KissMeData/067000/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	194200	566187325	3000	3000	3000	3000	2756
3	20240226	194100	566187325	3000	3000	3000	3000	0
4	20240226	194000	566187325	3000	3000	3000	3000	0
5	20240226	193900	566187325	3000	3000	3000	3000	0
6	20240226	193800	566187325	3000	3000	3000	3000	0
7	20240226	193700	566187325	3000	3000	3000	3000	0
8	20240226	193600	566187325	3000	3000	3000	3000	0
9	20240226	193500	566187325	3000	3000	3000	3000	0
10	20240226	193400	566187325	3000	3000	3000	3000	0
11	20240226	193300	566187325	3000	3000	3000	3000	0
12	20240226	193200	566187325	3000	3000	3000	3000	0
13	20240226	193100	566187325	3000	3000	3000	3000	0
14	20240226	193000	566187325	3000	3000	3000	3000	0
15	20240226	192900	566187325	3000	3000	3000	3000	0
16	20240226	192800	566187325	3000	3000	3000	3000	0
17	20240226	192700	566187325	3000	3000	3000	3000	0
18	20240226	192600	566187325	3000	3000	3000	3000	0
19	20240226	192500	566187325	3000	3000	3000	3000	0
20	20240226	192400	566187325	3000	3000	3000	3000	0
21	20240226	192300	566187325	3000	3000	3000	3000	0
22	20240226	192200	566187325	3000	3000	3000	3000	0
23	20240226	192100	566187325	3000	3000	3000	3000	0
24	20240226	192000	566187325	3000	3000	3000	3000	0
25	20240226	191900	566187325	3000	3000	3000	3000	0
26	20240226	191800	566187325	3000	3000	3000	3000	0
27	20240226	191700	566187325	3000	3000	3000	3000	0
28	20240226	191600	566187325	3000	3000	3000	3000	0
29	20240226	191500	566187325	3000	3000	3000	3000	0
30	20240226	191400	566187325	3000	3000	3000	3000	0
31	20240226	191300	566187325	3000	3000	3000	3000	0
32	20240226	191200	566187325	3000	3000	3000	3000	2756
33	20240226	191100	566187325	3000	3000	3000	3000	0
34	20240226	191000	566187325	3000	3000	3000	3000	0
35	20240226	190900	566187325	3000	3000	3000	3000	0
36	20240226	190800	566187325	3000	3000	3000	3000	0
37	20240226	190700	566187325	3000	3000	3000	3000	0
38	20240226	190600	566187325	3000	3000	3000	3000	0
39	20240226	190500	566187325	3000	3000	3000	3000	0
40	20240226	190400	566187325	3000	3000	3000	3000	0
41	20240226	190300	566187325	3000	3000	3000	3000	0
42	20240226	190200	566187325	3000	3000	3000	3000	0
43	20240226	190100	566187325	3000	3000	3000	3000	0
44	20240226	190000	566187325	3000	3000	3000	3000	0
45	20240226	185900	566187325	3000	3000	3000	3000	0
46	20240226	185800	566187325	3000	3000	3000	3000	0
47	20240226	185700	566187325	3000	3000	3000	3000	0
48	20240226	185600	566187325	3000	3000	3000	3000	0
49	20240226	185500	566187325	3000	3000	3000	3000	0
50	20240226	185400	566187325	3000	3000	3000	3000	0
51	20240226	185300	566187325	3000	3000	3000	3000	0
52	20240226	185200	566187325	3000	3000	3000	3000	0
53	20240226	185100	566187325	3000	3000	3000	3000	0
54	20240226	185000	566187325	3000	3000	3000	3000	0
55	20240226	184900	566187325	3000	3000	3000	3000	0
56	20240226	184800	566187325	3000	3000	3000	3000	0
57	20240226	184700	566187325	3000	3000	3000	3000	0
58	20240226	184600	566187325	3000	3000	3000	3000	0
59	20240226	184500	566187325	3000	3000	3000	3000	0
60	20240226	184400	566187325	3000	3000	3000	3000	0
61	20240226	184300	566187325	3000	3000	3000	3000	0
62	20240226	184200	566187325	3000	3000	3000	3000	2756
63	20240226	184100	566187325	3000	3000	3000	3000	0
64	20240226	184000	566187325	3000	3000	3000	3000	0
65	20240226	183900	566187325	3000	3000	3000	3000	0
66	20240226	183800	566187325	3000	3000	3000	3000	0
67	20240226	183700	566187325	3000	3000	3000	3000	0
68	20240226	183600	566187325	3000	3000	3000	3000	0
69	20240226	183500	566187325	3000	3000	3000	3000	0
70	20240226	183400	566187325	3000	3000	3000	3000	0
71	20240226	183300	566187325	3000	3000	3000	3000	0
72	20240226	183200	566187325	3000	3000	3000	3000	0
73	20240226	183100	566187325	3000	3000	3000	3000	0
74	20240226	183000	566187325	3000	3000	3000	3000	0
75	20240226	182900	566187325	3000	3000	3000	3000	0
76	20240226	182800	566187325	3000	3000	3000	3000	0
77	20240226	182700	566187325	3000	3000	3000	3000	0
78	20240226	182600	566187325	3000	3000	3000	3000	0
79	20240226	182500	566187325	3000	3000	3000	3000	0
80	20240226	182400	566187325	3000	3000	3000	3000	0
81	20240226	182300	566187325	3000	3000	3000	3000	0
82	20240226	182200	566187325	3000	3000	3000	3000	0
83	20240226	182100	566187325	3000	3000	3000	3000	0
84	20240226	182000	566187325	3000	3000	3000	3000	0
85	20240226	181900	566187325	3000	3000	3000	3000	0
86	20240226	181800	566187325	3000	3000	3000	3000	0
87	20240226	181700	566187325	3000	3000	3000	3000	0
88	20240226	181600	566187325	3000	3000	3000	3000	0
89	20240226	181500	566187325	3000	3000	3000	3000	0
90	20240226	181400	566187325	3000	3000	3000	3000	0
91	20240226	181300	566187325	3000	3000	3000	3000	0
92	20240226	181200	566187325	3000	3000	3000	3000	2756
93	20240226	181100	566187325	3000	3000	3000	3000	0
94	20240226	181000	566187325	3000	3000	3000	3000	0
95	20240226	180900	566187325	3000	3000	3000	3000	0
96	20240226	180800	566187325	3000	3000	3000	3000	0
97	20240226	180700	566187325	3000	3000	3000	3000	0
98	20240226	180600	566187325	3000	3000	3000	3000	0
99	20240226	180500	566187325	3000	3000	3000	3000	0
100	20240226	180400	566187325	3000	3000	3000	3000	0
101	20240226	180300	566187325	3000	3000	3000	3000	0
102	20240226	180200	566187325	3000	3000	3000	3000	0
103	20240226	180100	566187325	3000	3000	3000	3000	0
104	20240226	180000	566187325	3000	3000	3000	3000	0
105	20240226	175900	566187325	3000	3000	3000	3000	0
106	20240226	175800	566187325	3000	3000	3000	3000	0
107	20240226	175700	566187325	3000	3000	3000	3000	0
108	20240226	175600	566187325	3000	3000	3000	3000	0
109	20240226	175500	566187325	3000	3000	3000	3000	0
110	20240226	175400	566187325	3000	3000	3000	3000	0
111	20240226	175300	566187325	3000	3000	3000	3000	0
112	20240226	175200	566187325	3000	3000	3000	3000	0
113	20240226	175100	566187325	3000	3000	3000	3000	0
114	20240226	175000	566187325	3000	3000	3000	3000	0
115	20240226	174900	566187325	3000	3000	3000	3000	0
116	20240226	174800	566187325	3000	3000	3000	3000	0
117	20240226	174700	566187325	3000	3000	3000	3000	0
118	20240226	174600	566187325	3000	3000	3000	3000	0
119	20240226	174500	566187325	3000	3000	3000	3000	0
120	20240226	174400	566187325	3000	3000	3000	3000	0
121	20240226	174300	566187325	3000	3000	3000	3000	0
122	20240226	174200	566187325	3000	3000	3000	3000	2756
123	20240226	174100	566187325	3000	3000	3000	3000	0
124	20240226	174000	566187325	3000	3000	3000	3000	0
125	20240226	173900	566187325	3000	3000	3000	3000	0
126	20240226	173800	566187325	3000	3000	3000	3000	0
127	20240226	173700	566187325	3000	3000	3000	3000	0
128	20240226	173600	566187325	3000	3000	3000	3000	0
129	20240226	173500	566187325	3000	3000	3000	3000	0
130	20240226	173400	566187325	3000	3000	3000	3000	0
131	20240226	173300	566187325	3000	3000	3000	3000	0
132	20240226	173200	566187325	3000	3000	3000	3000	0
133	20240226	173100	566187325	3000	3000	3000	3000	0
134	20240226	173000	566187325	3000	3000	3000	3000	0
135	20240226	172900	566187325	3000	3000	3000	3000	0
136	20240226	172800	566187325	3000	3000	3000	3000	0
137	20240226	172700	566187325	3000	3000	3000	3000	0
138	20240226	172600	566187325	3000	3000	3000	3000	0
139	20240226	172500	566187325	3000	3000	3000	3000	0
140	20240226	172400	566187325	3000	3000	3000	3000	0
141	20240226	172300	566187325	3000	3000	3000	3000	0
142	20240226	172200	566187325	3000	3000	3000	3000	0
143	20240226	172100	566187325	3000	3000	3000	3000	0
144	20240226	172000	566187325	3000	3000	3000	3000	0
145	20240226	171900	566187325	3000	3000	3000	3000	0
146	20240226	171800	566187325	3000	3000	3000	3000	0
147	20240226	171700	566187325	3000	3000	3000	3000	0
148	20240226	171600	566187325	3000	3000	3000	3000	0
149	20240226	171500	566187325	3000	3000	3000	3000	0
150	20240226	171400	566187325	3000	3000	3000	3000	0
151	20240226	171300	566187325	3000	3000	3000	3000	0
152	20240226	171200	566187325	3000	3000	3000	3000	2756
153	20240226	171100	566187325	3000	3000	3000	3000	0
154	20240226	171000	566187325	3000	3000	3000	3000	0
155	20240226	170900	566187325	3000	3000	3000	3000	0
156	20240226	170800	566187325	3000	3000	3000	3000	0
157	20240226	170700	566187325	3000	3000	3000	3000	0
158	20240226	170600	566187325	3000	3000	3000	3000	0
159	20240226	170500	566187325	3000	3000	3000	3000	0
160	20240226	170400	566187325	3000	3000	3000	3000	0
161	20240226	170300	566187325	3000	3000	3000	3000	0
162	20240226	170200	566187325	3000	3000	3000	3000	0
163	20240226	170100	566187325	3000	3000	3000	3000	0
164	20240226	170000	566187325	3000	3000	3000	3000	0
165	20240226	165900	566187325	3000	3000	3000	3000	0
166	20240226	165800	566187325	3000	3000	3000	3000	0
167	20240226	165700	566187325	3000	3000	3000	3000	0
168	20240226	165600	566187325	3000	3000	3000	3000	0
169	20240226	165500	566187325	3000	3000	3000	3000	0
170	20240226	165400	566187325	3000	3000	3000	3000	0
171	20240226	165300	566187325	3000	3000	3000	3000	0
172	20240226	165200	566187325	3000	3000	3000	3000	0
173	20240226	165100	566187325	3000	3000	3000	3000	0
174	20240226	165000	566187325	3000	3000	3000	3000	0
175	20240226	164900	566187325	3000	3000	3000	3000	0
176	20240226	164800	566187325	3000	3000	3000	3000	0
177	20240226	164700	566187325	3000	3000	3000	3000	0
178	20240226	164600	566187325	3000	3000	3000	3000	0
179	20240226	164500	566187325	3000	3000	3000	3000	0
180	20240226	164400	566187325	3000	3000	3000	3000	0
181	20240226	164300	566187325	3000	3000	3000	3000	0
182	20240226	164200	566187325	3000	3000	3000	3000	2756
183	20240226	164100	566187325	3000	3000	3000	3000	0
184	20240226	164000	566187325	3000	3000	3000	3000	0
185	20240226	163900	566187325	3000	3000	3000	3000	0
186	20240226	163800	566187325	3000	3000	3000	3000	0
187	20240226	163700	566187325	3000	3000	3000	3000	0
188	20240226	163600	566187325	3000	3000	3000	3000	0
189	20240226	163500	566187325	3000	3000	3000	3000	0
190	20240226	163400	566187325	3000	3000	3000	3000	0
191	20240226	163300	566187325	3000	3000	3000	3000	0
192	20240226	163200	566187325	3000	3000	3000	3000	0
193	20240226	163100	566187325	3000	3000	3000	3000	0
194	20240226	163000	566187325	3000	3000	3000	3000	0
195	20240226	162900	566187325	3000	3000	3000	3000	0
196	20240226	162800	566187325	3000	3000	3000	3000	0
197	20240226	162700	566187325	3000	3000	3000	3000	0
198	20240226	162600	566187325	3000	3000	3000	3000	0
199	20240226	162500	566187325	3000	3000	3000	3000	0
200	20240226	162400	566187325	3000	3000	3000	3000	0
201	20240226	162300	566187325	3000	3000	3000	3000	0
202	20240226	162200	566187325	3000	3000	3000	3000	0
203	20240226	162100	566187325	3000	3000	3000	3000	0
204	20240226	162000	566187325	3000	3000	3000	3000	0
205	20240226	161900	566187325	3000	3000	3000	3000	0
206	20240226	161800	566187325	3000	3000	3000	3000	0
207	20240226	161700	566187325	3000	3000	3000	3000	0
208	20240226	161600	566187325	3000	3000	3000	3000	0
209	20240226	161500	566187325	3000	3000	3000	3000	0
210	20240226	161400	566187325	3000	3000	3000	3000	0
211	20240226	161300	566187325	3000	3000	3000	3000	0
212	20240226	161200	566187325	3000	3000	3000	3000	2756
213	20240226	161100	566187325	3000	3000	3000	3000	0
214	20240226	161000	566187325	3000	3000	3000	3000	0
215	20240226	160900	566187325	3000	3000	3000	3000	0
216	20240226	160800	566187325	3000	3000	3000	3000	0
217	20240226	160700	566187325	3000	3000	3000	3000	0
218	20240226	160600	566187325	3000	3000	3000	3000	0
219	20240226	160500	566187325	3000	3000	3000	3000	0
220	20240226	160400	566187325	3000	3000	3000	3000	0
221	20240226	160300	566187325	3000	3000	3000	3000	0
222	20240226	160200	566187325	3000	3000	3000	3000	0
223	20240226	160100	566187325	3000	3000	3000	3000	0
224	20240226	160000	566187325	3000	3000	3000	3000	0
225	20240226	155900	566187325	3000	3000	3000	3000	0
226	20240226	155800	566187325	3000	3000	3000	3000	0
227	20240226	155700	566187325	3000	3000	3000	3000	0
228	20240226	155600	566187325	3000	3000	3000	3000	0
229	20240226	155500	566187325	3000	3000	3000	3000	0
230	20240226	155400	566187325	3000	3000	3000	3000	0
231	20240226	155300	566187325	3000	3000	3000	3000	0
232	20240226	155200	566187325	3000	3000	3000	3000	0
233	20240226	155100	566187325	3000	3000	3000	3000	0
234	20240226	155000	566187325	3000	3000	3000	3000	0
235	20240226	154900	566187325	3000	3000	3000	3000	0
236	20240226	154800	566187325	3000	3000	3000	3000	0
237	20240226	154700	566187325	3000	3000	3000	3000	0
238	20240226	154600	566187325	3000	3000	3000	3000	0
239	20240226	154500	566187325	3000	3000	3000	3000	0
240	20240226	154400	566187325	3000	3000	3000	3000	0
241	20240226	154300	566187325	3000	3000	3000	3000	0
242	20240226	154200	566187325	3000	3000	3000	3000	2756
243	20240226	154100	566187325	3000	3000	3000	3000	0
244	20240226	154000	566187325	3000	3000	3000	3000	0
245	20240226	153900	566187325	3000	3000	3000	3000	0
246	20240226	153800	566187325	3000	3000	3000	3000	0
247	20240226	153700	566187325	3000	3000	3000	3000	0
248	20240226	153600	566187325	3000	3000	3000	3000	0
249	20240226	153500	566187325	3000	3000	3000	3000	0
250	20240226	153400	566187325	3000	3000	3000	3000	0
251	20240226	153300	566187325	3000	3000	3000	3000	0
252	20240226	153200	566187325	3000	3000	3000	3000	0
253	20240226	153100	566187325	3000	3000	3000	3000	0
254	20240226	153000	566187325	3000	3000	3000	3000	2756
255	20240226	152900	557919325	3000	3000	3000	3000	0
256	20240226	152800	557919325	3000	3000	3000	3000	0
257	20240226	152700	557919325	3000	3000	3000	3000	0
258	20240226	152600	557919325	3000	3000	3000	3000	0
259	20240226	152500	557919325	3000	3000	3000	3000	0
260	20240226	152400	557919325	3000	3000	3000	3000	0
261	20240226	152300	557919325	3000	3000	3000	3000	0
262	20240226	152200	557919325	3000	3000	3000	3000	0
263	20240226	152100	557919325	3000	3000	3000	3000	0
264	20240226	152000	557919325	3000	3000	3000	3000	0
265	20240226	151900	557919325	3000	3000	3000	3000	149
266	20240226	151800	557472325	3000	2985	3000	2985	168
267	20240226	151700	556969675	2985	3000	3000	2985	200
268	20240226	151600	556369840	2995	2990	2995	2985	3013
269	20240226	151500	547358335	2995	2995	2995	2990	970
270	20240226	151400	544453435	2995	2995	2995	2995	525
271	20240226	151300	542881060	2995	2995	2995	2990	273
272	20240226	151200	542063790	2995	2995	3000	2990	2898
273	20240226	151100	533385380	3000	3000	3000	3000	470
274	20240226	151000	531975380	3000	3000	3000	3000	240
275	20240226	150900	531255380	3000	3000	3000	3000	298
276	20240226	150800	530361380	3000	3000	3000	3000	371
277	20240226	150700	529248380	3000	3000	3000	3000	1594
278	20240226	150600	524466380	2995	2995	3000	2995	585
279	20240226	150500	522713280	3000	3000	3000	3000	321
280	20240226	150400	521750280	3000	3000	3000	3000	530
281	20240226	150300	520160280	3000	2995	3000	2995	494
282	20240226	150200	518679030	3000	3000	3000	2995	437
283	20240226	150100	517368045	2995	3000	3000	2995	789
284	20240226	150000	515003450	2995	3000	3000	2995	1242
285	20240226	145900	511279920	3000	3000	3000	3000	354
286	20240226	145800	510217920	3000	3000	3000	3000	205
287	20240226	145700	509602920	3000	3000	3000	3000	322
288	20240226	145600	508636920	3000	3000	3000	3000	403
289	20240226	145500	507427920	3000	3000	3000	2995	328
290	20240226	145400	506444275	3000	3000	3000	3000	304
291	20240226	145300	505532275	3000	3000	3000	2995	316
292	20240226	145200	504584280	3000	3000	3000	3000	159
293	20240226	145100	504107280	2995	2995	3000	2990	721
294	20240226	145000	501944595	3000	3000	3000	2995	351
295	20240226	144900	500891600	2995	2990	3000	2990	178
296	20240226	144800	500357625	3000	2995	3000	2995	325
297	20240226	144700	499383550	2990	3000	3000	2990	445
298	20240226	144600	498049655	3000	3000	3000	3000	289
299	20240226	144500	497182655	2995	2995	2995	2995	1709
300	20240226	144400	492064200	2995	2995	2995	2995	325
301	20240226	144300	491090825	2995	2990	2995	2990	276
302	20240226	144200	490264210	2995	2995	2995	2995	216
303	20240226	144100	489617290	2995	2995	2995	2985	833
304	20240226	144000	487127000	2990	2995	2995	2990	494
305	20240226	143900	485648970	2995	2995	2995	2995	299
306	20240226	143800	484753465	2990	2995	2995	2990	222
307	20240226	143700	484088595	2995	2995	2995	2995	303
308	20240226	143600	483181110	2995	2995	2995	2995	310
309	20240226	143500	482252660	2995	2995	2995	2990	444
310	20240226	143400	480923875	2995	2995	2995	2995	286
311	20240226	143300	480067305	2995	3000	3000	2995	434
312	20240226	143200	478766540	3000	3000	3000	3000	317
313	20240226	143100	477815540	3000	3000	3000	3000	199
314	20240226	143000	477218540	3000	3000	3000	2995	1448
315	20240226	142900	472874865	3000	2995	3000	2995	240
316	20240226	142800	472154995	2995	3000	3000	2995	234
317	20240226	142700	471453070	3000	3000	3000	3000	1291
318	20240226	142600	467580070	3000	3000	3000	3000	335
319	20240226	142500	466575070	3000	3000	3000	3000	318
320	20240226	142400	465621070	3000	2995	3000	2990	955
321	20240226	142300	462759960	2995	2995	2995	2995	343
322	20240226	142200	461732675	2995	2990	2995	2990	1546
323	20240226	142100	457109145	2980	2985	2985	2980	3268
324	20240226	142000	447358940	2985	2985	2985	2985	306
325	20240226	141900	446445530	2985	2985	2985	2985	344
326	20240226	141800	445418690	2980	2980	2980	2980	0
327	20240226	141700	445418690	2980	2980	2980	2980	2
328	20240226	141600	445412730	2980	2980	2980	2980	0
329	20240226	141500	445412730	2980	2980	2980	2980	0
330	20240226	141400	445412730	2980	2980	2980	2980	621
331	20240226	141300	443562150	2980	2980	2980	2980	1056
332	20240226	141200	440415270	2980	2980	2980	2980	0
333	20240226	141100	440415270	2980	2980	2980	2980	0
334	20240226	141000	440415270	2980	2980	2980	2980	0
335	20240226	140900	440415270	2980	2980	2980	2980	247
336	20240226	140800	439679210	2985	2985	2985	2985	0
337	20240226	140700	439679210	2985	2985	2985	2985	100
338	20240226	140600	439380710	2980	2980	2980	2980	0
339	20240226	140500	439380710	2980	2980	2980	2980	160
340	20240226	140400	438903910	2980	2980	2980	2980	0
341	20240226	140300	438903910	2980	2980	2980	2980	0
342	20240226	140200	438903910	2980	2980	2980	2980	0
343	20240226	140100	438903910	2980	2980	2980	2980	0
344	20240226	140000	438903910	2980	2980	2980	2980	0
345	20240226	135900	438903910	2980	2980	2980	2980	0
346	20240226	135800	438903910	2980	2980	2980	2980	0
347	20240226	135700	438903910	2980	2980	2980	2980	1024
348	20240226	135600	435852390	2985	2985	2985	2985	190
349	20240226	135500	435285240	2985	2985	2985	2985	70
350	20240226	135400	435076290	2985	2985	2985	2985	20
351	20240226	135300	435016590	2985	2985	2985	2985	0
352	20240226	135200	435016590	2985	2985	2985	2985	3
353	20240226	135100	435007635	2980	2980	2980	2980	17
354	20240226	135000	434956975	2980	2980	2980	2980	400
355	20240226	134900	433764975	2980	2980	2980	2980	0
356	20240226	134800	433764975	2980	2980	2980	2980	200
357	20240226	134700	433168975	2980	2980	2980	2980	826
358	20240226	134600	430707495	2985	2985	2985	2985	0
359	20240226	134500	430707495	2985	2985	2985	2985	0
360	20240226	134400	430707495	2985	2985	2985	2985	30
361	20240226	134300	430617945	2985	2985	2985	2985	0
362	20240226	134200	430617945	2985	2980	2985	2980	593
363	20240226	134100	428850800	2980	2975	2980	2975	587
364	20240226	134000	427101790	2980	2980	2980	2980	0
365	20240226	133900	427101790	2980	2980	2980	2980	0
366	20240226	133800	427101790	2980	2980	2980	2980	0
367	20240226	133700	427101790	2980	2980	2980	2980	0
368	20240226	133600	427101790	2980	2980	2980	2980	2
369	20240226	133500	427095830	2980	2980	2980	2980	0
370	20240226	133400	427095830	2980	2980	2980	2980	12
371	20240226	133300	427060070	2980	2980	2980	2980	12
372	20240226	133200	427024310	2980	2980	2980	2980	0
373	20240226	133100	427024310	2980	2980	2980	2980	1142
374	20240226	133000	423621150	2985	2985	2985	2985	100
375	20240226	132900	423322650	2985	2985	2985	2985	0
376	20240226	132800	423322650	2985	2980	2985	2980	449
377	20240226	132700	421984380	2980	2980	2980	2980	0
378	20240226	132600	421984380	2980	2980	2980	2980	117
379	20240226	132500	421635720	2980	2980	2980	2980	0
380	20240226	132400	421635720	2980	2980	2980	2980	10
381	20240226	132300	421605920	2980	2980	2980	2980	35
382	20240226	132200	421501620	2975	2975	2975	2975	200
383	20240226	132100	420906620	2975	2980	2980	2975	866
384	20240226	132000	418327105	2980	2985	2985	2980	108
385	20240226	131900	418005225	2985	2985	2985	2985	0
386	20240226	131800	418005225	2985	2985	2985	2985	500
387	20240226	131700	416512725	2980	2980	2980	2980	0
388	20240226	131600	416512725	2980	2985	2985	2980	505
389	20240226	131500	415007800	2985	2985	2985	2985	0
390	20240226	131400	415007800	2985	2985	2985	2985	0
391	20240226	131300	415007800	2985	2985	2985	2985	0
392	20240226	131200	415007800	2985	2985	2985	2985	10
393	20240226	131100	414977950	2980	2980	2980	2980	0
394	20240226	131000	414977950	2980	2980	2980	2980	0
395	20240226	130900	414977950	2980	2980	2980	2980	1
396	20240226	130800	414974970	2975	2985	2985	2975	439
397	20240226	130700	413667010	2985	2985	2985	2985	0
398	20240226	130600	413667010	2985	2985	2985	2985	500
399	20240226	130500	412174510	2985	2985	2985	2985	0
400	20240226	130400	412174510	2985	2985	2985	2985	0
401	20240226	130300	412174510	2985	2985	2985	2985	0
402	20240226	130200	412174510	2985	2985	2985	2985	6
403	20240226	130100	412156600	2985	2985	2985	2985	16
404	20240226	130000	412108840	2985	2985	2985	2985	0
405	20240226	125900	412108840	2985	2985	2985	2985	200
406	20240226	125800	411511840	2985	2985	2985	2985	0
407	20240226	125700	411511840	2985	2985	2985	2985	0
408	20240226	125600	411511840	2985	2985	2985	2985	0
409	20240226	125500	411511840	2985	2985	2985	2985	0
410	20240226	125400	411511840	2985	2985	2985	2985	0
411	20240226	125300	411511840	2985	2985	2985	2985	0
412	20240226	125200	411511840	2985	2985	2985	2985	0
413	20240226	125100	411511840	2985	2975	2985	2975	761
414	20240226	125000	409246555	2975	2975	2975	2975	0
415	20240226	124900	409246555	2975	2975	2975	2975	0
416	20240226	124800	409246555	2975	2975	2975	2975	470
417	20240226	124700	407848305	2975	2975	2975	2975	0
418	20240226	124600	407848305	2975	2975	2975	2975	0
419	20240226	124500	407848305	2975	2975	2975	2975	3000
420	20240226	124400	398923305	2980	2980	2980	2980	30
421	20240226	124300	398833905	2980	2980	2980	2980	0
422	20240226	124200	398833905	2980	2980	2980	2980	0
423	20240226	124100	398833905	2980	2980	2980	2980	0
424	20240226	124000	398833905	2980	2980	2980	2980	52
425	20240226	123900	398678945	2975	2975	2975	2975	0
426	20240226	123800	398678945	2975	2975	2975	2975	0
427	20240226	123700	398678945	2975	2975	2975	2975	0
428	20240226	123600	398678945	2975	2975	2975	2975	204
429	20240226	123500	398072045	2975	2975	2975	2975	0
430	20240226	123400	398072045	2975	2975	2975	2975	0
431	20240226	123300	398072045	2975	2975	2975	2975	300
432	20240226	123200	397179545	2980	2980	2980	2980	54
433	20240226	123100	397018625	2980	2980	2980	2980	0
434	20240226	123000	397018625	2980	2980	2980	2980	1
435	20240226	122900	397015645	2980	2980	2980	2980	285
436	20240226	122800	396166345	2985	2985	2985	2985	13
437	20240226	122700	396127540	2980	2980	2980	2980	500
438	20240226	122600	394637540	2980	2980	2980	2980	0
439	20240226	122500	394637540	2980	2980	2980	2980	0
440	20240226	122400	394637540	2980	2980	2980	2980	1091
441	20240226	122300	391386360	2980	2980	2980	2980	1
442	20240226	122200	391383380	2965	2970	2970	2965	2000
443	20240226	122100	385452550	2970	2970	2970	2970	3000
444	20240226	122000	376542550	2970	2975	2975	2970	5180
445	20240226	121900	361142605	2980	2980	2980	2980	0
446	20240226	121800	361142605	2980	2980	2980	2980	10
447	20240226	121700	361112805	2980	2980	2980	2980	0
448	20240226	121600	361112805	2980	2980	2980	2980	0
449	20240226	121500	361112805	2980	2980	2980	2980	0
450	20240226	121400	361112805	2980	2980	2980	2980	5
451	20240226	121300	361097905	2980	2980	2980	2980	20
452	20240226	121200	361038305	2980	2980	2980	2980	28
453	20240226	121100	360954865	2980	2985	2985	2980	1156
454	20240226	121000	357505835	2980	2980	2980	2980	0
455	20240226	120900	357505835	2980	2980	2980	2980	35
456	20240226	120800	357401535	2980	2980	2980	2980	167
457	20240226	120700	356903875	2980	2980	2980	2980	0
458	20240226	120600	356903875	2980	2980	2980	2980	814
459	20240226	120500	354478155	2980	2980	2980	2980	0
460	20240226	120400	354478155	2980	2980	2980	2980	500
461	20240226	120300	352988155	2980	2980	2980	2980	0
462	20240226	120200	352988155	2980	2985	2985	2980	585
463	20240226	120100	351244205	2985	2985	2985	2985	6
464	20240226	120000	351226295	2980	2980	2980	2980	0
465	20240226	115900	351226295	2980	2985	2985	2980	101
466	20240226	115800	350925310	2980	2980	2980	2980	52
467	20240226	115700	350770350	2980	2980	2980	2980	0
468	20240226	115600	350770350	2980	2980	2980	2980	5
469	20240226	115500	350755450	2985	2985	2985	2985	1
470	20240226	115400	350752465	2980	2980	2980	2980	3
471	20240226	115300	350743525	2980	2980	2980	2980	0
472	20240226	115200	350743525	2980	2980	2980	2980	273
473	20240226	115100	349929985	2985	2985	2985	2985	53
474	20240226	115000	349771780	2980	2980	2980	2980	0
475	20240226	114900	349771780	2980	2980	2980	2980	0
476	20240226	114800	349771780	2980	2980	2980	2980	0
477	20240226	114700	349771780	2980	2980	2980	2980	0
478	20240226	114600	349771780	2980	2980	2980	2980	90
479	20240226	114500	349503580	2975	2980	2980	2975	600
480	20240226	114400	347718540	2980	2980	2980	2980	30
481	20240226	114300	347629140	2980	2980	2980	2980	460
482	20240226	114200	346258340	2980	2985	2985	2980	15
483	20240226	114100	346213615	2975	2975	2975	2975	0
484	20240226	114000	346213615	2975	2980	2980	2975	350
485	20240226	113900	345172360	2975	2975	2975	2975	0
486	20240226	113800	345172360	2975	2980	2980	2975	2326
487	20240226	113700	338247625	2985	2985	2985	2985	5
488	20240226	113600	338232700	2985	2985	2985	2985	5
489	20240226	113500	338217775	2985	2985	2985	2985	0
490	20240226	113400	338217775	2985	2985	2985	2985	0
491	20240226	113300	338217775	2985	2985	2985	2985	0
492	20240226	113200	338217775	2985	2985	2985	2985	0
493	20240226	113100	338217775	2985	2985	2985	2985	0
494	20240226	113000	338217775	2985	2985	2985	2985	0
495	20240226	112900	338217775	2985	2985	2985	2985	0
496	20240226	112800	338217775	2985	2985	2985	2985	0
497	20240226	112700	338217775	2985	2980	2985	2980	174
498	20240226	112600	337699250	2980	2980	2980	2980	0
499	20240226	112500	337699250	2980	2980	2980	2980	1021
500	20240226	112400	334656670	2985	2985	2985	2985	0
501	20240226	112300	334656670	2985	2985	2985	2985	0
502	20240226	112200	334656670	2985	2985	2985	2985	0
503	20240226	112100	334656670	2985	2985	2985	2985	500
504	20240226	112000	333164170	2985	2985	2985	2985	1
505	20240226	111900	333161185	2985	2985	2985	2985	0
506	20240226	111800	333161185	2985	2980	2985	2980	8
507	20240226	111700	333137320	2980	2980	2980	2980	2
508	20240226	111600	333131360	2980	2980	2980	2980	2
509	20240226	111500	333125400	2980	2985	2985	2980	103
510	20240226	111400	332817960	2985	2985	2985	2985	1000
511	20240226	111300	329832960	2985	2985	2985	2985	7
512	20240226	111200	329812065	2975	2975	2975	2975	0
513	20240226	111100	329812065	2975	2985	2985	2975	4
514	20240226	111000	329800155	2985	2980	2985	2980	372
515	20240226	110900	328691470	2980	2980	2980	2980	1
516	20240226	110800	328688490	2980	2980	2980	2980	235
517	20240226	110700	327988190	2980	2980	2980	2980	0
518	20240226	110600	327988190	2980	2980	2980	2980	0
519	20240226	110500	327988190	2980	2980	2980	2980	1
520	20240226	110400	327985210	2980	2980	2980	2980	0
521	20240226	110300	327985210	2980	2980	2980	2980	0
522	20240226	110200	327985210	2980	2980	2980	2980	300
523	20240226	110100	327091210	2980	2980	2980	2980	22
524	20240226	110000	327025650	2975	2975	2975	2975	2
525	20240226	105900	327019700	2980	2980	2980	2980	100
526	20240226	105800	326721700	2980	2980	2980	2980	350
527	20240226	105700	325678700	2980	2980	2980	2980	18
528	20240226	105600	325625060	2975	2975	2975	2975	0
529	20240226	105500	325625060	2975	2975	2975	2975	0
530	20240226	105400	325625060	2975	2970	2975	2970	700
531	20240226	105300	323545860	2975	2975	2975	2975	0
532	20240226	105200	323545860	2975	2975	2975	2975	10
533	20240226	105100	323516110	2965	2965	2965	2965	4781
534	20240226	105000	309340445	2975	2975	2975	2975	0
535	20240226	104900	309340445	2975	2970	2975	2970	11
536	20240226	104800	309307770	2970	2985	2985	2970	2131
537	20240226	104700	302977520	2985	2985	2985	2985	0
538	20240226	104600	302977520	2985	2985	2985	2985	100
539	20240226	104500	302679020	2970	2970	2970	2970	4500
540	20240226	104400	289314020	2970	2970	2970	2970	0
541	20240226	104300	289314020	2970	2970	2970	2970	0
542	20240226	104200	289314020	2970	2970	2970	2970	0
543	20240226	104100	289314020	2970	2970	2970	2970	0
544	20240226	104000	289314020	2970	2980	2985	2970	301
545	20240226	103900	288416850	2970	2970	2970	2970	356
546	20240226	103800	287359530	2970	2970	2970	2970	1
547	20240226	103700	287356560	2970	2970	2975	2970	1398
548	20240226	103600	283203000	2970	2970	2970	2970	0
549	20240226	103500	283203000	2970	2970	2970	2970	2
550	20240226	103400	283197060	2970	2965	2970	2965	2219
551	20240226	103300	276617720	2970	2975	2975	2970	2976
552	20240226	103200	267775350	2985	2985	2985	2985	10
553	20240226	103100	267745500	2990	2990	2990	2990	8
554	20240226	103000	267721580	2975	2985	2985	2975	1200
555	20240226	102900	264149580	2990	2975	2990	2975	291
556	20240226	102800	263283810	2970	2985	2985	2970	1000
557	20240226	102700	260307210	2985	2985	2985	2985	0
558	20240226	102600	260307210	2985	2985	2985	2985	1
559	20240226	102500	260304225	2990	2990	2990	2990	0
560	20240226	102400	260304225	2990	2990	2990	2990	50
561	20240226	102300	260154725	2990	2990	2990	2990	0
562	20240226	102200	260154725	2990	2975	2990	2975	19
563	20240226	102100	260098170	2970	2975	2975	2970	325
564	20240226	102000	259132290	2975	2975	2975	2975	0
565	20240226	101900	259132290	2975	2975	2985	2975	1045
566	20240226	101800	256018415	2975	2975	2975	2975	300
567	20240226	101700	255125915	2975	2975	2975	2975	135
568	20240226	101600	254724290	2975	2975	2975	2975	5
569	20240226	101500	254709415	2970	2970	2970	2970	0
570	20240226	101400	254709415	2970	2970	2970	2970	136
571	20240226	101300	254305495	2965	2970	2970	2965	4556
572	20240226	101200	240787475	2975	2980	2980	2975	5233
573	20240226	101100	225207690	2985	2985	2985	2985	140
574	20240226	101000	224789790	2980	2980	2980	2980	0
575	20240226	100900	224789790	2980	2985	2985	2980	917
576	20240226	100800	222057125	2985	2990	2990	2985	1783
577	20240226	100700	216731990	2990	2990	2990	2990	0
578	20240226	100600	216731990	2990	2990	2990	2990	55
579	20240226	100500	216567540	2990	2990	2990	2990	46
580	20240226	100400	216430000	2985	2985	2985	2985	15
581	20240226	100300	216385225	2985	2985	2985	2985	0
582	20240226	100200	216385225	2985	2985	2985	2985	1500
583	20240226	100100	211907725	2985	2990	2990	2985	2851
584	20240226	100000	203389465	2990	2990	2990	2990	919
585	20240226	095900	200641655	2990	2990	2990	2990	100
586	20240226	095800	200342655	2990	2990	2990	2990	1000
587	20240226	095700	197352655	2990	2990	2990	2990	2310
588	20240226	095600	190445755	2995	3005	3005	2995	1310
589	20240226	095500	186519305	3000	3000	3000	3000	160
590	20240226	095400	186039305	3005	3000	3005	3000	842
591	20240226	095300	183513295	2995	3000	3000	2995	689
592	20240226	095200	181449625	3000	3000	3000	3000	0
593	20240226	095100	181449625	3000	3005	3005	3000	1726
594	20240226	095000	176271125	3010	3010	3010	3010	0
595	20240226	094900	176271125	3010	3010	3010	3010	2
596	20240226	094800	176265105	3000	3010	3010	3000	900
597	20240226	094700	173559105	3005	3005	3005	3005	192
598	20240226	094600	172982145	3005	3005	3010	3005	628
599	20240226	094500	171094740	3015	3015	3015	3015	31
600	20240226	094400	171001275	3000	3010	3010	3000	1104
601	20240226	094300	167678245	3005	3015	3015	3005	4234
602	20240226	094200	154953060	3010	3010	3010	3010	44
603	20240226	094100	154820620	3015	3010	3015	3010	1186
604	20240226	094000	151245050	3015	3005	3015	3005	402
605	20240226	093900	150034785	3005	3005	3005	3005	100
606	20240226	093800	149734285	3005	3010	3010	3005	2214
607	20240226	093700	143070345	3015	3010	3015	3010	110
608	20240226	093600	142739190	3010	3010	3010	3010	50
609	20240226	093500	142588690	3010	3010	3010	3010	41
610	20240226	093400	142465280	3015	3015	3015	3015	23
611	20240226	093300	142395935	3015	3015	3015	3015	916
612	20240226	093200	139634195	3015	3010	3015	3010	1295
613	20240226	093100	135731435	3010	3010	3015	3010	3190
614	20240226	093000	126129015	3015	3015	3015	3015	426
615	20240226	092900	124844625	3010	3010	3010	3005	2268
616	20240226	092800	118018945	3005	3010	3010	3005	601
617	20240226	092700	116209940	3010	3010	3010	3010	102
618	20240226	092600	115902920	3010	3005	3010	3005	250
619	20240226	092500	115151420	3010	3010	3010	3010	1
620	20240226	092400	115148410	3010	3000	3010	2995	6154
621	20240226	092300	96686570	2995	2975	2995	2975	2489
622	20240226	092200	89235285	2990	2980	2990	2980	530
623	20240226	092100	87655585	2990	2990	2990	2990	250
624	20240226	092000	86908085	2990	2990	2990	2990	1
625	20240226	091900	86905095	2980	2985	2990	2980	3330
626	20240226	091800	76971680	2990	2990	2990	2985	3001
627	20240226	091700	68012105	2995	2995	2995	2995	7
628	20240226	091600	67991140	2990	2990	2990	2990	90
629	20240226	091500	67722040	2995	2990	2995	2990	1257
630	20240226	091400	63960110	2990	2995	2995	2990	1598
631	20240226	091300	59176100	2995	2995	3000	2995	53
632	20240226	091200	59017360	2995	2995	2995	2990	623
633	20240226	091100	57151575	2995	2995	2995	2995	87
634	20240226	091000	56891010	2995	2995	2995	2995	0
635	20240226	090900	56891010	2995	2995	2995	2995	162
636	20240226	090800	56405820	2995	3000	3000	2995	101
637	20240226	090700	56103315	2990	3000	3000	2990	1030
638	20240226	090600	53013615	3000	3000	3000	3000	221
639	20240226	090500	52350615	3000	3000	3000	3000	1393
640	20240226	090400	48171615	3000	3000	3000	3000	2
641	20240226	090300	48165615	2990	3000	3000	2990	3496
642	20240226	090200	37685945	3000	3000	3000	2990	455
643	20240226	090100	36321945	3000	3010	3010	2980	8920
644	20240226	090000	9569835	3020	3005	3020	3005	3184