KissMeData/003100/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183900	759261210	20100	20100	20100	20100	434
3	20240220	183800	759261210	20100	20100	20100	20100	0
4	20240220	183700	759261210	20100	20100	20100	20100	0
5	20240220	183600	759261210	20100	20100	20100	20100	0
6	20240220	183500	759261210	20100	20100	20100	20100	0
7	20240220	183400	759261210	20100	20100	20100	20100	0
8	20240220	183300	759261210	20100	20100	20100	20100	0
9	20240220	183200	759261210	20100	20100	20100	20100	0
10	20240220	183100	759261210	20100	20100	20100	20100	0
11	20240220	183000	759261210	20100	20100	20100	20100	0
12	20240220	182900	759261210	20100	20100	20100	20100	0
13	20240220	182800	759261210	20100	20100	20100	20100	0
14	20240220	182700	759261210	20100	20100	20100	20100	0
15	20240220	182600	759261210	20100	20100	20100	20100	0
16	20240220	182500	759261210	20100	20100	20100	20100	0
17	20240220	182400	759261210	20100	20100	20100	20100	0
18	20240220	182300	759261210	20100	20100	20100	20100	0
19	20240220	182200	759261210	20100	20100	20100	20100	0
20	20240220	182100	759261210	20100	20100	20100	20100	0
21	20240220	182000	759261210	20100	20100	20100	20100	0
22	20240220	181900	759261210	20100	20100	20100	20100	0
23	20240220	181800	759261210	20100	20100	20100	20100	0
24	20240220	181700	759261210	20100	20100	20100	20100	0
25	20240220	181600	759261210	20100	20100	20100	20100	0
26	20240220	181500	759261210	20100	20100	20100	20100	0
27	20240220	181400	759261210	20100	20100	20100	20100	0
28	20240220	181300	759261210	20100	20100	20100	20100	0
29	20240220	181200	759261210	20100	20100	20100	20100	0
30	20240220	181100	759261210	20100	20100	20100	20100	0
31	20240220	181000	759261210	20100	20100	20100	20100	0
32	20240220	180900	759261210	20100	20100	20100	20100	434
33	20240220	180800	759261210	20100	20100	20100	20100	0
34	20240220	180700	759261210	20100	20100	20100	20100	0
35	20240220	180600	759261210	20100	20100	20100	20100	0
36	20240220	180500	759261210	20100	20100	20100	20100	0
37	20240220	180400	759261210	20100	20100	20100	20100	0
38	20240220	180300	759261210	20100	20100	20100	20100	0
39	20240220	180200	759261210	20100	20100	20100	20100	0
40	20240220	180100	759261210	20100	20100	20100	20100	0
41	20240220	180000	759261210	20100	20100	20100	20100	0
42	20240220	175900	759261210	20100	20100	20100	20100	0
43	20240220	175800	759261210	20100	20100	20100	20100	0
44	20240220	175700	759261210	20100	20100	20100	20100	0
45	20240220	175600	759261210	20100	20100	20100	20100	0
46	20240220	175500	759261210	20100	20100	20100	20100	0
47	20240220	175400	759261210	20100	20100	20100	20100	0
48	20240220	175300	759261210	20100	20100	20100	20100	0
49	20240220	175200	759261210	20100	20100	20100	20100	0
50	20240220	175100	759261210	20100	20100	20100	20100	0
51	20240220	175000	759261210	20100	20100	20100	20100	0
52	20240220	174900	759261210	20100	20100	20100	20100	0
53	20240220	174800	759261210	20100	20100	20100	20100	0
54	20240220	174700	759261210	20100	20100	20100	20100	0
55	20240220	174600	759261210	20100	20100	20100	20100	0
56	20240220	174500	759261210	20100	20100	20100	20100	0
57	20240220	174400	759261210	20100	20100	20100	20100	0
58	20240220	174300	759261210	20100	20100	20100	20100	0
59	20240220	174200	759261210	20100	20100	20100	20100	0
60	20240220	174100	759261210	20100	20100	20100	20100	0
61	20240220	174000	759261210	20100	20100	20100	20100	0
62	20240220	173900	759261210	20100	20100	20100	20100	434
63	20240220	173800	759261210	20100	20100	20100	20100	0
64	20240220	173700	759261210	20100	20100	20100	20100	0
65	20240220	173600	759261210	20100	20100	20100	20100	0
66	20240220	173500	759261210	20100	20100	20100	20100	0
67	20240220	173400	759261210	20100	20100	20100	20100	0
68	20240220	173300	759261210	20100	20100	20100	20100	0
69	20240220	173200	759261210	20100	20100	20100	20100	0
70	20240220	173100	759261210	20100	20100	20100	20100	0
71	20240220	173000	759261210	20100	20100	20100	20100	0
72	20240220	172900	759261210	20100	20100	20100	20100	0
73	20240220	172800	759261210	20100	20100	20100	20100	0
74	20240220	172700	759261210	20100	20100	20100	20100	0
75	20240220	172600	759261210	20100	20100	20100	20100	0
76	20240220	172500	759261210	20100	20100	20100	20100	0
77	20240220	172400	759261210	20100	20100	20100	20100	0
78	20240220	172300	759261210	20100	20100	20100	20100	0
79	20240220	172200	759261210	20100	20100	20100	20100	0
80	20240220	172100	759261210	20100	20100	20100	20100	0
81	20240220	172000	759261210	20100	20100	20100	20100	0
82	20240220	171900	759261210	20100	20100	20100	20100	0
83	20240220	171800	759261210	20100	20100	20100	20100	0
84	20240220	171700	759261210	20100	20100	20100	20100	0
85	20240220	171600	759261210	20100	20100	20100	20100	0
86	20240220	171500	759261210	20100	20100	20100	20100	0
87	20240220	171400	759261210	20100	20100	20100	20100	0
88	20240220	171300	759261210	20100	20100	20100	20100	0
89	20240220	171200	759261210	20100	20100	20100	20100	0
90	20240220	171100	759261210	20100	20100	20100	20100	0
91	20240220	171000	759261210	20100	20100	20100	20100	0
92	20240220	170900	759261210	20100	20100	20100	20100	434
93	20240220	170800	759261210	20100	20100	20100	20100	0
94	20240220	170700	759261210	20100	20100	20100	20100	0
95	20240220	170600	759261210	20100	20100	20100	20100	0
96	20240220	170500	759261210	20100	20100	20100	20100	0
97	20240220	170400	759261210	20100	20100	20100	20100	0
98	20240220	170300	759261210	20100	20100	20100	20100	0
99	20240220	170200	759261210	20100	20100	20100	20100	0
100	20240220	170100	759261210	20100	20100	20100	20100	0
101	20240220	170000	759261210	20100	20100	20100	20100	0
102	20240220	165900	759261210	20100	20100	20100	20100	0
103	20240220	165800	759261210	20100	20100	20100	20100	0
104	20240220	165700	759261210	20100	20100	20100	20100	0
105	20240220	165600	759261210	20100	20100	20100	20100	0
106	20240220	165500	759261210	20100	20100	20100	20100	0
107	20240220	165400	759261210	20100	20100	20100	20100	0
108	20240220	165300	759261210	20100	20100	20100	20100	0
109	20240220	165200	759261210	20100	20100	20100	20100	0
110	20240220	165100	759261210	20100	20100	20100	20100	0
111	20240220	165000	759261210	20100	20100	20100	20100	0
112	20240220	164900	759261210	20100	20100	20100	20100	0
113	20240220	164800	759261210	20100	20100	20100	20100	0
114	20240220	164700	759261210	20100	20100	20100	20100	0
115	20240220	164600	759261210	20100	20100	20100	20100	0
116	20240220	164500	759261210	20100	20100	20100	20100	0
117	20240220	164400	759261210	20100	20100	20100	20100	0
118	20240220	164300	759261210	20100	20100	20100	20100	0
119	20240220	164200	759261210	20100	20100	20100	20100	0
120	20240220	164100	759261210	20100	20100	20100	20100	0
121	20240220	164000	759261210	20100	20100	20100	20100	0
122	20240220	163900	759261210	20100	20100	20100	20100	434
123	20240220	163800	759261210	20100	20100	20100	20100	0
124	20240220	163700	759261210	20100	20100	20100	20100	0
125	20240220	163600	759261210	20100	20100	20100	20100	0
126	20240220	163500	759261210	20100	20100	20100	20100	0
127	20240220	163400	759261210	20100	20100	20100	20100	0
128	20240220	163300	759261210	20100	20100	20100	20100	0
129	20240220	163200	759261210	20100	20100	20100	20100	0
130	20240220	163100	759261210	20100	20100	20100	20100	0
131	20240220	163000	759261210	20100	20100	20100	20100	0
132	20240220	162900	759261210	20100	20100	20100	20100	0
133	20240220	162800	759261210	20100	20100	20100	20100	0
134	20240220	162700	759261210	20100	20100	20100	20100	0
135	20240220	162600	759261210	20100	20100	20100	20100	0
136	20240220	162500	759261210	20100	20100	20100	20100	0
137	20240220	162400	759261210	20100	20100	20100	20100	0
138	20240220	162300	759261210	20100	20100	20100	20100	0
139	20240220	162200	759261210	20100	20100	20100	20100	0
140	20240220	162100	759261210	20100	20100	20100	20100	0
141	20240220	162000	759261210	20100	20100	20100	20100	0
142	20240220	161900	759261210	20100	20100	20100	20100	0
143	20240220	161800	759261210	20100	20100	20100	20100	0
144	20240220	161700	759261210	20100	20100	20100	20100	0
145	20240220	161600	759261210	20100	20100	20100	20100	0
146	20240220	161500	759261210	20100	20100	20100	20100	0
147	20240220	161400	759261210	20100	20100	20100	20100	0
148	20240220	161300	759261210	20100	20100	20100	20100	0
149	20240220	161200	759261210	20100	20100	20100	20100	0
150	20240220	161100	759261210	20100	20100	20100	20100	0
151	20240220	161000	759261210	20100	20100	20100	20100	0
152	20240220	160900	759261210	20100	20100	20100	20100	434
153	20240220	160800	759261210	20100	20100	20100	20100	0
154	20240220	160700	759261210	20100	20100	20100	20100	0
155	20240220	160600	759261210	20100	20100	20100	20100	0
156	20240220	160500	759261210	20100	20100	20100	20100	0
157	20240220	160400	759261210	20100	20100	20100	20100	0
158	20240220	160300	759261210	20100	20100	20100	20100	0
159	20240220	160200	759261210	20100	20100	20100	20100	0
160	20240220	160100	759261210	20100	20100	20100	20100	0
161	20240220	160000	759261210	20100	20100	20100	20100	0
162	20240220	155900	759261210	20100	20100	20100	20100	0
163	20240220	155800	759261210	20100	20100	20100	20100	0
164	20240220	155700	759261210	20100	20100	20100	20100	0
165	20240220	155600	759261210	20100	20100	20100	20100	0
166	20240220	155500	759261210	20100	20100	20100	20100	0
167	20240220	155400	759261210	20100	20100	20100	20100	0
168	20240220	155300	759261210	20100	20100	20100	20100	0
169	20240220	155200	759261210	20100	20100	20100	20100	0
170	20240220	155100	759261210	20100	20100	20100	20100	0
171	20240220	155000	759261210	20100	20100	20100	20100	0
172	20240220	154900	759261210	20100	20100	20100	20100	0
173	20240220	154800	759261210	20100	20100	20100	20100	0
174	20240220	154700	759261210	20100	20100	20100	20100	0
175	20240220	154600	759261210	20100	20100	20100	20100	0
176	20240220	154500	759261210	20100	20100	20100	20100	0
177	20240220	154400	759261210	20100	20100	20100	20100	0
178	20240220	154300	759261210	20100	20100	20100	20100	0
179	20240220	154200	759261210	20100	20100	20100	20100	0
180	20240220	154100	759261210	20100	20100	20100	20100	0
181	20240220	154000	759261210	20100	20100	20100	20100	0
182	20240220	153900	759261210	20100	20100	20100	20100	434
183	20240220	153800	759261210	20100	20100	20100	20100	0
184	20240220	153700	759261210	20100	20100	20100	20100	0
185	20240220	153600	759261210	20100	20100	20100	20100	0
186	20240220	153500	759261210	20100	20100	20100	20100	0
187	20240220	153400	759261210	20100	20100	20100	20100	0
188	20240220	153300	759261210	20100	20100	20100	20100	0
189	20240220	153200	759261210	20100	20100	20100	20100	0
190	20240220	153100	759261210	20100	20100	20100	20100	0
191	20240220	153000	759261210	20100	20100	20100	20100	434
192	20240220	152900	750537810	20100	20100	20100	20100	0
193	20240220	152800	750537810	20100	20100	20100	20100	0
194	20240220	152700	750537810	20100	20100	20100	20100	0
195	20240220	152600	750537810	20100	20100	20100	20100	0
196	20240220	152500	750537810	20100	20100	20100	20100	0
197	20240220	152400	750537810	20100	20100	20100	20100	0
198	20240220	152300	750537810	20100	20100	20100	20100	0
199	20240220	152200	750537810	20100	20100	20100	20100	0
200	20240220	152100	750537810	20100	20100	20100	20100	0
201	20240220	152000	750537810	20100	20100	20100	20100	0
202	20240220	151900	750537810	20100	20100	20100	20050	135
203	20240220	151800	747826110	20050	20050	20050	20050	5
204	20240220	151700	747725860	20100	20100	20100	20100	0
205	20240220	151600	747725860	20100	20100	20100	20100	6
206	20240220	151500	747605260	20050	20050	20050	20050	0
207	20240220	151400	747605260	20050	20050	20050	20000	63
208	20240220	151300	746342160	20050	20050	20050	20050	15
209	20240220	151200	746041410	20050	20050	20050	20050	187
210	20240220	151100	742292060	20050	20050	20050	20050	0
211	20240220	151000	742292060	20050	20000	20050	20000	11
212	20240220	150900	742071560	20000	20000	20000	20000	1
213	20240220	150800	742051560	20000	20000	20000	20000	3
214	20240220	150700	741991560	20050	20050	20050	20050	0
215	20240220	150600	741991560	20050	20050	20050	20050	5
216	20240220	150500	741891310	20050	20050	20050	20050	133
217	20240220	150400	739224660	20050	20050	20050	20050	100
218	20240220	150300	737219660	20000	20000	20000	20000	2100
219	20240220	150200	695219660	20100	20050	20100	20050	105
220	20240220	150100	693114160	20000	20000	20000	20000	460
221	20240220	150000	683914160	20000	20050	20050	20000	155
222	20240220	145900	680809160	20000	20000	20050	20000	820
223	20240220	145800	664381660	20050	20050	20050	20050	10
224	20240220	145700	664181160	20050	20050	20050	20050	0
225	20240220	145600	664181160	20050	20050	20050	20050	0
226	20240220	145500	664181160	20050	20050	20050	20050	60
227	20240220	145400	662978160	20050	20050	20050	20050	0
228	20240220	145300	662978160	20050	20050	20050	20050	0
229	20240220	145200	662978160	20050	20050	20050	20050	0
230	20240220	145100	662978160	20050	20050	20050	20050	10
231	20240220	145000	662777660	20050	20050	20050	20050	0
232	20240220	144900	662777660	20050	20050	20050	20050	15
233	20240220	144800	662476910	20050	20050	20050	20050	0
234	20240220	144700	662476910	20050	20050	20050	20050	0
235	20240220	144600	662476910	20050	20050	20050	20050	0
236	20240220	144500	662476910	20050	20050	20050	20050	0
237	20240220	144400	662476910	20050	20050	20050	20050	10
238	20240220	144300	662276410	20050	20050	20050	20050	0
239	20240220	144200	662276410	20050	20050	20050	20050	5
240	20240220	144100	662176160	20050	20050	20050	20050	0
241	20240220	144000	662176160	20050	20050	20050	20050	0
242	20240220	143900	662176160	20050	20050	20050	20050	0
243	20240220	143800	662176160	20050	20050	20050	20050	12
244	20240220	143700	661935560	20050	20050	20050	20050	20
245	20240220	143600	661534560	20100	20100	20100	20100	55
246	20240220	143500	660429060	20100	20100	20100	20100	0
247	20240220	143400	660429060	20100	20100	20100	20100	0
248	20240220	143300	660429060	20100	20100	20100	20100	14
249	20240220	143200	660147660	20100	20100	20100	20100	5
250	20240220	143100	660047160	20150	20150	20150	20150	385
251	20240220	143000	652289410	20150	20150	20150	20150	0
252	20240220	142900	652289410	20150	20150	20150	20150	17
253	20240220	142800	651946860	20150	20150	20150	20150	0
254	20240220	142700	651946860	20150	20150	20150	20150	0
255	20240220	142600	651946860	20150	20150	20150	20150	0
256	20240220	142500	651946860	20150	20150	20150	20150	0
257	20240220	142400	651946860	20150	20150	20150	20150	0
258	20240220	142300	651946860	20150	20150	20150	20150	0
259	20240220	142200	651946860	20150	20150	20150	20150	55
260	20240220	142100	650838610	20200	20200	20200	20200	0
261	20240220	142000	650838610	20200	20200	20200	20200	0
262	20240220	141900	650838610	20200	20200	20200	20200	41
263	20240220	141800	650010410	20150	20150	20150	20150	0
264	20240220	141700	650010410	20150	20150	20150	20150	3
265	20240220	141600	649949960	20150	20150	20150	20150	0
266	20240220	141500	649949960	20150	20150	20150	20150	100
267	20240220	141400	647934960	20250	20250	20250	20250	0
268	20240220	141300	647934960	20250	20200	20250	20200	347
269	20240220	141200	640908360	20250	20250	20250	20200	614
270	20240220	141100	628474910	20250	20250	20250	20250	122
271	20240220	141000	626004410	20250	20200	20250	20200	166
272	20240220	140900	622643910	20200	20200	20250	20200	178
273	20240220	140800	619039560	20250	20250	20250	20250	224
274	20240220	140700	614503560	20250	20250	20250	20250	176
275	20240220	140600	610939560	20250	20200	20250	20200	177
276	20240220	140500	607355810	20250	20250	20250	20250	0
277	20240220	140400	607355810	20250	20250	20250	20250	201
278	20240220	140300	603285560	20250	20200	20250	20200	194
279	20240220	140200	599359360	20200	20200	20200	20200	209
280	20240220	140100	595137560	20200	20200	20200	20200	218
281	20240220	140000	590733960	20200	20100	20200	20100	424
282	20240220	135900	582174560	20150	20000	20150	20000	224
283	20240220	135800	577672660	20000	20000	20000	20000	0
284	20240220	135700	577672660	20000	20000	20000	20000	303
285	20240220	135600	571612660	20050	20050	20050	20050	0
286	20240220	135500	571612660	20050	20050	20050	20050	50
287	20240220	135400	570610160	20050	20050	20050	20050	1
288	20240220	135300	570590110	20100	20100	20100	20100	0
289	20240220	135200	570590110	20100	20100	20100	20100	5
290	20240220	135100	570489610	20050	20050	20050	20050	0
291	20240220	135000	570489610	20050	20050	20050	20050	0
292	20240220	134900	570489610	20050	20050	20050	20050	121
293	20240220	134800	568063560	20100	20100	20100	20100	0
294	20240220	134700	568063560	20100	20100	20100	20100	0
295	20240220	134600	568063560	20100	20100	20100	20100	0
296	20240220	134500	568063560	20100	20100	20100	20100	0
297	20240220	134400	568063560	20100	20100	20100	20100	0
298	20240220	134300	568063560	20100	20100	20100	20100	0
299	20240220	134200	568063560	20100	20100	20100	20100	0
300	20240220	134100	568063560	20100	20100	20100	20100	1
301	20240220	134000	568043460	20050	20050	20050	20050	0
302	20240220	133900	568043460	20050	20050	20050	20050	0
303	20240220	133800	568043460	20050	20050	20050	20050	0
304	20240220	133700	568043460	20050	20050	20050	20050	0
305	20240220	133600	568043460	20050	20050	20050	20050	0
306	20240220	133500	568043460	20050	20050	20050	20050	0
307	20240220	133400	568043460	20050	20050	20050	20050	0
308	20240220	133300	568043460	20050	20050	20050	20050	0
309	20240220	133200	568043460	20050	20050	20050	20050	0
310	20240220	133100	568043460	20050	20050	20050	20050	0
311	20240220	133000	568043460	20050	20050	20050	20050	0
312	20240220	132900	568043460	20050	20050	20050	20050	0
313	20240220	132800	568043460	20050	20050	20050	20050	0
314	20240220	132700	568043460	20050	20050	20050	20050	0
315	20240220	132600	568043460	20050	20050	20050	20050	0
316	20240220	132500	568043460	20050	20050	20050	20050	0
317	20240220	132400	568043460	20050	20050	20050	20050	0
318	20240220	132300	568043460	20050	20050	20050	20050	0
319	20240220	132200	568043460	20050	20050	20050	20050	0
320	20240220	132100	568043460	20050	20050	20050	20050	0
321	20240220	132000	568043460	20050	20050	20050	20050	0
322	20240220	131900	568043460	20050	20050	20050	20050	0
323	20240220	131800	568043460	20050	20050	20050	20050	0
324	20240220	131700	568043460	20050	20050	20050	20050	0
325	20240220	131600	568043460	20050	20050	20050	20050	0
326	20240220	131500	568043460	20050	20050	20050	20050	35
327	20240220	131400	567341710	20050	20050	20050	20050	0
328	20240220	131300	567341710	20050	20050	20050	20050	0
329	20240220	131200	567341710	20050	20050	20050	20050	0
330	20240220	131100	567341710	20050	20050	20050	20050	0
331	20240220	131000	567341710	20050	20050	20050	20050	6
332	20240220	130900	567221410	20050	20050	20050	20050	0
333	20240220	130800	567221410	20050	20050	20050	20050	0
334	20240220	130700	567221410	20050	20050	20050	20050	0
335	20240220	130600	567221410	20050	20050	20050	20050	10
336	20240220	130500	567020910	20050	20050	20050	20050	0
337	20240220	130400	567020910	20050	20050	20050	20050	300
338	20240220	130300	561005910	20050	20050	20050	20050	0
339	20240220	130200	561005910	20050	20050	20050	20050	843
340	20240220	130100	544103760	20050	20050	20050	20050	0
341	20240220	130000	544103760	20050	20050	20050	20050	67
342	20240220	125900	542760410	20000	20000	20000	20000	0
343	20240220	125800	542760410	20000	20000	20000	20000	0
344	20240220	125700	542760410	20000	20000	20000	20000	6
345	20240220	125600	542640410	20050	20000	20050	20000	577
346	20240220	125500	531097060	20000	20000	20000	20000	891
347	20240220	125400	513277060	20050	20050	20050	20050	0
348	20240220	125300	513277060	20050	20050	20050	20050	0
349	20240220	125200	513277060	20050	20050	20050	20050	1
350	20240220	125100	513257010	20050	20050	20050	20050	0
351	20240220	125000	513257010	20050	20050	20050	20050	0
352	20240220	124900	513257010	20050	20050	20050	20050	9
353	20240220	124800	513076560	20050	20050	20050	20050	0
354	20240220	124700	513076560	20050	20050	20050	20050	0
355	20240220	124600	513076560	20050	20050	20050	20050	10
356	20240220	124500	512876060	20050	20050	20050	20050	67
357	20240220	124400	511532710	20050	20050	20050	20050	288
358	20240220	124300	505758310	20000	20000	20000	20000	0
359	20240220	124200	505758310	20000	20000	20000	20000	0
360	20240220	124100	505758310	20000	20000	20000	20000	1
361	20240220	124000	505738310	20000	20000	20000	20000	0
362	20240220	123900	505738310	20000	20000	20000	20000	0
363	20240220	123800	505738310	20000	20000	20000	20000	0
364	20240220	123700	505738310	20000	20000	20000	20000	0
365	20240220	123600	505738310	20000	20000	20000	20000	0
366	20240220	123500	505738310	20000	20000	20000	20000	12
367	20240220	123400	505498310	20050	20050	20050	20050	0
368	20240220	123300	505498310	20050	20050	20050	20050	0
369	20240220	123200	505498310	20050	20050	20050	20050	0
370	20240220	123100	505498310	20050	20050	20050	20050	0
371	20240220	123000	505498310	20050	20050	20050	20050	308
372	20240220	122900	499322910	20000	20000	20000	20000	2576
373	20240220	122800	447802910	20050	20050	20050	20050	0
374	20240220	122700	447802910	20050	20050	20050	20050	0
375	20240220	122600	447802910	20050	20050	20050	20050	0
376	20240220	122500	447802910	20050	20050	20050	20050	0
377	20240220	122400	447802910	20050	20050	20050	20050	500
378	20240220	122300	437777910	20150	20150	20150	20150	0
379	20240220	122200	437777910	20150	20150	20150	20150	0
380	20240220	122100	437777910	20150	20150	20150	20150	0
381	20240220	122000	437777910	20150	20150	20150	20150	10
382	20240220	121900	437576410	20150	20150	20150	20000	502
383	20240220	121800	427536110	20000	20000	20000	20000	0
384	20240220	121700	427536110	20000	20000	20000	20000	100
385	20240220	121600	425536110	20000	20000	20000	20000	500
386	20240220	121500	415536110	20000	20000	20000	20000	0
387	20240220	121400	415536110	20000	20000	20000	20000	0
388	20240220	121300	415536110	20000	20000	20000	20000	0
389	20240220	121200	415536110	20000	20050	20050	20000	490
390	20240220	121100	405736060	20000	20000	20000	20000	0
391	20240220	121000	405736060	20000	20050	20050	20000	100
392	20240220	120900	403736010	20150	20150	20150	20150	0
393	20240220	120800	403736010	20150	20150	20150	20150	0
394	20240220	120700	403736010	20150	20150	20150	20150	0
395	20240220	120600	403736010	20150	20150	20150	20150	0
396	20240220	120500	403736010	20150	20150	20150	20150	0
397	20240220	120400	403736010	20150	20150	20150	20150	0
398	20240220	120300	403736010	20150	20150	20150	20150	1
399	20240220	120200	403715860	20000	20050	20050	20000	1000
400	20240220	120100	383690960	20150	20150	20150	20150	0
401	20240220	120000	383690960	20150	20150	20150	20150	75
402	20240220	115900	382179710	20150	20150	20150	20150	0
403	20240220	115800	382179710	20150	20150	20150	20150	0
404	20240220	115700	382179710	20150	20150	20150	20150	2
405	20240220	115600	382139410	20100	20100	20100	20100	0
406	20240220	115500	382139410	20100	20100	20100	20100	0
407	20240220	115400	382139410	20100	20100	20100	20100	0
408	20240220	115300	382139410	20100	20100	20100	20100	1
409	20240220	115200	382119310	20150	20150	20150	20150	300
410	20240220	115100	376074310	20150	20150	20150	20150	0
411	20240220	115000	376074310	20150	20150	20150	20150	0
412	20240220	114900	376074310	20150	20150	20150	20150	0
413	20240220	114800	376074310	20150	20150	20150	20150	0
414	20240220	114700	376074310	20150	20150	20150	20150	0
415	20240220	114600	376074310	20150	20150	20150	20150	0
416	20240220	114500	376074310	20150	20150	20150	20150	111
417	20240220	114400	373837660	20150	20100	20150	20050	1130
418	20240220	114300	351176060	20150	20100	20150	20100	1033
419	20240220	114200	330407060	20100	20100	20100	20100	133
420	20240220	114100	327733760	20050	20100	20100	20050	1589
421	20240220	114000	295819860	20150	20150	20150	20150	2
422	20240220	113900	295779560	20150	20150	20150	20150	0
423	20240220	113800	295779560	20150	20150	20150	20150	0
424	20240220	113700	295779560	20150	20150	20150	20150	10
425	20240220	113600	295578060	20150	20150	20150	20150	0
426	20240220	113500	295578060	20150	20150	20150	20150	209
427	20240220	113400	291366710	20150	20150	20150	20150	0
428	20240220	113300	291366710	20150	20150	20150	20150	1
429	20240220	113200	291346560	20150	20150	20150	20150	70
430	20240220	113100	289936060	20150	20150	20150	20150	317
431	20240220	113000	283548510	20150	20150	20150	20150	12
432	20240220	112900	283306710	20150	20150	20150	20150	0
433	20240220	112800	283306710	20150	20150	20150	20150	0
434	20240220	112700	283306710	20150	20150	20150	20150	0
435	20240220	112600	283306710	20150	20150	20150	20150	0
436	20240220	112500	283306710	20150	20150	20150	20150	0
437	20240220	112400	283306710	20150	20150	20150	20150	66
438	20240220	112300	281976810	20150	20150	20150	20150	10
439	20240220	112200	281775310	20150	20150	20150	20150	0
440	20240220	112100	281775310	20150	20150	20150	20150	0
441	20240220	112000	281775310	20150	20100	20150	20100	261
442	20240220	111900	276516210	20100	20100	20100	20100	0
443	20240220	111800	276516210	20100	20100	20100	20100	0
444	20240220	111700	276516210	20100	20100	20100	20100	14
445	20240220	111600	276234810	20100	20100	20100	20100	0
446	20240220	111500	276234810	20100	20100	20100	20100	0
447	20240220	111400	276234810	20100	20100	20100	20100	0
448	20240220	111300	276234810	20100	20100	20100	20100	0
449	20240220	111200	276234810	20100	20100	20100	20100	0
450	20240220	111100	276234810	20100	20100	20100	20100	0
451	20240220	111000	276234810	20100	20100	20100	20100	103
452	20240220	110900	274164510	20100	20100	20100	20100	0
453	20240220	110800	274164510	20100	20100	20100	20100	1
454	20240220	110700	274144410	20050	20050	20050	20050	1
455	20240220	110600	274124360	20100	20100	20100	20100	133
456	20240220	110500	271451060	20100	20100	20100	20100	0
457	20240220	110400	271451060	20100	20100	20100	20100	0
458	20240220	110300	271451060	20100	20100	20100	20100	29
459	20240220	110200	270868160	20100	20100	20100	20100	0
460	20240220	110100	270868160	20100	20100	20100	20100	0
461	20240220	110000	270868160	20100	20100	20100	20100	0
462	20240220	105900	270868160	20100	20100	20100	20100	0
463	20240220	105800	270868160	20100	20100	20100	20100	0
464	20240220	105700	270868160	20100	20100	20100	20100	1
465	20240220	105600	270848060	20100	20100	20100	20100	0
466	20240220	105500	270848060	20100	20100	20100	20100	50
467	20240220	105400	269843060	20100	20100	20100	20100	0
468	20240220	105300	269843060	20100	20100	20100	20100	10
469	20240220	105200	269642060	20100	20100	20100	20100	105
470	20240220	105100	267531560	20100	20100	20100	20100	0
471	20240220	105000	267531560	20100	20100	20100	20100	5
472	20240220	104900	267431060	20100	20100	20100	20100	0
473	20240220	104800	267431060	20100	20100	20100	20100	0
474	20240220	104700	267431060	20100	20100	20100	20100	50
475	20240220	104600	266426060	20100	20100	20100	20100	180
476	20240220	104500	262808060	20100	20100	20100	20100	0
477	20240220	104400	262808060	20100	20100	20100	20100	0
478	20240220	104300	262808060	20100	20100	20100	20100	11
479	20240220	104200	262586960	20150	20150	20150	20150	24
480	20240220	104100	262103360	20150	20150	20150	20150	1
481	20240220	104000	262083210	20100	20100	20100	20100	0
482	20240220	103900	262083210	20100	20100	20100	20100	0
483	20240220	103800	262083210	20100	20100	20100	20100	77
484	20240220	103700	260535510	20150	20150	20150	20150	478
485	20240220	103600	250903810	20150	20150	20150	20150	0
486	20240220	103500	250903810	20150	20150	20150	20150	314
487	20240220	103400	244576710	20200	20200	20200	20200	11
488	20240220	103300	244354510	20200	20150	20200	20150	4
489	20240220	103200	244273860	20150	20150	20150	20150	10
490	20240220	103100	244072360	20150	20150	20150	20150	0
491	20240220	103000	244072360	20150	20150	20150	20150	0
492	20240220	102900	244072360	20150	20150	20150	20150	10
493	20240220	102800	243870860	20150	20150	20150	20150	0
494	20240220	102700	243870860	20150	20150	20150	20150	6
495	20240220	102600	243749960	20200	20200	20200	20200	187
496	20240220	102500	239972560	20200	20200	20200	20200	10
497	20240220	102400	239770560	20200	20200	20200	20200	7
498	20240220	102300	239629160	20200	20200	20200	20200	27
499	20240220	102200	239083760	20200	20150	20200	20150	211
500	20240220	102100	234821810	20150	20150	20150	20150	0
501	20240220	102000	234821810	20150	20150	20150	20150	7
502	20240220	101900	234680760	20150	20150	20150	20150	0
503	20240220	101800	234680760	20150	20150	20150	20150	0
504	20240220	101700	234680760	20150	20150	20150	20150	0
505	20240220	101600	234680760	20150	20150	20150	20150	10
506	20240220	101500	234479260	20250	20250	20250	20250	0
507	20240220	101400	234479260	20250	20250	20250	20250	82
508	20240220	101300	232818760	20200	20100	20200	20100	1104
509	20240220	101200	210549360	20100	20150	20150	20100	16
510	20240220	101100	210227610	20150	20150	20150	20150	0
511	20240220	101000	210227610	20150	20150	20150	20150	5
512	20240220	100900	210126860	20100	20100	20100	20100	0
513	20240220	100800	210126860	20100	20100	20100	20100	0
514	20240220	100700	210126860	20100	20100	20100	20100	127
515	20240220	100600	207574160	20100	20100	20100	20100	0
516	20240220	100500	207574160	20100	20100	20100	20100	3
517	20240220	100400	207513860	20100	20100	20100	20100	83
518	20240220	100300	205845560	20100	20100	20100	20100	72
519	20240220	100200	204398360	20100	20100	20100	20100	0
520	20240220	100100	204398360	20100	20100	20100	20100	20
521	20240220	100000	203996360	20100	20100	20100	20100	25
522	20240220	095900	203493860	20050	20050	20050	20050	10
523	20240220	095800	203293360	20050	20050	20050	20050	0
524	20240220	095700	203293360	20050	20050	20050	20050	0
525	20240220	095600	203293360	20050	20050	20050	20050	5
526	20240220	095500	203193110	20050	20000	20100	20000	727
527	20240220	095400	188651460	20100	20100	20100	20100	81
528	20240220	095300	187023360	20100	20050	20100	20050	155
529	20240220	095200	183910360	20050	20050	20050	20050	51
530	20240220	095100	182887810	20050	20050	20050	20050	0
531	20240220	095000	182887810	20050	20050	20050	20050	0
532	20240220	094900	182887810	20050	20000	20050	20000	371
533	20240220	094800	175464460	20000	20000	20000	20000	30
534	20240220	094700	174864460	20000	20000	20000	20000	0
535	20240220	094600	174864460	20000	20000	20000	20000	101
536	20240220	094500	172844460	20000	20000	20000	20000	12
537	20240220	094400	172604460	20050	20050	20050	20050	2
538	20240220	094300	172564360	20050	20000	20050	20000	106
539	20240220	094200	170440660	20000	20000	20000	20000	0
540	20240220	094100	170440660	20000	20000	20000	20000	20
541	20240220	094000	170040660	20000	20000	20000	20000	0
542	20240220	093900	170040660	20000	20000	20000	20000	152
543	20240220	093800	167000660	20000	20100	20100	20000	42
544	20240220	093700	166160460	20100	20100	20100	20100	5
545	20240220	093600	166059960	20100	20100	20100	20100	0
546	20240220	093500	166059960	20100	20100	20100	20100	56
547	20240220	093400	164934360	20100	20050	20100	20050	89
548	20240220	093300	163146410	20050	20050	20050	20050	142
549	20240220	093200	160299310	20000	20000	20000	20000	0
550	20240220	093100	160299310	20000	20000	20000	20000	10
551	20240220	093000	160099310	20100	20100	20100	20100	0
552	20240220	092900	160099310	20100	20100	20100	20100	0
553	20240220	092800	160099310	20100	20100	20100	20100	0
554	20240220	092700	160099310	20100	20100	20100	20100	0
555	20240220	092600	160099310	20100	20100	20100	20100	3
556	20240220	092500	160039010	20100	20100	20100	20100	1
557	20240220	092400	160018910	20050	20050	20050	20050	0
558	20240220	092300	160018910	20050	20050	20050	20050	1
559	20240220	092200	159998860	20000	20100	20100	20000	316
560	20240220	092100	153648360	20100	20150	20150	20100	2
561	20240220	092000	153608110	20150	20150	20150	20150	3
562	20240220	091900	153547660	20200	20200	20200	20150	53
563	20240220	091800	152479160	20200	20200	20200	20200	23
564	20240220	091700	152014560	20200	20200	20200	20200	117
565	20240220	091600	149651160	20200	20150	20200	20150	36
566	20240220	091500	148924010	20200	20050	20200	20050	1578
567	20240220	091400	117178710	20050	19970	20100	19970	38
568	20240220	091300	116419380	19950	19950	19950	19950	0
569	20240220	091200	116419380	19950	20050	20050	19950	520
570	20240220	091100	106035830	20050	20050	20050	20000	768
571	20240220	091000	90671580	20000	19990	20000	19990	16
572	20240220	090900	90351610	19990	19990	19990	19990	2
573	20240220	090800	90311630	20000	20000	20000	20000	5
574	20240220	090700	90211630	19890	20050	20050	19890	3571
575	20240220	090600	18788800	20100	20150	20150	20100	197
576	20240220	090500	14819750	20150	20100	20150	20100	53
577	20240220	090400	13753800	20100	20100	20100	20100	0
578	20240220	090300	13753800	20100	20100	20100	20100	10
579	20240220	090200	13552800	20200	20200	20200	20200	1
580	20240220	090100	13532600	20200	20200	20200	20200	0
581	20240220	090000	13532600	20200	20100	20200	20100	673