KissMeData/001680/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	183500	953979050	19960	19960	19960	19960	2748
3	20240226	183400	953979050	19960	19960	19960	19960	0
4	20240226	183300	953979050	19960	19960	19960	19960	0
5	20240226	183200	953979050	19960	19960	19960	19960	0
6	20240226	183100	953979050	19960	19960	19960	19960	0
7	20240226	183000	953979050	19960	19960	19960	19960	0
8	20240226	182900	953979050	19960	19960	19960	19960	0
9	20240226	182800	953979050	19960	19960	19960	19960	0
10	20240226	182700	953979050	19960	19960	19960	19960	0
11	20240226	182600	953979050	19960	19960	19960	19960	0
12	20240226	182500	953979050	19960	19960	19960	19960	0
13	20240226	182400	953979050	19960	19960	19960	19960	0
14	20240226	182300	953979050	19960	19960	19960	19960	0
15	20240226	182200	953979050	19960	19960	19960	19960	0
16	20240226	182100	953979050	19960	19960	19960	19960	0
17	20240226	182000	953979050	19960	19960	19960	19960	0
18	20240226	181900	953979050	19960	19960	19960	19960	0
19	20240226	181800	953979050	19960	19960	19960	19960	0
20	20240226	181700	953979050	19960	19960	19960	19960	0
21	20240226	181600	953979050	19960	19960	19960	19960	0
22	20240226	181500	953979050	19960	19960	19960	19960	0
23	20240226	181400	953979050	19960	19960	19960	19960	0
24	20240226	181300	953979050	19960	19960	19960	19960	0
25	20240226	181200	953979050	19960	19960	19960	19960	0
26	20240226	181100	953979050	19960	19960	19960	19960	0
27	20240226	181000	953979050	19960	19960	19960	19960	0
28	20240226	180900	953979050	19960	19960	19960	19960	0
29	20240226	180800	953979050	19960	19960	19960	19960	0
30	20240226	180700	953979050	19960	19960	19960	19960	0
31	20240226	180600	953979050	19960	19960	19960	19960	0
32	20240226	180500	953979050	19960	19960	19960	19960	2748
33	20240226	180400	953979050	19960	19960	19960	19960	0
34	20240226	180300	953979050	19960	19960	19960	19960	0
35	20240226	180200	953979050	19960	19960	19960	19960	0
36	20240226	180100	953979050	19960	19960	19960	19960	0
37	20240226	180000	953979050	19960	19960	19960	19960	0
38	20240226	175900	953979050	19960	19960	19960	19960	0
39	20240226	175800	953979050	19960	19960	19960	19960	0
40	20240226	175700	953979050	19960	19960	19960	19960	0
41	20240226	175600	953979050	19960	19960	19960	19960	0
42	20240226	175500	953979050	19960	19960	19960	19960	0
43	20240226	175400	953979050	19960	19960	19960	19960	0
44	20240226	175300	953979050	19960	19960	19960	19960	0
45	20240226	175200	953979050	19960	19960	19960	19960	0
46	20240226	175100	953979050	19960	19960	19960	19960	0
47	20240226	175000	953979050	19960	19960	19960	19960	0
48	20240226	174900	953979050	19960	19960	19960	19960	0
49	20240226	174800	953979050	19960	19960	19960	19960	0
50	20240226	174700	953979050	19960	19960	19960	19960	0
51	20240226	174600	953979050	19960	19960	19960	19960	0
52	20240226	174500	953979050	19960	19960	19960	19960	0
53	20240226	174400	953979050	19960	19960	19960	19960	0
54	20240226	174300	953979050	19960	19960	19960	19960	0
55	20240226	174200	953979050	19960	19960	19960	19960	0
56	20240226	174100	953979050	19960	19960	19960	19960	0
57	20240226	174000	953979050	19960	19960	19960	19960	0
58	20240226	173900	953979050	19960	19960	19960	19960	0
59	20240226	173800	953979050	19960	19960	19960	19960	0
60	20240226	173700	953979050	19960	19960	19960	19960	0
61	20240226	173600	953979050	19960	19960	19960	19960	0
62	20240226	173500	953979050	19960	19960	19960	19960	2748
63	20240226	173400	953979050	19960	19960	19960	19960	0
64	20240226	173300	953979050	19960	19960	19960	19960	0
65	20240226	173200	953979050	19960	19960	19960	19960	0
66	20240226	173100	953979050	19960	19960	19960	19960	0
67	20240226	173000	953979050	19960	19960	19960	19960	0
68	20240226	172900	953979050	19960	19960	19960	19960	0
69	20240226	172800	953979050	19960	19960	19960	19960	0
70	20240226	172700	953979050	19960	19960	19960	19960	0
71	20240226	172600	953979050	19960	19960	19960	19960	0
72	20240226	172500	953979050	19960	19960	19960	19960	0
73	20240226	172400	953979050	19960	19960	19960	19960	0
74	20240226	172300	953979050	19960	19960	19960	19960	0
75	20240226	172200	953979050	19960	19960	19960	19960	0
76	20240226	172100	953979050	19960	19960	19960	19960	0
77	20240226	172000	953979050	19960	19960	19960	19960	0
78	20240226	171900	953979050	19960	19960	19960	19960	0
79	20240226	171800	953979050	19960	19960	19960	19960	0
80	20240226	171700	953979050	19960	19960	19960	19960	0
81	20240226	171600	953979050	19960	19960	19960	19960	0
82	20240226	171500	953979050	19960	19960	19960	19960	0
83	20240226	171400	953979050	19960	19960	19960	19960	0
84	20240226	171300	953979050	19960	19960	19960	19960	0
85	20240226	171200	953979050	19960	19960	19960	19960	0
86	20240226	171100	953979050	19960	19960	19960	19960	0
87	20240226	171000	953979050	19960	19960	19960	19960	0
88	20240226	170900	953979050	19960	19960	19960	19960	0
89	20240226	170800	953979050	19960	19960	19960	19960	0
90	20240226	170700	953979050	19960	19960	19960	19960	0
91	20240226	170600	953979050	19960	19960	19960	19960	0
92	20240226	170500	953979050	19960	19960	19960	19960	2748
93	20240226	170400	953979050	19960	19960	19960	19960	0
94	20240226	170300	953979050	19960	19960	19960	19960	0
95	20240226	170200	953979050	19960	19960	19960	19960	0
96	20240226	170100	953979050	19960	19960	19960	19960	0
97	20240226	170000	953979050	19960	19960	19960	19960	0
98	20240226	165900	953979050	19960	19960	19960	19960	0
99	20240226	165800	953979050	19960	19960	19960	19960	0
100	20240226	165700	953979050	19960	19960	19960	19960	0
101	20240226	165600	953979050	19960	19960	19960	19960	0
102	20240226	165500	953979050	19960	19960	19960	19960	0
103	20240226	165400	953979050	19960	19960	19960	19960	0
104	20240226	165300	953979050	19960	19960	19960	19960	0
105	20240226	165200	953979050	19960	19960	19960	19960	0
106	20240226	165100	953979050	19960	19960	19960	19960	0
107	20240226	165000	953979050	19960	19960	19960	19960	0
108	20240226	164900	953979050	19960	19960	19960	19960	0
109	20240226	164800	953979050	19960	19960	19960	19960	0
110	20240226	164700	953979050	19960	19960	19960	19960	0
111	20240226	164600	953979050	19960	19960	19960	19960	0
112	20240226	164500	953979050	19960	19960	19960	19960	0
113	20240226	164400	953979050	19960	19960	19960	19960	0
114	20240226	164300	953979050	19960	19960	19960	19960	0
115	20240226	164200	953979050	19960	19960	19960	19960	0
116	20240226	164100	953979050	19960	19960	19960	19960	0
117	20240226	164000	953979050	19960	19960	19960	19960	0
118	20240226	163900	953979050	19960	19960	19960	19960	0
119	20240226	163800	953979050	19960	19960	19960	19960	0
120	20240226	163700	953979050	19960	19960	19960	19960	0
121	20240226	163600	953979050	19960	19960	19960	19960	0
122	20240226	163500	953979050	19960	19960	19960	19960	2748
123	20240226	163400	953979050	19960	19960	19960	19960	0
124	20240226	163300	953979050	19960	19960	19960	19960	0
125	20240226	163200	953979050	19960	19960	19960	19960	0
126	20240226	163100	953979050	19960	19960	19960	19960	0
127	20240226	163000	953979050	19960	19960	19960	19960	0
128	20240226	162900	953979050	19960	19960	19960	19960	0
129	20240226	162800	953979050	19960	19960	19960	19960	0
130	20240226	162700	953979050	19960	19960	19960	19960	0
131	20240226	162600	953979050	19960	19960	19960	19960	0
132	20240226	162500	953979050	19960	19960	19960	19960	0
133	20240226	162400	953979050	19960	19960	19960	19960	0
134	20240226	162300	953979050	19960	19960	19960	19960	0
135	20240226	162200	953979050	19960	19960	19960	19960	0
136	20240226	162100	953979050	19960	19960	19960	19960	0
137	20240226	162000	953979050	19960	19960	19960	19960	0
138	20240226	161900	953979050	19960	19960	19960	19960	0
139	20240226	161800	953979050	19960	19960	19960	19960	0
140	20240226	161700	953979050	19960	19960	19960	19960	0
141	20240226	161600	953979050	19960	19960	19960	19960	0
142	20240226	161500	953979050	19960	19960	19960	19960	0
143	20240226	161400	953979050	19960	19960	19960	19960	0
144	20240226	161300	953979050	19960	19960	19960	19960	0
145	20240226	161200	953979050	19960	19960	19960	19960	0
146	20240226	161100	953979050	19960	19960	19960	19960	0
147	20240226	161000	953979050	19960	19960	19960	19960	0
148	20240226	160900	953979050	19960	19960	19960	19960	0
149	20240226	160800	953979050	19960	19960	19960	19960	0
150	20240226	160700	953979050	19960	19960	19960	19960	0
151	20240226	160600	953979050	19960	19960	19960	19960	0
152	20240226	160500	953979050	19960	19960	19960	19960	2748
153	20240226	160400	953979050	19960	19960	19960	19960	0
154	20240226	160300	953979050	19960	19960	19960	19960	0
155	20240226	160200	953979050	19960	19960	19960	19960	0
156	20240226	160100	953979050	19960	19960	19960	19960	0
157	20240226	160000	953979050	19960	19960	19960	19960	0
158	20240226	155900	953979050	19960	19960	19960	19960	0
159	20240226	155800	953979050	19960	19960	19960	19960	0
160	20240226	155700	953979050	19960	19960	19960	19960	0
161	20240226	155600	953979050	19960	19960	19960	19960	0
162	20240226	155500	953979050	19960	19960	19960	19960	0
163	20240226	155400	953979050	19960	19960	19960	19960	0
164	20240226	155300	953979050	19960	19960	19960	19960	0
165	20240226	155200	953979050	19960	19960	19960	19960	0
166	20240226	155100	953979050	19960	19960	19960	19960	0
167	20240226	155000	953979050	19960	19960	19960	19960	0
168	20240226	154900	953979050	19960	19960	19960	19960	0
169	20240226	154800	953979050	19960	19960	19960	19960	0
170	20240226	154700	953979050	19960	19960	19960	19960	0
171	20240226	154600	953979050	19960	19960	19960	19960	0
172	20240226	154500	953979050	19960	19960	19960	19960	0
173	20240226	154400	953979050	19960	19960	19960	19960	0
174	20240226	154300	953979050	19960	19960	19960	19960	0
175	20240226	154200	953979050	19960	19960	19960	19960	0
176	20240226	154100	953979050	19960	19960	19960	19960	0
177	20240226	154000	953979050	19960	19960	19960	19960	0
178	20240226	153900	953979050	19960	19960	19960	19960	0
179	20240226	153800	953979050	19960	19960	19960	19960	0
180	20240226	153700	953979050	19960	19960	19960	19960	0
181	20240226	153600	953979050	19960	19960	19960	19960	0
182	20240226	153500	953979050	19960	19960	19960	19960	2748
183	20240226	153400	953979050	19960	19960	19960	19960	0
184	20240226	153300	953979050	19960	19960	19960	19960	0
185	20240226	153200	953979050	19960	19960	19960	19960	0
186	20240226	153100	953979050	19960	19960	19960	19960	0
187	20240226	153000	953979050	19960	19960	19960	19960	2748
188	20240226	152900	899128970	20000	20000	20000	20000	0
189	20240226	152800	899128970	20000	20000	20000	20000	0
190	20240226	152700	899128970	20000	20000	20000	20000	0
191	20240226	152600	899128970	20000	20000	20000	20000	0
192	20240226	152500	899128970	20000	20000	20000	20000	0
193	20240226	152400	899128970	20000	20000	20000	20000	0
194	20240226	152300	899128970	20000	20000	20000	20000	0
195	20240226	152200	899128970	20000	20000	20000	20000	0
196	20240226	152100	899128970	20000	20000	20000	20000	0
197	20240226	152000	899128970	20000	20000	20000	20000	0
198	20240226	151900	899128970	20000	19980	20000	19970	507
199	20240226	151800	888992660	19970	19970	19980	19970	126
200	20240226	151700	886476340	19960	19970	19970	19960	21
201	20240226	151600	886057090	19960	19970	19970	19960	230
202	20240226	151500	881464030	19970	19970	19970	19960	31
203	20240226	151400	880845060	19960	19990	19990	19960	6
204	20240226	151300	880725150	19990	19970	19990	19960	207
205	20240226	151200	876589570	19980	19980	19980	19960	72
206	20240226	151100	875151120	19980	19960	19980	19960	61
207	20240226	151000	873933340	19960	19960	19970	19960	17
208	20240226	150900	873593900	19970	19960	19980	19960	69
209	20240226	150800	872216040	19970	19960	19970	19960	237
210	20240226	150700	867483240	19970	19970	19970	19960	69
211	20240226	150600	866105320	19970	19960	19970	19960	17
212	20240226	150500	865765930	19970	19960	19970	19960	3
213	20240226	150400	865706040	19970	19970	19970	19970	4
214	20240226	150300	865626160	19970	19960	19970	19960	33
215	20240226	150200	864967470	19970	19980	19980	19970	22
216	20240226	150100	864528120	19970	19970	19970	19970	14
217	20240226	150000	864248540	19970	19970	19980	19970	134
218	20240226	145900	861572360	19980	19970	19980	19970	29
219	20240226	145800	860993180	19960	19960	19960	19960	10
220	20240226	145700	860793580	19980	19980	19980	19970	401
221	20240226	145600	852785590	19980	19970	19980	19970	43
222	20240226	145500	851926590	19980	19980	19980	19980	212
223	20240226	145400	847690830	19980	19980	19980	19980	8
224	20240226	145300	847530990	19980	19980	19980	19980	19
225	20240226	145200	847151370	19980	19980	19980	19980	229
226	20240226	145100	842575950	19970	19970	19980	19970	15
227	20240226	145000	842276390	19970	19980	19980	19970	55
228	20240226	144900	841177500	19980	19990	19990	19980	376
229	20240226	144800	833661980	19990	20000	20000	19990	65
230	20240226	144700	832362080	20000	20000	20050	20000	40
231	20240226	144600	831562030	20000	20000	20000	20000	11
232	20240226	144500	831342030	20050	20000	20050	20000	22
233	20240226	144400	830901980	20000	20000	20000	20000	27
234	20240226	144300	830361980	20000	20000	20000	20000	1
235	20240226	144200	830341980	20000	20000	20000	20000	24
236	20240226	144100	829861980	20000	20000	20000	20000	11
237	20240226	144000	829641980	20000	20000	20000	20000	80
238	20240226	143900	828041980	20000	20000	20050	20000	14
239	20240226	143800	827761930	20000	20000	20000	20000	10
240	20240226	143700	827561930	20050	20000	20050	20000	13
241	20240226	143600	827301880	20000	20000	20000	20000	11
242	20240226	143500	827081880	20000	20000	20000	20000	21
243	20240226	143400	826661880	20000	20000	20000	20000	10
244	20240226	143300	826461880	20050	20000	20050	20000	11
245	20240226	143200	826241830	20000	19990	20000	19990	473
246	20240226	143100	816781930	19990	19990	20000	19990	357
247	20240226	143000	809642040	19990	19990	19990	19990	11
248	20240226	142900	809422150	19990	20000	20000	19990	51
249	20240226	142800	808402260	19990	19990	19990	19990	27
250	20240226	142700	807862530	20000	19990	20000	19990	13
251	20240226	142600	807602640	19990	20000	20000	19990	85
252	20240226	142500	805902740	20000	20000	20000	20000	20
253	20240226	142400	805502740	20000	20000	20000	20000	1
254	20240226	142300	805482740	20050	20000	20050	20000	890
255	20240226	142200	787680240	20000	20000	20000	20000	10
256	20240226	142100	787480240	20050	20000	20050	20000	58
257	20240226	142000	786318340	20000	20000	20000	20000	11
258	20240226	141900	786098340	20000	20000	20000	20000	10
259	20240226	141800	785898340	20000	20050	20050	20000	19
260	20240226	141700	785518290	20000	20000	20000	20000	11
261	20240226	141600	785298290	20000	20000	20000	20000	17
262	20240226	141500	784958290	20000	20000	20050	20000	22
263	20240226	141400	784518240	20050	20000	20050	20000	14
264	20240226	141300	784238090	20000	20000	20000	20000	25
265	20240226	141200	783738090	20050	20000	20050	20000	23
266	20240226	141100	783278040	20000	20050	20050	20000	19
267	20240226	141000	782897440	20000	20000	20000	20000	11
268	20240226	140900	782677440	20000	20000	20050	20000	26
269	20240226	140800	782157390	20000	20000	20050	20000	12
270	20240226	140700	781917340	20000	20000	20000	20000	11
271	20240226	140600	781697340	20000	20000	20000	20000	17
272	20240226	140500	781357340	20000	20000	20000	20000	1
273	20240226	140400	781337340	20000	20000	20000	20000	26
274	20240226	140300	780817340	20000	20050	20050	20000	12
275	20240226	140200	780577290	20000	20000	20000	20000	17
276	20240226	140100	780237290	20050	20000	20050	20000	22
277	20240226	140000	779797240	20000	20000	20000	20000	12
278	20240226	135900	779557240	20000	20000	20000	20000	16
279	20240226	135800	779237240	20000	20050	20050	20000	12
280	20240226	135700	778997190	20000	20050	20050	20000	81
281	20240226	135600	777374190	20000	20050	20050	20000	101
282	20240226	135500	775349740	20050	20000	20050	20000	64
283	20240226	135400	774068290	20000	20000	20050	20000	40
284	20240226	135300	773266840	20000	20000	20000	20000	11
285	20240226	135200	773046840	20000	20000	20000	20000	7
286	20240226	135100	772906840	20000	20000	20050	20000	27
287	20240226	135000	772366790	20000	20000	20050	20000	48
288	20240226	134900	771406640	20050	20050	20050	20000	24
289	20240226	134800	770926440	20050	20000	20050	20000	13
290	20240226	134700	770666340	20000	20000	20000	20000	110
291	20240226	134600	768466340	20000	19990	20250	19990	4414
292	20240226	134500	679471350	19990	20000	20000	19990	22
293	20240226	134400	679031560	19990	19990	19990	19990	11
294	20240226	134300	678811670	19990	19990	19990	19990	21
295	20240226	134200	678391880	19990	19990	20000	19990	70
296	20240226	134100	676992280	20000	19990	20000	19990	50
297	20240226	134000	675992400	19990	19990	19990	19990	15
298	20240226	133900	675692550	19990	19990	20000	19990	12
299	20240226	133800	675452660	20000	20000	20000	19990	51
300	20240226	133700	674432850	19990	19990	19990	19990	11
301	20240226	133600	674212960	19990	19990	20000	19990	55
302	20240226	133500	673113210	19990	19990	19990	19990	11
303	20240226	133400	672893320	19990	19990	19990	19990	11
304	20240226	133300	672673430	19990	19990	20000	19990	30
305	20240226	133200	672073700	19990	19990	20000	19990	18
306	20240226	133100	671713820	19990	19990	19990	19990	24
307	20240226	133000	671234060	19990	20000	20000	19990	13
308	20240226	132900	670974170	19990	19990	19990	19990	11
309	20240226	132800	670754280	19990	19990	20000	19990	48
310	20240226	132700	669794460	20000	19990	20000	19990	51
311	20240226	132600	668774530	19990	19990	19990	19990	23
312	20240226	132500	668314760	19990	19990	19990	19990	64
313	20240226	132400	667035400	20000	19990	20000	19990	22
314	20240226	132300	666595580	19990	19990	19990	19990	11
315	20240226	132200	666375690	19990	19990	19990	19990	11
316	20240226	132100	666155800	19990	19980	19990	19980	449
317	20240226	132000	657184270	19970	19970	19970	19970	13
318	20240226	131900	656924660	19970	19980	19980	19970	20
319	20240226	131800	656525250	19970	19970	19970	19970	12
320	20240226	131700	656285610	19980	19990	19990	19980	43
321	20240226	131600	655426450	19980	19980	19980	19980	11
322	20240226	131500	655206670	19980	19980	19990	19980	12
323	20240226	131400	654966900	19980	19990	19990	19980	55
324	20240226	131300	653867520	19990	19980	19990	19980	134
325	20240226	131200	651190080	19970	19970	19970	19970	21
326	20240226	131100	650770710	19970	19970	19970	19970	12
327	20240226	131000	650531070	19980	19990	19990	19970	1521
328	20240226	130900	620132310	20000	19990	20000	19990	13
329	20240226	130800	619872420	19990	20000	20000	19990	30
330	20240226	130700	619272430	19990	19990	19990	19990	28
331	20240226	130600	618712710	19990	19990	19990	19990	31
332	20240226	130500	618093020	20000	19990	20000	19990	87
333	20240226	130400	616353270	19990	20000	20000	19990	222
334	20240226	130300	611913720	20050	20000	20050	20000	11
335	20240226	130200	611693670	20000	20000	20000	20000	15
336	20240226	130100	611393670	20000	20050	20050	20000	25
337	20240226	130000	610893070	20000	20050	20050	20000	17
338	20240226	125900	610553020	20000	20050	20050	20000	13
339	20240226	125800	610292970	20000	20000	20000	20000	33
340	20240226	125700	609632970	20000	20050	20050	20000	17
341	20240226	125600	609292920	20000	20000	20000	20000	13
342	20240226	125500	609032920	20000	20000	20000	20000	6
343	20240226	125400	608912920	20000	20000	20000	20000	11
344	20240226	125300	608692920	20000	20000	20000	20000	29
345	20240226	125200	608112920	20000	20050	20050	20000	15
346	20240226	125100	607812770	20050	20000	20050	20000	8
347	20240226	125000	607652670	20000	20050	20050	20000	104
348	20240226	124900	605572570	20050	20000	20050	20000	157
349	20240226	124800	602425270	20000	20000	20000	20000	14
350	20240226	124700	602145270	20000	20000	20000	20000	103
351	20240226	124600	600085270	20000	20000	20000	20000	8
352	20240226	124500	599925270	20000	20050	20050	20000	3
353	20240226	124400	599865220	20000	20000	20000	20000	13
354	20240226	124300	599605220	20000	20000	20000	20000	5
355	20240226	124200	599505220	20000	20000	20000	20000	1
356	20240226	124100	599485220	20000	20000	20000	20000	11
357	20240226	124000	599265220	20000	20000	20000	20000	3
358	20240226	123900	599205220	20050	20050	20050	20000	17
359	20240226	123800	598865120	19990	19990	20000	19990	33
360	20240226	123700	598205140	20000	20000	20000	20000	81
361	20240226	123600	596585140	20000	20000	20000	20000	7
362	20240226	123500	596445140	20000	20000	20000	20000	2
363	20240226	123400	596405140	20000	20000	20000	20000	16
364	20240226	123300	596085140	20000	20050	20050	20000	2
365	20240226	123200	596045090	20000	20000	20000	20000	57
366	20240226	123100	594905090	20000	20000	20000	20000	31
367	20240226	123000	594285090	20050	20050	20050	20050	1
368	20240226	122900	594265040	20000	20000	20000	20000	13
369	20240226	122800	594005040	20000	20000	20000	20000	1
370	20240226	122700	593985040	20000	20050	20050	20000	10
371	20240226	122600	593784990	20000	20000	20000	20000	2
372	20240226	122500	593744990	20000	20000	20000	20000	12
373	20240226	122400	593504990	20000	20000	20000	20000	2
374	20240226	122300	593464990	20050	20050	20050	20050	258
375	20240226	122200	588292090	20000	20000	20000	20000	25
376	20240226	122100	587792090	20000	20000	20000	20000	3
377	20240226	122000	587732090	20000	20000	20000	19990	174
378	20240226	121900	584252200	20000	20000	20000	20000	2
379	20240226	121800	584212200	20000	20000	20000	20000	20
380	20240226	121700	583812200	20000	20000	20000	20000	11
381	20240226	121600	583592200	20000	20050	20050	20000	11
382	20240226	121500	583371700	20000	20000	20000	20000	13
383	20240226	121400	583111700	20050	20000	20050	20000	2
384	20240226	121300	583071650	20000	20000	20000	19990	49
385	20240226	121200	582091740	19990	19990	19990	19990	2
386	20240226	121100	582051760	19990	19990	19990	19990	0
387	20240226	121000	582051760	19990	20000	20000	19990	16
388	20240226	120900	581731910	20000	20000	20000	20000	0
389	20240226	120800	581731910	20000	19980	20000	19980	105
390	20240226	120700	579633030	19990	19990	19990	19990	139
391	20240226	120600	576854420	19990	19990	19990	19990	0
392	20240226	120500	576854420	19990	19990	19990	19990	2
393	20240226	120400	576814440	19990	19990	19990	19990	8
394	20240226	120300	576654520	19990	19980	19990	19980	47
395	20240226	120200	575715010	19990	19990	19990	19990	73
396	20240226	120100	574255740	19990	19990	19990	19990	1
397	20240226	120000	574235750	20000	20000	20000	20000	11
398	20240226	115900	574015750	20000	19990	20000	19990	45
399	20240226	115800	573115870	19990	19990	19990	19990	4
400	20240226	115700	573035910	19990	19990	19990	19990	2
401	20240226	115600	572995930	20000	19990	20000	19990	29
402	20240226	115500	572416210	19990	20000	20000	19990	3
403	20240226	115400	572356220	19990	19990	19990	19990	10
404	20240226	115300	572156320	20000	20000	20000	20000	3
405	20240226	115200	572096320	20000	20000	20000	20000	154
406	20240226	115100	569016320	20000	20000	20050	20000	31
407	20240226	115000	568395620	20000	20000	20050	20000	5
408	20240226	114900	568295520	20000	20000	20000	20000	9
409	20240226	114800	568115520	20000	20000	20000	20000	80
410	20240226	114700	566515520	19990	19990	19990	19990	16
411	20240226	114600	566195680	19990	19990	19990	19990	68
412	20240226	114500	564836360	19990	20000	20000	19990	113
413	20240226	114400	562576760	20000	20000	20050	20000	14
414	20240226	114300	562296710	20000	20000	20000	19990	77
415	20240226	114200	560756720	19990	20000	20000	19990	184
416	20240226	114100	557077110	19990	19990	19990	19990	27
417	20240226	114000	556537380	19990	19990	20000	19990	33
418	20240226	113900	555877700	19990	19990	19990	19990	1
419	20240226	113800	555857710	20000	19990	20000	19990	117
420	20240226	113700	553518860	19990	19990	19990	19990	13
421	20240226	113600	553258990	19990	20000	20000	19990	298
422	20240226	113500	547299040	20000	20000	20000	20000	10
423	20240226	113400	547099040	20000	20000	20000	20000	1
424	20240226	113300	547079040	20000	20000	20000	20000	14
425	20240226	113200	546799040	20050	20050	20050	20050	1
426	20240226	113100	546778990	20000	20000	20050	20000	3
427	20240226	113000	546718940	20000	20000	20000	20000	8
428	20240226	112900	546558940	20000	20000	20000	20000	12
429	20240226	112800	546318940	20000	20050	20050	20000	36
430	20240226	112700	545597190	20100	20100	20100	20100	2
431	20240226	112600	545556990	20100	20050	20100	20050	2
432	20240226	112500	545516840	20050	20050	20100	20000	171
433	20240226	112400	542084840	20000	20000	20000	20000	3
434	20240226	112300	542024840	20000	20000	20000	20000	13
435	20240226	112200	541764840	20000	20000	20000	20000	1
436	20240226	112100	541744840	20000	20000	20050	20000	160
437	20240226	112000	538537890	20050	20000	20050	20000	2
438	20240226	111900	538497840	20000	20000	20000	20000	25
439	20240226	111800	537997840	20000	20000	20000	20000	14
440	20240226	111700	537717840	20000	20000	20000	20000	1
441	20240226	111600	537697840	20000	20050	20050	20000	16
442	20240226	111500	537377790	20050	20000	20050	20000	820
443	20240226	111400	520977740	20000	19990	20000	19990	20
444	20240226	111300	520577930	19980	19990	19990	19980	113
445	20240226	111200	518319960	19990	19990	19990	19990	43
446	20240226	111100	517460390	20000	19990	20000	19990	25
447	20240226	111000	516960530	19990	19990	19990	19990	1
448	20240226	110900	516940540	19990	19990	19990	19990	17
449	20240226	110800	516600710	20000	19990	20000	19990	2
450	20240226	110700	516560720	19990	19990	19990	19990	71
451	20240226	110600	515141430	19980	19990	19990	19980	60
452	20240226	110500	513942130	19990	19980	19990	19980	31
453	20240226	110400	513322450	19980	19980	19980	19980	25
454	20240226	110300	512822950	19990	19990	19990	19990	0
455	20240226	110200	512822950	19990	19980	19990	19980	16
456	20240226	110100	512503260	19990	19980	19990	19980	2
457	20240226	110000	512463290	19990	19990	19990	19990	0
458	20240226	105900	512463290	19990	19990	19990	19980	273
459	20240226	105800	507006130	19990	19990	19990	19990	147
460	20240226	105700	504067600	19990	19990	19990	19990	17
461	20240226	105600	503727770	20000	19990	20000	19990	17
462	20240226	105500	503387930	19990	20000	20000	19990	17
463	20240226	105400	503048090	19990	19990	19990	19990	2
464	20240226	105300	503008110	20000	19990	20000	19990	9
465	20240226	105200	502828120	19990	19990	19990	19990	87
466	20240226	105100	501088990	20000	19990	20000	19990	14
467	20240226	105000	500809020	20000	19990	20000	19990	23
468	20240226	104900	500349240	19990	20000	20000	19990	58
469	20240226	104800	499189270	19990	19990	19990	19990	11
470	20240226	104700	498969380	19990	19990	19990	19990	2
471	20240226	104600	498929400	19990	19990	19990	19990	3
472	20240226	104500	498869430	19990	19990	19990	19990	21
473	20240226	104400	498449640	20000	19990	20000	19990	4
474	20240226	104300	498369670	19990	19990	19990	19990	19
475	20240226	104200	497989860	19990	20000	20000	19990	12
476	20240226	104100	497749880	19980	19980	19980	19980	2
477	20240226	104000	497709920	19990	19990	19990	19990	22
478	20240226	103900	497270140	19990	19990	20000	19990	58
479	20240226	103800	496110310	19980	19980	19980	19980	0
480	20240226	103700	496110310	19980	19980	20000	19980	60
481	20240226	103600	494911020	19990	19990	19990	19980	162
482	20240226	103500	491672850	19990	19990	20000	19990	16
483	20240226	103400	491352920	20050	19980	20050	19980	737
484	20240226	103300	476614010	19980	19980	19980	19980	9
485	20240226	103200	476434190	19980	19990	19990	19980	62
486	20240226	103100	475194820	19990	19980	19990	19980	20
487	20240226	103000	474795210	19980	19970	19990	19970	64
488	20240226	102900	473516510	19970	19980	19980	19970	11
489	20240226	102800	473296760	19960	19960	19990	19960	154
490	20240226	102700	470222710	19960	19960	19960	19960	1
491	20240226	102600	470202750	19970	19970	19970	19970	12
492	20240226	102500	469963110	19970	19950	19970	19950	52
493	20240226	102400	468925190	19950	19960	19960	19950	51
494	20240226	102300	467907390	19960	19970	19970	19960	99
495	20240226	102200	465931250	19970	19980	19980	19970	3
496	20240226	102100	465871320	19960	19960	19960	19960	0
497	20240226	102000	465871320	19960	19960	19960	19960	44
498	20240226	101900	464993080	19970	19950	19970	19950	16
499	20240226	101800	464673730	19950	19960	19960	19950	14
500	20240226	101700	464394420	19950	19950	19950	19940	342
501	20240226	101600	457571820	19950	19950	19950	19950	125
502	20240226	101500	455078070	19950	19950	19950	19950	102
503	20240226	101400	453043170	19950	19950	19950	19950	36
504	20240226	101300	452324970	19950	19960	19960	19950	4
505	20240226	101200	452245140	19950	19960	19970	19950	238
506	20240226	101100	447495140	19960	19960	19960	19960	11
507	20240226	101000	447275580	19960	19960	19960	19960	7
508	20240226	100900	447135860	19970	19970	19970	19970	0
509	20240226	100800	447135860	19970	19980	19980	19960	282
510	20240226	100700	441503580	19970	19980	19980	19970	89
511	20240226	100600	439725950	19980	20050	20050	19980	1038
512	20240226	100500	418960220	20050	20050	20050	20050	269
513	20240226	100400	413566770	20000	20000	20000	20000	3
514	20240226	100300	413506770	20000	20050	20050	20000	40
515	20240226	100200	412706520	20000	20000	20050	20000	191
516	20240226	100100	408886470	20000	20000	20000	20000	2
517	20240226	100000	408846470	20000	20050	20050	20000	18
518	20240226	095900	408486220	20000	20000	20000	20000	7
519	20240226	095800	408346220	20000	20000	20000	20000	16
520	20240226	095700	408026220	20000	20000	20000	20000	1
521	20240226	095600	408006220	20050	20000	20050	20000	18
522	20240226	095500	407645420	20000	20000	20050	20000	22
523	20240226	095400	407204770	20050	20000	20050	20000	35
524	20240226	095300	406504020	20050	20050	20100	20000	518
525	20240226	095200	396117870	20050	20050	20050	20000	22
526	20240226	095100	395677020	20000	20000	20000	20000	9
527	20240226	095000	395497020	20000	20000	20000	20000	2
528	20240226	094900	395457020	20050	20000	20050	19990	1179
529	20240226	094800	371828730	20000	19990	20000	19970	101
530	20240226	094700	369810030	19960	19980	19980	19950	2905
531	20240226	094600	311791800	19990	19990	20000	19990	253
532	20240226	094500	306733970	19990	20050	20100	19990	4013
533	20240226	094400	226315600	20050	20050	20100	20050	42
534	20240226	094300	225473450	20100	20100	20100	20050	1708
535	20240226	094200	191226000	20050	20100	20100	20050	14
536	20240226	094100	190944700	20050	20100	20100	20050	17
537	20240226	094000	190603350	20050	20100	20100	20050	34
538	20240226	093900	189920050	20100	20100	20100	20050	782
539	20240226	093800	174206000	20100	20100	20100	20100	2
540	20240226	093700	174165800	20100	20100	20150	20100	89
541	20240226	093600	172375400	20150	20150	20150	20100	3
542	20240226	093500	172315000	20100	20150	20150	20100	38
543	20240226	093400	171549900	20100	20100	20150	20100	701
544	20240226	093300	157457250	20100	20100	20100	20050	101
545	20240226	093200	155428100	20050	20050	20050	20050	11
546	20240226	093100	155207550	20050	20050	20100	20050	72
547	20240226	093000	153761000	20050	20050	20100	20050	330
548	20240226	092900	147143650	20050	20000	20050	20000	21
549	20240226	092800	146723550	19990	20000	20000	19990	3
550	20240226	092700	146663560	20000	20000	20050	19990	628
551	20240226	092600	134103680	20000	20050	20050	20000	54
552	20240226	092500	133022080	20050	20000	20050	20000	11
553	20240226	092400	132802030	20000	20000	20000	20000	251
554	20240226	092300	127782030	19990	20000	20000	19990	3
555	20240226	092200	127722040	20000	20000	20000	20000	5
556	20240226	092100	127622040	20000	20000	20000	19990	26
557	20240226	092000	127102060	20000	19990	20000	19990	33
558	20240226	091900	126442070	19990	20000	20000	19990	1018
559	20240226	091800	106083180	20050	20050	20050	20050	1
560	20240226	091700	106063130	20000	20050	20050	20000	3
561	20240226	091600	106003030	20050	20050	20050	20050	14
562	20240226	091500	105722330	20050	20050	20050	19960	1280
563	20240226	091400	80122450	20050	20050	20050	20050	78
564	20240226	091300	78558550	20050	20100	20100	20050	2
565	20240226	091200	78518400	20050	20100	20100	20050	11
566	20240226	091100	78297600	20100	20050	20100	20050	2
567	20240226	091000	78257450	20100	20050	20100	20050	17
568	20240226	090900	77915900	20050	20050	20050	20050	22
569	20240226	090800	77474800	20050	20050	20050	20050	589
570	20240226	090700	65665350	20100	20050	20100	20050	220
571	20240226	090600	61251350	20000	20050	20050	20000	236
572	20240226	090500	56531200	20050	20100	20100	20050	543
573	20240226	090400	45642750	20100	20150	20150	20100	125
574	20240226	090300	43128250	20150	20100	20250	20100	503
575	20240226	090200	32990550	20100	20150	20200	20100	410
576	20240226	090100	24729250	20200	20200	20200	20200	70
577	20240226	090000	23315250	20250	20250	20250	20150	1096