KissMeData/009300/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	185200	57274610	16000	16000	16000	16000	96
3	20240226	185100	57274610	16000	16000	16000	16000	0
4	20240226	185000	57274610	16000	16000	16000	16000	0
5	20240226	184900	57274610	16000	16000	16000	16000	0
6	20240226	184800	57274610	16000	16000	16000	16000	0
7	20240226	184700	57274610	16000	16000	16000	16000	0
8	20240226	184600	57274610	16000	16000	16000	16000	0
9	20240226	184500	57274610	16000	16000	16000	16000	0
10	20240226	184400	57274610	16000	16000	16000	16000	0
11	20240226	184300	57274610	16000	16000	16000	16000	0
12	20240226	184200	57274610	16000	16000	16000	16000	0
13	20240226	184100	57274610	16000	16000	16000	16000	0
14	20240226	184000	57274610	16000	16000	16000	16000	0
15	20240226	183900	57274610	16000	16000	16000	16000	0
16	20240226	183800	57274610	16000	16000	16000	16000	0
17	20240226	183700	57274610	16000	16000	16000	16000	0
18	20240226	183600	57274610	16000	16000	16000	16000	0
19	20240226	183500	57274610	16000	16000	16000	16000	0
20	20240226	183400	57274610	16000	16000	16000	16000	0
21	20240226	183300	57274610	16000	16000	16000	16000	0
22	20240226	183200	57274610	16000	16000	16000	16000	0
23	20240226	183100	57274610	16000	16000	16000	16000	0
24	20240226	183000	57274610	16000	16000	16000	16000	0
25	20240226	182900	57274610	16000	16000	16000	16000	0
26	20240226	182800	57274610	16000	16000	16000	16000	0
27	20240226	182700	57274610	16000	16000	16000	16000	0
28	20240226	182600	57274610	16000	16000	16000	16000	0
29	20240226	182500	57274610	16000	16000	16000	16000	0
30	20240226	182400	57274610	16000	16000	16000	16000	0
31	20240226	182300	57274610	16000	16000	16000	16000	0
32	20240226	182200	57274610	16000	16000	16000	16000	96
33	20240226	182100	57274610	16000	16000	16000	16000	0
34	20240226	182000	57274610	16000	16000	16000	16000	0
35	20240226	181900	57274610	16000	16000	16000	16000	0
36	20240226	181800	57274610	16000	16000	16000	16000	0
37	20240226	181700	57274610	16000	16000	16000	16000	0
38	20240226	181600	57274610	16000	16000	16000	16000	0
39	20240226	181500	57274610	16000	16000	16000	16000	0
40	20240226	181400	57274610	16000	16000	16000	16000	0
41	20240226	181300	57274610	16000	16000	16000	16000	0
42	20240226	181200	57274610	16000	16000	16000	16000	0
43	20240226	181100	57274610	16000	16000	16000	16000	0
44	20240226	181000	57274610	16000	16000	16000	16000	0
45	20240226	180900	57274610	16000	16000	16000	16000	0
46	20240226	180800	57274610	16000	16000	16000	16000	0
47	20240226	180700	57274610	16000	16000	16000	16000	0
48	20240226	180600	57274610	16000	16000	16000	16000	0
49	20240226	180500	57274610	16000	16000	16000	16000	0
50	20240226	180400	57274610	16000	16000	16000	16000	0
51	20240226	180300	57274610	16000	16000	16000	16000	0
52	20240226	180200	57274610	16000	16000	16000	16000	0
53	20240226	180100	57274610	16000	16000	16000	16000	0
54	20240226	180000	57274610	16000	16000	16000	16000	0
55	20240226	175900	57274610	16000	16000	16000	16000	0
56	20240226	175800	57274610	16000	16000	16000	16000	0
57	20240226	175700	57274610	16000	16000	16000	16000	0
58	20240226	175600	57274610	16000	16000	16000	16000	0
59	20240226	175500	57274610	16000	16000	16000	16000	0
60	20240226	175400	57274610	16000	16000	16000	16000	0
61	20240226	175300	57274610	16000	16000	16000	16000	0
62	20240226	175200	57274610	16000	16000	16000	16000	96
63	20240226	175100	57274610	16000	16000	16000	16000	0
64	20240226	175000	57274610	16000	16000	16000	16000	0
65	20240226	174900	57274610	16000	16000	16000	16000	0
66	20240226	174800	57274610	16000	16000	16000	16000	0
67	20240226	174700	57274610	16000	16000	16000	16000	0
68	20240226	174600	57274610	16000	16000	16000	16000	0
69	20240226	174500	57274610	16000	16000	16000	16000	0
70	20240226	174400	57274610	16000	16000	16000	16000	0
71	20240226	174300	57274610	16000	16000	16000	16000	0
72	20240226	174200	57274610	16000	16000	16000	16000	0
73	20240226	174100	57274610	16000	16000	16000	16000	0
74	20240226	174000	57274610	16000	16000	16000	16000	0
75	20240226	173900	57274610	16000	16000	16000	16000	0
76	20240226	173800	57274610	16000	16000	16000	16000	0
77	20240226	173700	57274610	16000	16000	16000	16000	0
78	20240226	173600	57274610	16000	16000	16000	16000	0
79	20240226	173500	57274610	16000	16000	16000	16000	0
80	20240226	173400	57274610	16000	16000	16000	16000	0
81	20240226	173300	57274610	16000	16000	16000	16000	0
82	20240226	173200	57274610	16000	16000	16000	16000	0
83	20240226	173100	57274610	16000	16000	16000	16000	0
84	20240226	173000	57274610	16000	16000	16000	16000	0
85	20240226	172900	57274610	16000	16000	16000	16000	0
86	20240226	172800	57274610	16000	16000	16000	16000	0
87	20240226	172700	57274610	16000	16000	16000	16000	0
88	20240226	172600	57274610	16000	16000	16000	16000	0
89	20240226	172500	57274610	16000	16000	16000	16000	0
90	20240226	172400	57274610	16000	16000	16000	16000	0
91	20240226	172300	57274610	16000	16000	16000	16000	0
92	20240226	172200	57274610	16000	16000	16000	16000	96
93	20240226	172100	57274610	16000	16000	16000	16000	0
94	20240226	172000	57274610	16000	16000	16000	16000	0
95	20240226	171900	57274610	16000	16000	16000	16000	0
96	20240226	171800	57274610	16000	16000	16000	16000	0
97	20240226	171700	57274610	16000	16000	16000	16000	0
98	20240226	171600	57274610	16000	16000	16000	16000	0
99	20240226	171500	57274610	16000	16000	16000	16000	0
100	20240226	171400	57274610	16000	16000	16000	16000	0
101	20240226	171300	57274610	16000	16000	16000	16000	0
102	20240226	171200	57274610	16000	16000	16000	16000	0
103	20240226	171100	57274610	16000	16000	16000	16000	0
104	20240226	171000	57274610	16000	16000	16000	16000	0
105	20240226	170900	57274610	16000	16000	16000	16000	0
106	20240226	170800	57274610	16000	16000	16000	16000	0
107	20240226	170700	57274610	16000	16000	16000	16000	0
108	20240226	170600	57274610	16000	16000	16000	16000	0
109	20240226	170500	57274610	16000	16000	16000	16000	0
110	20240226	170400	57274610	16000	16000	16000	16000	0
111	20240226	170300	57274610	16000	16000	16000	16000	0
112	20240226	170200	57274610	16000	16000	16000	16000	0
113	20240226	170100	57274610	16000	16000	16000	16000	0
114	20240226	170000	57274610	16000	16000	16000	16000	0
115	20240226	165900	57274610	16000	16000	16000	16000	0
116	20240226	165800	57274610	16000	16000	16000	16000	0
117	20240226	165700	57274610	16000	16000	16000	16000	0
118	20240226	165600	57274610	16000	16000	16000	16000	0
119	20240226	165500	57274610	16000	16000	16000	16000	0
120	20240226	165400	57274610	16000	16000	16000	16000	0
121	20240226	165300	57274610	16000	16000	16000	16000	0
122	20240226	165200	57274610	16000	16000	16000	16000	96
123	20240226	165100	57274610	16000	16000	16000	16000	0
124	20240226	165000	57274610	16000	16000	16000	16000	0
125	20240226	164900	57274610	16000	16000	16000	16000	0
126	20240226	164800	57274610	16000	16000	16000	16000	0
127	20240226	164700	57274610	16000	16000	16000	16000	0
128	20240226	164600	57274610	16000	16000	16000	16000	0
129	20240226	164500	57274610	16000	16000	16000	16000	0
130	20240226	164400	57274610	16000	16000	16000	16000	0
131	20240226	164300	57274610	16000	16000	16000	16000	0
132	20240226	164200	57274610	16000	16000	16000	16000	0
133	20240226	164100	57274610	16000	16000	16000	16000	0
134	20240226	164000	57274610	16000	16000	16000	16000	0
135	20240226	163900	57274610	16000	16000	16000	16000	0
136	20240226	163800	57274610	16000	16000	16000	16000	0
137	20240226	163700	57274610	16000	16000	16000	16000	0
138	20240226	163600	57274610	16000	16000	16000	16000	0
139	20240226	163500	57274610	16000	16000	16000	16000	0
140	20240226	163400	57274610	16000	16000	16000	16000	0
141	20240226	163300	57274610	16000	16000	16000	16000	0
142	20240226	163200	57274610	16000	16000	16000	16000	0
143	20240226	163100	57274610	16000	16000	16000	16000	0
144	20240226	163000	57274610	16000	16000	16000	16000	0
145	20240226	162900	57274610	16000	16000	16000	16000	0
146	20240226	162800	57274610	16000	16000	16000	16000	0
147	20240226	162700	57274610	16000	16000	16000	16000	0
148	20240226	162600	57274610	16000	16000	16000	16000	0
149	20240226	162500	57274610	16000	16000	16000	16000	0
150	20240226	162400	57274610	16000	16000	16000	16000	0
151	20240226	162300	57274610	16000	16000	16000	16000	0
152	20240226	162200	57274610	16000	16000	16000	16000	96
153	20240226	162100	57274610	16000	16000	16000	16000	0
154	20240226	162000	57274610	16000	16000	16000	16000	0
155	20240226	161900	57274610	16000	16000	16000	16000	0
156	20240226	161800	57274610	16000	16000	16000	16000	0
157	20240226	161700	57274610	16000	16000	16000	16000	0
158	20240226	161600	57274610	16000	16000	16000	16000	0
159	20240226	161500	57274610	16000	16000	16000	16000	0
160	20240226	161400	57274610	16000	16000	16000	16000	0
161	20240226	161300	57274610	16000	16000	16000	16000	0
162	20240226	161200	57274610	16000	16000	16000	16000	0
163	20240226	161100	57274610	16000	16000	16000	16000	0
164	20240226	161000	57274610	16000	16000	16000	16000	0
165	20240226	160900	57274610	16000	16000	16000	16000	0
166	20240226	160800	57274610	16000	16000	16000	16000	0
167	20240226	160700	57274610	16000	16000	16000	16000	0
168	20240226	160600	57274610	16000	16000	16000	16000	0
169	20240226	160500	57274610	16000	16000	16000	16000	0
170	20240226	160400	57274610	16000	16000	16000	16000	0
171	20240226	160300	57274610	16000	16000	16000	16000	0
172	20240226	160200	57274610	16000	16000	16000	16000	0
173	20240226	160100	57274610	16000	16000	16000	16000	0
174	20240226	160000	57274610	16000	16000	16000	16000	0
175	20240226	155900	57274610	16000	16000	16000	16000	0
176	20240226	155800	57274610	16000	16000	16000	16000	0
177	20240226	155700	57274610	16000	16000	16000	16000	0
178	20240226	155600	57274610	16000	16000	16000	16000	0
179	20240226	155500	57274610	16000	16000	16000	16000	0
180	20240226	155400	57274610	16000	16000	16000	16000	0
181	20240226	155300	57274610	16000	16000	16000	16000	0
182	20240226	155200	57274610	16000	16000	16000	16000	96
183	20240226	155100	57274610	16000	16000	16000	16000	0
184	20240226	155000	57274610	16000	16000	16000	16000	0
185	20240226	154900	57274610	16000	16000	16000	16000	0
186	20240226	154800	57274610	16000	16000	16000	16000	0
187	20240226	154700	57274610	16000	16000	16000	16000	0
188	20240226	154600	57274610	16000	16000	16000	16000	0
189	20240226	154500	57274610	16000	16000	16000	16000	0
190	20240226	154400	57274610	16000	16000	16000	16000	0
191	20240226	154300	57274610	16000	16000	16000	16000	0
192	20240226	154200	57274610	16000	16000	16000	16000	0
193	20240226	154100	57274610	16000	16000	16000	16000	0
194	20240226	154000	57274610	16000	16000	16000	16000	0
195	20240226	153900	57274610	16000	16000	16000	16000	0
196	20240226	153800	57274610	16000	16000	16000	16000	0
197	20240226	153700	57274610	16000	16000	16000	16000	0
198	20240226	153600	57274610	16000	16000	16000	16000	0
199	20240226	153500	57274610	16000	16000	16000	16000	0
200	20240226	153400	57274610	16000	16000	16000	16000	0
201	20240226	153300	57274610	16000	16000	16000	16000	0
202	20240226	153200	57274610	16000	16000	16000	16000	0
203	20240226	153100	57274610	16000	16000	16000	16000	0
204	20240226	153000	57274610	16000	16000	16000	16000	96
205	20240226	152900	55738610	15900	15900	15900	15900	0
206	20240226	152800	55738610	15900	15900	15900	15900	0
207	20240226	152700	55738610	15900	15900	15900	15900	0
208	20240226	152600	55738610	15900	15900	15900	15900	0
209	20240226	152500	55738610	15900	15900	15900	15900	0
210	20240226	152400	55738610	15900	15900	15900	15900	0
211	20240226	152300	55738610	15900	15900	15900	15900	0
212	20240226	152200	55738610	15900	15900	15900	15900	0
213	20240226	152100	55738610	15900	15900	15900	15900	0
214	20240226	152000	55738610	15900	15900	15900	15900	0
215	20240226	151900	55738610	15900	15910	15910	15900	6
216	20240226	151800	55643170	15910	15910	15910	15910	256
217	20240226	151700	51570210	15910	15910	15910	15910	0
218	20240226	151600	51570210	15910	15910	15910	15910	0
219	20240226	151500	51570210	15910	15910	15910	15910	0
220	20240226	151400	51570210	15910	15910	15910	15910	0
221	20240226	151300	51570210	15910	15910	15910	15910	0
222	20240226	151200	51570210	15910	15910	15910	15910	0
223	20240226	151100	51570210	15910	15910	15910	15910	0
224	20240226	151000	51570210	15910	15910	15910	15910	0
225	20240226	150900	51570210	15910	15910	15910	15910	0
226	20240226	150800	51570210	15910	15910	15910	15910	0
227	20240226	150700	51570210	15910	15910	15910	15910	0
228	20240226	150600	51570210	15910	15910	15910	15910	0
229	20240226	150500	51570210	15910	15910	15910	15910	0
230	20240226	150400	51570210	15910	15910	15910	15910	0
231	20240226	150300	51570210	15910	15910	15910	15910	0
232	20240226	150200	51570210	15910	15910	15910	15910	0
233	20240226	150100	51570210	15910	15910	15910	15910	0
234	20240226	150000	51570210	15910	15910	15910	15910	0
235	20240226	145900	51570210	15910	15910	15910	15910	0
236	20240226	145800	51570210	15910	15910	15910	15910	0
237	20240226	145700	51570210	15910	15910	15910	15910	0
238	20240226	145600	51570210	15910	15910	15910	15910	0
239	20240226	145500	51570210	15910	15940	15940	15910	51
240	20240226	145400	50757630	15920	15920	15920	15920	0
241	20240226	145300	50757630	15920	15920	15920	15920	1
242	20240226	145200	50741710	15920	15920	15920	15920	0
243	20240226	145100	50741710	15920	15930	15930	15920	14
244	20240226	145000	50518730	15920	15920	15920	15920	0
245	20240226	144900	50518730	15920	15920	15920	15920	40
246	20240226	144800	49881930	15920	15930	15930	15920	13
247	20240226	144700	49674870	15940	15940	15940	15940	1
248	20240226	144600	49658930	15920	15940	15940	15920	11
249	20240226	144500	49483610	15930	15930	15930	15930	1
250	20240226	144400	49467680	15920	15920	15920	15920	0
251	20240226	144300	49467680	15920	15920	15920	15920	0
252	20240226	144200	49467680	15920	15920	15920	15920	0
253	20240226	144100	49467680	15920	15920	15920	15920	0
254	20240226	144000	49467680	15920	15940	15940	15920	5
255	20240226	143900	49388000	15910	15910	15910	15910	0
256	20240226	143800	49388000	15910	15910	15910	15910	0
257	20240226	143700	49388000	15910	15910	15910	15910	0
258	20240226	143600	49388000	15910	15910	15910	15910	0
259	20240226	143500	49388000	15910	15910	15910	15910	0
260	20240226	143400	49388000	15910	15910	15910	15910	0
261	20240226	143300	49388000	15910	15910	15910	15910	0
262	20240226	143200	49388000	15910	15910	15910	15910	0
263	20240226	143100	49388000	15910	15910	15910	15910	0
264	20240226	143000	49388000	15910	15910	15910	15910	0
265	20240226	142900	49388000	15910	15910	15910	15910	0
266	20240226	142800	49388000	15910	15910	15910	15910	0
267	20240226	142700	49388000	15910	15910	15910	15910	0
268	20240226	142600	49388000	15910	15910	15910	15910	0
269	20240226	142500	49388000	15910	15910	15910	15910	0
270	20240226	142400	49388000	15910	15910	15910	15910	0
271	20240226	142300	49388000	15910	15950	15950	15910	4
272	20240226	142200	49324240	15910	15910	15910	15910	0
273	20240226	142100	49324240	15910	15910	15910	15910	0
274	20240226	142000	49324240	15910	15910	15910	15910	0
275	20240226	141900	49324240	15910	15940	15940	15910	32
276	20240226	141800	48814730	15940	15940	15940	15940	0
277	20240226	141700	48814730	15940	15940	15940	15940	0
278	20240226	141600	48814730	15940	15940	15940	15940	0
279	20240226	141500	48814730	15940	15940	15940	15940	0
280	20240226	141400	48814730	15940	15940	15940	15940	0
281	20240226	141300	48814730	15940	15940	15940	15940	0
282	20240226	141200	48814730	15940	15940	15940	15940	12
283	20240226	141100	48623450	15930	15930	15930	15930	5
284	20240226	141000	48543800	15940	15940	15940	15940	91
285	20240226	140900	47093260	15920	15920	15920	15920	0
286	20240226	140800	47093260	15920	15920	15920	15920	0
287	20240226	140700	47093260	15920	15920	15920	15920	0
288	20240226	140600	47093260	15920	15920	15920	15920	0
289	20240226	140500	47093260	15920	15920	15920	15920	0
290	20240226	140400	47093260	15920	15920	15920	15920	0
291	20240226	140300	47093260	15920	15920	15920	15920	0
292	20240226	140200	47093260	15920	15920	15920	15920	0
293	20240226	140100	47093260	15920	15920	15920	15920	0
294	20240226	140000	47093260	15920	15920	15920	15920	0
295	20240226	135900	47093260	15920	15920	15920	15920	0
296	20240226	135800	47093260	15920	15920	15920	15920	0
297	20240226	135700	47093260	15920	15920	15920	15920	0
298	20240226	135600	47093260	15920	15920	15920	15920	0
299	20240226	135500	47093260	15920	15920	15920	15920	0
300	20240226	135400	47093260	15920	15920	15920	15920	0
301	20240226	135300	47093260	15920	15920	15920	15920	0
302	20240226	135200	47093260	15920	15920	15920	15920	0
303	20240226	135100	47093260	15920	15920	15920	15920	0
304	20240226	135000	47093260	15920	15920	15920	15920	0
305	20240226	134900	47093260	15920	15920	15920	15920	0
306	20240226	134800	47093260	15920	15920	15920	15920	0
307	20240226	134700	47093260	15920	15920	15920	15920	0
308	20240226	134600	47093260	15920	15920	15920	15920	0
309	20240226	134500	47093260	15920	15920	15920	15920	0
310	20240226	134400	47093260	15920	15920	15920	15920	0
311	20240226	134300	47093260	15920	15990	15990	15920	2
312	20240226	134200	47061350	15920	15920	15920	15920	0
313	20240226	134100	47061350	15920	15920	15920	15920	0
314	20240226	134000	47061350	15920	15960	15960	15920	33
315	20240226	133900	46534790	15960	15960	15960	15960	0
316	20240226	133800	46534790	15960	15960	15960	15960	0
317	20240226	133700	46534790	15960	15960	15960	15960	0
318	20240226	133600	46534790	15960	15960	15960	15960	0
319	20240226	133500	46534790	15960	15960	15960	15960	0
320	20240226	133400	46534790	15960	15960	15960	15960	0
321	20240226	133300	46534790	15960	15960	15960	15960	0
322	20240226	133200	46534790	15960	15960	15960	15960	0
323	20240226	133100	46534790	15960	15960	15960	15960	0
324	20240226	133000	46534790	15960	15960	15960	15960	0
325	20240226	132900	46534790	15960	15960	15960	15960	0
326	20240226	132800	46534790	15960	15960	15960	15960	0
327	20240226	132700	46534790	15960	15960	15960	15960	0
328	20240226	132600	46534790	15960	15960	15960	15960	0
329	20240226	132500	46534790	15960	15960	15960	15960	0
330	20240226	132400	46534790	15960	15960	15960	15960	0
331	20240226	132300	46534790	15960	15990	15990	15960	4
332	20240226	132200	46470920	15960	15960	15960	15960	0
333	20240226	132100	46470920	15960	15960	15960	15960	0
334	20240226	132000	46470920	15960	15960	15960	15960	0
335	20240226	131900	46470920	15960	15960	15960	15960	0
336	20240226	131800	46470920	15960	15960	15960	15960	0
337	20240226	131700	46470920	15960	15960	15960	15960	0
338	20240226	131600	46470920	15960	15960	15960	15960	0
339	20240226	131500	46470920	15960	15960	15960	15960	1
340	20240226	131400	46454960	16000	16000	16000	16000	10
341	20240226	131300	46294960	15960	16000	16000	15960	5
342	20240226	131200	46215000	15960	15960	15960	15960	0
343	20240226	131100	46215000	15960	15960	15960	15960	0
344	20240226	131000	46215000	15960	15960	15960	15960	0
345	20240226	130900	46215000	15960	15960	15960	15960	0
346	20240226	130800	46215000	15960	15960	15960	15960	0
347	20240226	130700	46215000	15960	15970	15990	15960	6
348	20240226	130600	46119150	15960	15960	15960	15960	0
349	20240226	130500	46119150	15960	15960	15960	15960	32
350	20240226	130400	45608430	15920	15920	15920	15920	0
351	20240226	130300	45608430	15920	15920	15920	15920	2
352	20240226	130200	45576590	15920	15920	15920	15920	0
353	20240226	130100	45576590	15920	15920	15920	15920	0
354	20240226	130000	45576590	15920	15920	15920	15920	0
355	20240226	125900	45576590	15920	15920	15920	15920	0
356	20240226	125800	45576590	15920	15920	15920	15920	13
357	20240226	125700	45369630	15960	15960	15960	15960	1
358	20240226	125600	45353670	15910	15910	15910	15910	0
359	20240226	125500	45353670	15910	15910	15910	15910	0
360	20240226	125400	45353670	15910	15910	15910	15910	0
361	20240226	125300	45353670	15910	15910	15910	15910	0
362	20240226	125200	45353670	15910	15950	15950	15910	6
363	20240226	125100	45258170	15920	15920	15920	15920	0
364	20240226	125000	45258170	15920	15920	15920	15920	0
365	20240226	124900	45258170	15920	15920	15920	15920	8
366	20240226	124800	45130810	15910	15910	15910	15910	0
367	20240226	124700	45130810	15910	15930	15930	15910	13
368	20240226	124600	44923810	15920	15920	15920	15920	0
369	20240226	124500	44923810	15920	15920	15920	15920	0
370	20240226	124400	44923810	15920	15920	15920	15920	0
371	20240226	124300	44923810	15920	15920	15920	15920	0
372	20240226	124200	44923810	15920	15920	15920	15920	0
373	20240226	124100	44923810	15920	15920	15920	15920	0
374	20240226	124000	44923810	15920	15920	15920	15920	0
375	20240226	123900	44923810	15920	15920	15920	15920	0
376	20240226	123800	44923810	15920	15920	15920	15920	0
377	20240226	123700	44923810	15920	15920	15920	15920	0
378	20240226	123600	44923810	15920	15920	15920	15920	0
379	20240226	123500	44923810	15920	15920	15920	15920	0
380	20240226	123400	44923810	15920	15920	15920	15920	0
381	20240226	123300	44923810	15920	15920	15920	15920	0
382	20240226	123200	44923810	15920	15920	15920	15920	0
383	20240226	123100	44923810	15920	15920	15920	15920	0
384	20240226	123000	44923810	15920	15920	15920	15920	0
385	20240226	122900	44923810	15920	15920	15920	15920	0
386	20240226	122800	44923810	15920	15920	15920	15920	0
387	20240226	122700	44923810	15920	15920	15920	15920	0
388	20240226	122600	44923810	15920	15920	15920	15920	0
389	20240226	122500	44923810	15920	15920	15920	15920	0
390	20240226	122400	44923810	15920	15920	15920	15920	0
391	20240226	122300	44923810	15920	15920	15920	15920	0
392	20240226	122200	44923810	15920	15920	15920	15920	0
393	20240226	122100	44923810	15920	15920	15920	15920	0
394	20240226	122000	44923810	15920	15920	15920	15920	0
395	20240226	121900	44923810	15920	15920	15920	15920	0
396	20240226	121800	44923810	15920	15920	15920	15920	0
397	20240226	121700	44923810	15920	15920	15920	15920	0
398	20240226	121600	44923810	15920	15920	15920	15920	0
399	20240226	121500	44923810	15920	15920	15920	15920	0
400	20240226	121400	44923810	15920	15920	15920	15920	0
401	20240226	121300	44923810	15920	15920	15920	15920	2
402	20240226	121200	44891970	15920	15920	15920	15920	0
403	20240226	121100	44891970	15920	15920	15920	15920	0
404	20240226	121000	44891970	15920	15920	15920	15920	0
405	20240226	120900	44891970	15920	15920	15920	15920	0
406	20240226	120800	44891970	15920	15920	15920	15920	0
407	20240226	120700	44891970	15920	15920	15920	15920	0
408	20240226	120600	44891970	15920	15920	15920	15920	0
409	20240226	120500	44891970	15920	15920	15920	15920	0
410	20240226	120400	44891970	15920	15920	15920	15920	0
411	20240226	120300	44891970	15920	15920	15920	15920	0
412	20240226	120200	44891970	15920	15920	15920	15920	2
413	20240226	120100	44860130	15910	15910	15910	15910	0
414	20240226	120000	44860130	15910	15910	15910	15910	0
415	20240226	115900	44860130	15910	15910	15910	15910	0
416	20240226	115800	44860130	15910	15910	15910	15910	0
417	20240226	115700	44860130	15910	15910	15910	15910	0
418	20240226	115600	44860130	15910	15920	15920	15910	2
419	20240226	115500	44828300	15910	15910	15910	15910	1
420	20240226	115400	44812390	15930	15930	15930	15930	0
421	20240226	115300	44812390	15930	15930	15930	15930	0
422	20240226	115200	44812390	15930	15930	15930	15930	0
423	20240226	115100	44812390	15930	15930	15930	15930	0
424	20240226	115000	44812390	15930	15930	15930	15930	0
425	20240226	114900	44812390	15930	15930	15930	15930	0
426	20240226	114800	44812390	15930	15930	15930	15930	0
427	20240226	114700	44812390	15930	15930	15930	15930	0
428	20240226	114600	44812390	15930	15930	15930	15930	0
429	20240226	114500	44812390	15930	15930	15930	15930	0
430	20240226	114400	44812390	15930	15930	15930	15930	0
431	20240226	114300	44812390	15930	15930	15930	15930	0
432	20240226	114200	44812390	15930	15930	15930	15930	0
433	20240226	114100	44812390	15930	15930	15930	15930	1
434	20240226	114000	44796460	15910	15910	15910	15910	0
435	20240226	113900	44796460	15910	15910	15910	15910	0
436	20240226	113800	44796460	15910	15910	15910	15910	0
437	20240226	113700	44796460	15910	15910	15910	15910	0
438	20240226	113600	44796460	15910	15910	15910	15910	0
439	20240226	113500	44796460	15910	15910	15910	15910	0
440	20240226	113400	44796460	15910	15920	15920	15910	2
441	20240226	113300	44764630	15900	15900	15900	15900	166
442	20240226	113200	42125230	15900	15890	15900	15890	2
443	20240226	113100	42093440	15890	15890	15890	15890	0
444	20240226	113000	42093440	15890	15890	15890	15890	0
445	20240226	112900	42093440	15890	15890	15890	15890	2
446	20240226	112800	42061660	15890	15890	15890	15890	0
447	20240226	112700	42061660	15890	15890	15890	15890	0
448	20240226	112600	42061660	15890	15890	15890	15890	0
449	20240226	112500	42061660	15890	15890	15890	15890	6
450	20240226	112400	41966320	15860	15860	15860	15860	0
451	20240226	112300	41966320	15860	15860	15860	15860	0
452	20240226	112200	41966320	15860	15860	15860	15860	0
453	20240226	112100	41966320	15860	15860	15860	15860	0
454	20240226	112000	41966320	15860	15860	15860	15860	0
455	20240226	111900	41966320	15860	15860	15860	15860	0
456	20240226	111800	41966320	15860	15860	15860	15860	0
457	20240226	111700	41966320	15860	15860	15860	15860	0
458	20240226	111600	41966320	15860	15860	15860	15860	0
459	20240226	111500	41966320	15860	15860	15860	15860	0
460	20240226	111400	41966320	15860	15860	15860	15860	0
461	20240226	111300	41966320	15860	15860	15860	15860	0
462	20240226	111200	41966320	15860	15860	15860	15860	0
463	20240226	111100	41966320	15860	15900	15900	15860	758
464	20240226	111000	29930940	16000	16000	16000	16000	0
465	20240226	110900	29930940	16000	16000	16000	16000	0
466	20240226	110800	29930940	16000	16000	16000	16000	0
467	20240226	110700	29930940	16000	16000	16000	16000	0
468	20240226	110600	29930940	16000	16000	16000	16000	0
469	20240226	110500	29930940	16000	16000	16000	16000	0
470	20240226	110400	29930940	16000	16000	16000	16000	0
471	20240226	110300	29930940	16000	16000	16000	16000	0
472	20240226	110200	29930940	16000	16000	16000	16000	0
473	20240226	110100	29930940	16000	16000	16000	16000	0
474	20240226	110000	29930940	16000	16000	16000	16000	0
475	20240226	105900	29930940	16000	16000	16000	16000	0
476	20240226	105800	29930940	16000	16000	16000	16000	0
477	20240226	105700	29930940	16000	16000	16000	16000	0
478	20240226	105600	29930940	16000	16000	16000	16000	0
479	20240226	105500	29930940	16000	16000	16000	16000	0
480	20240226	105400	29930940	16000	16000	16000	16000	0
481	20240226	105300	29930940	16000	16000	16000	16000	0
482	20240226	105200	29930940	16000	16000	16000	16000	1
483	20240226	105100	29914940	16000	16000	16000	16000	0
484	20240226	105000	29914940	16000	16000	16000	16000	0
485	20240226	104900	29914940	16000	16000	16000	16000	0
486	20240226	104800	29914940	16000	16000	16000	16000	0
487	20240226	104700	29914940	16000	16000	16000	16000	0
488	20240226	104600	29914940	16000	16000	16000	16000	1
489	20240226	104500	29898940	15920	15920	15920	15920	0
490	20240226	104400	29898940	15920	15970	15970	15920	3
491	20240226	104300	29851130	16000	16000	16000	16000	0
492	20240226	104200	29851130	16000	16000	16000	16000	0
493	20240226	104100	29851130	16000	16000	16000	16000	0
494	20240226	104000	29851130	16000	16000	16000	16000	1
495	20240226	103900	29835130	15910	15910	15910	15910	2
496	20240226	103800	29803310	15870	15890	15890	15870	417
497	20240226	103700	23182870	15950	15950	15950	15950	1
498	20240226	103600	23166920	16020	16020	16020	16020	0
499	20240226	103500	23166920	16020	16020	16020	16020	0
500	20240226	103400	23166920	16020	16020	16020	16020	0
501	20240226	103300	23166920	16020	16020	16020	16020	0
502	20240226	103200	23166920	16020	16020	16020	16020	0
503	20240226	103100	23166920	16020	16020	16020	16020	0
504	20240226	103000	23166920	16020	16020	16020	16020	0
505	20240226	102900	23166920	16020	16020	16020	16020	0
506	20240226	102800	23166920	16020	16020	16020	16020	0
507	20240226	102700	23166920	16020	16020	16020	16020	0
508	20240226	102600	23166920	16020	16020	16020	16020	1
509	20240226	102500	23150900	15960	15920	15960	15920	5
510	20240226	102400	23071140	15960	15960	15960	15960	0
511	20240226	102300	23071140	15960	15960	15960	15960	0
512	20240226	102200	23071140	15960	15960	15960	15960	0
513	20240226	102100	23071140	15960	15960	15960	15960	1
514	20240226	102000	23055180	15880	15880	15880	15880	0
515	20240226	101900	23055180	15880	15880	15880	15880	0
516	20240226	101800	23055180	15880	15890	15900	15880	159
517	20240226	101700	20527640	15870	15920	15920	15870	581
518	20240226	101600	11293440	15910	15910	15910	15910	0
519	20240226	101500	11293440	15910	15910	15910	15910	0
520	20240226	101400	11293440	15910	15910	15910	15910	0
521	20240226	101300	11293440	15910	15910	15910	15910	0
522	20240226	101200	11293440	15910	15910	15910	15910	0
523	20240226	101100	11293440	15910	15910	15910	15910	0
524	20240226	101000	11293440	15910	15910	15910	15910	0
525	20240226	100900	11293440	15910	15910	15910	15910	0
526	20240226	100800	11293440	15910	15930	15950	15910	156
527	20240226	100700	8809680	15930	15930	15930	15930	0
528	20240226	100600	8809680	15930	15930	15930	15930	0
529	20240226	100500	8809680	15930	15930	15930	15930	0
530	20240226	100400	8809680	15930	15930	15930	15930	0
531	20240226	100300	8809680	15930	15930	15930	15930	0
532	20240226	100200	8809680	15930	15930	15930	15930	0
533	20240226	100100	8809680	15930	15930	15930	15930	59
534	20240226	100000	7869810	15930	15930	15930	15930	0
535	20240226	095900	7869810	15930	15930	15930	15930	0
536	20240226	095800	7869810	15930	15960	15960	15930	8
537	20240226	095700	7742190	15960	15960	15960	15960	0
538	20240226	095600	7742190	15960	15960	15960	15960	0
539	20240226	095500	7742190	15960	15960	15960	15960	0
540	20240226	095400	7742190	15960	15960	15960	15960	0
541	20240226	095300	7742190	15960	15960	15960	15960	0
542	20240226	095200	7742190	15960	15960	15960	15960	0
543	20240226	095100	7742190	15960	15960	15960	15960	1
544	20240226	095000	7726230	15930	15930	15930	15930	2
545	20240226	094900	7694370	15950	15950	15950	15950	5
546	20240226	094800	7614620	15930	15950	15950	15930	138
547	20240226	094700	5414160	15960	15960	15960	15960	0
548	20240226	094600	5414160	15960	15960	15960	15960	0
549	20240226	094500	5414160	15960	15970	15970	15960	12
550	20240226	094400	5222630	15960	15960	15960	15960	0
551	20240226	094300	5222630	15960	15960	15960	15960	0
552	20240226	094200	5222630	15960	15960	15960	15960	0
553	20240226	094100	5222630	15960	15960	15960	15960	0
554	20240226	094000	5222630	15960	15960	15960	15960	0
555	20240226	093900	5222630	15960	15960	15960	15960	0
556	20240226	093800	5222630	15960	15960	15960	15960	0
557	20240226	093700	5222630	15960	15960	15960	15960	0
558	20240226	093600	5222630	15960	15960	15960	15960	0
559	20240226	093500	5222630	15960	15960	15960	15960	2
560	20240226	093400	5190710	15960	15960	15960	15960	0
561	20240226	093300	5190710	15960	15960	15960	15960	3
562	20240226	093200	5142830	15950	15950	15950	15950	0
563	20240226	093100	5142830	15950	15950	15950	15950	0
564	20240226	093000	5142830	15950	15950	15950	15950	0
565	20240226	092900	5142830	15950	15980	15980	15950	253
566	20240226	092800	1106830	16000	16000	16000	16000	0
567	20240226	092700	1106830	16000	16000	16000	16000	0
568	20240226	092600	1106830	16000	16000	16000	16000	0
569	20240226	092500	1106830	16000	16000	16000	16000	0
570	20240226	092400	1106830	16000	16000	16000	16000	5
571	20240226	092300	1026830	16000	16000	16000	16000	1
572	20240226	092200	1010830	16060	16060	16060	16060	0
573	20240226	092100	1010830	16060	16060	16060	16060	0
574	20240226	092000	1010830	16060	16060	16060	16060	0
575	20240226	091900	1010830	16060	16060	16060	16060	0
576	20240226	091800	1010830	16060	16060	16060	16060	0
577	20240226	091700	1010830	16060	16000	16060	16000	5
578	20240226	091600	930680	16000	16000	16000	16000	0
579	20240226	091500	930680	16000	16000	16000	16000	4
580	20240226	091400	866680	16050	16050	16050	16050	50
581	20240226	091300	64180	16000	16000	16000	16000	0
582	20240226	091200	64180	16000	16060	16060	16000	4
583	20240226	091100	0	16060	16060	16060	16060	0
584	20240226	091000	0	16060	16060	16060	16060	0
585	20240226	090900	0	16060	16060	16060	16060	0
586	20240226	090800	0	16060	16060	16060	16060	0
587	20240226	090700	0	16060	16060	16060	16060	0
588	20240226	090600	0	16060	16060	16060	16060	0
589	20240226	090500	0	16060	16060	16060	16060	0
590	20240226	090400	0	16060	16060	16060	16060	0
591	20240226	090300	0	16060	16060	16060	16060	0
592	20240226	090200	0	16060	16060	16060	16060	0
593	20240226	090100	0	16060	16060	16060	16060	0
594	20240226	090000	0	16060	16060	16060	16060	0