KissMeData/003200/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	183900	1152772690	8880	8880	8880	8880	2324
3	20240226	183800	1152772690	8880	8880	8880	8880	0
4	20240226	183700	1152772690	8880	8880	8880	8880	0
5	20240226	183600	1152772690	8880	8880	8880	8880	0
6	20240226	183500	1152772690	8880	8880	8880	8880	0
7	20240226	183400	1152772690	8880	8880	8880	8880	0
8	20240226	183300	1152772690	8880	8880	8880	8880	0
9	20240226	183200	1152772690	8880	8880	8880	8880	0
10	20240226	183100	1152772690	8880	8880	8880	8880	0
11	20240226	183000	1152772690	8880	8880	8880	8880	0
12	20240226	182900	1152772690	8880	8880	8880	8880	0
13	20240226	182800	1152772690	8880	8880	8880	8880	0
14	20240226	182700	1152772690	8880	8880	8880	8880	0
15	20240226	182600	1152772690	8880	8880	8880	8880	0
16	20240226	182500	1152772690	8880	8880	8880	8880	0
17	20240226	182400	1152772690	8880	8880	8880	8880	0
18	20240226	182300	1152772690	8880	8880	8880	8880	0
19	20240226	182200	1152772690	8880	8880	8880	8880	0
20	20240226	182100	1152772690	8880	8880	8880	8880	0
21	20240226	182000	1152772690	8880	8880	8880	8880	0
22	20240226	181900	1152772690	8880	8880	8880	8880	0
23	20240226	181800	1152772690	8880	8880	8880	8880	0
24	20240226	181700	1152772690	8880	8880	8880	8880	0
25	20240226	181600	1152772690	8880	8880	8880	8880	0
26	20240226	181500	1152772690	8880	8880	8880	8880	0
27	20240226	181400	1152772690	8880	8880	8880	8880	0
28	20240226	181300	1152772690	8880	8880	8880	8880	0
29	20240226	181200	1152772690	8880	8880	8880	8880	0
30	20240226	181100	1152772690	8880	8880	8880	8880	0
31	20240226	181000	1152772690	8880	8880	8880	8880	0
32	20240226	180900	1152772690	8880	8880	8880	8880	2324
33	20240226	180800	1152772690	8880	8880	8880	8880	0
34	20240226	180700	1152772690	8880	8880	8880	8880	0
35	20240226	180600	1152772690	8880	8880	8880	8880	0
36	20240226	180500	1152772690	8880	8880	8880	8880	0
37	20240226	180400	1152772690	8880	8880	8880	8880	0
38	20240226	180300	1152772690	8880	8880	8880	8880	0
39	20240226	180200	1152772690	8880	8880	8880	8880	0
40	20240226	180100	1152772690	8880	8880	8880	8880	0
41	20240226	180000	1152772690	8880	8880	8880	8880	0
42	20240226	175900	1152772690	8880	8880	8880	8880	0
43	20240226	175800	1152772690	8880	8880	8880	8880	0
44	20240226	175700	1152772690	8880	8880	8880	8880	0
45	20240226	175600	1152772690	8880	8880	8880	8880	0
46	20240226	175500	1152772690	8880	8880	8880	8880	0
47	20240226	175400	1152772690	8880	8880	8880	8880	0
48	20240226	175300	1152772690	8880	8880	8880	8880	0
49	20240226	175200	1152772690	8880	8880	8880	8880	0
50	20240226	175100	1152772690	8880	8880	8880	8880	0
51	20240226	175000	1152772690	8880	8880	8880	8880	0
52	20240226	174900	1152772690	8880	8880	8880	8880	0
53	20240226	174800	1152772690	8880	8880	8880	8880	0
54	20240226	174700	1152772690	8880	8880	8880	8880	0
55	20240226	174600	1152772690	8880	8880	8880	8880	0
56	20240226	174500	1152772690	8880	8880	8880	8880	0
57	20240226	174400	1152772690	8880	8880	8880	8880	0
58	20240226	174300	1152772690	8880	8880	8880	8880	0
59	20240226	174200	1152772690	8880	8880	8880	8880	0
60	20240226	174100	1152772690	8880	8880	8880	8880	0
61	20240226	174000	1152772690	8880	8880	8880	8880	0
62	20240226	173900	1152772690	8880	8880	8880	8880	2324
63	20240226	173800	1152772690	8880	8880	8880	8880	0
64	20240226	173700	1152772690	8880	8880	8880	8880	0
65	20240226	173600	1152772690	8880	8880	8880	8880	0
66	20240226	173500	1152772690	8880	8880	8880	8880	0
67	20240226	173400	1152772690	8880	8880	8880	8880	0
68	20240226	173300	1152772690	8880	8880	8880	8880	0
69	20240226	173200	1152772690	8880	8880	8880	8880	0
70	20240226	173100	1152772690	8880	8880	8880	8880	0
71	20240226	173000	1152772690	8880	8880	8880	8880	0
72	20240226	172900	1152772690	8880	8880	8880	8880	0
73	20240226	172800	1152772690	8880	8880	8880	8880	0
74	20240226	172700	1152772690	8880	8880	8880	8880	0
75	20240226	172600	1152772690	8880	8880	8880	8880	0
76	20240226	172500	1152772690	8880	8880	8880	8880	0
77	20240226	172400	1152772690	8880	8880	8880	8880	0
78	20240226	172300	1152772690	8880	8880	8880	8880	0
79	20240226	172200	1152772690	8880	8880	8880	8880	0
80	20240226	172100	1152772690	8880	8880	8880	8880	0
81	20240226	172000	1152772690	8880	8880	8880	8880	0
82	20240226	171900	1152772690	8880	8880	8880	8880	0
83	20240226	171800	1152772690	8880	8880	8880	8880	0
84	20240226	171700	1152772690	8880	8880	8880	8880	0
85	20240226	171600	1152772690	8880	8880	8880	8880	0
86	20240226	171500	1152772690	8880	8880	8880	8880	0
87	20240226	171400	1152772690	8880	8880	8880	8880	0
88	20240226	171300	1152772690	8880	8880	8880	8880	0
89	20240226	171200	1152772690	8880	8880	8880	8880	0
90	20240226	171100	1152772690	8880	8880	8880	8880	0
91	20240226	171000	1152772690	8880	8880	8880	8880	0
92	20240226	170900	1152772690	8880	8880	8880	8880	2324
93	20240226	170800	1152772690	8880	8880	8880	8880	0
94	20240226	170700	1152772690	8880	8880	8880	8880	0
95	20240226	170600	1152772690	8880	8880	8880	8880	0
96	20240226	170500	1152772690	8880	8880	8880	8880	0
97	20240226	170400	1152772690	8880	8880	8880	8880	0
98	20240226	170300	1152772690	8880	8880	8880	8880	0
99	20240226	170200	1152772690	8880	8880	8880	8880	0
100	20240226	170100	1152772690	8880	8880	8880	8880	0
101	20240226	170000	1152772690	8880	8880	8880	8880	0
102	20240226	165900	1152772690	8880	8880	8880	8880	0
103	20240226	165800	1152772690	8880	8880	8880	8880	0
104	20240226	165700	1152772690	8880	8880	8880	8880	0
105	20240226	165600	1152772690	8880	8880	8880	8880	0
106	20240226	165500	1152772690	8880	8880	8880	8880	0
107	20240226	165400	1152772690	8880	8880	8880	8880	0
108	20240226	165300	1152772690	8880	8880	8880	8880	0
109	20240226	165200	1152772690	8880	8880	8880	8880	0
110	20240226	165100	1152772690	8880	8880	8880	8880	0
111	20240226	165000	1152772690	8880	8880	8880	8880	0
112	20240226	164900	1152772690	8880	8880	8880	8880	0
113	20240226	164800	1152772690	8880	8880	8880	8880	0
114	20240226	164700	1152772690	8880	8880	8880	8880	0
115	20240226	164600	1152772690	8880	8880	8880	8880	0
116	20240226	164500	1152772690	8880	8880	8880	8880	0
117	20240226	164400	1152772690	8880	8880	8880	8880	0
118	20240226	164300	1152772690	8880	8880	8880	8880	0
119	20240226	164200	1152772690	8880	8880	8880	8880	0
120	20240226	164100	1152772690	8880	8880	8880	8880	0
121	20240226	164000	1152772690	8880	8880	8880	8880	0
122	20240226	163900	1152772690	8880	8880	8880	8880	2324
123	20240226	163800	1152772690	8880	8880	8880	8880	0
124	20240226	163700	1152772690	8880	8880	8880	8880	0
125	20240226	163600	1152772690	8880	8880	8880	8880	0
126	20240226	163500	1152772690	8880	8880	8880	8880	0
127	20240226	163400	1152772690	8880	8880	8880	8880	0
128	20240226	163300	1152772690	8880	8880	8880	8880	0
129	20240226	163200	1152772690	8880	8880	8880	8880	0
130	20240226	163100	1152772690	8880	8880	8880	8880	0
131	20240226	163000	1152772690	8880	8880	8880	8880	0
132	20240226	162900	1152772690	8880	8880	8880	8880	0
133	20240226	162800	1152772690	8880	8880	8880	8880	0
134	20240226	162700	1152772690	8880	8880	8880	8880	0
135	20240226	162600	1152772690	8880	8880	8880	8880	0
136	20240226	162500	1152772690	8880	8880	8880	8880	0
137	20240226	162400	1152772690	8880	8880	8880	8880	0
138	20240226	162300	1152772690	8880	8880	8880	8880	0
139	20240226	162200	1152772690	8880	8880	8880	8880	0
140	20240226	162100	1152772690	8880	8880	8880	8880	0
141	20240226	162000	1152772690	8880	8880	8880	8880	0
142	20240226	161900	1152772690	8880	8880	8880	8880	0
143	20240226	161800	1152772690	8880	8880	8880	8880	0
144	20240226	161700	1152772690	8880	8880	8880	8880	0
145	20240226	161600	1152772690	8880	8880	8880	8880	0
146	20240226	161500	1152772690	8880	8880	8880	8880	0
147	20240226	161400	1152772690	8880	8880	8880	8880	0
148	20240226	161300	1152772690	8880	8880	8880	8880	0
149	20240226	161200	1152772690	8880	8880	8880	8880	0
150	20240226	161100	1152772690	8880	8880	8880	8880	0
151	20240226	161000	1152772690	8880	8880	8880	8880	0
152	20240226	160900	1152772690	8880	8880	8880	8880	2324
153	20240226	160800	1152772690	8880	8880	8880	8880	0
154	20240226	160700	1152772690	8880	8880	8880	8880	0
155	20240226	160600	1152772690	8880	8880	8880	8880	0
156	20240226	160500	1152772690	8880	8880	8880	8880	0
157	20240226	160400	1152772690	8880	8880	8880	8880	0
158	20240226	160300	1152772690	8880	8880	8880	8880	0
159	20240226	160200	1152772690	8880	8880	8880	8880	0
160	20240226	160100	1152772690	8880	8880	8880	8880	0
161	20240226	160000	1152772690	8880	8880	8880	8880	0
162	20240226	155900	1152772690	8880	8880	8880	8880	0
163	20240226	155800	1152772690	8880	8880	8880	8880	0
164	20240226	155700	1152772690	8880	8880	8880	8880	0
165	20240226	155600	1152772690	8880	8880	8880	8880	0
166	20240226	155500	1152772690	8880	8880	8880	8880	0
167	20240226	155400	1152772690	8880	8880	8880	8880	0
168	20240226	155300	1152772690	8880	8880	8880	8880	0
169	20240226	155200	1152772690	8880	8880	8880	8880	0
170	20240226	155100	1152772690	8880	8880	8880	8880	0
171	20240226	155000	1152772690	8880	8880	8880	8880	0
172	20240226	154900	1152772690	8880	8880	8880	8880	0
173	20240226	154800	1152772690	8880	8880	8880	8880	0
174	20240226	154700	1152772690	8880	8880	8880	8880	0
175	20240226	154600	1152772690	8880	8880	8880	8880	0
176	20240226	154500	1152772690	8880	8880	8880	8880	0
177	20240226	154400	1152772690	8880	8880	8880	8880	0
178	20240226	154300	1152772690	8880	8880	8880	8880	0
179	20240226	154200	1152772690	8880	8880	8880	8880	0
180	20240226	154100	1152772690	8880	8880	8880	8880	0
181	20240226	154000	1152772690	8880	8880	8880	8880	0
182	20240226	153900	1152772690	8880	8880	8880	8880	2324
183	20240226	153800	1152772690	8880	8880	8880	8880	0
184	20240226	153700	1152772690	8880	8880	8880	8880	0
185	20240226	153600	1152772690	8880	8880	8880	8880	0
186	20240226	153500	1152772690	8880	8880	8880	8880	0
187	20240226	153400	1152772690	8880	8880	8880	8880	0
188	20240226	153300	1152772690	8880	8880	8880	8880	0
189	20240226	153200	1152772690	8880	8880	8880	8880	0
190	20240226	153100	1152772690	8880	8880	8880	8880	0
191	20240226	153000	1152772690	8880	8880	8880	8880	2324
192	20240226	152900	1132135570	8860	8860	8860	8860	0
193	20240226	152800	1132135570	8860	8860	8860	8860	0
194	20240226	152700	1132135570	8860	8860	8860	8860	0
195	20240226	152600	1132135570	8860	8860	8860	8860	0
196	20240226	152500	1132135570	8860	8860	8860	8860	0
197	20240226	152400	1132135570	8860	8860	8860	8860	0
198	20240226	152300	1132135570	8860	8860	8860	8860	0
199	20240226	152200	1132135570	8860	8860	8860	8860	0
200	20240226	152100	1132135570	8860	8860	8860	8860	0
201	20240226	152000	1132135570	8860	8860	8860	8860	0
202	20240226	151900	1132135570	8860	8850	8860	8840	45
203	20240226	151800	1131737180	8860	8860	8860	8860	20
204	20240226	151700	1131559980	8850	8860	8860	8850	656
205	20240226	151600	1125748820	8870	8860	8870	8860	521
206	20240226	151500	1121128580	8880	8840	8880	8840	1552
207	20240226	151400	1107384520	8850	8840	8900	8840	2218
208	20240226	151300	1087755070	8840	8880	8880	8840	2209
209	20240226	151200	1068212410	8880	8880	8880	8870	57
210	20240226	151100	1067706420	8870	8890	8890	8870	48
211	20240226	151000	1067280260	8880	8880	8880	8860	822
212	20240226	150900	1059980930	8890	8890	8890	8890	40
213	20240226	150800	1059625330	8850	8860	8890	8850	142
214	20240226	150700	1058367550	8860	8850	8870	8840	380
215	20240226	150600	1055001190	8850	8860	8860	8840	1575
216	20240226	150500	1041056620	8860	8860	8880	8860	561
217	20240226	150400	1036076960	8860	8850	8860	8850	1200
218	20240226	150300	1025446960	8830	8820	8830	8820	1000
219	20240226	150200	1016618960	8790	8820	8830	8790	5068
220	20240226	150100	972017260	8830	8830	8830	8830	206
221	20240226	150000	970198280	8830	8860	8860	8830	31
222	20240226	145900	969924350	8850	8870	8870	8850	787
223	20240226	145800	962944520	8920	8860	8920	8860	421
224	20240226	145700	959214400	8860	8860	8860	8860	8
225	20240226	145600	959143520	8860	8860	8860	8860	8
226	20240226	145500	959072640	8860	8870	8870	8850	389
227	20240226	145400	955626170	8870	8890	8890	8870	759
228	20240226	145300	948886470	8890	8910	8910	8890	18
229	20240226	145200	948726350	8890	8890	8890	8890	5
230	20240226	145100	948681900	8890	8900	8900	8890	152
231	20240226	145000	947330570	8890	8890	8890	8890	5
232	20240226	144900	947286120	8900	8890	8900	8890	21
233	20240226	144800	947099270	8890	8890	8890	8890	15
234	20240226	144700	946965920	8890	8880	8890	8870	1161
235	20240226	144600	936656210	8890	8930	8930	8880	1795
236	20240226	144500	920698090	8930	8930	8930	8930	5
237	20240226	144400	920653440	8920	8910	8920	8910	10
238	20240226	144300	920564290	8910	8910	8910	8910	7
239	20240226	144200	920501920	8910	8910	8910	8910	4
240	20240226	144100	920466280	8890	8910	8920	8890	279
241	20240226	144000	917979850	8910	8900	8910	8900	111
242	20240226	143900	916990880	8900	8910	8920	8900	72
243	20240226	143800	916349330	8930	8930	8930	8930	35
244	20240226	143700	916036780	8930	8930	8930	8930	5
245	20240226	143600	915992130	8920	8930	8930	8920	7
246	20240226	143500	915929640	8930	8930	8930	8930	20
247	20240226	143400	915751040	8920	8920	8920	8920	205
248	20240226	143300	913922440	8920	8920	8920	8920	5
249	20240226	143200	913877840	8920	8920	8920	8920	18
250	20240226	143100	913717280	8920	8910	8920	8900	105
251	20240226	143000	912782640	8910	8910	8910	8910	815
252	20240226	142900	905520990	8900	8900	8910	8900	2393
253	20240226	142800	884223220	8920	8910	8930	8900	1518
254	20240226	142700	870684190	8910	8930	8930	8910	49
255	20240226	142600	870247000	8930	8920	8930	8910	312
256	20240226	142500	867466930	8930	8920	8930	8920	59
257	20240226	142400	866940600	8940	8930	8940	8930	551
258	20240226	142300	862019980	8930	8920	8930	8920	281
259	20240226	142200	859512620	8930	8930	8940	8920	412
260	20240226	142100	855833450	8930	8930	8940	8920	182
261	20240226	142000	854209000	8930	8930	8930	8930	5
262	20240226	141900	854164350	8930	8930	8930	8930	5
263	20240226	141800	854119700	8930	8900	8930	8890	2244
264	20240226	141700	834147590	8900	8900	8900	8900	105
265	20240226	141600	833213090	8900	8900	8900	8900	220
266	20240226	141500	831255090	8870	8880	8900	8870	469
267	20240226	141400	827085970	8890	8860	8890	8850	37
268	20240226	141300	826757790	8860	8840	8870	8840	40
269	20240226	141200	826403570	8880	8850	8880	8840	1536
270	20240226	141100	812816660	8850	8860	8860	8830	1864
271	20240226	141000	796327100	8830	8860	8870	8830	6208
272	20240226	140900	741399120	8860	8860	8870	8860	113
273	20240226	140800	740397890	8860	8880	8880	8860	21
274	20240226	140700	740211680	8870	8860	8880	8860	679
275	20240226	140600	734188880	8860	8880	8880	8860	152
276	20240226	140500	732840670	8880	8940	8940	8860	3681
277	20240226	140400	700098560	8930	8920	8940	8920	129
278	20240226	140300	698946630	8920	8940	8940	8920	13
279	20240226	140200	698830570	8920	8930	8940	8920	36
280	20240226	140100	698509200	8920	8930	8930	8920	157
281	20240226	140000	697107350	8910	8920	8920	8910	194
282	20240226	135900	695376950	8920	8930	8930	8920	35
283	20240226	135800	695064560	8920	8920	8930	8920	20
284	20240226	135700	694886110	8930	8920	8930	8920	23
285	20240226	135600	694680880	8930	8930	8930	8920	28
286	20240226	135500	694430920	8920	8920	8930	8920	21
287	20240226	135400	694243550	8920	8920	8930	8920	22
288	20240226	135300	694047250	8930	8940	8940	8920	28
289	20240226	135200	693797230	8920	8920	8940	8920	20
290	20240226	135100	693618730	8920	8930	8940	8920	21
291	20240226	135000	693431230	8940	8940	8940	8930	65
292	20240226	134900	692850210	8930	8930	8940	8930	21
293	20240226	134800	692662630	8930	8940	8940	8930	36
294	20240226	134700	692340950	8940	8940	8940	8930	15
295	20240226	134600	692206930	8930	8930	8950	8930	20
296	20240226	134500	692028230	8930	8930	8950	8930	34
297	20240226	134400	691724250	8950	8950	8950	8930	125
298	20240226	134300	690605660	8930	8930	8940	8930	226
299	20240226	134200	688585770	8930	8940	8940	8930	320
300	20240226	134100	685725480	8990	8970	9010	8940	752
301	20240226	134000	678987510	8940	8970	8970	8940	175
302	20240226	133900	677419580	8960	8960	8990	8960	35
303	20240226	133800	677105410	8990	8960	8990	8960	21
304	20240226	133700	676917100	8990	8980	8990	8970	155
305	20240226	133600	675526550	8980	8970	8990	8970	68
306	20240226	133500	674915470	8990	8960	8990	8960	19
307	20240226	133400	674745030	8990	8950	8990	8950	354
308	20240226	133300	671573790	8940	8940	8990	8940	21
309	20240226	133200	671385800	8960	8920	9010	8920	395
310	20240226	133100	667848730	8950	8950	8950	8920	28
311	20240226	133000	667598370	8910	8920	8950	8900	1383
312	20240226	132900	655268840	8920	8920	8920	8890	4031
313	20240226	132800	619362800	8950	8950	8950	8920	28
314	20240226	132700	619112440	8950	8920	8950	8910	40
315	20240226	132600	618755690	8940	8940	8940	8920	25
316	20240226	132500	618532510	8920	8940	8940	8920	13
317	20240226	132400	618416450	8930	8940	8940	8930	46
318	20240226	132300	618005620	8930	8940	8940	8930	20
319	20240226	132200	617826970	8940	8940	8940	8930	32
320	20240226	132100	617540970	8950	8950	8950	8930	14
321	20240226	132000	617415830	8930	8910	8930	8910	79
322	20240226	131900	616710720	8900	8910	8910	8900	14
323	20240226	131800	616586060	8900	8900	8900	8900	8
324	20240226	131700	616514860	8900	8920	8920	8900	1065
325	20240226	131600	607015290	8920	8920	8920	8920	0
326	20240226	131500	607015290	8920	8920	8920	8920	2
327	20240226	131400	606997450	8920	8920	8920	8920	14
328	20240226	131300	606872570	8910	8910	8910	8910	0
329	20240226	131200	606872570	8910	8910	8910	8910	0
330	20240226	131100	606872570	8910	8910	8910	8910	254
331	20240226	131000	604609430	8920	8920	8920	8920	1
332	20240226	130900	604600510	8920	8920	8920	8920	229
333	20240226	130800	602557830	8930	8920	8930	8920	71
334	20240226	130700	601923860	8920	8900	8920	8900	1461
335	20240226	130600	588920720	8890	8940	8940	8890	4957
336	20240226	130500	544785400	8940	8940	8940	8940	0
337	20240226	130400	544785400	8940	8940	8940	8940	3
338	20240226	130300	544758580	8940	8940	8940	8940	15
339	20240226	130200	544624480	8940	8940	8940	8940	0
340	20240226	130100	544624480	8940	8940	8940	8940	0
341	20240226	130000	544624480	8940	8940	8940	8940	14
342	20240226	125900	544499320	8940	8940	8940	8940	6
343	20240226	125800	544445680	8930	8930	8930	8930	310
344	20240226	125700	541677380	8940	8940	8940	8930	209
345	20240226	125600	539810840	8940	8940	8940	8940	0
346	20240226	125500	539810840	8940	8940	8940	8940	0
347	20240226	125400	539810840	8940	8940	8940	8940	14
348	20240226	125300	539685680	8940	8930	8940	8930	36
349	20240226	125200	539364180	8940	8940	8940	8940	15
350	20240226	125100	539230080	8940	8940	8940	8940	7
351	20240226	125000	539167500	8950	8950	8950	8950	2
352	20240226	124900	539149600	8940	8950	8950	8940	17
353	20240226	124800	538997470	8950	8950	8950	8950	3
354	20240226	124700	538970620	8940	8940	8940	8940	0
355	20240226	124600	538970620	8940	8950	8950	8940	523
356	20240226	124500	534291180	8960	8960	8960	8960	6
357	20240226	124400	534237420	8960	8960	8960	8960	15
358	20240226	124300	534103020	8960	8960	8960	8960	18
359	20240226	124200	533941740	8970	8970	8970	8970	0
360	20240226	124100	533941740	8970	8970	8970	8970	0
361	20240226	124000	533941740	8970	8960	8970	8960	48
362	20240226	123900	533511520	8960	8960	8970	8960	65
363	20240226	123800	532929100	8970	8970	8970	8970	15
364	20240226	123700	532794550	8960	8960	8960	8960	2
365	20240226	123600	532776630	8960	8970	8970	8960	128
366	20240226	123500	531629690	8990	8990	8990	8990	14
367	20240226	123400	531503830	8980	8970	8980	8970	117
368	20240226	123300	530453760	8970	8970	8970	8970	0
369	20240226	123200	530453760	8970	8970	8970	8970	17
370	20240226	123100	530301270	8970	8970	8970	8970	0
371	20240226	123000	530301270	8970	8970	8970	8970	0
372	20240226	122900	530301270	8970	8970	8970	8970	15
373	20240226	122800	530166720	8970	8970	8970	8970	2
374	20240226	122700	530148780	8970	8970	8970	8970	0
375	20240226	122600	530148780	8970	8970	8970	8970	14
376	20240226	122500	530023200	8960	8970	8970	8960	5
377	20240226	122400	529978370	8970	8970	8970	8970	17
378	20240226	122300	529825880	8970	8980	8980	8970	318
379	20240226	122200	526973400	8980	8980	8980	8980	2
380	20240226	122100	526955440	8980	8990	8990	8980	16
381	20240226	122000	526811620	8980	8980	8980	8980	0
382	20240226	121900	526811620	8980	8980	8980	8980	199
383	20240226	121800	525024600	8980	8980	8980	8980	17
384	20240226	121700	524871940	8970	8970	8970	8970	39
385	20240226	121600	524522110	8980	8980	8980	8980	0
386	20240226	121500	524522110	8980	8980	8980	8980	14
387	20240226	121400	524396390	8980	8980	8980	8980	3
388	20240226	121300	524369450	8980	8980	8980	8980	0
389	20240226	121200	524369450	8980	8980	8980	8980	15
390	20240226	121100	524234750	8980	8980	8980	8980	2
391	20240226	121000	524216790	8980	8980	8980	8980	15
392	20240226	120900	524082090	8980	8980	8980	8980	38
393	20240226	120800	523740850	8980	8980	8980	8980	304
394	20240226	120700	521010930	8990	8990	8990	8990	16
395	20240226	120600	520867090	8990	8990	8990	8990	0
396	20240226	120500	520867090	8990	8990	8990	8990	0
397	20240226	120400	520867090	8990	8990	8990	8990	40
398	20240226	120300	520507490	8990	8990	8990	8990	0
399	20240226	120200	520507490	8990	8990	8990	8990	0
400	20240226	120100	520507490	8990	8990	8990	8990	14
401	20240226	120000	520381630	8990	8990	8990	8990	0
402	20240226	115900	520381630	8990	8990	8990	8990	0
403	20240226	115800	520381630	8990	8980	8990	8980	17
404	20240226	115700	520228820	8990	8990	8990	8990	0
405	20240226	115600	520228820	8990	8990	8990	8990	14
406	20240226	115500	520102960	8990	8990	8990	8990	109
407	20240226	115400	519123050	8970	8970	8970	8970	0
408	20240226	115300	519123050	8970	8990	8990	8970	37
409	20240226	115200	518790840	8980	8980	8980	8980	0
410	20240226	115100	518790840	8980	8980	8980	8980	198
411	20240226	115000	517012800	8980	8980	8980	8980	17
412	20240226	114900	516860140	8990	8990	8990	8990	3
413	20240226	114800	516833170	8990	8990	8990	8990	100
414	20240226	114700	515934170	8990	8990	8990	8990	214
415	20240226	114600	514010310	8990	8980	8990	8980	12
416	20240226	114500	513902450	9000	9000	9000	9000	0
417	20240226	114400	513902450	9000	8950	9000	8950	2077
418	20240226	114300	495292200	8950	8950	8950	8950	100
419	20240226	114200	494397200	8950	8950	8950	8950	314
420	20240226	114100	491586900	8920	8910	8920	8910	1109
421	20240226	114000	481698450	8920	8940	8940	8900	4974
422	20240226	113900	437361710	8950	8940	8950	8940	27
423	20240226	113800	437120080	8940	8940	8940	8940	368
424	20240226	113700	433830160	8950	8950	8950	8950	56
425	20240226	113600	433328960	8960	8960	8960	8960	20
426	20240226	113500	433149760	8960	8950	8960	8950	37
427	20240226	113400	432818590	8960	8960	8960	8960	143
428	20240226	113300	431537310	8970	8980	8980	8970	19
429	20240226	113200	431366730	8980	8980	8980	8980	0
430	20240226	113100	431366730	8980	8980	8980	8980	0
431	20240226	113000	431366730	8980	8980	8980	8980	15
432	20240226	112900	431232030	8970	8970	8970	8970	18
433	20240226	112800	431070570	8970	8990	8990	8970	20
434	20240226	112700	430890870	8990	8990	8990	8990	2
435	20240226	112600	430872890	8980	8980	8980	8980	0
436	20240226	112500	430872890	8980	8980	8980	8980	17
437	20240226	112400	430720230	8980	8980	8980	8980	12
438	20240226	112300	430612470	8980	8980	8980	8980	0
439	20240226	112200	430612470	8980	8980	8980	8980	22
440	20240226	112100	430414910	8990	8990	8990	8990	0
441	20240226	112000	430414910	8990	8990	8990	8990	1
442	20240226	111900	430405920	8990	8990	8990	8990	15
443	20240226	111800	430271070	8980	8980	8980	8980	0
444	20240226	111700	430271070	8980	8980	8980	8980	2
445	20240226	111600	430253110	8990	8990	8990	8990	14
446	20240226	111500	430127250	8990	8990	8990	8990	0
447	20240226	111400	430127250	8990	8990	8990	8990	15
448	20240226	111300	429992400	8970	8970	8970	8970	245
449	20240226	111200	427794750	8970	8970	8970	8970	0
450	20240226	111100	427794750	8970	8970	8970	8970	28
451	20240226	111000	427543590	8970	8970	8970	8960	28
452	20240226	110900	427292670	8980	8980	8980	8980	26
453	20240226	110800	427059190	8980	8980	8980	8980	16
454	20240226	110700	426915510	9000	9000	9000	9000	0
455	20240226	110600	426915510	9000	8990	9000	8990	3
456	20240226	110500	426888520	8990	8990	8990	8990	15
457	20240226	110400	426753670	8970	8970	8970	8970	0
458	20240226	110300	426753670	8970	8970	8970	8970	1
459	20240226	110200	426744700	8970	8970	8970	8970	71
460	20240226	110100	426107830	8960	8960	8960	8960	10
461	20240226	110000	426018230	8960	8970	8970	8960	147
462	20240226	105900	424700940	8970	8970	8970	8970	353
463	20240226	105800	421534530	8990	8990	8990	8990	0
464	20240226	105700	421534530	8990	8980	8990	8980	64
465	20240226	105600	420959670	8980	8980	8980	8980	54
466	20240226	105500	420474750	8990	8990	8990	8990	0
467	20240226	105400	420474750	8990	8990	8990	8990	15
468	20240226	105300	420339900	8990	8990	8990	8990	3
469	20240226	105200	420312930	8990	8990	8990	8990	0
470	20240226	105100	420312930	8990	8990	8990	8990	15
471	20240226	105000	420178080	8990	8990	8990	8990	0
472	20240226	104900	420178080	8990	8990	8990	8990	101
473	20240226	104800	419270090	8990	8980	8990	8980	214
474	20240226	104700	417348230	8980	8980	8980	8970	163
475	20240226	104600	415885150	8990	9000	9000	8990	19
476	20240226	104500	415714190	9000	9000	9000	9000	4
477	20240226	104400	415678190	8990	8990	9000	8990	50
478	20240226	104300	415228650	8970	8950	8970	8950	1244
479	20240226	104200	404094830	8950	8950	8950	8950	32
480	20240226	104100	403808430	8950	8950	8950	8950	36
481	20240226	104000	403486230	8950	8970	8970	8950	2563
482	20240226	103900	380517260	8970	8990	8990	8970	200
483	20240226	103800	378723210	9010	9010	9010	9010	0
484	20240226	103700	378723210	9010	9010	9010	9010	14
485	20240226	103600	378597070	8960	8960	8960	8960	1000
486	20240226	103500	369637070	8960	8960	8960	8960	6
487	20240226	103400	369583310	8960	8960	8960	8960	24
488	20240226	103300	369368270	8960	8960	8960	8960	55
489	20240226	103200	368875470	8950	8960	8960	8950	36
490	20240226	103100	368553110	8960	8960	8960	8960	2
491	20240226	103000	368535190	8950	8950	8950	8950	0
492	20240226	102900	368535190	8950	9030	9030	8950	26
493	20240226	102800	368301370	9010	8940	9010	8940	3518
494	20240226	102700	336735790	8930	8930	8930	8930	0
495	20240226	102600	336735790	8930	8930	8940	8930	23
496	20240226	102500	336530250	8930	8930	8930	8930	0
497	20240226	102400	336530250	8930	8940	8940	8930	210
498	20240226	102300	334652860	8960	8960	8960	8960	14
499	20240226	102200	334527420	8980	8980	8980	8980	0
500	20240226	102100	334527420	8980	8950	8980	8950	302
501	20240226	102000	331815520	8940	8910	8940	8910	499
502	20240226	101900	327368980	8900	8910	8910	8900	86
503	20240226	101800	326603550	8900	8900	8900	8900	219
504	20240226	101700	324654450	8910	8960	8960	8910	2043
505	20240226	101600	306445550	8940	8940	8940	8940	0
506	20240226	101500	306445550	8940	8930	8950	8930	1164
507	20240226	101400	296039650	8930	8930	8930	8930	1
508	20240226	101300	296030720	8930	8930	8940	8930	821
509	20240226	101200	288699170	8920	8920	8920	8920	0
510	20240226	101100	288699170	8920	8920	8920	8920	949
511	20240226	101000	280234090	8920	8930	8930	8920	832
512	20240226	100900	272805740	8950	8930	8950	8930	1066
513	20240226	100800	263272940	8930	8930	8940	8930	92
514	20240226	100700	262451280	8940	8950	8950	8940	413
515	20240226	100600	258758830	8960	8980	8980	8960	323
516	20240226	100500	255862390	8990	8990	8990	8990	17
517	20240226	100400	255709560	8990	9000	9000	8990	7
518	20240226	100300	255646600	9000	9000	9000	9000	502
519	20240226	100200	251128600	9000	9000	9000	9000	0
520	20240226	100100	251128600	9000	9000	9000	9000	0
521	20240226	100000	251128600	9000	8990	9000	8990	90
522	20240226	095900	250318890	9000	9000	9000	9000	0
523	20240226	095800	250318890	9000	9060	9060	9000	1157
524	20240226	095700	239900510	8980	8980	8980	8980	616
525	20240226	095600	234368830	8970	8950	8970	8950	1717
526	20240226	095500	218997520	8950	9000	9000	8950	4086
527	20240226	095400	182351240	9010	9000	9010	9000	5
528	20240226	095300	182306230	9000	9010	9010	9000	6
529	20240226	095200	182252210	9010	9000	9010	9000	104
530	20240226	095100	181315190	9010	9010	9010	9010	2
531	20240226	095000	181297170	9010	9010	9010	9010	0
532	20240226	094900	181297170	9010	9010	9010	9010	2
533	20240226	094800	181279150	9010	9000	9010	9000	205
534	20240226	094700	179434140	8980	8990	8990	8980	2307
535	20240226	094600	158694800	9000	9000	9000	9000	9
536	20240226	094500	158613800	9000	8990	9000	8990	90
537	20240226	094400	157804670	8990	8990	8990	8990	48
538	20240226	094300	157373150	8990	9000	9000	8990	1307
539	20240226	094200	145610270	9010	9010	9010	9000	23
540	20240226	094100	145403220	9010	9010	9010	9000	535
541	20240226	094000	140583080	9010	9010	9010	9010	52
542	20240226	093900	140114560	9010	9010	9010	9010	32
543	20240226	093800	139826240	9010	9030	9030	9010	2453
544	20240226	093700	117694840	9040	9040	9040	9040	242
545	20240226	093600	115507160	9050	9050	9050	9050	151
546	20240226	093500	114140610	9060	9060	9060	9060	300
547	20240226	093400	111422610	9060	9060	9060	9060	308
548	20240226	093300	108632130	9060	9060	9060	9060	0
549	20240226	093200	108632130	9060	9060	9060	9060	1
550	20240226	093100	108623070	9050	9050	9050	9050	387
551	20240226	093000	105120720	9050	9050	9050	9050	11
552	20240226	092900	105021170	9050	9050	9050	9030	22
553	20240226	092800	104822430	9050	9030	9060	9030	224
554	20240226	092700	102795240	9050	9040	9050	9040	4
555	20240226	092600	102759070	9030	9020	9030	9020	51
556	20240226	092500	102299040	9020	9060	9060	9010	1199
557	20240226	092400	91479590	9070	9070	9070	9060	10
558	20240226	092300	91388910	9070	9050	9070	9050	707
559	20240226	092200	84988490	9050	9050	9050	9050	0
560	20240226	092100	84988490	9050	9060	9060	9050	478
561	20240226	092000	80659750	9060	9080	9080	9060	388
562	20240226	091900	77142380	9090	9090	9090	9090	1
563	20240226	091800	77133290	9080	9100	9100	9080	196
564	20240226	091700	75353260	9110	9100	9110	9100	114
565	20240226	091600	74315750	9100	9100	9100	9100	398
566	20240226	091500	70693950	9100	9100	9100	9100	111
567	20240226	091400	69683850	9110	9110	9110	9110	53
568	20240226	091300	69201020	9120	9120	9120	9120	2
569	20240226	091200	69182780	9110	9110	9110	9110	0
570	20240226	091100	69182780	9110	9110	9110	9110	1
571	20240226	091000	69173670	9110	9120	9120	9100	30
572	20240226	090900	68900240	9100	9110	9110	9100	1400
573	20240226	090800	56153630	9100	9100	9100	9100	0
574	20240226	090700	56153630	9100	9120	9120	9100	1000
575	20240226	090600	47053330	9160	9090	9160	9090	890
576	20240226	090500	38962930	9080	9100	9100	9070	910
577	20240226	090400	30685590	9100	9140	9150	9100	1430
578	20240226	090300	17649870	9110	9140	9140	9110	368
579	20240226	090200	14296770	9150	9160	9160	9140	837
580	20240226	090100	6645560	9170	9220	9220	9170	612
581	20240226	090000	1013630	9230	9300	9300	9230	109