KissMeData/023000/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	190500	131521350	3000	3000	3000	3000	767
3	20240226	190400	131521350	3000	3000	3000	3000	0
4	20240226	190300	131521350	3000	3000	3000	3000	0
5	20240226	190200	131521350	3000	3000	3000	3000	0
6	20240226	190100	131521350	3000	3000	3000	3000	0
7	20240226	190000	131521350	3000	3000	3000	3000	0
8	20240226	185900	131521350	3000	3000	3000	3000	0
9	20240226	185800	131521350	3000	3000	3000	3000	0
10	20240226	185700	131521350	3000	3000	3000	3000	0
11	20240226	185600	131521350	3000	3000	3000	3000	0
12	20240226	185500	131521350	3000	3000	3000	3000	0
13	20240226	185400	131521350	3000	3000	3000	3000	0
14	20240226	185300	131521350	3000	3000	3000	3000	0
15	20240226	185200	131521350	3000	3000	3000	3000	0
16	20240226	185100	131521350	3000	3000	3000	3000	0
17	20240226	185000	131521350	3000	3000	3000	3000	0
18	20240226	184900	131521350	3000	3000	3000	3000	0
19	20240226	184800	131521350	3000	3000	3000	3000	0
20	20240226	184700	131521350	3000	3000	3000	3000	0
21	20240226	184600	131521350	3000	3000	3000	3000	0
22	20240226	184500	131521350	3000	3000	3000	3000	0
23	20240226	184400	131521350	3000	3000	3000	3000	0
24	20240226	184300	131521350	3000	3000	3000	3000	0
25	20240226	184200	131521350	3000	3000	3000	3000	0
26	20240226	184100	131521350	3000	3000	3000	3000	0
27	20240226	184000	131521350	3000	3000	3000	3000	0
28	20240226	183900	131521350	3000	3000	3000	3000	0
29	20240226	183800	131521350	3000	3000	3000	3000	0
30	20240226	183700	131521350	3000	3000	3000	3000	0
31	20240226	183600	131521350	3000	3000	3000	3000	0
32	20240226	183500	131521350	3000	3000	3000	3000	767
33	20240226	183400	131521350	3000	3000	3000	3000	0
34	20240226	183300	131521350	3000	3000	3000	3000	0
35	20240226	183200	131521350	3000	3000	3000	3000	0
36	20240226	183100	131521350	3000	3000	3000	3000	0
37	20240226	183000	131521350	3000	3000	3000	3000	0
38	20240226	182900	131521350	3000	3000	3000	3000	0
39	20240226	182800	131521350	3000	3000	3000	3000	0
40	20240226	182700	131521350	3000	3000	3000	3000	0
41	20240226	182600	131521350	3000	3000	3000	3000	0
42	20240226	182500	131521350	3000	3000	3000	3000	0
43	20240226	182400	131521350	3000	3000	3000	3000	0
44	20240226	182300	131521350	3000	3000	3000	3000	0
45	20240226	182200	131521350	3000	3000	3000	3000	0
46	20240226	182100	131521350	3000	3000	3000	3000	0
47	20240226	182000	131521350	3000	3000	3000	3000	0
48	20240226	181900	131521350	3000	3000	3000	3000	0
49	20240226	181800	131521350	3000	3000	3000	3000	0
50	20240226	181700	131521350	3000	3000	3000	3000	0
51	20240226	181600	131521350	3000	3000	3000	3000	0
52	20240226	181500	131521350	3000	3000	3000	3000	0
53	20240226	181400	131521350	3000	3000	3000	3000	0
54	20240226	181300	131521350	3000	3000	3000	3000	0
55	20240226	181200	131521350	3000	3000	3000	3000	0
56	20240226	181100	131521350	3000	3000	3000	3000	0
57	20240226	181000	131521350	3000	3000	3000	3000	0
58	20240226	180900	131521350	3000	3000	3000	3000	0
59	20240226	180800	131521350	3000	3000	3000	3000	0
60	20240226	180700	131521350	3000	3000	3000	3000	0
61	20240226	180600	131521350	3000	3000	3000	3000	0
62	20240226	180500	131521350	3000	3000	3000	3000	767
63	20240226	180400	131521350	3000	3000	3000	3000	0
64	20240226	180300	131521350	3000	3000	3000	3000	0
65	20240226	180200	131521350	3000	3000	3000	3000	0
66	20240226	180100	131521350	3000	3000	3000	3000	0
67	20240226	180000	131521350	3000	3000	3000	3000	0
68	20240226	175900	131521350	3000	3000	3000	3000	0
69	20240226	175800	131521350	3000	3000	3000	3000	0
70	20240226	175700	131521350	3000	3000	3000	3000	0
71	20240226	175600	131521350	3000	3000	3000	3000	0
72	20240226	175500	131521350	3000	3000	3000	3000	0
73	20240226	175400	131521350	3000	3000	3000	3000	0
74	20240226	175300	131521350	3000	3000	3000	3000	0
75	20240226	175200	131521350	3000	3000	3000	3000	0
76	20240226	175100	131521350	3000	3000	3000	3000	0
77	20240226	175000	131521350	3000	3000	3000	3000	0
78	20240226	174900	131521350	3000	3000	3000	3000	0
79	20240226	174800	131521350	3000	3000	3000	3000	0
80	20240226	174700	131521350	3000	3000	3000	3000	0
81	20240226	174600	131521350	3000	3000	3000	3000	0
82	20240226	174500	131521350	3000	3000	3000	3000	0
83	20240226	174400	131521350	3000	3000	3000	3000	0
84	20240226	174300	131521350	3000	3000	3000	3000	0
85	20240226	174200	131521350	3000	3000	3000	3000	0
86	20240226	174100	131521350	3000	3000	3000	3000	0
87	20240226	174000	131521350	3000	3000	3000	3000	0
88	20240226	173900	131521350	3000	3000	3000	3000	0
89	20240226	173800	131521350	3000	3000	3000	3000	0
90	20240226	173700	131521350	3000	3000	3000	3000	0
91	20240226	173600	131521350	3000	3000	3000	3000	0
92	20240226	173500	131521350	3000	3000	3000	3000	767
93	20240226	173400	131521350	3000	3000	3000	3000	0
94	20240226	173300	131521350	3000	3000	3000	3000	0
95	20240226	173200	131521350	3000	3000	3000	3000	0
96	20240226	173100	131521350	3000	3000	3000	3000	0
97	20240226	173000	131521350	3000	3000	3000	3000	0
98	20240226	172900	131521350	3000	3000	3000	3000	0
99	20240226	172800	131521350	3000	3000	3000	3000	0
100	20240226	172700	131521350	3000	3000	3000	3000	0
101	20240226	172600	131521350	3000	3000	3000	3000	0
102	20240226	172500	131521350	3000	3000	3000	3000	0
103	20240226	172400	131521350	3000	3000	3000	3000	0
104	20240226	172300	131521350	3000	3000	3000	3000	0
105	20240226	172200	131521350	3000	3000	3000	3000	0
106	20240226	172100	131521350	3000	3000	3000	3000	0
107	20240226	172000	131521350	3000	3000	3000	3000	0
108	20240226	171900	131521350	3000	3000	3000	3000	0
109	20240226	171800	131521350	3000	3000	3000	3000	0
110	20240226	171700	131521350	3000	3000	3000	3000	0
111	20240226	171600	131521350	3000	3000	3000	3000	0
112	20240226	171500	131521350	3000	3000	3000	3000	0
113	20240226	171400	131521350	3000	3000	3000	3000	0
114	20240226	171300	131521350	3000	3000	3000	3000	0
115	20240226	171200	131521350	3000	3000	3000	3000	0
116	20240226	171100	131521350	3000	3000	3000	3000	0
117	20240226	171000	131521350	3000	3000	3000	3000	0
118	20240226	170900	131521350	3000	3000	3000	3000	0
119	20240226	170800	131521350	3000	3000	3000	3000	0
120	20240226	170700	131521350	3000	3000	3000	3000	0
121	20240226	170600	131521350	3000	3000	3000	3000	0
122	20240226	170500	131521350	3000	3000	3000	3000	767
123	20240226	170400	131521350	3000	3000	3000	3000	0
124	20240226	170300	131521350	3000	3000	3000	3000	0
125	20240226	170200	131521350	3000	3000	3000	3000	0
126	20240226	170100	131521350	3000	3000	3000	3000	0
127	20240226	170000	131521350	3000	3000	3000	3000	0
128	20240226	165900	131521350	3000	3000	3000	3000	0
129	20240226	165800	131521350	3000	3000	3000	3000	0
130	20240226	165700	131521350	3000	3000	3000	3000	0
131	20240226	165600	131521350	3000	3000	3000	3000	0
132	20240226	165500	131521350	3000	3000	3000	3000	0
133	20240226	165400	131521350	3000	3000	3000	3000	0
134	20240226	165300	131521350	3000	3000	3000	3000	0
135	20240226	165200	131521350	3000	3000	3000	3000	0
136	20240226	165100	131521350	3000	3000	3000	3000	0
137	20240226	165000	131521350	3000	3000	3000	3000	0
138	20240226	164900	131521350	3000	3000	3000	3000	0
139	20240226	164800	131521350	3000	3000	3000	3000	0
140	20240226	164700	131521350	3000	3000	3000	3000	0
141	20240226	164600	131521350	3000	3000	3000	3000	0
142	20240226	164500	131521350	3000	3000	3000	3000	0
143	20240226	164400	131521350	3000	3000	3000	3000	0
144	20240226	164300	131521350	3000	3000	3000	3000	0
145	20240226	164200	131521350	3000	3000	3000	3000	0
146	20240226	164100	131521350	3000	3000	3000	3000	0
147	20240226	164000	131521350	3000	3000	3000	3000	0
148	20240226	163900	131521350	3000	3000	3000	3000	0
149	20240226	163800	131521350	3000	3000	3000	3000	0
150	20240226	163700	131521350	3000	3000	3000	3000	0
151	20240226	163600	131521350	3000	3000	3000	3000	0
152	20240226	163500	131521350	3000	3000	3000	3000	767
153	20240226	163400	131521350	3000	3000	3000	3000	0
154	20240226	163300	131521350	3000	3000	3000	3000	0
155	20240226	163200	131521350	3000	3000	3000	3000	0
156	20240226	163100	131521350	3000	3000	3000	3000	0
157	20240226	163000	131521350	3000	3000	3000	3000	0
158	20240226	162900	131521350	3000	3000	3000	3000	0
159	20240226	162800	131521350	3000	3000	3000	3000	0
160	20240226	162700	131521350	3000	3000	3000	3000	0
161	20240226	162600	131521350	3000	3000	3000	3000	0
162	20240226	162500	131521350	3000	3000	3000	3000	0
163	20240226	162400	131521350	3000	3000	3000	3000	0
164	20240226	162300	131521350	3000	3000	3000	3000	0
165	20240226	162200	131521350	3000	3000	3000	3000	0
166	20240226	162100	131521350	3000	3000	3000	3000	0
167	20240226	162000	131521350	3000	3000	3000	3000	0
168	20240226	161900	131521350	3000	3000	3000	3000	0
169	20240226	161800	131521350	3000	3000	3000	3000	0
170	20240226	161700	131521350	3000	3000	3000	3000	0
171	20240226	161600	131521350	3000	3000	3000	3000	0
172	20240226	161500	131521350	3000	3000	3000	3000	0
173	20240226	161400	131521350	3000	3000	3000	3000	0
174	20240226	161300	131521350	3000	3000	3000	3000	0
175	20240226	161200	131521350	3000	3000	3000	3000	0
176	20240226	161100	131521350	3000	3000	3000	3000	0
177	20240226	161000	131521350	3000	3000	3000	3000	0
178	20240226	160900	131521350	3000	3000	3000	3000	0
179	20240226	160800	131521350	3000	3000	3000	3000	0
180	20240226	160700	131521350	3000	3000	3000	3000	0
181	20240226	160600	131521350	3000	3000	3000	3000	0
182	20240226	160500	131521350	3000	3000	3000	3000	767
183	20240226	160400	131521350	3000	3000	3000	3000	0
184	20240226	160300	131521350	3000	3000	3000	3000	0
185	20240226	160200	131521350	3000	3000	3000	3000	0
186	20240226	160100	131521350	3000	3000	3000	3000	0
187	20240226	160000	131521350	3000	3000	3000	3000	0
188	20240226	155900	131521350	3000	3000	3000	3000	0
189	20240226	155800	131521350	3000	3000	3000	3000	0
190	20240226	155700	131521350	3000	3000	3000	3000	0
191	20240226	155600	131521350	3000	3000	3000	3000	0
192	20240226	155500	131521350	3000	3000	3000	3000	0
193	20240226	155400	131521350	3000	3000	3000	3000	0
194	20240226	155300	131521350	3000	3000	3000	3000	0
195	20240226	155200	131521350	3000	3000	3000	3000	0
196	20240226	155100	131521350	3000	3000	3000	3000	0
197	20240226	155000	131521350	3000	3000	3000	3000	0
198	20240226	154900	131521350	3000	3000	3000	3000	0
199	20240226	154800	131521350	3000	3000	3000	3000	0
200	20240226	154700	131521350	3000	3000	3000	3000	0
201	20240226	154600	131521350	3000	3000	3000	3000	0
202	20240226	154500	131521350	3000	3000	3000	3000	0
203	20240226	154400	131521350	3000	3000	3000	3000	0
204	20240226	154300	131521350	3000	3000	3000	3000	0
205	20240226	154200	131521350	3000	3000	3000	3000	0
206	20240226	154100	131521350	3000	3000	3000	3000	0
207	20240226	154000	131521350	3000	3000	3000	3000	0
208	20240226	153900	131521350	3000	3000	3000	3000	0
209	20240226	153800	131521350	3000	3000	3000	3000	0
210	20240226	153700	131521350	3000	3000	3000	3000	0
211	20240226	153600	131521350	3000	3000	3000	3000	0
212	20240226	153500	131521350	3000	3000	3000	3000	767
213	20240226	153400	131521350	3000	3000	3000	3000	0
214	20240226	153300	131521350	3000	3000	3000	3000	0
215	20240226	153200	131521350	3000	3000	3000	3000	0
216	20240226	153100	131521350	3000	3000	3000	3000	0
217	20240226	153000	131521350	3000	3000	3000	3000	767
218	20240226	152900	129220350	2965	2965	2965	2965	0
219	20240226	152800	129220350	2965	2965	2965	2965	0
220	20240226	152700	129220350	2965	2965	2965	2965	0
221	20240226	152600	129220350	2965	2965	2965	2965	0
222	20240226	152500	129220350	2965	2965	2965	2965	0
223	20240226	152400	129220350	2965	2965	2965	2965	0
224	20240226	152300	129220350	2965	2965	2965	2965	0
225	20240226	152200	129220350	2965	2965	2965	2965	0
226	20240226	152100	129220350	2965	2965	2965	2965	0
227	20240226	152000	129220350	2965	2965	2965	2965	0
228	20240226	151900	129220350	2965	2945	2965	2945	2477
229	20240226	151800	121916790	2950	2945	2950	2945	68
230	20240226	151700	121716475	2950	2955	2955	2950	322
231	20240226	151600	120765520	2945	2945	2945	2945	0
232	20240226	151500	120765520	2945	2960	2960	2945	7000
233	20240226	151400	100125705	2960	2960	2960	2960	0
234	20240226	151300	100125705	2960	2960	2960	2960	0
235	20240226	151200	100125705	2960	2960	2960	2960	0
236	20240226	151100	100125705	2960	2960	2960	2960	0
237	20240226	151000	100125705	2960	2960	2960	2960	0
238	20240226	150900	100125705	2960	2960	2960	2960	0
239	20240226	150800	100125705	2960	2960	2960	2960	0
240	20240226	150700	100125705	2960	2960	2960	2960	0
241	20240226	150600	100125705	2960	2960	2960	2960	0
242	20240226	150500	100125705	2960	2960	2960	2960	58
243	20240226	150400	99954025	2965	2965	2965	2965	113
244	20240226	150300	99618980	2970	2970	2970	2970	0
245	20240226	150200	99618980	2970	2970	2970	2970	0
246	20240226	150100	99618980	2970	2970	2970	2970	0
247	20240226	150000	99618980	2970	2970	2970	2970	0
248	20240226	145900	99618980	2970	2970	2970	2970	0
249	20240226	145800	99618980	2970	2970	2970	2970	22
250	20240226	145700	99553640	2970	2970	2970	2970	0
251	20240226	145600	99553640	2970	2970	2970	2970	0
252	20240226	145500	99553640	2970	2970	2970	2970	0
253	20240226	145400	99553640	2970	2970	2970	2970	0
254	20240226	145300	99553640	2970	2970	2970	2970	0
255	20240226	145200	99553640	2970	2970	2970	2970	0
256	20240226	145100	99553640	2970	2970	2970	2970	0
257	20240226	145000	99553640	2970	2970	2970	2970	0
258	20240226	144900	99553640	2970	2970	2970	2970	0
259	20240226	144800	99553640	2970	2970	2970	2970	0
260	20240226	144700	99553640	2970	2970	2970	2970	0
261	20240226	144600	99553640	2970	2970	2970	2970	2
262	20240226	144500	99547700	2975	2970	2975	2970	49
263	20240226	144400	99402165	2970	2970	2970	2970	0
264	20240226	144300	99402165	2970	2970	2970	2970	55
265	20240226	144200	99238815	2975	2975	2975	2975	0
266	20240226	144100	99238815	2975	2975	2975	2975	0
267	20240226	144000	99238815	2975	2975	2975	2975	0
268	20240226	143900	99238815	2975	2975	2975	2975	0
269	20240226	143800	99238815	2975	2975	2975	2975	55
270	20240226	143700	99075190	2975	2975	2975	2975	0
271	20240226	143600	99075190	2975	2975	2975	2975	0
272	20240226	143500	99075190	2975	2975	2975	2975	5
273	20240226	143400	99060315	2975	2975	2975	2975	449
274	20240226	143300	97724540	2975	2975	2975	2975	0
275	20240226	143200	97724540	2975	2975	2975	2975	0
276	20240226	143100	97724540	2975	2975	2975	2975	0
277	20240226	143000	97724540	2975	2975	2975	2975	8
278	20240226	142900	97700740	2975	2975	2975	2975	12
279	20240226	142800	97665040	2965	2965	2965	2965	0
280	20240226	142700	97665040	2965	2975	2975	2965	1400
281	20240226	142600	93513590	2985	2975	2985	2975	12
282	20240226	142500	93477875	2980	2980	2980	2980	0
283	20240226	142400	93477875	2980	2980	2980	2980	0
284	20240226	142300	93477875	2980	2980	2980	2980	0
285	20240226	142200	93477875	2980	2980	2980	2980	0
286	20240226	142100	93477875	2980	2980	2980	2980	0
287	20240226	142000	93477875	2980	2970	2980	2970	1100
288	20240226	141900	90209340	2960	2965	2965	2960	1065
289	20240226	141800	87056335	2960	2960	2960	2960	0
290	20240226	141700	87056335	2960	2960	2960	2960	677
291	20240226	141600	85052415	2960	2970	2970	2960	2600
292	20240226	141500	77353090	2970	2970	2970	2970	0
293	20240226	141400	77353090	2970	2970	2970	2970	1
294	20240226	141300	77350120	2965	2980	2980	2965	1701
295	20240226	141200	72295710	2985	2985	2985	2985	0
296	20240226	141100	72295710	2985	2985	2985	2985	0
297	20240226	141000	72295710	2985	2985	2985	2985	233
298	20240226	140900	71600205	2985	2985	2985	2985	248
299	20240226	140800	70859925	2990	2990	2990	2990	0
300	20240226	140700	70859925	2990	2990	2990	2990	152
301	20240226	140600	70405445	2990	2990	2990	2990	0
302	20240226	140500	70405445	2990	2990	2990	2990	0
303	20240226	140400	70405445	2990	2990	2990	2990	0
304	20240226	140300	70405445	2990	2990	2990	2990	0
305	20240226	140200	70405445	2990	2990	2990	2990	0
306	20240226	140100	70405445	2990	2990	2990	2990	0
307	20240226	140000	70405445	2990	2990	2990	2990	0
308	20240226	135900	70405445	2990	2990	2990	2990	1
309	20240226	135800	70402455	2995	2995	2995	2995	0
310	20240226	135700	70402455	2995	2995	2995	2995	0
311	20240226	135600	70402455	2995	2995	2995	2995	0
312	20240226	135500	70402455	2995	2995	2995	2995	0
313	20240226	135400	70402455	2995	2995	2995	2995	0
314	20240226	135300	70402455	2995	2995	2995	2995	0
315	20240226	135200	70402455	2995	2995	2995	2995	0
316	20240226	135100	70402455	2995	2995	2995	2995	0
317	20240226	135000	70402455	2995	2995	2995	2995	0
318	20240226	134900	70402455	2995	2995	2995	2995	0
319	20240226	134800	70402455	2995	2995	2995	2995	0
320	20240226	134700	70402455	2995	2995	2995	2995	0
321	20240226	134600	70402455	2995	2995	2995	2995	4
322	20240226	134500	70390475	2995	2995	2995	2995	0
323	20240226	134400	70390475	2995	2995	2995	2995	0
324	20240226	134300	70390475	2995	2995	2995	2995	0
325	20240226	134200	70390475	2995	2990	2995	2990	10
326	20240226	134100	70360545	2985	2985	2985	2985	0
327	20240226	134000	70360545	2985	2985	2985	2985	30
328	20240226	133900	70270995	2990	2990	2990	2990	0
329	20240226	133800	70270995	2990	2990	2990	2990	98
330	20240226	133700	69977975	2990	2990	2990	2990	4
331	20240226	133600	69966015	2995	2995	2995	2995	0
332	20240226	133500	69966015	2995	2995	2995	2995	0
333	20240226	133400	69966015	2995	2995	2995	2995	0
334	20240226	133300	69966015	2995	2995	2995	2995	0
335	20240226	133200	69966015	2995	2995	2995	2995	0
336	20240226	133100	69966015	2995	2995	2995	2995	0
337	20240226	133000	69966015	2995	2995	2995	2995	0
338	20240226	132900	69966015	2995	2995	2995	2995	0
339	20240226	132800	69966015	2995	2995	2995	2995	25
340	20240226	132700	69891140	2995	2995	2995	2995	0
341	20240226	132600	69891140	2995	2995	2995	2995	0
342	20240226	132500	69891140	2995	2995	2995	2995	0
343	20240226	132400	69891140	2995	2995	2995	2995	0
344	20240226	132300	69891140	2995	2995	2995	2995	6
345	20240226	132200	69873170	2995	2995	2995	2995	0
346	20240226	132100	69873170	2995	2995	2995	2995	0
347	20240226	132000	69873170	2995	2995	2995	2995	0
348	20240226	131900	69873170	2995	2995	2995	2995	1
349	20240226	131800	69870175	2995	2995	2995	2995	0
350	20240226	131700	69870175	2995	2995	2995	2995	0
351	20240226	131600	69870175	2995	2995	2995	2995	0
352	20240226	131500	69870175	2995	2995	2995	2995	0
353	20240226	131400	69870175	2995	2995	2995	2995	0
354	20240226	131300	69870175	2995	2995	2995	2995	0
355	20240226	131200	69870175	2995	2995	2995	2995	0
356	20240226	131100	69870175	2995	2995	2995	2995	0
357	20240226	131000	69870175	2995	3000	3000	2995	1076
358	20240226	130900	66643865	3005	3005	3005	3005	0
359	20240226	130800	66643865	3005	3005	3005	3005	0
360	20240226	130700	66643865	3005	3005	3005	3005	0
361	20240226	130600	66643865	3005	3005	3005	3005	0
362	20240226	130500	66643865	3005	3005	3005	3005	1
363	20240226	130400	66640860	3000	3000	3000	3000	0
364	20240226	130300	66640860	3000	3000	3000	3000	0
365	20240226	130200	66640860	3000	3000	3000	3000	0
366	20240226	130100	66640860	3000	3000	3000	3000	0
367	20240226	130000	66640860	3000	3000	3000	3000	0
368	20240226	125900	66640860	3000	3000	3000	3000	0
369	20240226	125800	66640860	3000	3000	3000	3000	0
370	20240226	125700	66640860	3000	3000	3000	3000	0
371	20240226	125600	66640860	3000	3000	3000	3000	666
372	20240226	125500	64642860	3000	3000	3000	3000	0
373	20240226	125400	64642860	3000	3000	3000	3000	0
374	20240226	125300	64642860	3000	3000	3000	3000	0
375	20240226	125200	64642860	3000	3000	3000	3000	0
376	20240226	125100	64642860	3000	3000	3000	3000	0
377	20240226	125000	64642860	3000	3000	3000	3000	0
378	20240226	124900	64642860	3000	3000	3000	3000	0
379	20240226	124800	64642860	3000	3000	3000	3000	0
380	20240226	124700	64642860	3000	3000	3000	3000	0
381	20240226	124600	64642860	3000	3000	3000	3000	0
382	20240226	124500	64642860	3000	3000	3000	3000	0
383	20240226	124400	64642860	3000	3000	3000	3000	0
384	20240226	124300	64642860	3000	3000	3000	3000	538
385	20240226	124200	63028860	3010	3010	3010	3010	0
386	20240226	124100	63028860	3010	3010	3010	3010	0
387	20240226	124000	63028860	3010	3010	3010	3010	0
388	20240226	123900	63028860	3010	3010	3010	3010	0
389	20240226	123800	63028860	3010	3010	3010	3010	0
390	20240226	123700	63028860	3010	3010	3010	3010	0
391	20240226	123600	63028860	3010	3010	3010	3010	782
392	20240226	123500	60675040	3000	3000	3000	3000	0
393	20240226	123400	60675040	3000	3000	3000	3000	0
394	20240226	123300	60675040	3000	3000	3000	3000	0
395	20240226	123200	60675040	3000	3000	3000	3000	0
396	20240226	123100	60675040	3000	3000	3000	3000	0
397	20240226	123000	60675040	3000	3000	3000	3000	0
398	20240226	122900	60675040	3000	3000	3000	3000	473
399	20240226	122800	59256040	3000	3000	3000	3000	0
400	20240226	122700	59256040	3000	3000	3000	3000	0
401	20240226	122600	59256040	3000	3000	3000	3000	0
402	20240226	122500	59256040	3000	3000	3000	3000	0
403	20240226	122400	59256040	3000	3000	3000	3000	0
404	20240226	122300	59256040	3000	3000	3000	3000	0
405	20240226	122200	59256040	3000	3000	3000	3000	4
406	20240226	122100	59244040	3000	3000	3000	3000	0
407	20240226	122000	59244040	3000	3000	3000	3000	0
408	20240226	121900	59244040	3000	3000	3000	3000	0
409	20240226	121800	59244040	3000	3000	3000	3000	0
410	20240226	121700	59244040	3000	3000	3000	3000	0
411	20240226	121600	59244040	3000	3000	3000	3000	0
412	20240226	121500	59244040	3000	3000	3000	3000	0
413	20240226	121400	59244040	3000	3000	3000	3000	0
414	20240226	121300	59244040	3000	3000	3000	3000	0
415	20240226	121200	59244040	3000	3000	3000	3000	0
416	20240226	121100	59244040	3000	3000	3000	3000	0
417	20240226	121000	59244040	3000	3000	3000	3000	0
418	20240226	120900	59244040	3000	3000	3000	3000	0
419	20240226	120800	59244040	3000	3000	3000	3000	0
420	20240226	120700	59244040	3000	3000	3000	3000	0
421	20240226	120600	59244040	3000	3000	3000	3000	0
422	20240226	120500	59244040	3000	3000	3000	3000	0
423	20240226	120400	59244040	3000	3000	3000	3000	1
424	20240226	120300	59241040	3010	3010	3010	3010	0
425	20240226	120200	59241040	3010	3010	3010	3010	0
426	20240226	120100	59241040	3010	3010	3010	3010	0
427	20240226	120000	59241040	3010	3010	3010	3010	0
428	20240226	115900	59241040	3010	3010	3010	3010	0
429	20240226	115800	59241040	3010	3010	3010	3010	0
430	20240226	115700	59241040	3010	3005	3010	3005	2
431	20240226	115600	59235025	3010	3010	3010	3010	0
432	20240226	115500	59235025	3010	3010	3010	3010	0
433	20240226	115400	59235025	3010	3010	3010	3010	1
434	20240226	115300	59232015	3000	3000	3000	3000	0
435	20240226	115200	59232015	3000	3000	3000	3000	0
436	20240226	115100	59232015	3000	3000	3000	3000	1
437	20240226	115000	59229015	3010	3010	3010	3010	0
438	20240226	114900	59229015	3010	3010	3010	3010	0
439	20240226	114800	59229015	3010	3010	3010	3010	0
440	20240226	114700	59229015	3010	3010	3010	3010	0
441	20240226	114600	59229015	3010	3010	3010	3010	0
442	20240226	114500	59229015	3010	3010	3010	3010	0
443	20240226	114400	59229015	3010	3010	3010	3010	0
444	20240226	114300	59229015	3010	3010	3010	3010	0
445	20240226	114200	59229015	3010	3010	3010	3010	0
446	20240226	114100	59229015	3010	3010	3010	3010	0
447	20240226	114000	59229015	3010	3000	3010	3000	3
448	20240226	113900	59220005	3010	3010	3010	3010	0
449	20240226	113800	59220005	3010	3010	3010	3010	0
450	20240226	113700	59220005	3010	3010	3010	3010	0
451	20240226	113600	59220005	3010	3010	3010	3010	0
452	20240226	113500	59220005	3010	3010	3010	3010	0
453	20240226	113400	59220005	3010	3010	3010	3010	0
454	20240226	113300	59220005	3010	3010	3010	3000	3
455	20240226	113200	59210985	3000	3005	3015	3000	3
456	20240226	113100	59201965	3000	2990	3015	2990	552
457	20240226	113000	57551265	2990	2990	2990	2990	0
458	20240226	112900	57551265	2990	2990	2990	2990	0
459	20240226	112800	57551265	2990	2990	2990	2990	146
460	20240226	112700	57114725	2990	2990	2990	2990	11
461	20240226	112600	57081835	2990	2990	2990	2990	0
462	20240226	112500	57081835	2990	2990	2990	2990	0
463	20240226	112400	57081835	2990	2990	2990	2990	0
464	20240226	112300	57081835	2990	2990	2990	2990	0
465	20240226	112200	57081835	2990	2990	2990	2990	0
466	20240226	112100	57081835	2990	2990	2990	2990	2
467	20240226	112000	57075855	2990	2995	2995	2990	1802
468	20240226	111900	51687765	2995	2995	2995	2995	19
469	20240226	111800	51630860	2995	2995	2995	2995	0
470	20240226	111700	51630860	2995	2995	2995	2995	11
471	20240226	111600	51597915	2995	2995	2995	2995	11
472	20240226	111500	51564970	2990	2990	2990	2990	0
473	20240226	111400	51564970	2990	2990	2990	2990	0
474	20240226	111300	51564970	2990	2990	2990	2990	0
475	20240226	111200	51564970	2990	2990	2990	2990	0
476	20240226	111100	51564970	2990	2990	2990	2990	0
477	20240226	111000	51564970	2990	2990	2990	2990	0
478	20240226	110900	51564970	2990	2990	2990	2990	0
479	20240226	110800	51564970	2990	2990	2990	2990	0
480	20240226	110700	51564970	2990	2990	2990	2990	0
481	20240226	110600	51564970	2990	2990	2990	2990	0
482	20240226	110500	51564970	2990	2990	2990	2990	0
483	20240226	110400	51564970	2990	2990	2990	2990	0
484	20240226	110300	51564970	2990	2990	2990	2990	0
485	20240226	110200	51564970	2990	2990	2990	2990	0
486	20240226	110100	51564970	2990	2990	2990	2990	0
487	20240226	110000	51564970	2990	2990	2990	2990	0
488	20240226	105900	51564970	2990	2990	2990	2990	0
489	20240226	105800	51564970	2990	2990	2990	2990	1
490	20240226	105700	51561980	2995	2995	2995	2995	0
491	20240226	105600	51561980	2995	2995	2995	2995	0
492	20240226	105500	51561980	2995	2995	2995	2995	0
493	20240226	105400	51561980	2995	2995	2995	2995	0
494	20240226	105300	51561980	2995	2995	2995	2995	0
495	20240226	105200	51561980	2995	3000	3000	2995	669
496	20240226	105100	49554990	3005	2990	3025	2990	3827
497	20240226	105000	38064565	2975	2975	2975	2975	0
498	20240226	104900	38064565	2975	2975	2975	2975	0
499	20240226	104800	38064565	2975	2975	2975	2975	0
500	20240226	104700	38064565	2975	2990	2990	2975	38
501	20240226	104600	37951480	2985	2985	2985	2985	2
502	20240226	104500	37945510	2995	2990	2995	2990	301
503	20240226	104400	37045515	2995	2965	2995	2965	1649
504	20240226	104300	32152480	2965	2965	2965	2965	12
505	20240226	104200	32116900	2935	2985	2985	2935	5179
506	20240226	104100	16712330	2985	2985	2985	2985	32
507	20240226	104000	16616810	2990	2990	2990	2990	0
508	20240226	103900	16616810	2990	2990	2990	2990	0
509	20240226	103800	16616810	2990	2990	2990	2990	40
510	20240226	103700	16497210	2985	2985	2985	2985	0
511	20240226	103600	16497210	2985	2985	2985	2985	2
512	20240226	103500	16491240	2990	2990	2990	2990	0
513	20240226	103400	16491240	2990	2990	2990	2990	0
514	20240226	103300	16491240	2990	2990	2990	2990	0
515	20240226	103200	16491240	2990	2990	2990	2990	0
516	20240226	103100	16491240	2990	2990	2990	2990	0
517	20240226	103000	16491240	2990	2990	2990	2990	0
518	20240226	102900	16491240	2990	2990	2990	2990	0
519	20240226	102800	16491240	2990	2990	2990	2990	1
520	20240226	102700	16488250	2990	2990	2990	2990	0
521	20240226	102600	16488250	2990	2990	2990	2990	0
522	20240226	102500	16488250	2990	2990	2990	2990	0
523	20240226	102400	16488250	2990	2990	2990	2990	0
524	20240226	102300	16488250	2990	2990	2990	2990	0
525	20240226	102200	16488250	2990	2990	2990	2990	124
526	20240226	102100	16117490	2990	2990	2990	2990	0
527	20240226	102000	16117490	2990	2990	2990	2990	1
528	20240226	101900	16114500	2990	2990	2990	2990	0
529	20240226	101800	16114500	2990	2990	2990	2990	0
530	20240226	101700	16114500	2990	2990	2990	2990	0
531	20240226	101600	16114500	2990	2990	2990	2990	0
532	20240226	101500	16114500	2990	2990	2990	2990	2
533	20240226	101400	16108520	2990	2990	2990	2990	0
534	20240226	101300	16108520	2990	2990	2990	2990	0
535	20240226	101200	16108520	2990	2990	2990	2990	0
536	20240226	101100	16108520	2990	2990	2990	2990	0
537	20240226	101000	16108520	2990	2990	2990	2990	1333
538	20240226	100900	12122850	2995	2995	2995	2995	0
539	20240226	100800	12122850	2995	2995	2995	2995	0
540	20240226	100700	12122850	2995	2995	2995	2995	0
541	20240226	100600	12122850	2995	2995	2995	2995	0
542	20240226	100500	12122850	2995	2995	2995	2995	0
543	20240226	100400	12122850	2995	2995	2995	2995	0
544	20240226	100300	12122850	2995	2995	2995	2995	136
545	20240226	100200	11715530	2995	2995	2995	2995	0
546	20240226	100100	11715530	2995	2995	2995	2995	200
547	20240226	100000	11116530	2995	2995	2995	2995	0
548	20240226	095900	11116530	2995	2995	2995	2995	0
549	20240226	095800	11116530	2995	2995	2995	2995	62
550	20240226	095700	10930840	2995	2995	2995	2995	0
551	20240226	095600	10930840	2995	2995	2995	2995	0
552	20240226	095500	10930840	2995	2995	2995	2995	0
553	20240226	095400	10930840	2995	2995	2995	2995	0
554	20240226	095300	10930840	2995	2995	3000	2995	31
555	20240226	095200	10837990	2995	2995	2995	2995	0
556	20240226	095100	10837990	2995	2995	2995	2995	0
557	20240226	095000	10837990	2995	2995	2995	2995	0
558	20240226	094900	10837990	2995	2995	2995	2995	10
559	20240226	094800	10808040	2995	2995	2995	2995	0
560	20240226	094700	10808040	2995	2995	2995	2995	106
561	20240226	094600	10490570	2995	2995	2995	2995	0
562	20240226	094500	10490570	2995	2995	2995	2995	0
563	20240226	094400	10490570	2995	2995	2995	2995	0
564	20240226	094300	10490570	2995	2995	2995	2995	0
565	20240226	094200	10490570	2995	2995	2995	2995	0
566	20240226	094100	10490570	2995	2995	2995	2995	0
567	20240226	094000	10490570	2995	2995	2995	2995	0
568	20240226	093900	10490570	2995	2995	2995	2995	0
569	20240226	093800	10490570	2995	3000	3000	2995	1000
570	20240226	093700	7494570	3000	3000	3000	3000	0
571	20240226	093600	7494570	3000	3000	3000	3000	1
572	20240226	093500	7491570	3000	3000	3000	3000	0
573	20240226	093400	7491570	3000	3000	3000	3000	0
574	20240226	093300	7491570	3000	3005	3010	3000	138
575	20240226	093200	7077285	3005	3005	3005	3005	0
576	20240226	093100	7077285	3005	3005	3005	3005	0
577	20240226	093000	7077285	3005	3005	3005	3005	1
578	20240226	092900	7074280	3000	3000	3000	3000	0
579	20240226	092800	7074280	3000	3000	3000	3000	0
580	20240226	092700	7074280	3000	3000	3000	3000	0
581	20240226	092600	7074280	3000	3000	3000	3000	0
582	20240226	092500	7074280	3000	3000	3000	3000	270
583	20240226	092400	6264280	3000	3000	3000	3000	0
584	20240226	092300	6264280	3000	3000	3000	3000	1
585	20240226	092200	6261280	3000	3000	3000	3000	0
586	20240226	092100	6261280	3000	3000	3000	3000	82
587	20240226	092000	6015280	3000	3005	3005	3000	202
588	20240226	091900	5409270	3015	3015	3015	3015	0
589	20240226	091800	5409270	3015	3015	3015	3015	0
590	20240226	091700	5409270	3015	3015	3015	3015	0
591	20240226	091600	5409270	3015	3015	3015	3015	0
592	20240226	091500	5409270	3015	3015	3015	3015	105
593	20240226	091400	5092695	3005	3015	3030	3005	1014
594	20240226	091300	2040455	3010	3010	3010	3010	25
595	20240226	091200	1965205	3010	3010	3010	3010	0
596	20240226	091100	1965205	3010	3010	3010	3010	0
597	20240226	091000	1965205	3010	3010	3010	3010	0
598	20240226	090900	1965205	3010	3010	3010	3010	0
599	20240226	090800	1965205	3010	3010	3010	3010	0
600	20240226	090700	1965205	3010	3010	3010	3010	0
601	20240226	090600	1965205	3010	3010	3010	3010	0
602	20240226	090500	1965205	3010	3010	3010	3010	0
603	20240226	090400	1965205	3010	3010	3010	3010	0
604	20240226	090300	1965205	3010	3010	3010	3010	0
605	20240226	090200	1965205	3010	3005	3010	2985	33
606	20240226	090100	1866430	3030	3030	3030	3030	0
607	20240226	090000	1866430	3030	3025	3030	3025	617