646880	9710	9710	9710	9710	0
255	20240228	143400	285646880	9710	9710	9710	9710	0
256	20240228	143300	285646880	9710	9710	9710	9710	0
257	20240228	143200	285646880	9710	9710	9710	9710	0
258	20240228	143100	285646880	9710	9710	9710	9710	0
259	20240228	143000	285646880	9710	9710	9710	9710	0
260	20240228	142900	285646880	9710	9710	9710	9710	1
261	20240228	142800	285637170	9650	9650	9650	9650	0
262	20240228	142700	285637170	9650	9650	9650	9650	0
263	20240228	142600	285637170	9650	9650	9650	9650	67
264	20240228	142500	284990620	9650	9660	9660	9620	2098
265	20240228	142400	264739260	9670	9700	9700	9670	432
266	20240228	142300	260557800	9690	9690	9690	9690	0
267	20240228	142200	260557800	9690	9690	9690	9690	0
268	20240228	142100	260557800	9690	9690	9690	9690	0
269	20240228	142000	260557800	9690	9690	9690	9690	0
270	20240228	141900	260557800	9690	9690	9690	9690	0
271	20240228	141800	260557800	9690	9690	9690	9690	0
272	20240228	141700	260557800	9690	9690	9690	9690	0
273	20240228	141600	260557800	9690	9690	9690	9690	0
274	20240228	141500	260557800	9690	9690	9690	9690	0
275	20240228	141400	260557800	9690	9690	9690	9690	0
276	20240228	141300	260557800	9690	9690	9690	9690	0
277	20240228	141200	260557800	9690	9690	9690	9690	0
278	20240228	141100	260557800	9690	9690	9690	9690	0
279	20240228	141000	260557800	9690	9690	9690	9690	0
280	20240228	140900	260557800	9690	9690	9690	9690	224
281	20240228	140800	258387240	9680	9710	9730	9680	1503
282	20240228	140700	243822180	9710	9710	9710	9710	4
283	20240228	140600	243783340	9720	9720	9740	9710	24
284	20240228	140500	243549880	9720	9720	9720	9720	94
285	20240228	140400	242636200	9730	9730	9730	9730	0
286	20240228	140300	242636200	9730	9730	9730	9730	0
287	20240228	140200	242636200	9730	9730	9730	9730	58
288	20240228	140100	242071860	9730	9730	9730	9730	21
289	20240228	140000	241867530	9730	9740	9740	9730	589
290	20240228	135900	236130880	9750	9750	9750	9750	5
291	20240228	135800	236082130	9740	9740	9740	9740	0
292	20240228	135700	236082130	9740	9740	9740	9740	0
293	20240228	135600	236082130	9740	9740	9740	9740	0
294	20240228	135500	236082130	9740	9740	9740	9740	0
295	20240228	135400	236082130	9740	9740	9740	9740	0
296	20240228	135300	236082130	9740	9740	9740	9740	0
297	20240228	135200	236082130	9740	9740	9740	9740	1
298	20240228	135100	236072390	9750	9740	9750	9740	11
299	20240228	135000	235965150	9740	9740	9740	9740	30
300	20240228	134900	235672950	9720	9720	9720	9720	0
301	20240228	134800	235672950	9720	9720	9720	9720	0
302	20240228	134700	235672950	9720	9730	9730	9720	20
303	20240228	134600	235478530	9730	9730	9730	9730	0
304	20240228	134500	235478530	9730	9730	9730	9730	0
305	20240228	134400	235478530	9730	9730	9730	9730	0
306	20240228	134300	235478530	9730	9730	9730	9730	1
307	20240228	134200	235468800	9740	9740	9740	9740	0
308	20240228	134100	235468800	9740	9740	9740	9740	0
309	20240228	134000	235468800	9740	9740	9740	9740	4
310	20240228	133900	235429840	9750	9750	9750	9750	0
311	20240228	133800	235429840	9750	9750	9750	9750	0
312	20240228	133700	235429840	9750	9750	9750	9750	0
313	20240228	133600	235429840	9750	9750	9750	9750	0
314	20240228	133500	235429840	9750	9750	9750	9750	0
315	20240228	133400	235429840	9750	9750	9750	9750	0
316	20240228	133300	235429840	9750	9750	9750	9750	0
317	20240228	133200	235429840	9750	9750	9750	9750	0
318	20240228	133100	235429840	9750	9750	9750	9750	0
319	20240228	133000	235429840	9750	9750	9750	9750	0
320	20240228	132900	235429840	9750	9750	9750	9750	0
321	20240228	132800	235429840	9750	9750	9750	9750	0
322	20240228	132700	235429840	9750	9750	9750	9750	0
323	20240228	132600	235429840	9750	9750	9750	9750	207
324	20240228	132500	233411590	9750	9750	9750	9750	1
325	20240228	132400	233401840	9750	9750	9750	9750	0
326	20240228	132300	233401840	9750	9750	9750	9750	0
327	20240228	132200	233401840	9750	9750	9750	9750	54
328	20240228	132100	232875340	9720	9720	9720	9720	0
329	20240228	132000	232875340	9720	9720	9720	9720	0
330	20240228	131900	232875340	9720	9720	9720	9720	1
331	20240228	131800	232865620	9760	9760	9760	9760	100
332	20240228	131700	231889620	9760	9760	9760	9760	0
333	20240228	131600	231889620	9760	9760	9760	9760	0
334	20240228	131500	231889620	9760	9760	9760	9760	0
335	20240228	131400	231889620	9760	9760	9760	9760	0
336	20240228	131300	231889620	9760	9760	9760	9760	0
337	20240228	131200	231889620	9760	9760	9760	9760	10
338	20240228	131100	231792020	9760	9760	9760	9760	1
339	20240228	131000	231782260	9710	9710	9710	9710	0
340	20240228	130900	231782260	9710	9710	9710	9710	0
341	20240228	130800	231782260	9710	9710	9710	9710	0
342	20240228	130700	231782260	9710	9710	9710	9710	0
343	20240228	130600	231782260	9710	9710	9710	9710	0
344	20240228	130500	231782260	9710	9710	9710	9710	0
345	20240228	130400	231782260	9710	9710	9710	9710	0
346	20240228	130300	231782260	9710	9710	9710	9710	0
347	20240228	130200	231782260	9710	9710	9710	9710	0
348	20240228	130100	231782260	9710	9710	9710	9710	0
349	20240228	130000	231782260	9710	9710	9710	9710	0
350	20240228	125900	231782260	9710	9710	9710	9710	0
351	20240228	125800	231782260	9710	9710	9710	9710	3
352	20240228	125700	231753130	9760	9760	9760	9760	0
353	20240228	125600	231753130	9760	9760	9760	9760	0
354	20240228	125500	231753130	9760	9760	9760	9760	1
355	20240228	125400	231743370	9730	9730	9730	9730	0
356	20240228	125300	231743370	9730	9730	9730	9730	0
357	20240228	125200	231743370	9730	9730	9730	9730	0
358	20240228	125100	231743370	9730	9730	9730	9730	0
359	20240228	125000	231743370	9730	9730	9730	9730	42
360	20240228	124900	231334710	9720	9710	9720	9710	273
361	20240228	124800	228681480	9700	9700	9700	9700	0
362	20240228	124700	228681480	9700	9700	9700	9700	0
363	20240228	124600	228681480	9700	9700	9700	9700	0
364	20240228	124500	228681480	9700	9700	9700	9700	0
365	20240228	124400	228681480	9700	9700	9700	9700	0
366	20240228	124300	228681480	9700	9700	9700	9700	62
367	20240228	124200	228080080	9700	9700	9700	9700	0
368	20240228	124100	228080080	9700	9700	9700	9700	0
369	20240228	124000	228080080	9700	9700	9700	9700	0
370	20240228	123900	228080080	9700	9700	9700	9700	0
371	20240228	123800	228080080	9700	9690	9700	9690	20
372	20240228	123700	227886140	9700	9700	9700	9700	0
373	20240228	123600	227886140	9700	9700	9700	9700	0
374	20240228	123500	227886140	9700	9700	9700	9700	50
375	20240228	123400	227401140	9700	9700	9700	9700	0
376	20240228	123300	227401140	9700	9700	9700	9700	0
377	20240228	123200	227401140	9700	9700	9700	9700	25
378	20240228	123100	227158640	9700	9700	9700	9700	0
379	20240228	123000	227158640	9700	9700	9700	9700	0
380	20240228	122900	227158640	9700	9700	9700	9700	0
381	20240228	122800	227158640	9700	9700	9700	9700	2
382	20240228	122700	227139240	9660	9660	9660	9660	0
383	20240228	122600	227139240	9660	9670	9670	9660	502
384	20240228	122500	222287300	9680	9690	9690	9680	228
385	20240228	122400	220079720	9700	9700	9700	9700	0
386	20240228	122300	220079720	9700	9700	9700	9700	0
387	20240228	122200	220079720	9700	9700	9700	9700	0
388	20240228	122100	220079720	9700	9700	9700	9700	0
389	20240228	122000	220079720	9700	9700	9700	9700	0
390	20240228	121900	220079720	9700	9700	9700	9700	1
391	20240228	121800	220070020	9690	9690	9690	9690	0
392	20240228	121700	220070020	9690	9690	9690	9690	6
393	20240228	121600	220011880	9720	9720	9720	9720	0
394	20240228	121500	220011880	9720	9720	9720	9720	5
395	20240228	121400	219963280	9720	9720	9720	9720	6
396	20240228	121300	219904960	9710	9710	9710	9710	0
397	20240228	121200	219904960	9710	9710	9710	9710	0
398	20240228	121100	219904960	9710	9700	9710	9700	50
399	20240228	121000	219419550	9710	9710	9710	9710	0
400	20240228	120900	219419550	9710	9690	9710	9690	14
401	20240228	120800	219283790	9700	9700	9700	9700	30
402	20240228	120700	218992790	9710	9750	9750	9700	550
403	20240228	120600	213654200	9780	9780	9780	9780	0
404	20240228	120500	213654200	9780	9780	9780	9780	0
405	20240228	120400	213654200	9780	9780	9780	9780	0
406	20240228	120300	213654200	9780	9780	9780	9780	0
407	20240228	120200	213654200	9780	9780	9780	9780	0
408	20240228	120100	213654200	9780	9780	9780	9780	0
409	20240228	120000	213654200	9780	9780	9780	9780	0
410	20240228	115900	213654200	9780	9780	9780	9780	0
411	20240228	115800	213654200	9780	9780	9780	9780	0
412	20240228	115700	213654200	9780	9780	9780	9780	0
413	20240228	115600	213654200	9780	9780	9780	9780	0
414	20240228	115500	213654200	9780	9780	9780	9780	0
415	20240228	115400	213654200	9780	9780	9780	9780	2
416	20240228	115300	213634640	9800	9800	9800	9800	0
417	20240228	115200	213634640	9800	9800	9800	9800	0
418	20240228	115100	213634640	9800	9800	9800	9800	0
419	20240228	115000	213634640	9800	9800	9800	9800	0
420	20240228	114900	213634640	9800	9750	9800	9750	116
421	20240228	114800	212502090	9750	9750	9750	9750	2
422	20240228	114700	212482590	9790	9790	9790	9790	0
423	20240228	114600	212482590	9790	9730	9790	9730	579
424	20240228	114500	206841580	9700	9700	9700	9700	0
425	20240228	114400	206841580	9700	9700	9700	9700	0
426	20240228	114300	206841580	9700	9700	9700	9700	100
427	20240228	114200	205871580	9730	9730	9730	9730	1
428	20240228	114100	205861850	9670	9670	9670	9670	0
429	20240228	114000	205861850	9670	9670	9670	9670	0
430	20240228	113900	205861850	9670	9670	9670	9670	0
431	20240228	113800	205861850	9670	9650	9670	9650	590
432	20240228	113700	200164870	9650	9740	9740	9650	2928
433	20240228	113600	171785920	9740	9740	9740	9740	9
434	20240228	113500	171698260	9750	9750	9750	9750	250
435	20240228	113400	169260760	9740	9740	9740	9740	0
436	20240228	113300	169260760	9740	9740	9740	9740	3
437	20240228	113200	169231540	9750	9750	9750	9750	0
438	20240228	113100	169231540	9750	9750	9750	9750	0
439	20240228	113000	169231540	9750	9750	9750	9750	1
440	20240228	112900	169221790	9740	9740	9740	9740	2
441	20240228	112800	169202310	9740	9740	9740	9740	0
442	20240228	112700	169202310	9740	9740	9740	9740	0
443	20240228	112600	169202310	9740	9740	9740	9740	12
444	20240228	112500	169085430	9740	9740	9740	9740	15
445	20240228	112400	168939330	9740	9740	9740	9740	11
446	20240228	112300	168832190	9740	9740	9740	9740	100
447	20240228	112200	167858190	9740	9750	9750	9740	239
448	20240228	112100	165529470	9750	9750	9750	9750	14
449	20240228	112000	165392970	9740	9760	9760	9740	391
450	20240228	111900	161579790	9760	9760	9760	9760	3
451	20240228	111800	161550510	9760	9760	9760	9760	0
452	20240228	111700	161550510	9760	9760	9760	9760	93
453	20240228	111600	160642830	9760	9760	9760	9760	0
454	20240228	111500	160642830	9760	9760	9760	9760	0
455	20240228	111400	160642830	9760	9760	9760	9760	0
456	20240228	111300	160642830	9760	9760	9760	9760	0
457	20240228	111200	160642830	9760	9760	9760	9760	9
458	20240228	111100	160554990	9750	9750	9750	9750	0
459	20240228	111000	160554990	9750	9750	9750	9750	0
460	20240228	110900	160554990	9750	9750	9750	9750	0
461	20240228	110800	160554990	9750	9750	9750	9750	462
462	20240228	110700	156050490	9760	9760	9760	9760	0
463	20240228	110600	156050490	9760	9770	9770	9760	492
464	20240228	110500	151247330	9770	9770	9770	9770	1
465	20240228	110400	151237560	9770	9780	9780	9770	51
466	20240228	110300	150738790	9770	9770	9770	9770	1
467	20240228	110200	150729020	9770	9770	9770	9770	2
468	20240228	110100	150709480	9790	9790	9790	9790	51
469	20240228	110000	150210190	9770	9780	9780	9770	11
470	20240228	105900	150102620	9810	9810	9810	9810	0
471	20240228	105800	150102620	9810	9810	9810	9810	47
472	20240228	105700	149641550	9780	9790	9790	9780	464
473	20240228	105600	145102630	9800	9800	9800	9800	0
474	20240228	105500	145102630	9800	9830	9830	9800	402
475	20240228	105400	141161990	9780	9780	9780	9780	0
476	20240228	105300	141161990	9780	9780	9780	9780	0
477	20240228	105200	141161990	9780	9780	9780	9780	0
478	20240228	105100	141161990	9780	9780	9780	9780	0
479	20240228	105000	141161990	9780	9780	9780	9780	0
480	20240228	104900	141161990	9780	9780	9780	9780	0
481	20240228	104800	141161990	9780	9780	9780	9780	0
482	20240228	104700	141161990	9780	9780	9780	9780	0
483	20240228	104600	141161990	9780	9780	9780	9780	0
484	20240228	104500	141161990	9780	9780	9780	9780	0
485	20240228	104400	141161990	9780	9780	9780	9780	0
486	20240228	104300	141161990	9780	9780	9780	9780	0
487	20240228	104200	141161990	9780	9780	9780	9780	0
488	20240228	104100	141161990	9780	9780	9780	9780	0
489	20240228	104000	141161990	9780	9780	9780	9780	0
490	20240228	103900	141161990	9780	9780	9780	9780	0
491	20240228	103800	141161990	9780	9780	9780	9780	0
492	20240228	103700	141161990	9780	9780	9780	9780	300
493	20240228	103600	138227990	9790	9790	9790	9790	100
494	20240228	103500	137248990	9810	9810	9810	9810	0
495	20240228	103400	137248990	9810	9810	9810	9810	289
496	20240228	103300	134413900	9800	9800	9800	9800	50
497	20240228	103200	133923900	9770	9770	9770	9770	0
498	20240228	103100	133923900	9770	9770	9770	9770	0
499	20240228	103000	133923900	9770	9770	9770	9770	0
500	20240228	102900	133923900	9770	9770	9770	9770	39
501	20240228	102800	133542870	9760	9870	9870	9760	6461
502	20240228	102700	70246720	9810	9810	9810	9810	0
503	20240228	102600	70246720	9810	9810	9810	9810	0
504	20240228	102500	70246720	9810	9820	9820	9810	182
505	20240228	102400	68460800	9870	9870	9870	9870	0
506	20240228	102300	68460800	9870	9870	9870	9870	0
507	20240228	102200	68460800	9870	9870	9870	9870	101
508	20240228	102100	67463930	9860	9860	9860	9860	0
509	20240228	102000	67463930	9860	9860	9860	9860	100
510	20240228	101900	66477930	9860	9860	9860	9860	0
511	20240228	101800	66477930	9860	9860	9860	9860	0
512	20240228	101700	66477930	9860	9860	9860	9860	0
513	20240228	101600	66477930	9860	9860	9860	9860	0
514	20240228	101500	66477930	9860	9860	9860	9860	0
515	20240228	101400	66477930	9860	9860	9860	9860	0
516	20240228	101300	66477930	9860	9860	9860	9860	0
517	20240228	101200	66477930	9860	9860	9860	9860	0
518	20240228	101100	66477930	9860	9860	9860	9860	0
519	20240228	101000	66477930	9860	9860	9860	9860	0
520	20240228	100900	66477930	9860	9860	9860	9860	0
521	20240228	100800	66477930	9860	9860	9860	9860	1
522	20240228	100700	66468070	9860	9860	9860	9860	0
523	20240228	100600	66468070	9860	9860	9860	9860	0
524	20240228	100500	66468070	9860	9860	9860	9860	575
525	20240228	100400	60798570	9860	9860	9860	9860	0
526	20240228	100300	60798570	9860	9860	9860	9860	0
527	20240228	100200	60798570	9860	9860	9860	9860	0
528	20240228	100100	60798570	9860	9860	9860	9860	1
529	20240228	100000	60788710	9810	9840	9840	9810	100
530	20240228	095900	59807200	9860	9860	9860	9860	0
531	20240228	095800	59807200	9860	9860	9860	9860	0
532	20240228	095700	59807200	9860	9860	9860	9860	0
533	20240228	095600	59807200	9860	9860	9860	9860	0
534	20240228	095500	59807200	9860	9860	9860	9860	0
535	20240228	095400	59807200	9860	9860	9860	9860	0
536	20240228	095300	59807200	9860	9860	9860	9860	0
537	20240228	095200	59807200	9860	9860	9860	9860	0
538	20240228	095100	59807200	9860	9860	9860	9860	0
539	20240228	095000	59807200	9860	9860	9860	9860	0
540	20240228	094900	59807200	9860	9860	9860	9860	0
541	20240228	094800	59807200	9860	9860	9860	9860	0
542	20240228	094700	59807200	9860	9860	9860	9860	1
543	20240228	094600	59797340	9840	9880	9880	9840	5000
544	20240228	094500	10543620	9920	9920	9920	9920	0
545	20240228	094400	10543620	9920	9920	9920	9920	0
546	20240228	094300	10543620	9920	9920	9920	9920	0
547	20240228	094200	10543620	9920	9920	9920	9920	0
548	20240228	094100	10543620	9920	9920	9920	9920	0
549	20240228	094000	10543620	9920	9920	9920	9920	0
550	20240228	093900	10543620	9920	9920	9920	9920	0
551	20240228	093800	10543620	9920	9920	9920	9920	12
552	20240228	093700	10424580	9920	9920	9920	9920	3
553	20240228	093600	10394820	9920	9920	9920	9920	0
554	20240228	093500	10394820	9920	9920	9920	9920	1
555	20240228	093400	10384900	9890	9910	9910	9890	306
556	20240228	093300	7356940	9920	9920	9920	9920	0
557	20240228	093200	7356940	9920	9920	9920	9920	0
558	20240228	093100	7356940	9920	9960	9960	9920	221
559	20240228	093000	5164580	9990	9990	9990	9990	0
560	20240228	092900	5164580	9990	9990	9990	9990	50
561	20240228	092800	4665080	10000	10000	10000	10000	0
562	20240228	092700	4665080	10000	10000	10000	10000	0
563	20240228	092600	4665080	10000	10000	10000	10000	0
564	20240228	092500	4665080	10000	10000	10000	10000	0
565	20240228	092400	4665080	10000	10000	10000	10000	0
566	20240228	092300	4665080	10000	10000	10000	10000	0
567	20240228	092200	4665080	10000	10000	10000	10000	0
568	20240228	092100	4665080	10000	10000	10000	10000	0
569	20240228	092000	4665080	10000	9990	10000	9990	25
570	20240228	091900	4415290	9990	9990	9990	9990	0
571	20240228	091800	4415290	9990	9990	9990	9990	60
572	20240228	091700	3815890	9990	9990	9990	9990	0
573	20240228	091600	3815890	9990	9990	9990	9990	0
574	20240228	091500	3815890	9990	9990	9990	9990	0
575	20240228	091400	3815890	9990	9970	9990	9970	5
576	20240228	091300	3766000	9990	9990	9990	9990	0
577	20240228	091200	3766000	9990	9980	9990	9980	101
578	20240228	091100	2757050	9990	9990	9990	9990	0
579	20240228	091000	2757050	9990	9990	9990	9990	0
580	20240228	090900	2757050	9990	9990	9990	9990	115
581	20240228	090800	1608200	10000	10000	10000	10000	0
582	20240228	090700	1608200	10000	10000	10000	10000	0
583	20240228	090600	1608200	10000	10000	10000	10000	10
584	20240228	090500	1508200	10040	10040	10040	10040	0
585	20240228	090400	1508200	10040	10040	10040	10040	0
586	20240228	090300	1508200	10040	10040	10040	10040	0
587	20240228	090200	1508200	10040	10040	10040	10040	1
588	20240228	090100	1498160	9820	9820	9820	9820	0
589	20240228	090000	1498160	9820	9960	9960	9820	152