KissMeData/004250/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	184200	251189005	4985	4985	4985	4985	1030
3	20240229	184100	251189005	4985	4985	4985	4985	0
4	20240229	184000	251189005	4985	4985	4985	4985	0
5	20240229	183900	251189005	4985	4985	4985	4985	0
6	20240229	183800	251189005	4985	4985	4985	4985	0
7	20240229	183700	251189005	4985	4985	4985	4985	0
8	20240229	183600	251189005	4985	4985	4985	4985	0
9	20240229	183500	251189005	4985	4985	4985	4985	0
10	20240229	183400	251189005	4985	4985	4985	4985	0
11	20240229	183300	251189005	4985	4985	4985	4985	0
12	20240229	183200	251189005	4985	4985	4985	4985	0
13	20240229	183100	251189005	4985	4985	4985	4985	0
14	20240229	183000	251189005	4985	4985	4985	4985	0
15	20240229	182900	251189005	4985	4985	4985	4985	0
16	20240229	182800	251189005	4985	4985	4985	4985	0
17	20240229	182700	251189005	4985	4985	4985	4985	0
18	20240229	182600	251189005	4985	4985	4985	4985	0
19	20240229	182500	251189005	4985	4985	4985	4985	0
20	20240229	182400	251189005	4985	4985	4985	4985	0
21	20240229	182300	251189005	4985	4985	4985	4985	0
22	20240229	182200	251189005	4985	4985	4985	4985	0
23	20240229	182100	251189005	4985	4985	4985	4985	0
24	20240229	182000	251189005	4985	4985	4985	4985	0
25	20240229	181900	251189005	4985	4985	4985	4985	0
26	20240229	181800	251189005	4985	4985	4985	4985	0
27	20240229	181700	251189005	4985	4985	4985	4985	0
28	20240229	181600	251189005	4985	4985	4985	4985	0
29	20240229	181500	251189005	4985	4985	4985	4985	0
30	20240229	181400	251189005	4985	4985	4985	4985	0
31	20240229	181300	251189005	4985	4985	4985	4985	0
32	20240229	181200	251189005	4985	4985	4985	4985	1030
33	20240229	181100	251189005	4985	4985	4985	4985	0
34	20240229	181000	251189005	4985	4985	4985	4985	0
35	20240229	180900	251189005	4985	4985	4985	4985	0
36	20240229	180800	251189005	4985	4985	4985	4985	0
37	20240229	180700	251189005	4985	4985	4985	4985	0
38	20240229	180600	251189005	4985	4985	4985	4985	0
39	20240229	180500	251189005	4985	4985	4985	4985	0
40	20240229	180400	251189005	4985	4985	4985	4985	0
41	20240229	180300	251189005	4985	4985	4985	4985	0
42	20240229	180200	251189005	4985	4985	4985	4985	0
43	20240229	180100	251189005	4985	4985	4985	4985	0
44	20240229	180000	251189005	4985	4985	4985	4985	0
45	20240229	175900	251189005	4985	4985	4985	4985	0
46	20240229	175800	251189005	4985	4985	4985	4985	0
47	20240229	175700	251189005	4985	4985	4985	4985	0
48	20240229	175600	251189005	4985	4985	4985	4985	0
49	20240229	175500	251189005	4985	4985	4985	4985	0
50	20240229	175400	251189005	4985	4985	4985	4985	0
51	20240229	175300	251189005	4985	4985	4985	4985	0
52	20240229	175200	251189005	4985	4985	4985	4985	0
53	20240229	175100	251189005	4985	4985	4985	4985	0
54	20240229	175000	251189005	4985	4985	4985	4985	0
55	20240229	174900	251189005	4985	4985	4985	4985	0
56	20240229	174800	251189005	4985	4985	4985	4985	0
57	20240229	174700	251189005	4985	4985	4985	4985	0
58	20240229	174600	251189005	4985	4985	4985	4985	0
59	20240229	174500	251189005	4985	4985	4985	4985	0
60	20240229	174400	251189005	4985	4985	4985	4985	0
61	20240229	174300	251189005	4985	4985	4985	4985	0
62	20240229	174200	251189005	4985	4985	4985	4985	1030
63	20240229	174100	251189005	4985	4985	4985	4985	0
64	20240229	174000	251189005	4985	4985	4985	4985	0
65	20240229	173900	251189005	4985	4985	4985	4985	0
66	20240229	173800	251189005	4985	4985	4985	4985	0
67	20240229	173700	251189005	4985	4985	4985	4985	0
68	20240229	173600	251189005	4985	4985	4985	4985	0
69	20240229	173500	251189005	4985	4985	4985	4985	0
70	20240229	173400	251189005	4985	4985	4985	4985	0
71	20240229	173300	251189005	4985	4985	4985	4985	0
72	20240229	173200	251189005	4985	4985	4985	4985	0
73	20240229	173100	251189005	4985	4985	4985	4985	0
74	20240229	173000	251189005	4985	4985	4985	4985	0
75	20240229	172900	251189005	4985	4985	4985	4985	0
76	20240229	172800	251189005	4985	4985	4985	4985	0
77	20240229	172700	251189005	4985	4985	4985	4985	0
78	20240229	172600	251189005	4985	4985	4985	4985	0
79	20240229	172500	251189005	4985	4985	4985	4985	0
80	20240229	172400	251189005	4985	4985	4985	4985	0
81	20240229	172300	251189005	4985	4985	4985	4985	0
82	20240229	172200	251189005	4985	4985	4985	4985	0
83	20240229	172100	251189005	4985	4985	4985	4985	0
84	20240229	172000	251189005	4985	4985	4985	4985	0
85	20240229	171900	251189005	4985	4985	4985	4985	0
86	20240229	171800	251189005	4985	4985	4985	4985	0
87	20240229	171700	251189005	4985	4985	4985	4985	0
88	20240229	171600	251189005	4985	4985	4985	4985	0
89	20240229	171500	251189005	4985	4985	4985	4985	0
90	20240229	171400	251189005	4985	4985	4985	4985	0
91	20240229	171300	251189005	4985	4985	4985	4985	0
92	20240229	171200	251189005	4985	4985	4985	4985	1030
93	20240229	171100	251189005	4985	4985	4985	4985	0
94	20240229	171000	251189005	4985	4985	4985	4985	0
95	20240229	170900	251189005	4985	4985	4985	4985	0
96	20240229	170800	251189005	4985	4985	4985	4985	0
97	20240229	170700	251189005	4985	4985	4985	4985	0
98	20240229	170600	251189005	4985	4985	4985	4985	0
99	20240229	170500	251189005	4985	4985	4985	4985	0
100	20240229	170400	251189005	4985	4985	4985	4985	0
101	20240229	170300	251189005	4985	4985	4985	4985	0
102	20240229	170200	251189005	4985	4985	4985	4985	0
103	20240229	170100	251189005	4985	4985	4985	4985	0
104	20240229	170000	251189005	4985	4985	4985	4985	0
105	20240229	165900	251189005	4985	4985	4985	4985	0
106	20240229	165800	251189005	4985	4985	4985	4985	0
107	20240229	165700	251189005	4985	4985	4985	4985	0
108	20240229	165600	251189005	4985	4985	4985	4985	0
109	20240229	165500	251189005	4985	4985	4985	4985	0
110	20240229	165400	251189005	4985	4985	4985	4985	0
111	20240229	165300	251189005	4985	4985	4985	4985	0
112	20240229	165200	251189005	4985	4985	4985	4985	0
113	20240229	165100	251189005	4985	4985	4985	4985	0
114	20240229	165000	251189005	4985	4985	4985	4985	0
115	20240229	164900	251189005	4985	4985	4985	4985	0
116	20240229	164800	251189005	4985	4985	4985	4985	0
117	20240229	164700	251189005	4985	4985	4985	4985	0
118	20240229	164600	251189005	4985	4985	4985	4985	0
119	20240229	164500	251189005	4985	4985	4985	4985	0
120	20240229	164400	251189005	4985	4985	4985	4985	0
121	20240229	164300	251189005	4985	4985	4985	4985	0
122	20240229	164200	251189005	4985	4985	4985	4985	1030
123	20240229	164100	251189005	4985	4985	4985	4985	0
124	20240229	164000	251189005	4985	4985	4985	4985	0
125	20240229	163900	251189005	4985	4985	4985	4985	0
126	20240229	163800	251189005	4985	4985	4985	4985	0
127	20240229	163700	251189005	4985	4985	4985	4985	0
128	20240229	163600	251189005	4985	4985	4985	4985	0
129	20240229	163500	251189005	4985	4985	4985	4985	0
130	20240229	163400	251189005	4985	4985	4985	4985	0
131	20240229	163300	251189005	4985	4985	4985	4985	0
132	20240229	163200	251189005	4985	4985	4985	4985	0
133	20240229	163100	251189005	4985	4985	4985	4985	0
134	20240229	163000	251189005	4985	4985	4985	4985	0
135	20240229	162900	251189005	4985	4985	4985	4985	0
136	20240229	162800	251189005	4985	4985	4985	4985	0
137	20240229	162700	251189005	4985	4985	4985	4985	0
138	20240229	162600	251189005	4985	4985	4985	4985	0
139	20240229	162500	251189005	4985	4985	4985	4985	0
140	20240229	162400	251189005	4985	4985	4985	4985	0
141	20240229	162300	251189005	4985	4985	4985	4985	0
142	20240229	162200	251189005	4985	4985	4985	4985	0
143	20240229	162100	251189005	4985	4985	4985	4985	0
144	20240229	162000	251189005	4985	4985	4985	4985	0
145	20240229	161900	251189005	4985	4985	4985	4985	0
146	20240229	161800	251189005	4985	4985	4985	4985	0
147	20240229	161700	251189005	4985	4985	4985	4985	0
148	20240229	161600	251189005	4985	4985	4985	4985	0
149	20240229	161500	251189005	4985	4985	4985	4985	0
150	20240229	161400	251189005	4985	4985	4985	4985	0
151	20240229	161300	251189005	4985	4985	4985	4985	0
152	20240229	161200	251189005	4985	4985	4985	4985	1030
153	20240229	161100	251189005	4985	4985	4985	4985	0
154	20240229	161000	251189005	4985	4985	4985	4985	0
155	20240229	160900	251189005	4985	4985	4985	4985	0
156	20240229	160800	251189005	4985	4985	4985	4985	0
157	20240229	160700	251189005	4985	4985	4985	4985	0
158	20240229	160600	251189005	4985	4985	4985	4985	0
159	20240229	160500	251189005	4985	4985	4985	4985	0
160	20240229	160400	251189005	4985	4985	4985	4985	0
161	20240229	160300	251189005	4985	4985	4985	4985	0
162	20240229	160200	251189005	4985	4985	4985	4985	0
163	20240229	160100	251189005	4985	4985	4985	4985	0
164	20240229	160000	251189005	4985	4985	4985	4985	0
165	20240229	155900	251189005	4985	4985	4985	4985	0
166	20240229	155800	251189005	4985	4985	4985	4985	0
167	20240229	155700	251189005	4985	4985	4985	4985	0
168	20240229	155600	251189005	4985	4985	4985	4985	0
169	20240229	155500	251189005	4985	4985	4985	4985	0
170	20240229	155400	251189005	4985	4985	4985	4985	0
171	20240229	155300	251189005	4985	4985	4985	4985	0
172	20240229	155200	251189005	4985	4985	4985	4985	0
173	20240229	155100	251189005	4985	4985	4985	4985	0
174	20240229	155000	251189005	4985	4985	4985	4985	0
175	20240229	154900	251189005	4985	4985	4985	4985	0
176	20240229	154800	251189005	4985	4985	4985	4985	0
177	20240229	154700	251189005	4985	4985	4985	4985	0
178	20240229	154600	251189005	4985	4985	4985	4985	0
179	20240229	154500	251189005	4985	4985	4985	4985	0
180	20240229	154400	251189005	4985	4985	4985	4985	0
181	20240229	154300	251189005	4985	4985	4985	4985	0
182	20240229	154200	251189005	4985	4985	4985	4985	1030
183	20240229	154100	251189005	4985	4985	4985	4985	0
184	20240229	154000	251189005	4985	4985	4985	4985	0
185	20240229	153900	251189005	4985	4985	4985	4985	0
186	20240229	153800	251189005	4985	4985	4985	4985	0
187	20240229	153700	251189005	4985	4985	4985	4985	0
188	20240229	153600	251189005	4985	4985	4985	4985	0
189	20240229	153500	251189005	4985	4985	4985	4985	0
190	20240229	153400	251189005	4985	4985	4985	4985	0
191	20240229	153300	251189005	4985	4985	4985	4985	0
192	20240229	153200	251189005	4985	4985	4985	4985	0
193	20240229	153100	251189005	4985	4985	4985	4985	0
194	20240229	153000	251189005	4985	4985	4985	4985	1030
195	20240229	152900	246054455	4995	4995	4995	4995	0
196	20240229	152800	246054455	4995	4995	4995	4995	0
197	20240229	152700	246054455	4995	4995	4995	4995	0
198	20240229	152600	246054455	4995	4995	4995	4995	0
199	20240229	152500	246054455	4995	4995	4995	4995	0
200	20240229	152400	246054455	4995	4995	4995	4995	0
201	20240229	152300	246054455	4995	4995	4995	4995	0
202	20240229	152200	246054455	4995	4995	4995	4995	0
203	20240229	152100	246054455	4995	4995	4995	4995	0
204	20240229	152000	246054455	4995	4995	4995	4995	0
205	20240229	151900	246054455	4995	4995	4995	4990	55
206	20240229	151800	245779950	4990	4990	4995	4990	1101
207	20240229	151700	240285630	4995	4990	4995	4990	1196
208	20240229	151600	234316490	4995	5000	5000	4995	155
209	20240229	151500	233541765	5000	5000	5000	5000	0
210	20240229	151400	233541765	5000	5000	5000	5000	0
211	20240229	151300	233541765	5000	4990	5000	4990	1451
212	20240229	151200	226301265	4995	4995	4995	4995	0
213	20240229	151100	226301265	4995	5000	5000	4995	100
214	20240229	151000	225801755	4995	5000	5000	4995	798
215	20240229	150900	221815535	5000	5000	5000	5000	4
216	20240229	150800	221795535	5000	5000	5000	5000	0
217	20240229	150700	221795535	5000	5000	5000	5000	0
218	20240229	150600	221795535	5000	5000	5000	5000	2
219	20240229	150500	221785535	4995	4995	4995	4995	0
220	20240229	150400	221785535	4995	4995	4995	4995	0
221	20240229	150300	221785535	4995	4995	4995	4995	1
222	20240229	150200	221780540	4995	4995	4995	4995	16
223	20240229	150100	221700620	4995	4995	4995	4995	236
224	20240229	150000	220521800	4995	4995	4995	4995	171
225	20240229	145900	219667655	5000	5000	5000	5000	7
226	20240229	145800	219632655	5000	4995	5000	4995	3
227	20240229	145700	219617660	4990	5000	5000	4990	1051
228	20240229	145600	214368005	5000	5000	5000	5000	424
229	20240229	145500	212248005	5000	5000	5000	5000	0
230	20240229	145400	212248005	5000	5000	5000	5000	0
231	20240229	145300	212248005	5000	5000	5000	5000	0
232	20240229	145200	212248005	5000	5000	5000	5000	0
233	20240229	145100	212248005	5000	5000	5000	5000	0
234	20240229	145000	212248005	5000	4995	5000	4995	101
235	20240229	144900	211743010	5000	5000	5000	5000	21
236	20240229	144800	211638010	4995	4995	4995	4995	1
237	20240229	144700	211633015	4995	4995	4995	4995	0
238	20240229	144600	211633015	4995	4995	4995	4995	0
239	20240229	144500	211633015	4995	4995	4995	4995	1000
240	20240229	144400	206638015	5000	5000	5000	5000	0
241	20240229	144300	206638015	5000	5000	5000	5000	0
242	20240229	144200	206638015	5000	5000	5000	5000	105
243	20240229	144100	206113015	5000	5000	5000	5000	0
244	20240229	144000	206113015	5000	5000	5000	5000	20
245	20240229	143900	206013015	5000	5010	5010	5000	101
246	20240229	143800	205507015	5010	5010	5010	5010	0
247	20240229	143700	205507015	5010	5010	5010	5010	0
248	20240229	143600	205507015	5010	5010	5010	5010	2
249	20240229	143500	205496995	5010	5010	5010	5010	0
250	20240229	143400	205496995	5010	5010	5010	5010	4
251	20240229	143300	205476955	5000	5000	5000	5000	10
252	20240229	143200	205426955	5010	5010	5010	5010	0
253	20240229	143100	205426955	5010	5010	5010	5010	0
254	20240229	143000	205426955	5010	5010	5010	5010	0
255	20240229	142900	205426955	5010	5010	5010	5010	3
256	20240229	142800	205411925	5000	5000	5000	5000	0
257	20240229	142700	205411925	5000	5000	5000	5000	2
258	20240229	142600	205401925	5010	5010	5010	5010	0
259	20240229	142500	205401925	5010	5010	5010	5010	0
260	20240229	142400	205401925	5010	5000	5010	5000	1139
261	20240229	142300	199696335	5000	5000	5000	5000	1
262	20240229	142200	199691335	5000	5000	5000	5000	0
263	20240229	142100	199691335	5000	5000	5000	5000	200
264	20240229	142000	198691335	5000	5000	5000	5000	0
265	20240229	141900	198691335	5000	5000	5000	5000	0
266	20240229	141800	198691335	5000	5000	5000	5000	1
267	20240229	141700	198686335	5010	5010	5010	5010	0
268	20240229	141600	198686335	5010	5010	5010	5010	0
269	20240229	141500	198686335	5010	5010	5010	5010	0
270	20240229	141400	198686335	5010	5010	5010	5010	0
271	20240229	141300	198686335	5010	5010	5010	5010	0
272	20240229	141200	198686335	5010	5010	5010	5010	0
273	20240229	141100	198686335	5010	5010	5010	5010	0
274	20240229	141000	198686335	5010	5010	5010	5010	20
275	20240229	140900	198586135	5010	5010	5010	5010	50
276	20240229	140800	198335635	5010	5010	5010	5010	102
277	20240229	140700	197824615	5010	5010	5010	5010	0
278	20240229	140600	197824615	5010	5010	5010	5010	0
279	20240229	140500	197824615	5010	5010	5010	5010	5
280	20240229	140400	197799565	5000	5000	5010	5000	726
281	20240229	140300	194169555	5010	5010	5010	5010	0
282	20240229	140200	194169555	5010	5010	5010	5010	0
283	20240229	140100	194169555	5010	5000	5010	5000	353
284	20240229	140000	192404525	5000	5000	5000	5000	0
285	20240229	135900	192404525	5000	5000	5000	5000	984
286	20240229	135800	187484525	5010	5010	5010	5010	0
287	20240229	135700	187484525	5010	5010	5010	5010	73
288	20240229	135600	187118795	5010	5010	5010	5010	812
289	20240229	135500	183050675	5010	5010	5010	5010	0
290	20240229	135400	183050675	5010	5010	5010	5010	1
291	20240229	135300	183045665	5010	5010	5010	5010	1
292	20240229	135200	183040655	5010	5010	5010	5010	38
293	20240229	135100	182850275	5010	5010	5010	5010	1
294	20240229	135000	182845265	5020	5020	5020	5020	0
295	20240229	134900	182845265	5020	5020	5020	5020	0
296	20240229	134800	182845265	5020	5020	5020	5020	0
297	20240229	134700	182845265	5020	5020	5020	5020	0
298	20240229	134600	182845265	5020	5010	5020	5010	11
299	20240229	134500	182790055	5010	5010	5010	5010	13
300	20240229	134400	182724925	5010	5010	5010	5010	0
301	20240229	134300	182724925	5010	5010	5010	5010	1
302	20240229	134200	182719915	5020	5020	5020	5020	0
303	20240229	134100	182719915	5020	5020	5020	5020	0
304	20240229	134000	182719915	5020	5020	5020	5020	0
305	20240229	133900	182719915	5020	5020	5020	5020	0
306	20240229	133800	182719915	5020	5020	5020	5020	1
307	20240229	133700	182714895	5010	5010	5010	5010	0
308	20240229	133600	182714895	5010	5010	5010	5010	0
309	20240229	133500	182714895	5010	5010	5010	5010	31
310	20240229	133400	182559585	5010	5010	5010	5010	70
311	20240229	133300	182208885	5010	5010	5010	5010	1
312	20240229	133200	182203875	5020	5020	5020	5020	0
313	20240229	133100	182203875	5020	5020	5020	5020	16
314	20240229	133000	182123555	5020	5020	5020	5020	2
315	20240229	132900	182113515	5010	5020	5020	5010	201
316	20240229	132800	181106495	5020	5020	5020	5020	10
317	20240229	132700	181056295	5020	5010	5020	5010	2
318	20240229	132600	181046265	5020	5020	5020	5020	0
319	20240229	132500	181046265	5020	5020	5020	5020	0
320	20240229	132400	181046265	5020	5020	5020	5020	0
321	20240229	132300	181046265	5020	5020	5020	5020	0
322	20240229	132200	181046265	5020	5020	5020	5020	0
323	20240229	132100	181046265	5020	5020	5020	5020	0
324	20240229	132000	181046265	5020	5020	5020	5020	0
325	20240229	131900	181046265	5020	5020	5020	5020	0
326	20240229	131800	181046265	5020	5020	5020	5020	0
327	20240229	131700	181046265	5020	5020	5020	5020	0
328	20240229	131600	181046265	5020	5020	5020	5020	0
329	20240229	131500	181046265	5020	5020	5020	5020	0
330	20240229	131400	181046265	5020	5020	5020	5020	1
331	20240229	131300	181041245	5020	5020	5020	5020	0
332	20240229	131200	181041245	5020	5020	5020	5020	0
333	20240229	131100	181041245	5020	5020	5020	5020	3
334	20240229	131000	181026185	5020	5020	5020	5020	0
335	20240229	130900	181026185	5020	5020	5020	5020	0
336	20240229	130800	181026185	5020	5020	5020	5020	44
337	20240229	130700	180805305	5030	5030	5030	5030	0
338	20240229	130600	180805305	5030	5030	5030	5030	0
339	20240229	130500	180805305	5030	5030	5030	5030	4
340	20240229	130400	180785185	5030	5030	5030	5030	10
341	20240229	130300	180734885	5030	5030	5030	5030	0
342	20240229	130200	180734885	5030	5020	5030	5020	100
343	20240229	130100	180232665	5020	5020	5020	5020	0
344	20240229	130000	180232665	5020	5020	5020	5020	0
345	20240229	125900	180232665	5020	5020	5020	5020	0
346	20240229	125800	180232665	5020	5020	5020	5020	1
347	20240229	125700	180227645	5020	5020	5020	5020	0
348	20240229	125600	180227645	5020	5020	5020	5020	0
349	20240229	125500	180227645	5020	5020	5020	5020	559
350	20240229	125400	177421465	5020	5020	5020	5020	1
351	20240229	125300	177416445	5010	5020	5020	5010	218
352	20240229	125200	176323755	5020	5020	5020	5020	0
353	20240229	125100	176323755	5020	5020	5020	5020	1
354	20240229	125000	176318735	5020	5020	5020	5020	0
355	20240229	124900	176318735	5020	5020	5020	5020	267
356	20240229	124800	174978395	5020	5020	5020	5020	0
357	20240229	124700	174978395	5020	5010	5020	5010	10
358	20240229	124600	174928285	5020	5020	5020	5020	0
359	20240229	124500	174928285	5020	5020	5020	5020	0
360	20240229	124400	174928285	5020	5020	5020	5020	0
361	20240229	124300	174928285	5020	5020	5020	5020	0
362	20240229	124200	174928285	5020	5020	5020	5020	0
363	20240229	124100	174928285	5020	5020	5020	5020	1000
364	20240229	124000	169908285	5020	5020	5020	5020	0
365	20240229	123900	169908285	5020	5020	5020	5020	0
366	20240229	123800	169908285	5020	5020	5020	5020	0
367	20240229	123700	169908285	5020	5020	5020	5020	0
368	20240229	123600	169908285	5020	5020	5020	5020	0
369	20240229	123500	169908285	5020	5010	5020	5010	501
370	20240229	123400	167393275	5020	5020	5020	5020	0
371	20240229	123300	167393275	5020	5020	5020	5020	0
372	20240229	123200	167393275	5020	5020	5020	5020	0
373	20240229	123100	167393275	5020	5020	5020	5020	4
374	20240229	123000	167373195	5020	5020	5020	5020	0
375	20240229	122900	167373195	5020	5020	5020	5020	0
376	20240229	122800	167373195	5020	5020	5020	5020	0
377	20240229	122700	167373195	5020	5020	5020	5020	0
378	20240229	122600	167373195	5020	5020	5020	5020	0
379	20240229	122500	167373195	5020	5020	5020	5020	200
380	20240229	122400	166369195	5020	5020	5020	5020	41
381	20240229	122300	166163375	5020	5020	5020	5020	0
382	20240229	122200	166163375	5020	5020	5020	5020	0
383	20240229	122100	166163375	5020	5020	5020	5020	0
384	20240229	122000	166163375	5020	5020	5020	5020	0
385	20240229	121900	166163375	5020	5020	5020	5020	0
386	20240229	121800	166163375	5020	5020	5020	5020	0
387	20240229	121700	166163375	5020	5020	5020	5020	0
388	20240229	121600	166163375	5020	5020	5020	5020	0
389	20240229	121500	166163375	5020	5020	5020	5020	99
390	20240229	121400	165666395	5020	5020	5020	5020	1
391	20240229	121300	165661375	5020	5020	5020	5020	0
392	20240229	121200	165661375	5020	5020	5020	5020	0
393	20240229	121100	165661375	5020	5020	5020	5020	5
394	20240229	121000	165636275	5020	5020	5020	5020	0
395	20240229	120900	165636275	5020	5020	5020	5020	0
396	20240229	120800	165636275	5020	5020	5020	5020	0
397	20240229	120700	165636275	5020	5020	5020	5020	30
398	20240229	120600	165485675	5010	5010	5010	5010	200
399	20240229	120500	164483675	5020	5020	5020	5020	0
400	20240229	120400	164483675	5020	5020	5020	5020	0
401	20240229	120300	164483675	5020	5020	5020	5020	0
402	20240229	120200	164483675	5020	5020	5020	5020	0
403	20240229	120100	164483675	5020	5020	5020	5020	0
404	20240229	120000	164483675	5020	5020	5020	5020	0
405	20240229	115900	164483675	5020	5020	5020	5020	0
406	20240229	115800	164483675	5020	5020	5020	5020	0
407	20240229	115700	164483675	5020	5020	5020	5020	0
408	20240229	115600	164483675	5020	5020	5020	5020	2
409	20240229	115500	164473635	5010	5010	5010	5010	1
410	20240229	115400	164468625	5020	5020	5020	5020	0
411	20240229	115300	164468625	5020	5020	5020	5020	0
412	20240229	115200	164468625	5020	5020	5020	5020	0
413	20240229	115100	164468625	5020	5020	5020	5020	0
414	20240229	115000	164468625	5020	5020	5020	5020	0
415	20240229	114900	164468625	5020	5020	5020	5020	0
416	20240229	114800	164468625	5020	5020	5020	5020	0
417	20240229	114700	164468625	5020	5020	5020	5020	0
418	20240229	114600	164468625	5020	5020	5020	5020	37
419	20240229	114500	164282885	5020	5020	5020	5020	0
420	20240229	114400	164282885	5020	5020	5020	5020	16
421	20240229	114300	164202565	5020	5020	5020	5020	3
422	20240229	114200	164187505	5020	5020	5020	5020	0
423	20240229	114100	164187505	5020	5020	5020	5020	0
424	20240229	114000	164187505	5020	5020	5020	5020	0
425	20240229	113900	164187505	5020	5020	5020	5020	191
426	20240229	113800	163228685	5020	5020	5020	5020	0
427	20240229	113700	163228685	5020	5020	5020	5020	0
428	20240229	113600	163228685	5020	5020	5020	5020	100
429	20240229	113500	162726685	5030	5030	5030	5030	0
430	20240229	113400	162726685	5030	5030	5030	5030	4
431	20240229	113300	162706565	5030	5030	5030	5030	10
432	20240229	113200	162656265	5030	5030	5030	5030	0
433	20240229	113100	162656265	5030	5030	5030	5030	1
434	20240229	113000	162651235	5020	5020	5020	5020	0
435	20240229	112900	162651235	5020	5020	5020	5020	0
436	20240229	112800	162651235	5020	5020	5020	5020	259
437	20240229	112700	161351055	5030	5030	5030	5030	0
438	20240229	112600	161351055	5030	5030	5030	5030	0
439	20240229	112500	161351055	5030	5030	5030	5030	0
440	20240229	112400	161351055	5030	5030	5030	5030	0
441	20240229	112300	161351055	5030	5030	5030	5030	0
442	20240229	112200	161351055	5030	5030	5030	5030	0
443	20240229	112100	161351055	5030	5030	5030	5030	43
444	20240229	112000	161134765	5030	5040	5050	5030	327
445	20240229	111900	159486685	5040	5040	5040	5040	0
446	20240229	111800	159486685	5040	5040	5040	5040	20
447	20240229	111700	159385885	5030	5030	5030	5030	0
448	20240229	111600	159385885	5030	5020	5030	5020	1205
449	20240229	111500	153332745	5020	5020	5020	5020	0
450	20240229	111400	153332745	5020	5020	5020	5020	909
451	20240229	111300	148769565	5020	5020	5020	5020	10
452	20240229	111200	148719365	5010	5010	5010	5010	954
453	20240229	111100	143939825	5010	5010	5010	5010	0
454	20240229	111000	143939825	5010	5010	5010	5010	0
455	20240229	110900	143939825	5010	5010	5010	5010	0
456	20240229	110800	143939825	5010	5010	5010	5010	0
457	20240229	110700	143939825	5010	5010	5010	5010	0
458	20240229	110600	143939825	5010	5010	5010	5010	100
459	20240229	110500	143438825	5010	5010	5010	5010	0
460	20240229	110400	143438825	5010	5010	5010	5010	359
461	20240229	110300	141640235	5010	5010	5010	5010	0
462	20240229	110200	141640235	5010	5010	5010	5010	0
463	20240229	110100	141640235	5010	5010	5010	5010	998
464	20240229	110000	136640255	5010	5010	5010	5010	0
465	20240229	105900	136640255	5010	5010	5010	5010	0
466	20240229	105800	136640255	5010	5010	5010	5010	0
467	20240229	105700	136640255	5010	5010	5010	5010	0
468	20240229	105600	136640255	5010	5010	5010	5010	0
469	20240229	105500	136640255	5010	5010	5010	5010	0
470	20240229	105400	136640255	5010	5010	5010	5010	0
471	20240229	105300	136640255	5010	5010	5010	5010	0
472	20240229	105200	136640255	5010	5010	5010	5010	0
473	20240229	105100	136640255	5010	5010	5010	5010	40
474	20240229	105000	136439855	5010	5000	5010	5000	19
475	20240229	104900	136344835	5010	5010	5010	5010	0
476	20240229	104800	136344835	5010	5000	5010	5000	14
477	20240229	104700	136274735	5010	5010	5010	5010	1
478	20240229	104600	136269725	5000	5000	5000	5000	100
479	20240229	104500	135769725	5000	5000	5000	5000	45
480	20240229	104400	135544725	5000	5000	5000	5000	52
481	20240229	104300	135284725	5000	5000	5000	5000	506
482	20240229	104200	132754725	4985	4990	4990	4985	99
483	20240229	104100	132261150	4990	4990	4990	4990	0
484	20240229	104000	132261150	4990	4995	4995	4990	40
485	20240229	103900	132061540	4985	4985	4985	4985	0
486	20240229	103800	132061540	4985	4990	4990	4985	113
487	20240229	103700	131498000	4985	4985	4985	4985	0
488	20240229	103600	131498000	4985	4985	4985	4985	0
489	20240229	103500	131498000	4985	4990	4990	4985	1100
490	20240229	103400	126009150	4990	4990	4990	4990	0
491	20240229	103300	126009150	4990	5000	5000	4990	18
492	20240229	103200	125919160	5000	5000	5000	5000	0
493	20240229	103100	125919160	5000	5000	5000	5000	1
494	20240229	103000	125914160	4990	4990	4990	4990	100
495	20240229	102900	125415160	4990	4990	4990	4990	0
496	20240229	102800	125415160	4990	4990	4990	4990	0
497	20240229	102700	125415160	4990	4990	4990	4990	897
498	20240229	102600	120939130	5000	5000	5000	5000	0
499	20240229	102500	120939130	5000	5000	5000	5000	0
500	20240229	102400	120939130	5000	5000	5000	5000	1
501	20240229	102300	120934130	4990	4995	4995	4990	200
502	20240229	102200	119936105	5000	5000	5000	5000	0
503	20240229	102100	119936105	5000	5000	5000	5000	0
504	20240229	102000	119936105	5000	5000	5000	5000	0
505	20240229	101900	119936105	5000	5000	5000	5000	1
506	20240229	101800	119931105	4975	4990	4990	4975	2500
507	20240229	101700	107478085	4990	4990	4990	4990	265
508	20240229	101600	106155735	4990	4990	4990	4990	1004
509	20240229	101500	101145775	4990	4990	4990	4990	47
510	20240229	101400	100911245	4990	4990	4990	4990	0
511	20240229	101300	100911245	4990	4995	4995	4990	276
512	20240229	101200	99533160	5000	5000	5000	5000	0
513	20240229	101100	99533160	5000	5000	5000	5000	153
514	20240229	101000	98768160	5010	5010	5010	5010	1
515	20240229	100900	98763150	5000	5010	5010	5000	27
516	20240229	100800	98627890	5010	5010	5010	5010	0
517	20240229	100700	98627890	5010	5010	5010	5010	10
518	20240229	100600	98577790	5010	5010	5010	5010	0
519	20240229	100500	98577790	5010	5010	5010	5010	30
520	20240229	100400	98427490	5010	5010	5010	5010	0
521	20240229	100300	98427490	5010	5010	5010	5010	1
522	20240229	100200	98422480	5000	5000	5000	5000	413
523	20240229	100100	96357480	5000	5000	5000	5000	418
524	20240229	100000	94267480	5000	5000	5000	5000	0
525	20240229	095900	94267480	5000	5000	5000	5000	1
526	20240229	095800	94262480	5000	5000	5000	5000	0
527	20240229	095700	94262480	5000	5000	5000	5000	463
528	20240229	095600	91947480	5000	5000	5000	5000	0
529	20240229	095500	91947480	5000	5000	5000	5000	0
530	20240229	095400	91947480	5000	5000	5000	5000	0
531	20240229	095300	91947480	5000	5000	5000	5000	0
532	20240229	095200	91947480	5000	5000	5000	5000	0
533	20240229	095100	91947480	5000	5000	5000	5000	0
534	20240229	095000	91947480	5000	5000	5000	5000	1
535	20240229	094900	91942480	5000	5000	5000	5000	1
536	20240229	094800	91937480	5000	5000	5000	5000	29
537	20240229	094700	91792480	5010	5010	5010	5010	0
538	20240229	094600	91792480	5010	5010	5010	5010	2
539	20240229	094500	91782460	5010	5010	5010	5010	0
540	20240229	094400	91782460	5010	5010	5010	5010	7
541	20240229	094300	91747390	5010	5010	5010	5010	0
542	20240229	094200	91747390	5010	5010	5010	5010	0
543	20240229	094100	91747390	5010	5010	5010	5010	1
544	20240229	094000	91742380	5010	5010	5010	5010	120
545	20240229	093900	91141180	5010	5010	5010	5010	0
546	20240229	093800	91141180	5010	5010	5010	5010	0
547	20240229	093700	91141180	5010	5010	5010	5010	0
548	20240229	093600	91141180	5010	5010	5010	5010	1151
549	20240229	093500	85374670	5010	5010	5010	5010	2
550	20240229	093400	85364650	5010	5000	5010	5000	71
551	20240229	093300	85009230	5000	5010	5010	5000	97
552	20240229	093200	84524210	5010	5010	5010	5000	70
553	20240229	093100	84173600	5000	5010	5010	5000	60
554	20240229	093000	83873580	5010	5000	5010	5000	341
555	20240229	092900	82168570	5010	5010	5010	5010	2
556	20240229	092800	82158550	5010	5010	5010	5010	0
557	20240229	092700	82158550	5010	5010	5010	5010	20
558	20240229	092600	82058350	5010	5000	5010	5000	1927
559	20240229	092500	72423340	5010	5010	5010	5010	43
560	20240229	092400	72207910	5010	5020	5020	5010	3
561	20240229	092300	72192870	5010	5020	5020	5010	5
562	20240229	092200	72167780	5020	5010	5020	5010	23
563	20240229	092100	72052540	5020	5020	5020	5020	0
564	20240229	092000	72052540	5020	5020	5020	5020	1
565	20240229	091900	72047520	5020	5010	5020	5010	30
566	20240229	091800	71897210	5020	5010	5020	5010	564
567	20240229	091700	69071560	5010	4995	5010	4995	1328
568	20240229	091600	62431900	4995	4995	4995	4995	51
569	20240229	091500	62177155	4995	4995	4995	4995	31
570	20240229	091400	62022310	4990	4995	4995	4990	15
571	20240229	091300	61947440	4995	4995	4995	4995	6
572	20240229	091200	61917470	5000	5000	5000	5000	0
573	20240229	091100	61917470	5000	5000	5000	5000	0
574	20240229	091000	61917470	5000	5000	5000	5000	0
575	20240229	090900	61917470	5000	4970	5000	4970	8317
576	20240229	090800	20546480	4970	4970	4970	4970	166
577	20240229	090700	19721460	4970	4970	4970	4970	10
578	20240229	090600	19671760	4970	4970	4970	4970	84
579	20240229	090500	19254280	4965	4980	4980	4965	1220
580	20240229	090400	13186515	5000	5000	5000	5000	1
581	20240229	090300	13181515	4980	4980	4980	4980	10
582	20240229	090200	13131715	4985	4995	4995	4985	2400
583	20240229	090100	1159395	5000	5000	5000	5000	100
584	20240229	090000	659395	5000	4995	5000	4995	132