KissMeData/058450/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	193600	102730935	3010	3010	3010	3010	500
3	20240228	193500	102730935	3010	3010	3010	3010	0
4	20240228	193400	102730935	3010	3010	3010	3010	0
5	20240228	193300	102730935	3010	3010	3010	3010	0
6	20240228	193200	102730935	3010	3010	3010	3010	0
7	20240228	193100	102730935	3010	3010	3010	3010	0
8	20240228	193000	102730935	3010	3010	3010	3010	0
9	20240228	192900	102730935	3010	3010	3010	3010	0
10	20240228	192800	102730935	3010	3010	3010	3010	0
11	20240228	192700	102730935	3010	3010	3010	3010	0
12	20240228	192600	102730935	3010	3010	3010	3010	0
13	20240228	192500	102730935	3010	3010	3010	3010	0
14	20240228	192400	102730935	3010	3010	3010	3010	0
15	20240228	192300	102730935	3010	3010	3010	3010	0
16	20240228	192200	102730935	3010	3010	3010	3010	0
17	20240228	192100	102730935	3010	3010	3010	3010	0
18	20240228	192000	102730935	3010	3010	3010	3010	0
19	20240228	191900	102730935	3010	3010	3010	3010	0
20	20240228	191800	102730935	3010	3010	3010	3010	0
21	20240228	191700	102730935	3010	3010	3010	3010	0
22	20240228	191600	102730935	3010	3010	3010	3010	0
23	20240228	191500	102730935	3010	3010	3010	3010	0
24	20240228	191400	102730935	3010	3010	3010	3010	0
25	20240228	191300	102730935	3010	3010	3010	3010	0
26	20240228	191200	102730935	3010	3010	3010	3010	0
27	20240228	191100	102730935	3010	3010	3010	3010	0
28	20240228	191000	102730935	3010	3010	3010	3010	0
29	20240228	190900	102730935	3010	3010	3010	3010	0
30	20240228	190800	102730935	3010	3010	3010	3010	0
31	20240228	190700	102730935	3010	3010	3010	3010	0
32	20240228	190600	102730935	3010	3010	3010	3010	500
33	20240228	190500	102730935	3010	3010	3010	3010	0
34	20240228	190400	102730935	3010	3010	3010	3010	0
35	20240228	190300	102730935	3010	3010	3010	3010	0
36	20240228	190200	102730935	3010	3010	3010	3010	0
37	20240228	190100	102730935	3010	3010	3010	3010	0
38	20240228	190000	102730935	3010	3010	3010	3010	0
39	20240228	185900	102730935	3010	3010	3010	3010	0
40	20240228	185800	102730935	3010	3010	3010	3010	0
41	20240228	185700	102730935	3010	3010	3010	3010	0
42	20240228	185600	102730935	3010	3010	3010	3010	0
43	20240228	185500	102730935	3010	3010	3010	3010	0
44	20240228	185400	102730935	3010	3010	3010	3010	0
45	20240228	185300	102730935	3010	3010	3010	3010	0
46	20240228	185200	102730935	3010	3010	3010	3010	0
47	20240228	185100	102730935	3010	3010	3010	3010	0
48	20240228	185000	102730935	3010	3010	3010	3010	0
49	20240228	184900	102730935	3010	3010	3010	3010	0
50	20240228	184800	102730935	3010	3010	3010	3010	0
51	20240228	184700	102730935	3010	3010	3010	3010	0
52	20240228	184600	102730935	3010	3010	3010	3010	0
53	20240228	184500	102730935	3010	3010	3010	3010	0
54	20240228	184400	102730935	3010	3010	3010	3010	0
55	20240228	184300	102730935	3010	3010	3010	3010	0
56	20240228	184200	102730935	3010	3010	3010	3010	0
57	20240228	184100	102730935	3010	3010	3010	3010	0
58	20240228	184000	102730935	3010	3010	3010	3010	0
59	20240228	183900	102730935	3010	3010	3010	3010	0
60	20240228	183800	102730935	3010	3010	3010	3010	0
61	20240228	183700	102730935	3010	3010	3010	3010	0
62	20240228	183600	102730935	3010	3010	3010	3010	500
63	20240228	183500	102730935	3010	3010	3010	3010	0
64	20240228	183400	102730935	3010	3010	3010	3010	0
65	20240228	183300	102730935	3010	3010	3010	3010	0
66	20240228	183200	102730935	3010	3010	3010	3010	0
67	20240228	183100	102730935	3010	3010	3010	3010	0
68	20240228	183000	102730935	3010	3010	3010	3010	0
69	20240228	182900	102730935	3010	3010	3010	3010	0
70	20240228	182800	102730935	3010	3010	3010	3010	0
71	20240228	182700	102730935	3010	3010	3010	3010	0
72	20240228	182600	102730935	3010	3010	3010	3010	0
73	20240228	182500	102730935	3010	3010	3010	3010	0
74	20240228	182400	102730935	3010	3010	3010	3010	0
75	20240228	182300	102730935	3010	3010	3010	3010	0
76	20240228	182200	102730935	3010	3010	3010	3010	0
77	20240228	182100	102730935	3010	3010	3010	3010	0
78	20240228	182000	102730935	3010	3010	3010	3010	0
79	20240228	181900	102730935	3010	3010	3010	3010	0
80	20240228	181800	102730935	3010	3010	3010	3010	0
81	20240228	181700	102730935	3010	3010	3010	3010	0
82	20240228	181600	102730935	3010	3010	3010	3010	0
83	20240228	181500	102730935	3010	3010	3010	3010	0
84	20240228	181400	102730935	3010	3010	3010	3010	0
85	20240228	181300	102730935	3010	3010	3010	3010	0
86	20240228	181200	102730935	3010	3010	3010	3010	0
87	20240228	181100	102730935	3010	3010	3010	3010	0
88	20240228	181000	102730935	3010	3010	3010	3010	0
89	20240228	180900	102730935	3010	3010	3010	3010	0
90	20240228	180800	102730935	3010	3010	3010	3010	0
91	20240228	180700	102730935	3010	3010	3010	3010	0
92	20240228	180600	102730935	3010	3010	3010	3010	500
93	20240228	180500	102730935	3010	3010	3010	3010	0
94	20240228	180400	102730935	3010	3010	3010	3010	0
95	20240228	180300	102730935	3010	3010	3010	3010	0
96	20240228	180200	102730935	3010	3010	3010	3010	0
97	20240228	180100	102730935	3010	3010	3010	3010	0
98	20240228	180000	102730935	3010	3010	3010	3010	0
99	20240228	175900	102730935	3010	3010	3010	3010	0
100	20240228	175800	102730935	3010	3010	3010	3010	0
101	20240228	175700	102730935	3010	3010	3010	3010	0
102	20240228	175600	102730935	3010	3010	3010	3010	0
103	20240228	175500	102730935	3010	3010	3010	3010	0
104	20240228	175400	102730935	3010	3010	3010	3010	0
105	20240228	175300	102730935	3010	3010	3010	3010	0
106	20240228	175200	102730935	3010	3010	3010	3010	0
107	20240228	175100	102730935	3010	3010	3010	3010	0
108	20240228	175000	102730935	3010	3010	3010	3010	0
109	20240228	174900	102730935	3010	3010	3010	3010	0
110	20240228	174800	102730935	3010	3010	3010	3010	0
111	20240228	174700	102730935	3010	3010	3010	3010	0
112	20240228	174600	102730935	3010	3010	3010	3010	0
113	20240228	174500	102730935	3010	3010	3010	3010	0
114	20240228	174400	102730935	3010	3010	3010	3010	0
115	20240228	174300	102730935	3010	3010	3010	3010	0
116	20240228	174200	102730935	3010	3010	3010	3010	0
117	20240228	174100	102730935	3010	3010	3010	3010	0
118	20240228	174000	102730935	3010	3010	3010	3010	0
119	20240228	173900	102730935	3010	3010	3010	3010	0
120	20240228	173800	102730935	3010	3010	3010	3010	0
121	20240228	173700	102730935	3010	3010	3010	3010	0
122	20240228	173600	102730935	3010	3010	3010	3010	500
123	20240228	173500	102730935	3010	3010	3010	3010	0
124	20240228	173400	102730935	3010	3010	3010	3010	0
125	20240228	173300	102730935	3010	3010	3010	3010	0
126	20240228	173200	102730935	3010	3010	3010	3010	0
127	20240228	173100	102730935	3010	3010	3010	3010	0
128	20240228	173000	102730935	3010	3010	3010	3010	0
129	20240228	172900	102730935	3010	3010	3010	3010	0
130	20240228	172800	102730935	3010	3010	3010	3010	0
131	20240228	172700	102730935	3010	3010	3010	3010	0
132	20240228	172600	102730935	3010	3010	3010	3010	0
133	20240228	172500	102730935	3010	3010	3010	3010	0
134	20240228	172400	102730935	3010	3010	3010	3010	0
135	20240228	172300	102730935	3010	3010	3010	3010	0
136	20240228	172200	102730935	3010	3010	3010	3010	0
137	20240228	172100	102730935	3010	3010	3010	3010	0
138	20240228	172000	102730935	3010	3010	3010	3010	0
139	20240228	171900	102730935	3010	3010	3010	3010	0
140	20240228	171800	102730935	3010	3010	3010	3010	0
141	20240228	171700	102730935	3010	3010	3010	3010	0
142	20240228	171600	102730935	3010	3010	3010	3010	0
143	20240228	171500	102730935	3010	3010	3010	3010	0
144	20240228	171400	102730935	3010	3010	3010	3010	0
145	20240228	171300	102730935	3010	3010	3010	3010	0
146	20240228	171200	102730935	3010	3010	3010	3010	0
147	20240228	171100	102730935	3010	3010	3010	3010	0
148	20240228	171000	102730935	3010	3010	3010	3010	0
149	20240228	170900	102730935	3010	3010	3010	3010	0
150	20240228	170800	102730935	3010	3010	3010	3010	0
151	20240228	170700	102730935	3010	3010	3010	3010	0
152	20240228	170600	102730935	3010	3010	3010	3010	500
153	20240228	170500	102730935	3010	3010	3010	3010	0
154	20240228	170400	102730935	3010	3010	3010	3010	0
155	20240228	170300	102730935	3010	3010	3010	3010	0
156	20240228	170200	102730935	3010	3010	3010	3010	0
157	20240228	170100	102730935	3010	3010	3010	3010	0
158	20240228	170000	102730935	3010	3010	3010	3010	0
159	20240228	165900	102730935	3010	3010	3010	3010	0
160	20240228	165800	102730935	3010	3010	3010	3010	0
161	20240228	165700	102730935	3010	3010	3010	3010	0
162	20240228	165600	102730935	3010	3010	3010	3010	0
163	20240228	165500	102730935	3010	3010	3010	3010	0
164	20240228	165400	102730935	3010	3010	3010	3010	0
165	20240228	165300	102730935	3010	3010	3010	3010	0
166	20240228	165200	102730935	3010	3010	3010	3010	0
167	20240228	165100	102730935	3010	3010	3010	3010	0
168	20240228	165000	102730935	3010	3010	3010	3010	0
169	20240228	164900	102730935	3010	3010	3010	3010	0
170	20240228	164800	102730935	3010	3010	3010	3010	0
171	20240228	164700	102730935	3010	3010	3010	3010	0
172	20240228	164600	102730935	3010	3010	3010	3010	0
173	20240228	164500	102730935	3010	3010	3010	3010	0
174	20240228	164400	102730935	3010	3010	3010	3010	0
175	20240228	164300	102730935	3010	3010	3010	3010	0
176	20240228	164200	102730935	3010	3010	3010	3010	0
177	20240228	164100	102730935	3010	3010	3010	3010	0
178	20240228	164000	102730935	3010	3010	3010	3010	0
179	20240228	163900	102730935	3010	3010	3010	3010	0
180	20240228	163800	102730935	3010	3010	3010	3010	0
181	20240228	163700	102730935	3010	3010	3010	3010	0
182	20240228	163600	102730935	3010	3010	3010	3010	500
183	20240228	163500	102730935	3010	3010	3010	3010	0
184	20240228	163400	102730935	3010	3010	3010	3010	0
185	20240228	163300	102730935	3010	3010	3010	3010	0
186	20240228	163200	102730935	3010	3010	3010	3010	0
187	20240228	163100	102730935	3010	3010	3010	3010	0
188	20240228	163000	102730935	3010	3010	3010	3010	0
189	20240228	162900	102730935	3010	3010	3010	3010	0
190	20240228	162800	102730935	3010	3010	3010	3010	0
191	20240228	162700	102730935	3010	3010	3010	3010	0
192	20240228	162600	102730935	3010	3010	3010	3010	0
193	20240228	162500	102730935	3010	3010	3010	3010	0
194	20240228	162400	102730935	3010	3010	3010	3010	0
195	20240228	162300	102730935	3010	3010	3010	3010	0
196	20240228	162200	102730935	3010	3010	3010	3010	0
197	20240228	162100	102730935	3010	3010	3010	3010	0
198	20240228	162000	102730935	3010	3010	3010	3010	0
199	20240228	161900	102730935	3010	3010	3010	3010	0
200	20240228	161800	102730935	3010	3010	3010	3010	0
201	20240228	161700	102730935	3010	3010	3010	3010	0
202	20240228	161600	102730935	3010	3010	3010	3010	0
203	20240228	161500	102730935	3010	3010	3010	3010	0
204	20240228	161400	102730935	3010	3010	3010	3010	0
205	20240228	161300	102730935	3010	3010	3010	3010	0
206	20240228	161200	102730935	3010	3010	3010	3010	0
207	20240228	161100	102730935	3010	3010	3010	3010	0
208	20240228	161000	102730935	3010	3010	3010	3010	0
209	20240228	160900	102730935	3010	3010	3010	3010	0
210	20240228	160800	102730935	3010	3010	3010	3010	0
211	20240228	160700	102730935	3010	3010	3010	3010	0
212	20240228	160600	102730935	3010	3010	3010	3010	500
213	20240228	160500	102730935	3010	3010	3010	3010	0
214	20240228	160400	102730935	3010	3010	3010	3010	0
215	20240228	160300	102730935	3010	3010	3010	3010	0
216	20240228	160200	102730935	3010	3010	3010	3010	0
217	20240228	160100	102730935	3010	3010	3010	3010	0
218	20240228	160000	102730935	3010	3010	3010	3010	0
219	20240228	155900	102730935	3010	3010	3010	3010	0
220	20240228	155800	102730935	3010	3010	3010	3010	0
221	20240228	155700	102730935	3010	3010	3010	3010	0
222	20240228	155600	102730935	3010	3010	3010	3010	0
223	20240228	155500	102730935	3010	3010	3010	3010	0
224	20240228	155400	102730935	3010	3010	3010	3010	0
225	20240228	155300	102730935	3010	3010	3010	3010	0
226	20240228	155200	102730935	3010	3010	3010	3010	0
227	20240228	155100	102730935	3010	3010	3010	3010	0
228	20240228	155000	102730935	3010	3010	3010	3010	0
229	20240228	154900	102730935	3010	3010	3010	3010	0
230	20240228	154800	102730935	3010	3010	3010	3010	0
231	20240228	154700	102730935	3010	3010	3010	3010	0
232	20240228	154600	102730935	3010	3010	3010	3010	0
233	20240228	154500	102730935	3010	3010	3010	3010	0
234	20240228	154400	102730935	3010	3010	3010	3010	0
235	20240228	154300	102730935	3010	3010	3010	3010	0
236	20240228	154200	102730935	3010	3010	3010	3010	0
237	20240228	154100	102730935	3010	3010	3010	3010	0
238	20240228	154000	102730935	3010	3010	3010	3010	0
239	20240228	153900	102730935	3010	3010	3010	3010	0
240	20240228	153800	102730935	3010	3010	3010	3010	0
241	20240228	153700	102730935	3010	3010	3010	3010	0
242	20240228	153600	102730935	3010	3010	3010	3010	500
243	20240228	153500	102730935	3010	3010	3010	3010	0
244	20240228	153400	102730935	3010	3010	3010	3010	0
245	20240228	153300	102730935	3010	3010	3010	3010	0
246	20240228	153200	102730935	3010	3010	3010	3010	0
247	20240228	153100	102730935	3010	3010	3010	3010	0
248	20240228	153000	102730935	3010	3010	3010	3010	500
249	20240228	152900	101225935	3010	3010	3010	3010	0
250	20240228	152800	101225935	3010	3010	3010	3010	0
251	20240228	152700	101225935	3010	3010	3010	3010	0
252	20240228	152600	101225935	3010	3010	3010	3010	0
253	20240228	152500	101225935	3010	3010	3010	3010	0
254	20240228	152400	101225935	3010	3010	3010	3010	0
255	20240228	152300	101225935	3010	3010	3010	3010	0
256	20240228	152200	101225935	3010	3010	3010	3010	0
257	20240228	152100	101225935	3010	3010	3010	3010	0
258	20240228	152000	101225935	3010	3010	3010	3010	0
259	20240228	151900	101225935	3010	3000	3010	3000	177
260	20240228	151800	100693545	3010	3010	3010	3010	0
261	20240228	151700	100693545	3010	3000	3010	3000	850
262	20240228	151600	98142770	3005	3000	3005	3000	1148
263	20240228	151500	94693405	3005	3005	3005	3005	2002
264	20240228	151400	88677395	3005	3005	3005	3005	56
265	20240228	151300	88509115	3005	3005	3005	3005	14
266	20240228	151200	88467045	3000	3000	3000	3000	168
267	20240228	151100	87963045	3005	3010	3010	3000	225
268	20240228	151000	87286010	3005	3005	3005	3005	0
269	20240228	150900	87286010	3005	3010	3010	3005	11
270	20240228	150800	87252905	3005	3005	3005	3005	8
271	20240228	150700	87228865	3005	3005	3005	3005	16
272	20240228	150600	87180785	3005	3005	3005	3005	209
273	20240228	150500	86552740	3000	3000	3000	3000	235
274	20240228	150400	85847740	3005	3005	3005	3005	6
275	20240228	150300	85829710	3005	3005	3005	3005	6
276	20240228	150200	85811680	3005	3005	3005	3005	160
277	20240228	150100	85330880	3005	3005	3005	3005	0
278	20240228	150000	85330880	3005	3005	3005	3005	0
279	20240228	145900	85330880	3005	3005	3005	3005	0
280	20240228	145800	85330880	3005	3005	3005	3005	0
281	20240228	145700	85330880	3005	3005	3005	3005	0
282	20240228	145600	85330880	3005	3005	3005	3005	0
283	20240228	145500	85330880	3005	3005	3005	3005	11
284	20240228	145400	85297825	3005	3005	3005	3005	1
285	20240228	145300	85294820	3000	3000	3000	3000	28
286	20240228	145200	85210820	3015	3015	3015	3015	0
287	20240228	145100	85210820	3015	3015	3015	3015	0
288	20240228	145000	85210820	3015	3015	3015	3015	0
289	20240228	144900	85210820	3015	3015	3015	3015	0
290	20240228	144800	85210820	3015	3015	3015	3015	0
291	20240228	144700	85210820	3015	3015	3015	3015	0
292	20240228	144600	85210820	3015	3015	3015	3015	0
293	20240228	144500	85210820	3015	3015	3015	3015	0
294	20240228	144400	85210820	3015	3015	3015	3015	785
295	20240228	144300	82844045	3015	3015	3015	3015	0
296	20240228	144200	82844045	3015	3015	3015	3015	1
297	20240228	144100	82841030	3000	3000	3000	3000	0
298	20240228	144000	82841030	3000	3000	3000	3000	0
299	20240228	143900	82841030	3000	3000	3000	3000	0
300	20240228	143800	82841030	3000	3000	3000	3000	13
301	20240228	143700	82802030	3000	3000	3000	3000	0
302	20240228	143600	82802030	3000	3000	3000	3000	0
303	20240228	143500	82802030	3000	3000	3000	3000	0
304	20240228	143400	82802030	3000	3000	3000	3000	211
305	20240228	143300	82169030	3000	3000	3000	3000	0
306	20240228	143200	82169030	3000	3000	3000	3000	0
307	20240228	143100	82169030	3000	3000	3000	3000	0
308	20240228	143000	82169030	3000	3000	3000	3000	40
309	20240228	142900	82049030	3000	3000	3000	3000	0
310	20240228	142800	82049030	3000	3000	3000	3000	3
311	20240228	142700	82040030	3005	3000	3005	3000	13
312	20240228	142600	82000980	3000	3005	3005	3000	90
313	20240228	142500	81730545	3005	3005	3005	3005	0
314	20240228	142400	81730545	3005	3005	3005	3005	0
315	20240228	142300	81730545	3005	3005	3005	3005	0
316	20240228	142200	81730545	3005	3005	3005	3005	0
317	20240228	142100	81730545	3005	3005	3005	3005	990
318	20240228	142000	78755595	3010	3010	3010	3010	0
319	20240228	141900	78755595	3010	3010	3010	3010	10
320	20240228	141800	78725495	3015	3015	3015	3015	10
321	20240228	141700	78695345	3000	3000	3000	3000	0
322	20240228	141600	78695345	3000	3000	3000	3000	0
323	20240228	141500	78695345	3000	3000	3000	3000	0
324	20240228	141400	78695345	3000	3000	3000	3000	0
325	20240228	141300	78695345	3000	3000	3000	3000	0
326	20240228	141200	78695345	3000	3000	3000	3000	0
327	20240228	141100	78695345	3000	3000	3000	3000	0
328	20240228	141000	78695345	3000	3000	3000	3000	0
329	20240228	140900	78695345	3000	3000	3000	3000	0
330	20240228	140800	78695345	3000	3000	3000	3000	0
331	20240228	140700	78695345	3000	3000	3000	3000	0
332	20240228	140600	78695345	3000	3000	3000	3000	0
333	20240228	140500	78695345	3000	3000	3000	3000	0
334	20240228	140400	78695345	3000	3000	3000	3000	0
335	20240228	140300	78695345	3000	3000	3000	3000	0
336	20240228	140200	78695345	3000	3000	3000	3000	0
337	20240228	140100	78695345	3000	3000	3000	3000	0
338	20240228	140000	78695345	3000	3000	3000	3000	168
339	20240228	135900	78191345	3005	3005	3005	3005	0
340	20240228	135800	78191345	3005	3005	3005	3005	0
341	20240228	135700	78191345	3005	3005	3005	3005	18
342	20240228	135600	78137255	3005	2995	3005	2995	3288
343	20240228	135500	68256985	3000	2995	3000	2995	23
344	20240228	135400	68188050	2995	2995	2995	2995	13
345	20240228	135300	68149115	2995	2995	2995	2995	362
346	20240228	135200	67064925	2995	2995	2995	2995	0
347	20240228	135100	67064925	2995	2995	2995	2995	0
348	20240228	135000	67064925	2995	2995	2995	2995	0
349	20240228	134900	67064925	2995	2995	2995	2995	0
350	20240228	134800	67064925	2995	2995	2995	2995	2
351	20240228	134700	67058935	2995	2995	2995	2995	10
352	20240228	134600	67028985	2990	2990	2990	2990	0
353	20240228	134500	67028985	2990	2990	2990	2990	3
354	20240228	134400	67020015	2990	2990	2990	2990	12
355	20240228	134300	66984135	3000	2995	3000	2995	330
356	20240228	134200	65994395	3005	3005	3005	3005	0
357	20240228	134100	65994395	3005	3005	3005	3005	0
358	20240228	134000	65994395	3005	3005	3005	3005	0
359	20240228	133900	65994395	3005	3005	3005	3005	0
360	20240228	133800	65994395	3005	3005	3005	3005	0
361	20240228	133700	65994395	3005	3005	3005	3005	0
362	20240228	133600	65994395	3005	3005	3005	3005	0
363	20240228	133500	65994395	3005	3005	3005	3005	0
364	20240228	133400	65994395	3005	3005	3005	3005	0
365	20240228	133300	65994395	3005	3005	3005	3005	0
366	20240228	133200	65994395	3005	3005	3005	3005	0
367	20240228	133100	65994395	3005	3005	3005	3005	0
368	20240228	133000	65994395	3005	3005	3005	3005	0
369	20240228	132900	65994395	3005	3005	3005	3005	0
370	20240228	132800	65994395	3005	3005	3005	3005	0
371	20240228	132700	65994395	3005	3005	3005	3005	0
372	20240228	132600	65994395	3005	3005	3005	3005	0
373	20240228	132500	65994395	3005	3005	3005	3005	0
374	20240228	132400	65994395	3005	3005	3005	3005	0
375	20240228	132300	65994395	3005	3005	3005	3005	0
376	20240228	132200	65994395	3005	3005	3005	3005	0
377	20240228	132100	65994395	3005	3005	3005	3005	0
378	20240228	132000	65994395	3005	3005	3005	3005	0
379	20240228	131900	65994395	3005	3005	3005	3005	0
380	20240228	131800	65994395	3005	3005	3005	3005	0
381	20240228	131700	65994395	3005	3005	3005	3005	0
382	20240228	131600	65994395	3005	3005	3005	3005	0
383	20240228	131500	65994395	3005	3005	3005	3005	0
384	20240228	131400	65994395	3005	3005	3005	3005	0
385	20240228	131300	65994395	3005	3005	3005	3005	0
386	20240228	131200	65994395	3005	3005	3005	3005	0
387	20240228	131100	65994395	3005	3005	3005	3005	0
388	20240228	131000	65994395	3005	3005	3005	3005	0
389	20240228	130900	65994395	3005	3005	3005	3005	0
390	20240228	130800	65994395	3005	3005	3005	3005	0
391	20240228	130700	65994395	3005	3005	3005	3005	0
392	20240228	130600	65994395	3005	3005	3005	3005	0
393	20240228	130500	65994395	3005	3005	3005	3005	0
394	20240228	130400	65994395	3005	3005	3005	3005	1
395	20240228	130300	65991390	2985	2985	2985	2985	0
396	20240228	130200	65991390	2985	2985	2985	2985	0
397	20240228	130100	65991390	2985	2985	2985	2985	0
398	20240228	130000	65991390	2985	2985	2985	2985	0
399	20240228	125900	65991390	2985	2985	2985	2985	0
400	20240228	125800	65991390	2985	2985	2985	2985	0
401	20240228	125700	65991390	2985	2985	2985	2985	0
402	20240228	125600	65991390	2985	2985	2985	2985	0
403	20240228	125500	65991390	2985	2985	2985	2985	0
404	20240228	125400	65991390	2985	2985	2985	2985	0
405	20240228	125300	65991390	2985	2985	2985	2985	0
406	20240228	125200	65991390	2985	2985	2985	2985	0
407	20240228	125100	65991390	2985	2985	2985	2985	0
408	20240228	125000	65991390	2985	2985	2985	2985	0
409	20240228	124900	65991390	2985	2985	2985	2985	0
410	20240228	124800	65991390	2985	2985	2985	2985	0
411	20240228	124700	65991390	2985	3000	3000	2985	662
412	20240228	124600	64012820	2985	2985	2985	2985	0
413	20240228	124500	64012820	2985	2985	2985	2985	0
414	20240228	124400	64012820	2985	2985	2985	2985	34
415	20240228	124300	63911330	2985	2985	2985	2985	0
416	20240228	124200	63911330	2985	2985	2985	2985	766
417	20240228	124100	61624820	3020	3020	3020	3020	0
418	20240228	124000	61624820	3020	3020	3020	3020	0
419	20240228	123900	61624820	3020	3020	3020	3020	0
420	20240228	123800	61624820	3020	3020	3020	3020	0
421	20240228	123700	61624820	3020	3020	3020	3020	0
422	20240228	123600	61624820	3020	3020	3020	3020	0
423	20240228	123500	61624820	3020	3020	3020	3020	0
424	20240228	123400	61624820	3020	3020	3020	3020	0
425	20240228	123300	61624820	3020	3020	3020	3020	0
426	20240228	123200	61624820	3020	3020	3020	3020	0
427	20240228	123100	61624820	3020	3020	3020	3020	0
428	20240228	123000	61624820	3020	3020	3020	3020	0
429	20240228	122900	61624820	3020	3020	3020	3020	0
430	20240228	122800	61624820	3020	3020	3020	3020	0
431	20240228	122700	61624820	3020	3020	3020	3020	0
432	20240228	122600	61624820	3020	2990	3020	2990	1000
433	20240228	122500	58609475	2985	2985	2985	2985	1115
434	20240228	122400	55281200	2985	2985	2985	2985	289
435	20240228	122300	54418535	2990	2990	2990	2990	0
436	20240228	122200	54418535	2990	2990	2990	2990	0
437	20240228	122100	54418535	2990	2990	2990	2990	0
438	20240228	122000	54418535	2990	2990	2990	2990	0
439	20240228	121900	54418535	2990	2990	2990	2990	0
440	20240228	121800	54418535	2990	2990	2990	2990	0
441	20240228	121700	54418535	2990	2990	2990	2990	0
442	20240228	121600	54418535	2990	2990	2990	2990	0
443	20240228	121500	54418535	2990	2990	2990	2990	0
444	20240228	121400	54418535	2990	2990	2990	2990	0
445	20240228	121300	54418535	2990	2990	2990	2990	0
446	20240228	121200	54418535	2990	2990	2990	2990	0
447	20240228	121100	54418535	2990	2990	2990	2990	0
448	20240228	121000	54418535	2990	2990	2990	2990	0
449	20240228	120900	54418535	2990	2990	2990	2990	0
450	20240228	120800	54418535	2990	2990	2990	2990	0
451	20240228	120700	54418535	2990	2990	2990	2990	0
452	20240228	120600	54418535	2990	2990	2990	2990	13
453	20240228	120500	54379665	2985	2985	2985	2985	0
454	20240228	120400	54379665	2985	2985	2985	2985	396
455	20240228	120300	53197605	2990	2990	2990	2990	7
456	20240228	120200	53176675	2990	2990	2990	2990	0
457	20240228	120100	53176675	2990	2990	2990	2990	0
458	20240228	120000	53176675	2990	2995	2995	2990	275
459	20240228	115900	52354420	3020	3020	3020	3020	0
460	20240228	115800	52354420	3020	3020	3020	3020	0
461	20240228	115700	52354420	3020	3020	3020	3020	0
462	20240228	115600	52354420	3020	3015	3020	3015	165
463	20240228	115500	51856440	3020	3020	3020	3020	0
464	20240228	115400	51856440	3020	3020	3020	3020	0
465	20240228	115300	51856440	3020	3020	3020	3020	165
466	20240228	115200	51358140	3015	3015	3015	3015	0
467	20240228	115100	51358140	3015	3015	3015	3015	1
468	20240228	115000	51355125	3000	3000	3000	3000	0
469	20240228	114900	51355125	3000	3000	3000	3000	0
470	20240228	114800	51355125	3000	3000	3000	3000	332
471	20240228	114700	50359125	3000	3000	3000	3000	0
472	20240228	114600	50359125	3000	3000	3000	3000	0
473	20240228	114500	50359125	3000	3000	3000	3000	0
474	20240228	114400	50359125	3000	3000	3000	3000	1
475	20240228	114300	50356125	2995	2995	2995	2995	0
476	20240228	114200	50356125	2995	2995	2995	2995	0
477	20240228	114100	50356125	2995	2995	2995	2995	0
478	20240228	114000	50356125	2995	2995	2995	2995	0
479	20240228	113900	50356125	2995	2995	2995	2995	0
480	20240228	113800	50356125	2995	2995	2995	2995	0
481	20240228	113700	50356125	2995	2995	2995	2995	0
482	20240228	113600	50356125	2995	2995	2995	2995	0
483	20240228	113500	50356125	2995	2995	2995	2995	0
484	20240228	113400	50356125	2995	2995	2995	2995	0
485	20240228	113300	50356125	2995	2995	2995	2995	0
486	20240228	113200	50356125	2995	2995	2995	2995	0
487	20240228	113100	50356125	2995	2995	2995	2995	0
488	20240228	113000	50356125	2995	2995	2995	2995	0
489	20240228	112900	50356125	2995	2995	2995	2995	0
490	20240228	112800	50356125	2995	2995	2995	2995	1
491	20240228	112700	50353130	2995	2995	2995	2995	0
492	20240228	112600	50353130	2995	2995	2995	2995	0
493	20240228	112500	50353130	2995	2995	2995	2995	0
494	20240228	112400	50353130	2995	2995	2995	2995	0
495	20240228	112300	50353130	2995	2995	2995	2995	0
496	20240228	112200	50353130	2995	2995	2995	2995	0
497	20240228	112100	50353130	2995	2995	2995	2995	7
498	20240228	112000	50332165	3000	3000	3000	3000	200
499	20240228	111900	49732165	3000	3000	3000	3000	0
500	20240228	111800	49732165	3000	3000	3000	3000	0
501	20240228	111700	49732165	3000	3000	3000	3000	0
502	20240228	111600	49732165	3000	3000	3000	3000	0
503	20240228	111500	49732165	3000	3000	3000	3000	0
504	20240228	111400	49732165	3000	3000	3000	3000	0
505	20240228	111300	49732165	3000	3000	3000	3000	0
506	20240228	111200	49732165	3000	3000	3000	3000	0
507	20240228	111100	49732165	3000	3000	3000	3000	0
508	20240228	111000	49732165	3000	3000	3000	3000	0
509	20240228	110900	49732165	3000	3000	3000	3000	5
510	20240228	110800	49717165	2985	2985	2985	2985	0
511	20240228	110700	49717165	2985	2985	2985	2985	0
512	20240228	110600	49717165	2985	2985	2985	2985	0
513	20240228	110500	49717165	2985	2985	2985	2985	0
514	20240228	110400	49717165	2985	2985	2985	2985	0
515	20240228	110300	49717165	2985	2985	2985	2985	0
516	20240228	110200	49717165	2985	2985	2985	2985	0
517	20240228	110100	49717165	2985	2985	2985	2985	0
518	20240228	110000	49717165	2985	2985	2985	2985	0
519	20240228	105900	49717165	2985	2985	2985	2985	0
520	20240228	105800	49717165	2985	2985	2985	2985	0
521	20240228	105700	49717165	2985	2990	2990	2985	276
522	20240228	105600	48893300	2990	2990	2990	2990	0
523	20240228	105500	48893300	2990	2990	2990	2990	0
524	20240228	105400	48893300	2990	2990	2990	2990	0
525	20240228	105300	48893300	2990	2990	2990	2990	0
526	20240228	105200	48893300	2990	2990	2990	2990	0
527	20240228	105100	48893300	2990	2990	2990	2990	0
528	20240228	105000	48893300	2990	2990	2990	2990	0
529	20240228	104900	48893300	2990	2990	2990	2990	0
530	20240228	104800	48893300	2990	2990	2990	2990	0
531	20240228	104700	48893300	2990	2990	2990	2990	0
532	20240228	104600	48893300	2990	2990	2990	2990	0
533	20240228	104500	48893300	2990	2990	2990	2990	0
534	20240228	104400	48893300	2990	2990	2990	2990	0
535	20240228	104300	48893300	2990	2990	2990	2990	0
536	20240228	104200	48893300	2990	2990	2990	2990	0
537	20240228	104100	48893300	2990	2990	2990	2990	0
538	20240228	104000	48893300	2990	2990	2990	2990	0
539	20240228	103900	48893300	2990	2990	2990	2990	0
540	20240228	103800	48893300	2990	2990	2990	2990	0
541	20240228	103700	48893300	2990	2990	2990	2990	0
542	20240228	103600	48893300	2990	2990	2990	2990	0
543	20240228	103500	48893300	2990	2990	2990	2990	7
544	20240228	103400	48872370	2990	2990	2990	2990	11
545	20240228	103300	48839480	2990	2990	2990	2990	11
546	20240228	103200	48806590	2990	2990	2990	2985	2487
547	20240228	103100	41374090	2990	2995	2995	2990	197
548	20240228	103000	40784110	2995	2995	2995	2995	8
549	20240228	102900	40760150	2995	2995	2995	2995	0
550	20240228	102800	40760150	2995	2995	2995	2995	0
551	20240228	102700	40760150	2995	2995	2995	2995	0
552	20240228	102600	40760150	2995	2995	2995	2995	0
553	20240228	102500	40760150	2995	2995	2995	2995	0
554	20240228	102400	40760150	2995	2995	2995	2995	0
555	20240228	102300	40760150	2995	2995	2995	2995	0
556	20240228	102200	40760150	2995	2995	2995	2995	0
557	20240228	102100	40760150	2995	2995	2995	2995	0
558	20240228	102000	40760150	2995	2995	2995	2995	68
559	20240228	101900	40556490	2995	2995	2995	2995	17
560	20240228	101800	40505575	2995	2995	2995	2995	217
561	20240228	101700	39855660	2990	2990	2990	2990	0
562	20240228	101600	39855660	2990	2990	2990	2990	0
563	20240228	101500	39855660	2990	2990	2990	2990	0
564	20240228	101400	39855660	2990	2990	2990	2990	0
565	20240228	101300	39855660	2990	2990	2990	2990	0
566	20240228	101200	39855660	2990	2990	2990	2990	0
567	20240228	101100	39855660	2990	2990	2990	2990	0
568	20240228	101000	39855660	2990	2990	2990	2990	2
569	20240228	100900	39849680	2990	2990	2990	2990	3
570	20240228	100800	39840710	3000	3000	3000	3000	60
571	20240228	100700	39660710	3000	3000	3000	3000	0
572	20240228	100600	39660710	3000	3000	3000	3000	3
573	20240228	100500	39651710	3000	3000	3000	3000	0
574	20240228	100400	39651710	3000	3000	3000	3000	0
575	20240228	100300	39651710	3000	3000	3000	3000	0
576	20240228	100200	39651710	3000	3000	3000	3000	1
577	20240228	100100	39648710	2990	2990	2990	2990	0
578	20240228	100000	39648710	2990	2990	2990	2990	0
579	20240228	095900	39648710	2990	2990	2990	2990	0
580	20240228	095800	39648710	2990	2990	2990	2990	0
581	20240228	095700	39648710	2990	2990	2990	2990	0
582	20240228	095600	39648710	2990	2990	2990	2990	1403
583	20240228	095500	35453740	2990	2990	2990	2990	0
584	20240228	095400	35453740	2990	2990	2990	2990	0
585	20240228	095300	35453740	2990	2990	2990	2990	0
586	20240228	095200	35453740	2990	2990	2990	2990	50
587	20240228	095100	35304240	2990	2990	2990	2990	43
588	20240228	095000	35175670	2990	2995	2995	2990	1900
589	20240228	094900	29493670	2995	2995	2995	2995	1616
590	20240228	094800	24653750	3000	3000	3000	3000	0
591	20240228	094700	24653750	3000	3000	3000	3000	0
592	20240228	094600	24653750	3000	3000	3000	3000	299
593	20240228	094500	23756750	3005	3005	3005	3005	0
594	20240228	094400	23756750	3005	3005	3005	3005	125
595	20240228	094300	23381125	3005	3005	3005	3005	287
596	20240228	094200	22518690	3005	3015	3015	3005	927
597	20240228	094100	19723815	3015	3020	3020	3015	548
598	20240228	094000	18069095	3020	3020	3020	3020	1
599	20240228	093900	18066075	3010	3010	3010	3010	976
600	20240228	093800	15128315	2995	2995	2995	2995	0
601	20240228	093700	15128315	2995	2995	2995	2995	0
602	20240228	093600	15128315	2995	2995	2995	2995	0
603	20240228	093500	15128315	2995	2995	2995	2995	0
604	20240228	093400	15128315	2995	2995	2995	2995	0
605	20240228	093300	15128315	2995	2995	2995	2995	50
606	20240228	093200	14978565	2995	2995	2995	2995	69
607	20240228	093100	14771910	3000	3000	3000	3000	0
608	20240228	093000	14771910	3000	3005	3005	3000	1608
609	20240228	092900	9942910	3000	3000	3000	3000	0
610	20240228	092800	9942910	3000	3000	3000	3000	0
611	20240228	092700	9942910	3000	3000	3000	3000	0
612	20240228	092600	9942910	3000	3000	3000	3000	0
613	20240228	092500	9942910	3000	3000	3000	3000	60
614	20240228	092400	9762910	3000	3000	3000	3000	0
615	20240228	092300	9762910	3000	2995	3000	2995	654
616	20240228	092200	7804025	3000	3000	3000	3000	10
617	20240228	092100	7774025	3000	3000	3000	3000	0
618	20240228	092000	7774025	3000	3000	3000	3000	0
619	20240228	091900	7774025	3000	3000	3000	3000	11
620	20240228	091800	7741025	3000	3000	3000	3000	0
621	20240228	091700	7741025	3000	3000	3000	3000	0
622	20240228	091600	7741025	3000	3000	3000	3000	0
623	20240228	091500	7741025	3000	3000	3000	3000	1
624	20240228	091400	7738025	3000	3000	3000	3000	0
625	20240228	091300	7738025	3000	3000	3000	3000	14
626	20240228	091200	7696025	3000	3000	3000	3000	52
627	20240228	091100	7540025	2995	2990	2995	2990	154
628	20240228	091000	7079065	2990	2990	2990	2990	13
629	20240228	090900	7040195	2985	3005	3005	2985	1839
630	20240228	090800	1533860	3020	3020	3020	3020	0
631	20240228	090700	1533860	3020	3020	3020	3020	0
632	20240228	090600	1533860	3020	3020	3020	3020	228
633	20240228	090500	845300	3020	3020	3020	3020	0
634	20240228	090400	845300	3020	3020	3020	3020	0
635	20240228	090300	845300	3020	3020	3020	3020	0
636	20240228	090200	845300	3020	3020	3020	3020	0
637	20240228	090100	845300	3020	3020	3020	3020	0
638	20240228	090000	845300	3020	2985	3020	2985	282