KissMeData/003070/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	183800	297947950	9750	9750	9750	9750	250
3	20240226	183700	297947950	9750	9750	9750	9750	0
4	20240226	183600	297947950	9750	9750	9750	9750	0
5	20240226	183500	297947950	9750	9750	9750	9750	0
6	20240226	183400	297947950	9750	9750	9750	9750	0
7	20240226	183300	297947950	9750	9750	9750	9750	0
8	20240226	183200	297947950	9750	9750	9750	9750	0
9	20240226	183100	297947950	9750	9750	9750	9750	0
10	20240226	183000	297947950	9750	9750	9750	9750	0
11	20240226	182900	297947950	9750	9750	9750	9750	0
12	20240226	182800	297947950	9750	9750	9750	9750	0
13	20240226	182700	297947950	9750	9750	9750	9750	0
14	20240226	182600	297947950	9750	9750	9750	9750	0
15	20240226	182500	297947950	9750	9750	9750	9750	0
16	20240226	182400	297947950	9750	9750	9750	9750	0
17	20240226	182300	297947950	9750	9750	9750	9750	0
18	20240226	182200	297947950	9750	9750	9750	9750	0
19	20240226	182100	297947950	9750	9750	9750	9750	0
20	20240226	182000	297947950	9750	9750	9750	9750	0
21	20240226	181900	297947950	9750	9750	9750	9750	0
22	20240226	181800	297947950	9750	9750	9750	9750	0
23	20240226	181700	297947950	9750	9750	9750	9750	0
24	20240226	181600	297947950	9750	9750	9750	9750	0
25	20240226	181500	297947950	9750	9750	9750	9750	0
26	20240226	181400	297947950	9750	9750	9750	9750	0
27	20240226	181300	297947950	9750	9750	9750	9750	0
28	20240226	181200	297947950	9750	9750	9750	9750	0
29	20240226	181100	297947950	9750	9750	9750	9750	0
30	20240226	181000	297947950	9750	9750	9750	9750	0
31	20240226	180900	297947950	9750	9750	9750	9750	0
32	20240226	180800	297947950	9750	9750	9750	9750	250
33	20240226	180700	297947950	9750	9750	9750	9750	0
34	20240226	180600	297947950	9750	9750	9750	9750	0
35	20240226	180500	297947950	9750	9750	9750	9750	0
36	20240226	180400	297947950	9750	9750	9750	9750	0
37	20240226	180300	297947950	9750	9750	9750	9750	0
38	20240226	180200	297947950	9750	9750	9750	9750	0
39	20240226	180100	297947950	9750	9750	9750	9750	0
40	20240226	180000	297947950	9750	9750	9750	9750	0
41	20240226	175900	297947950	9750	9750	9750	9750	0
42	20240226	175800	297947950	9750	9750	9750	9750	0
43	20240226	175700	297947950	9750	9750	9750	9750	0
44	20240226	175600	297947950	9750	9750	9750	9750	0
45	20240226	175500	297947950	9750	9750	9750	9750	0
46	20240226	175400	297947950	9750	9750	9750	9750	0
47	20240226	175300	297947950	9750	9750	9750	9750	0
48	20240226	175200	297947950	9750	9750	9750	9750	0
49	20240226	175100	297947950	9750	9750	9750	9750	0
50	20240226	175000	297947950	9750	9750	9750	9750	0
51	20240226	174900	297947950	9750	9750	9750	9750	0
52	20240226	174800	297947950	9750	9750	9750	9750	0
53	20240226	174700	297947950	9750	9750	9750	9750	0
54	20240226	174600	297947950	9750	9750	9750	9750	0
55	20240226	174500	297947950	9750	9750	9750	9750	0
56	20240226	174400	297947950	9750	9750	9750	9750	0
57	20240226	174300	297947950	9750	9750	9750	9750	0
58	20240226	174200	297947950	9750	9750	9750	9750	0
59	20240226	174100	297947950	9750	9750	9750	9750	0
60	20240226	174000	297947950	9750	9750	9750	9750	0
61	20240226	173900	297947950	9750	9750	9750	9750	0
62	20240226	173800	297947950	9750	9750	9750	9750	250
63	20240226	173700	297947950	9750	9750	9750	9750	0
64	20240226	173600	297947950	9750	9750	9750	9750	0
65	20240226	173500	297947950	9750	9750	9750	9750	0
66	20240226	173400	297947950	9750	9750	9750	9750	0
67	20240226	173300	297947950	9750	9750	9750	9750	0
68	20240226	173200	297947950	9750	9750	9750	9750	0
69	20240226	173100	297947950	9750	9750	9750	9750	0
70	20240226	173000	297947950	9750	9750	9750	9750	0
71	20240226	172900	297947950	9750	9750	9750	9750	0
72	20240226	172800	297947950	9750	9750	9750	9750	0
73	20240226	172700	297947950	9750	9750	9750	9750	0
74	20240226	172600	297947950	9750	9750	9750	9750	0
75	20240226	172500	297947950	9750	9750	9750	9750	0
76	20240226	172400	297947950	9750	9750	9750	9750	0
77	20240226	172300	297947950	9750	9750	9750	9750	0
78	20240226	172200	297947950	9750	9750	9750	9750	0
79	20240226	172100	297947950	9750	9750	9750	9750	0
80	20240226	172000	297947950	9750	9750	9750	9750	0
81	20240226	171900	297947950	9750	9750	9750	9750	0
82	20240226	171800	297947950	9750	9750	9750	9750	0
83	20240226	171700	297947950	9750	9750	9750	9750	0
84	20240226	171600	297947950	9750	9750	9750	9750	0
85	20240226	171500	297947950	9750	9750	9750	9750	0
86	20240226	171400	297947950	9750	9750	9750	9750	0
87	20240226	171300	297947950	9750	9750	9750	9750	0
88	20240226	171200	297947950	9750	9750	9750	9750	0
89	20240226	171100	297947950	9750	9750	9750	9750	0
90	20240226	171000	297947950	9750	9750	9750	9750	0
91	20240226	170900	297947950	9750	9750	9750	9750	0
92	20240226	170800	297947950	9750	9750	9750	9750	250
93	20240226	170700	297947950	9750	9750	9750	9750	0
94	20240226	170600	297947950	9750	9750	9750	9750	0
95	20240226	170500	297947950	9750	9750	9750	9750	0
96	20240226	170400	297947950	9750	9750	9750	9750	0
97	20240226	170300	297947950	9750	9750	9750	9750	0
98	20240226	170200	297947950	9750	9750	9750	9750	0
99	20240226	170100	297947950	9750	9750	9750	9750	0
100	20240226	170000	297947950	9750	9750	9750	9750	0
101	20240226	165900	297947950	9750	9750	9750	9750	0
102	20240226	165800	297947950	9750	9750	9750	9750	0
103	20240226	165700	297947950	9750	9750	9750	9750	0
104	20240226	165600	297947950	9750	9750	9750	9750	0
105	20240226	165500	297947950	9750	9750	9750	9750	0
106	20240226	165400	297947950	9750	9750	9750	9750	0
107	20240226	165300	297947950	9750	9750	9750	9750	0
108	20240226	165200	297947950	9750	9750	9750	9750	0
109	20240226	165100	297947950	9750	9750	9750	9750	0
110	20240226	165000	297947950	9750	9750	9750	9750	0
111	20240226	164900	297947950	9750	9750	9750	9750	0
112	20240226	164800	297947950	9750	9750	9750	9750	0
113	20240226	164700	297947950	9750	9750	9750	9750	0
114	20240226	164600	297947950	9750	9750	9750	9750	0
115	20240226	164500	297947950	9750	9750	9750	9750	0
116	20240226	164400	297947950	9750	9750	9750	9750	0
117	20240226	164300	297947950	9750	9750	9750	9750	0
118	20240226	164200	297947950	9750	9750	9750	9750	0
119	20240226	164100	297947950	9750	9750	9750	9750	0
120	20240226	164000	297947950	9750	9750	9750	9750	0
121	20240226	163900	297947950	9750	9750	9750	9750	0
122	20240226	163800	297947950	9750	9750	9750	9750	250
123	20240226	163700	297947950	9750	9750	9750	9750	0
124	20240226	163600	297947950	9750	9750	9750	9750	0
125	20240226	163500	297947950	9750	9750	9750	9750	0
126	20240226	163400	297947950	9750	9750	9750	9750	0
127	20240226	163300	297947950	9750	9750	9750	9750	0
128	20240226	163200	297947950	9750	9750	9750	9750	0
129	20240226	163100	297947950	9750	9750	9750	9750	0
130	20240226	163000	297947950	9750	9750	9750	9750	0
131	20240226	162900	297947950	9750	9750	9750	9750	0
132	20240226	162800	297947950	9750	9750	9750	9750	0
133	20240226	162700	297947950	9750	9750	9750	9750	0
134	20240226	162600	297947950	9750	9750	9750	9750	0
135	20240226	162500	297947950	9750	9750	9750	9750	0
136	20240226	162400	297947950	9750	9750	9750	9750	0
137	20240226	162300	297947950	9750	9750	9750	9750	0
138	20240226	162200	297947950	9750	9750	9750	9750	0
139	20240226	162100	297947950	9750	9750	9750	9750	0
140	20240226	162000	297947950	9750	9750	9750	9750	0
141	20240226	161900	297947950	9750	9750	9750	9750	0
142	20240226	161800	297947950	9750	9750	9750	9750	0
143	20240226	161700	297947950	9750	9750	9750	9750	0
144	20240226	161600	297947950	9750	9750	9750	9750	0
145	20240226	161500	297947950	9750	9750	9750	9750	0
146	20240226	161400	297947950	9750	9750	9750	9750	0
147	20240226	161300	297947950	9750	9750	9750	9750	0
148	20240226	161200	297947950	9750	9750	9750	9750	0
149	20240226	161100	297947950	9750	9750	9750	9750	0
150	20240226	161000	297947950	9750	9750	9750	9750	0
151	20240226	160900	297947950	9750	9750	9750	9750	0
152	20240226	160800	297947950	9750	9750	9750	9750	250
153	20240226	160700	297947950	9750	9750	9750	9750	0
154	20240226	160600	297947950	9750	9750	9750	9750	0
155	20240226	160500	297947950	9750	9750	9750	9750	0
156	20240226	160400	297947950	9750	9750	9750	9750	0
157	20240226	160300	297947950	9750	9750	9750	9750	0
158	20240226	160200	297947950	9750	9750	9750	9750	0
159	20240226	160100	297947950	9750	9750	9750	9750	0
160	20240226	160000	297947950	9750	9750	9750	9750	0
161	20240226	155900	297947950	9750	9750	9750	9750	0
162	20240226	155800	297947950	9750	9750	9750	9750	0
163	20240226	155700	297947950	9750	9750	9750	9750	0
164	20240226	155600	297947950	9750	9750	9750	9750	0
165	20240226	155500	297947950	9750	9750	9750	9750	0
166	20240226	155400	297947950	9750	9750	9750	9750	0
167	20240226	155300	297947950	9750	9750	9750	9750	0
168	20240226	155200	297947950	9750	9750	9750	9750	0
169	20240226	155100	297947950	9750	9750	9750	9750	0
170	20240226	155000	297947950	9750	9750	9750	9750	0
171	20240226	154900	297947950	9750	9750	9750	9750	0
172	20240226	154800	297947950	9750	9750	9750	9750	0
173	20240226	154700	297947950	9750	9750	9750	9750	0
174	20240226	154600	297947950	9750	9750	9750	9750	0
175	20240226	154500	297947950	9750	9750	9750	9750	0
176	20240226	154400	297947950	9750	9750	9750	9750	0
177	20240226	154300	297947950	9750	9750	9750	9750	0
178	20240226	154200	297947950	9750	9750	9750	9750	0
179	20240226	154100	297947950	9750	9750	9750	9750	0
180	20240226	154000	297947950	9750	9750	9750	9750	0
181	20240226	153900	297947950	9750	9750	9750	9750	0
182	20240226	153800	297947950	9750	9750	9750	9750	250
183	20240226	153700	297947950	9750	9750	9750	9750	0
184	20240226	153600	297947950	9750	9750	9750	9750	0
185	20240226	153500	297947950	9750	9750	9750	9750	0
186	20240226	153400	297947950	9750	9750	9750	9750	0
187	20240226	153300	297947950	9750	9750	9750	9750	0
188	20240226	153200	297947950	9750	9750	9750	9750	0
189	20240226	153100	297947950	9750	9750	9750	9750	0
190	20240226	153000	297947950	9750	9750	9750	9750	250
191	20240226	152900	295510450	9740	9740	9740	9740	0
192	20240226	152800	295510450	9740	9740	9740	9740	0
193	20240226	152700	295510450	9740	9740	9740	9740	0
194	20240226	152600	295510450	9740	9740	9740	9740	0
195	20240226	152500	295510450	9740	9740	9740	9740	0
196	20240226	152400	295510450	9740	9740	9740	9740	0
197	20240226	152300	295510450	9740	9740	9740	9740	0
198	20240226	152200	295510450	9740	9740	9740	9740	0
199	20240226	152100	295510450	9740	9740	9740	9740	0
200	20240226	152000	295510450	9740	9740	9740	9740	0
201	20240226	151900	295510450	9740	9770	9770	9740	500
202	20240226	151800	290636020	9770	9770	9770	9770	11
203	20240226	151700	290528550	9750	9750	9750	9750	0
204	20240226	151600	290528550	9750	9770	9770	9750	301
205	20240226	151500	287589780	9770	9770	9770	9770	3
206	20240226	151400	287560470	9790	9790	9790	9790	0
207	20240226	151300	287560470	9790	9790	9790	9790	100
208	20240226	151200	286581470	9800	9800	9800	9800	0
209	20240226	151100	286581470	9800	9750	9800	9740	60
210	20240226	151000	285996170	9750	9750	9750	9750	0
211	20240226	150900	285996170	9750	9760	9760	9750	135
212	20240226	150800	284679910	9750	9750	9750	9750	10
213	20240226	150700	284582410	9750	9760	9760	9750	1000
214	20240226	150600	274830100	9760	9760	9760	9760	1
215	20240226	150500	274820340	9760	9770	9770	9760	339
216	20240226	150400	271511420	9770	9800	9800	9770	297
217	20240226	150300	268609700	9770	9780	9780	9770	196
218	20240226	150200	266694680	9780	9780	9780	9780	85
219	20240226	150100	265863380	9780	9780	9780	9780	0
220	20240226	150000	265863380	9780	9780	9780	9780	0
221	20240226	145900	265863380	9780	9780	9780	9780	1
222	20240226	145800	265853600	9780	9780	9780	9780	0
223	20240226	145700	265853600	9780	9780	9780	9780	161
224	20240226	145600	264279020	9790	9790	9790	9770	361
225	20240226	145500	260745520	9790	9790	9790	9790	0
226	20240226	145400	260745520	9790	9790	9790	9790	0
227	20240226	145300	260745520	9790	9790	9790	9790	0
228	20240226	145200	260745520	9790	9790	9790	9790	0
229	20240226	145100	260745520	9790	9790	9790	9790	1
230	20240226	145000	260735730	9790	9790	9790	9790	12
231	20240226	144900	260618250	9790	9790	9790	9790	14
232	20240226	144800	260481190	9790	9810	9810	9780	526
233	20240226	144700	255331720	9790	9790	9790	9790	1
234	20240226	144600	255321930	9800	9790	9800	9790	5
235	20240226	144500	255272940	9790	9790	9790	9790	32
236	20240226	144400	254959660	9790	9790	9790	9790	28
237	20240226	144300	254685540	9790	9790	9800	9790	6
238	20240226	144200	254626790	9790	9790	9790	9790	202
239	20240226	144100	252649210	9790	9790	9790	9790	0
240	20240226	144000	252649210	9790	9790	9790	9790	0
241	20240226	143900	252649210	9790	9790	9790	9790	3
242	20240226	143800	252619840	9790	9790	9790	9790	0
243	20240226	143700	252619840	9790	9790	9790	9790	2
244	20240226	143600	252600260	9790	9790	9790	9790	0
245	20240226	143500	252600260	9790	9780	9790	9780	22
246	20240226	143400	252384990	9790	9790	9790	9790	1
247	20240226	143300	252375200	9790	9810	9810	9790	10
248	20240226	143200	252277120	9810	9770	9810	9760	760
249	20240226	143100	244853470	9830	9830	9830	9830	0
250	20240226	143000	244853470	9830	9830	9830	9830	6
251	20240226	142900	244794490	9830	9830	9830	9830	20
252	20240226	142800	244597890	9830	9830	9830	9830	200
253	20240226	142700	242631890	9760	9760	9760	9760	0
254	20240226	142600	242631890	9760	9790	9790	9760	311
255	20240226	142500	239592300	9790	9830	9830	9790	11
256	20240226	142400	239484570	9830	9830	9830	9790	354
257	20240226	142300	236005590	9830	9820	9840	9820	414
258	20240226	142200	231935510	9790	9790	9790	9790	34
259	20240226	142100	231602650	9790	9790	9790	9790	24
260	20240226	142000	231367690	9820	9820	9820	9820	0
261	20240226	141900	231367690	9820	9820	9820	9820	0
262	20240226	141800	231367690	9820	9820	9820	9820	0
263	20240226	141700	231367690	9820	9820	9820	9820	2
264	20240226	141600	231348050	9820	9820	9820	9820	0
265	20240226	141500	231348050	9820	9820	9820	9820	1
266	20240226	141400	231338230	9830	9830	9830	9830	0
267	20240226	141300	231338230	9830	9830	9830	9830	0
268	20240226	141200	231338230	9830	9830	9830	9830	1
269	20240226	141100	231328400	9830	9830	9830	9830	291
270	20240226	141000	228467870	9830	9830	9830	9830	0
271	20240226	140900	228467870	9830	9830	9830	9830	2
272	20240226	140800	228448210	9830	9830	9830	9830	0
273	20240226	140700	228448210	9830	9830	9830	9830	10
274	20240226	140600	228349910	9820	9820	9820	9820	0
275	20240226	140500	228349910	9820	9820	9820	9820	0
276	20240226	140400	228349910	9820	9820	9820	9820	12
277	20240226	140300	228232070	9830	9820	9830	9820	29
278	20240226	140200	227947010	9830	9830	9830	9830	0
279	20240226	140100	227947010	9830	9790	9830	9780	505
280	20240226	140000	223007110	9840	9840	9840	9840	1
281	20240226	135900	222997270	9800	9800	9800	9800	0
282	20240226	135800	222997270	9800	9800	9800	9800	382
283	20240226	135700	219253670	9800	9800	9800	9800	193
284	20240226	135600	217362270	9800	9800	9800	9800	435
285	20240226	135500	213099270	9840	9840	9840	9840	0
286	20240226	135400	213099270	9840	9840	9840	9840	0
287	20240226	135300	213099270	9840	9840	9840	9840	10
288	20240226	135200	213000870	9840	9840	9840	9840	0
289	20240226	135100	213000870	9840	9840	9840	9840	2
290	20240226	135000	212981190	9840	9840	9840	9840	6
291	20240226	134900	212922150	9820	9820	9820	9800	395
292	20240226	134800	209047210	9820	9820	9820	9820	0
293	20240226	134700	209047210	9820	9820	9820	9820	4
294	20240226	134600	209007930	9820	9820	9820	9820	2
295	20240226	134500	208988290	9820	9820	9820	9820	26
296	20240226	134400	208732970	9820	9820	9820	9820	0
297	20240226	134300	208732970	9820	9820	9820	9820	0
298	20240226	134200	208732970	9820	9820	9820	9820	0
299	20240226	134100	208732970	9820	9820	9820	9820	0
300	20240226	134000	208732970	9820	9820	9820	9820	0
301	20240226	133900	208732970	9820	9820	9820	9820	0
302	20240226	133800	208732970	9820	9820	9820	9820	0
303	20240226	133700	208732970	9820	9820	9820	9820	0
304	20240226	133600	208732970	9820	9820	9820	9820	0
305	20240226	133500	208732970	9820	9820	9820	9820	0
306	20240226	133400	208732970	9820	9820	9820	9820	0
307	20240226	133300	208732970	9820	9820	9820	9820	25
308	20240226	133200	208487470	9820	9820	9820	9820	29
309	20240226	133100	208202690	9820	9850	9850	9820	28
310	20240226	133000	207927460	9850	9850	9850	9850	0
311	20240226	132900	207927460	9850	9850	9850	9850	0
312	20240226	132800	207927460	9850	9850	9850	9850	0
313	20240226	132700	207927460	9850	9850	9850	9850	6
314	20240226	132600	207868360	9820	9820	9820	9820	0
315	20240226	132500	207868360	9820	9820	9820	9820	0
316	20240226	132400	207868360	9820	9820	9820	9820	0
317	20240226	132300	207868360	9820	9820	9820	9820	0
318	20240226	132200	207868360	9820	9820	9820	9820	0
319	20240226	132100	207868360	9820	9820	9820	9820	0
320	20240226	132000	207868360	9820	9820	9820	9820	0
321	20240226	131900	207868360	9820	9820	9820	9820	6
322	20240226	131800	207809440	9860	9860	9860	9860	0
323	20240226	131700	207809440	9860	9860	9860	9860	0
324	20240226	131600	207809440	9860	9860	9860	9860	0
325	20240226	131500	207809440	9860	9860	9860	9860	0
326	20240226	131400	207809440	9860	9860	9860	9860	0
327	20240226	131300	207809440	9860	9860	9860	9860	0
328	20240226	131200	207809440	9860	9860	9860	9860	1
329	20240226	131100	207799580	9870	9870	9870	9870	0
330	20240226	131000	207799580	9870	9870	9870	9870	0
331	20240226	130900	207799580	9870	9870	9870	9870	0
332	20240226	130800	207799580	9870	9870	9870	9870	12
333	20240226	130700	207681140	9820	9820	9820	9820	0
334	20240226	130600	207681140	9820	9820	9820	9820	0
335	20240226	130500	207681140	9820	9820	9820	9820	0
336	20240226	130400	207681140	9820	9820	9820	9820	0
337	20240226	130300	207681140	9820	9820	9820	9820	0
338	20240226	130200	207681140	9820	9830	9830	9820	18
339	20240226	130100	207504360	9870	9870	9870	9870	1
340	20240226	130000	207494490	9820	9820	9820	9820	0
341	20240226	125900	207494490	9820	9830	9830	9820	80
342	20240226	125800	206708760	9820	9820	9820	9820	0
343	20240226	125700	206708760	9820	9820	9820	9820	0
344	20240226	125600	206708760	9820	9820	9820	9820	0
345	20240226	125500	206708760	9820	9820	9820	9820	0
346	20240226	125400	206708760	9820	9880	9880	9820	39
347	20240226	125300	206323500	9880	9880	9880	9880	63
348	20240226	125200	205701060	9830	9830	9830	9830	0
349	20240226	125100	205701060	9830	9830	9830	9830	0
350	20240226	125000	205701060	9830	9830	9830	9830	0
351	20240226	124900	205701060	9830	9830	9830	9830	100
352	20240226	124800	204718060	9830	9840	9840	9830	100
353	20240226	124700	203735000	9830	9830	9830	9830	0
354	20240226	124600	203735000	9830	9830	9830	9830	0
355	20240226	124500	203735000	9830	9830	9830	9830	0
356	20240226	124400	203735000	9830	9840	9840	9830	22
357	20240226	124300	203518690	9890	9880	9890	9880	7
358	20240226	124200	203449520	9880	9880	9880	9880	6
359	20240226	124100	203390240	9880	9880	9880	9880	0
360	20240226	124000	203390240	9880	9880	9880	9880	80
361	20240226	123900	202599840	9880	9880	9880	9880	0
362	20240226	123800	202599840	9880	9890	9890	9880	23
363	20240226	123700	202372480	9880	9860	9880	9860	67
364	20240226	123600	201710860	9860	9850	9860	9850	37
365	20240226	123500	201346340	9850	9850	9850	9850	0
366	20240226	123400	201346340	9850	9850	9850	9850	6
367	20240226	123300	201287240	9840	9840	9840	9840	0
368	20240226	123200	201287240	9840	9840	9840	9840	0
369	20240226	123100	201287240	9840	9840	9840	9840	0
370	20240226	123000	201287240	9840	9840	9840	9840	13
371	20240226	122900	201159320	9810	9810	9810	9810	0
372	20240226	122800	201159320	9810	9810	9810	9810	0
373	20240226	122700	201159320	9810	9810	9810	9810	30
374	20240226	122600	200865020	9790	9790	9790	9790	0
375	20240226	122500	200865020	9790	9800	9810	9790	387
376	20240226	122400	197072820	9780	9780	9780	9780	0
377	20240226	122300	197072820	9780	9870	9870	9780	100
378	20240226	122200	196093560	9970	9850	9980	9850	850
379	20240226	122100	187668600	9770	9810	9820	9760	2043
380	20240226	122000	167709250	9810	9810	9810	9810	0
381	20240226	121900	167709250	9810	9810	9810	9810	10
382	20240226	121800	167611150	9790	9850	9850	9790	2000
383	20240226	121700	148024560	9870	9870	9870	9870	162
384	20240226	121600	146425620	9820	9820	9820	9820	0
385	20240226	121500	146425620	9820	9820	9820	9820	0
386	20240226	121400	146425620	9820	9820	9820	9820	0
387	20240226	121300	146425620	9820	9820	9820	9820	0
388	20240226	121200	146425620	9820	9820	9820	9820	0
389	20240226	121100	146425620	9820	9820	9820	9820	0
390	20240226	121000	146425620	9820	9820	9820	9820	0
391	20240226	120900	146425620	9820	9820	9820	9820	0
392	20240226	120800	146425620	9820	9820	9820	9820	72
393	20240226	120700	145718580	9820	9820	9820	9820	0
394	20240226	120600	145718580	9820	9820	9820	9820	0
395	20240226	120500	145718580	9820	9830	9830	9820	500
396	20240226	120400	140808360	9820	9820	9820	9820	0
397	20240226	120300	140808360	9820	9820	9820	9820	0
398	20240226	120200	140808360	9820	9840	9840	9820	58
399	20240226	120100	140238340	9880	9880	9880	9880	449
400	20240226	120000	135802220	9880	9880	9880	9880	0
401	20240226	115900	135802220	9880	9880	9880	9880	0
402	20240226	115800	135802220	9880	9880	9880	9880	0
403	20240226	115700	135802220	9880	9880	9880	9880	67
404	20240226	115600	135140260	9880	9880	9880	9880	0
405	20240226	115500	135140260	9880	9880	9880	9880	1
406	20240226	115400	135130380	9830	9830	9830	9830	0
407	20240226	115300	135130380	9830	9830	9830	9830	0
408	20240226	115200	135130380	9830	9830	9830	9830	0
409	20240226	115100	135130380	9830	9830	9830	9830	404
410	20240226	115000	131159060	9830	9830	9830	9830	0
411	20240226	114900	131159060	9830	9830	9830	9830	156
412	20240226	114800	129625580	9820	9820	9820	9820	0
413	20240226	114700	129625580	9820	9820	9820	9820	18
414	20240226	114600	129448820	9830	9830	9830	9830	0
415	20240226	114500	129448820	9830	9830	9830	9830	14
416	20240226	114400	129311200	9820	9820	9820	9820	0
417	20240226	114300	129311200	9820	9880	9880	9820	66
418	20240226	114200	128662080	9870	9870	9870	9870	13
419	20240226	114100	128533770	9870	9870	9870	9870	218
420	20240226	114000	126382110	9870	9870	9870	9870	30
421	20240226	113900	126086010	9870	9870	9870	9870	10
422	20240226	113800	125987310	9860	9860	9860	9860	0
423	20240226	113700	125987310	9860	9860	9860	9860	0
424	20240226	113600	125987310	9860	9860	9860	9860	0
425	20240226	113500	125987310	9860	9860	9860	9860	0
426	20240226	113400	125987310	9860	9860	9860	9860	0
427	20240226	113300	125987310	9860	9860	9860	9860	0
428	20240226	113200	125987310	9860	9860	9860	9860	0
429	20240226	113100	125987310	9860	9860	9860	9860	0
430	20240226	113000	125987310	9860	9860	9860	9860	58
431	20240226	112900	125415430	9860	9860	9860	9860	0
432	20240226	112800	125415430	9860	9860	9860	9860	0
433	20240226	112700	125415430	9860	9860	9860	9860	0
434	20240226	112600	125415430	9860	9860	9860	9860	0
435	20240226	112500	125415430	9860	9860	9860	9860	2
436	20240226	112400	125395710	9860	9860	9860	9860	0
437	20240226	112300	125395710	9860	9860	9860	9860	0
438	20240226	112200	125395710	9860	9860	9860	9860	58
439	20240226	112100	124823830	9860	9860	9860	9860	1
440	20240226	112000	124813970	9820	9820	9820	9820	0
441	20240226	111900	124813970	9820	9850	9850	9820	19
442	20240226	111800	124627250	9860	9860	9860	9860	0
443	20240226	111700	124627250	9860	9860	9860	9860	0
444	20240226	111600	124627250	9860	9830	9860	9830	100
445	20240226	111500	123642850	9830	9830	9830	9830	0
446	20240226	111400	123642850	9830	9810	9830	9810	4
447	20240226	111300	123603590	9820	9820	9820	9820	0
448	20240226	111200	123603590	9820	9820	9820	9820	0
449	20240226	111100	123603590	9820	9820	9820	9820	0
450	20240226	111000	123603590	9820	9820	9820	9820	16
451	20240226	110900	123446470	9830	9830	9830	9830	10
452	20240226	110800	123348170	9830	9830	9830	9830	5
453	20240226	110700	123299020	9830	9830	9830	9830	0
454	20240226	110600	123299020	9830	9830	9830	9830	10
455	20240226	110500	123200720	9840	9840	9840	9840	0
456	20240226	110400	123200720	9840	9840	9840	9840	0
457	20240226	110300	123200720	9840	9830	9840	9830	253
458	20240226	110200	120711290	9830	9830	9830	9830	1
459	20240226	110100	120701460	9840	9840	9840	9840	0
460	20240226	110000	120701460	9840	9840	9840	9840	0
461	20240226	105900	120701460	9840	9840	9840	9840	0
462	20240226	105800	120701460	9840	9840	9840	9840	0
463	20240226	105700	120701460	9840	9840	9840	9840	5
464	20240226	105600	120652260	9840	9840	9840	9840	0
465	20240226	105500	120652260	9840	9840	9840	9840	10
466	20240226	105400	120553860	9840	9840	9840	9840	0
467	20240226	105300	120553860	9840	9840	9840	9840	0
468	20240226	105200	120553860	9840	9840	9840	9840	0
469	20240226	105100	120553860	9840	9840	9840	9840	10
470	20240226	105000	120455460	9840	9840	9840	9840	5
471	20240226	104900	120406260	9800	9800	9800	9800	0
472	20240226	104800	120406260	9800	9800	9800	9800	0
473	20240226	104700	120406260	9800	9800	9800	9800	0
474	20240226	104600	120406260	9800	9800	9800	9800	9
475	20240226	104500	120318060	9800	9800	9800	9800	0
476	20240226	104400	120318060	9800	9800	9800	9800	66
477	20240226	104300	119671260	9790	9790	9790	9790	0
478	20240226	104200	119671260	9790	9790	9790	9790	0
479	20240226	104100	119671260	9790	9790	9790	9790	0
480	20240226	104000	119671260	9790	9790	9790	9790	0
481	20240226	103900	119671260	9790	9790	9790	9790	0
482	20240226	103800	119671260	9790	9790	9790	9790	0
483	20240226	103700	119671260	9790	9790	9790	9790	0
484	20240226	103600	119671260	9790	9790	9790	9790	0
485	20240226	103500	119671260	9790	9790	9790	9790	0
486	20240226	103400	119671260	9790	9790	9790	9790	0
487	20240226	103300	119671260	9790	9790	9790	9790	5
488	20240226	103200	119622310	9850	9850	9850	9850	0
489	20240226	103100	119622310	9850	9850	9850	9850	1
490	20240226	103000	119612460	9810	9800	9810	9800	55
491	20240226	102900	119072920	9800	9800	9800	9800	26
492	20240226	102800	118818120	9770	9770	9770	9770	0
493	20240226	102700	118818120	9770	9770	9770	9770	0
494	20240226	102600	118818120	9770	9770	9770	9770	0
495	20240226	102500	118818120	9770	9800	9800	9770	201
496	20240226	102400	116854320	9770	9770	9770	9770	1
497	20240226	102300	116844550	9760	9760	9760	9760	0
498	20240226	102200	116844550	9760	9760	9760	9760	30
499	20240226	102100	116551750	9760	9760	9760	9760	0
500	20240226	102000	116551750	9760	9760	9760	9760	26
501	20240226	101900	116297990	9760	9770	9770	9760	50
502	20240226	101800	115809920	9770	9770	9770	9770	100
503	20240226	101700	114832920	9790	9790	9790	9780	70
504	20240226	101600	114148200	9790	9790	9790	9790	2
505	20240226	101500	114128620	9790	9800	9800	9790	141
506	20240226	101400	112748130	9800	9800	9800	9800	241
507	20240226	101300	110386330	9800	9800	9800	9800	67
508	20240226	101200	109729730	9800	9800	9800	9800	30
509	20240226	101100	109435730	9800	9800	9800	9800	7
510	20240226	101000	109367130	9800	9820	9820	9800	150
511	20240226	100900	107896930	9850	9850	9850	9850	0
512	20240226	100800	107896930	9850	9850	9850	9850	0
513	20240226	100700	107896930	9850	9810	9850	9800	254
514	20240226	100600	105407130	9810	9840	9840	9810	1016
515	20240226	100500	95430750	9840	9840	9840	9840	0
516	20240226	100400	95430750	9840	9840	9840	9840	0
517	20240226	100300	95430750	9840	9860	9860	9840	5
518	20240226	100200	95381490	9860	9840	9860	9840	2
519	20240226	100100	95361790	9840	9840	9840	9840	11
520	20240226	100000	95253550	9870	9860	9870	9860	1001
521	20240226	095900	85374570	9860	9860	9860	9860	0
522	20240226	095800	85374570	9860	9860	9860	9860	1
523	20240226	095700	85364710	9830	9830	9830	9830	0
524	20240226	095600	85364710	9830	9830	9830	9830	0
525	20240226	095500	85364710	9830	9840	9840	9830	272
526	20240226	095400	82690940	9840	9840	9840	9840	56
527	20240226	095300	82139900	9850	9870	9870	9850	159
528	20240226	095200	80573200	9880	9880	9880	9880	0
529	20240226	095100	80573200	9880	9880	9880	9880	0
530	20240226	095000	80573200	9880	9880	9880	9880	5
531	20240226	094900	80523800	9880	9880	9880	9880	13
532	20240226	094800	80395360	9880	9870	9880	9870	6
533	20240226	094700	80336100	9870	9870	9870	9870	0
534	20240226	094600	80336100	9870	9870	9870	9870	1
535	20240226	094500	80326230	9870	9870	9870	9870	10
536	20240226	094400	80227530	9870	9850	9870	9850	80
537	20240226	094300	79439330	9850	9850	9850	9850	6
538	20240226	094200	79380230	9870	9870	9870	9870	1
539	20240226	094100	79370360	9850	9850	9850	9850	0
540	20240226	094000	79370360	9850	9850	9850	9830	3489
541	20240226	093900	45064930	9850	9850	9850	9850	0
542	20240226	093800	45064930	9850	9850	9850	9850	0
543	20240226	093700	45064930	9850	9900	9900	9850	300
544	20240226	093600	42109190	9900	9900	9900	9890	39
545	20240226	093500	41723110	9900	9900	9900	9900	10
546	20240226	093400	41624110	9850	9850	9850	9850	0
547	20240226	093300	41624110	9850	9850	9850	9850	0
548	20240226	093200	41624110	9850	9850	9850	9850	0
549	20240226	093100	41624110	9850	9850	9850	9850	0
550	20240226	093000	41624110	9850	9910	9910	9850	1538
551	20240226	092900	26472250	9860	9860	9860	9860	70
552	20240226	092800	25782050	9850	9850	9850	9850	0
553	20240226	092700	25782050	9850	9860	9860	9850	1178
554	20240226	092600	14177340	9870	9870	9870	9870	155
555	20240226	092500	12647490	9870	9930	9930	9870	43
556	20240226	092400	12221470	9930	9930	9930	9930	2
557	20240226	092300	12201610	9930	9930	9930	9930	8
558	20240226	092200	12122170	9930	9870	9930	9870	19
559	20240226	092100	11934520	9880	9880	9880	9880	0
560	20240226	092000	11934520	9880	9880	9880	9880	0
561	20240226	091900	11934520	9880	9880	9880	9880	0
562	20240226	091800	11934520	9880	9880	9880	9880	4
563	20240226	091700	11895000	9940	9940	9940	9940	0
564	20240226	091600	11895000	9940	9940	9940	9940	0
565	20240226	091500	11895000	9940	9890	9940	9890	147
566	20240226	091400	10439770	9890	9950	9950	9890	11
567	20240226	091300	10330920	9890	9900	9900	9890	69
568	20240226	091200	9648480	9970	9970	9970	9970	0
569	20240226	091100	9648480	9970	9970	9970	9970	1
570	20240226	091000	9638510	9890	9890	9890	9890	208
571	20240226	090900	7581390	9890	9890	9890	9890	12
572	20240226	090800	7462710	9900	9900	9900	9900	20
573	20240226	090700	7264710	9850	9880	9880	9850	27
574	20240226	090600	6998460	9850	9880	9880	9850	122
575	20240226	090500	5796450	9880	9930	9930	9880	508
576	20240226	090400	764060	9930	9940	9940	9930	8
577	20240226	090300	684610	9950	9950	9950	9950	19
578	20240226	090200	495560	9930	9930	9930	9930	0
579	20240226	090100	495560	9930	9930	9930	9930	3
580	20240226	090000	465770	9910	9910	9910	9910	47