KissMeData/002990/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	183800	249453220	5080	5080	5080	5080	1555
3	20240228	183700	249453220	5080	5080	5080	5080	0
4	20240228	183600	249453220	5080	5080	5080	5080	0
5	20240228	183500	249453220	5080	5080	5080	5080	0
6	20240228	183400	249453220	5080	5080	5080	5080	0
7	20240228	183300	249453220	5080	5080	5080	5080	0
8	20240228	183200	249453220	5080	5080	5080	5080	0
9	20240228	183100	249453220	5080	5080	5080	5080	0
10	20240228	183000	249453220	5080	5080	5080	5080	0
11	20240228	182900	249453220	5080	5080	5080	5080	0
12	20240228	182800	249453220	5080	5080	5080	5080	0
13	20240228	182700	249453220	5080	5080	5080	5080	0
14	20240228	182600	249453220	5080	5080	5080	5080	0
15	20240228	182500	249453220	5080	5080	5080	5080	0
16	20240228	182400	249453220	5080	5080	5080	5080	0
17	20240228	182300	249453220	5080	5080	5080	5080	0
18	20240228	182200	249453220	5080	5080	5080	5080	0
19	20240228	182100	249453220	5080	5080	5080	5080	0
20	20240228	182000	249453220	5080	5080	5080	5080	0
21	20240228	181900	249453220	5080	5080	5080	5080	0
22	20240228	181800	249453220	5080	5080	5080	5080	0
23	20240228	181700	249453220	5080	5080	5080	5080	0
24	20240228	181600	249453220	5080	5080	5080	5080	0
25	20240228	181500	249453220	5080	5080	5080	5080	0
26	20240228	181400	249453220	5080	5080	5080	5080	0
27	20240228	181300	249453220	5080	5080	5080	5080	0
28	20240228	181200	249453220	5080	5080	5080	5080	0
29	20240228	181100	249453220	5080	5080	5080	5080	0
30	20240228	181000	249453220	5080	5080	5080	5080	0
31	20240228	180900	249453220	5080	5080	5080	5080	0
32	20240228	180800	249453220	5080	5080	5080	5080	1555
33	20240228	180700	249453220	5080	5080	5080	5080	0
34	20240228	180600	249453220	5080	5080	5080	5080	0
35	20240228	180500	249453220	5080	5080	5080	5080	0
36	20240228	180400	249453220	5080	5080	5080	5080	0
37	20240228	180300	249453220	5080	5080	5080	5080	0
38	20240228	180200	249453220	5080	5080	5080	5080	0
39	20240228	180100	249453220	5080	5080	5080	5080	0
40	20240228	180000	249453220	5080	5080	5080	5080	0
41	20240228	175900	249453220	5080	5080	5080	5080	0
42	20240228	175800	249453220	5080	5080	5080	5080	0
43	20240228	175700	249453220	5080	5080	5080	5080	0
44	20240228	175600	249453220	5080	5080	5080	5080	0
45	20240228	175500	249453220	5080	5080	5080	5080	0
46	20240228	175400	249453220	5080	5080	5080	5080	0
47	20240228	175300	249453220	5080	5080	5080	5080	0
48	20240228	175200	249453220	5080	5080	5080	5080	0
49	20240228	175100	249453220	5080	5080	5080	5080	0
50	20240228	175000	249453220	5080	5080	5080	5080	0
51	20240228	174900	249453220	5080	5080	5080	5080	0
52	20240228	174800	249453220	5080	5080	5080	5080	0
53	20240228	174700	249453220	5080	5080	5080	5080	0
54	20240228	174600	249453220	5080	5080	5080	5080	0
55	20240228	174500	249453220	5080	5080	5080	5080	0
56	20240228	174400	249453220	5080	5080	5080	5080	0
57	20240228	174300	249453220	5080	5080	5080	5080	0
58	20240228	174200	249453220	5080	5080	5080	5080	0
59	20240228	174100	249453220	5080	5080	5080	5080	0
60	20240228	174000	249453220	5080	5080	5080	5080	0
61	20240228	173900	249453220	5080	5080	5080	5080	0
62	20240228	173800	249453220	5080	5080	5080	5080	1555
63	20240228	173700	249453220	5080	5080	5080	5080	0
64	20240228	173600	249453220	5080	5080	5080	5080	0
65	20240228	173500	249453220	5080	5080	5080	5080	0
66	20240228	173400	249453220	5080	5080	5080	5080	0
67	20240228	173300	249453220	5080	5080	5080	5080	0
68	20240228	173200	249453220	5080	5080	5080	5080	0
69	20240228	173100	249453220	5080	5080	5080	5080	0
70	20240228	173000	249453220	5080	5080	5080	5080	0
71	20240228	172900	249453220	5080	5080	5080	5080	0
72	20240228	172800	249453220	5080	5080	5080	5080	0
73	20240228	172700	249453220	5080	5080	5080	5080	0
74	20240228	172600	249453220	5080	5080	5080	5080	0
75	20240228	172500	249453220	5080	5080	5080	5080	0
76	20240228	172400	249453220	5080	5080	5080	5080	0
77	20240228	172300	249453220	5080	5080	5080	5080	0
78	20240228	172200	249453220	5080	5080	5080	5080	0
79	20240228	172100	249453220	5080	5080	5080	5080	0
80	20240228	172000	249453220	5080	5080	5080	5080	0
81	20240228	171900	249453220	5080	5080	5080	5080	0
82	20240228	171800	249453220	5080	5080	5080	5080	0
83	20240228	171700	249453220	5080	5080	5080	5080	0
84	20240228	171600	249453220	5080	5080	5080	5080	0
85	20240228	171500	249453220	5080	5080	5080	5080	0
86	20240228	171400	249453220	5080	5080	5080	5080	0
87	20240228	171300	249453220	5080	5080	5080	5080	0
88	20240228	171200	249453220	5080	5080	5080	5080	0
89	20240228	171100	249453220	5080	5080	5080	5080	0
90	20240228	171000	249453220	5080	5080	5080	5080	0
91	20240228	170900	249453220	5080	5080	5080	5080	0
92	20240228	170800	249453220	5080	5080	5080	5080	1555
93	20240228	170700	249453220	5080	5080	5080	5080	0
94	20240228	170600	249453220	5080	5080	5080	5080	0
95	20240228	170500	249453220	5080	5080	5080	5080	0
96	20240228	170400	249453220	5080	5080	5080	5080	0
97	20240228	170300	249453220	5080	5080	5080	5080	0
98	20240228	170200	249453220	5080	5080	5080	5080	0
99	20240228	170100	249453220	5080	5080	5080	5080	0
100	20240228	170000	249453220	5080	5080	5080	5080	0
101	20240228	165900	249453220	5080	5080	5080	5080	0
102	20240228	165800	249453220	5080	5080	5080	5080	0
103	20240228	165700	249453220	5080	5080	5080	5080	0
104	20240228	165600	249453220	5080	5080	5080	5080	0
105	20240228	165500	249453220	5080	5080	5080	5080	0
106	20240228	165400	249453220	5080	5080	5080	5080	0
107	20240228	165300	249453220	5080	5080	5080	5080	0
108	20240228	165200	249453220	5080	5080	5080	5080	0
109	20240228	165100	249453220	5080	5080	5080	5080	0
110	20240228	165000	249453220	5080	5080	5080	5080	0
111	20240228	164900	249453220	5080	5080	5080	5080	0
112	20240228	164800	249453220	5080	5080	5080	5080	0
113	20240228	164700	249453220	5080	5080	5080	5080	0
114	20240228	164600	249453220	5080	5080	5080	5080	0
115	20240228	164500	249453220	5080	5080	5080	5080	0
116	20240228	164400	249453220	5080	5080	5080	5080	0
117	20240228	164300	249453220	5080	5080	5080	5080	0
118	20240228	164200	249453220	5080	5080	5080	5080	0
119	20240228	164100	249453220	5080	5080	5080	5080	0
120	20240228	164000	249453220	5080	5080	5080	5080	0
121	20240228	163900	249453220	5080	5080	5080	5080	0
122	20240228	163800	249453220	5080	5080	5080	5080	1555
123	20240228	163700	249453220	5080	5080	5080	5080	0
124	20240228	163600	249453220	5080	5080	5080	5080	0
125	20240228	163500	249453220	5080	5080	5080	5080	0
126	20240228	163400	249453220	5080	5080	5080	5080	0
127	20240228	163300	249453220	5080	5080	5080	5080	0
128	20240228	163200	249453220	5080	5080	5080	5080	0
129	20240228	163100	249453220	5080	5080	5080	5080	0
130	20240228	163000	249453220	5080	5080	5080	5080	0
131	20240228	162900	249453220	5080	5080	5080	5080	0
132	20240228	162800	249453220	5080	5080	5080	5080	0
133	20240228	162700	249453220	5080	5080	5080	5080	0
134	20240228	162600	249453220	5080	5080	5080	5080	0
135	20240228	162500	249453220	5080	5080	5080	5080	0
136	20240228	162400	249453220	5080	5080	5080	5080	0
137	20240228	162300	249453220	5080	5080	5080	5080	0
138	20240228	162200	249453220	5080	5080	5080	5080	0
139	20240228	162100	249453220	5080	5080	5080	5080	0
140	20240228	162000	249453220	5080	5080	5080	5080	0
141	20240228	161900	249453220	5080	5080	5080	5080	0
142	20240228	161800	249453220	5080	5080	5080	5080	0
143	20240228	161700	249453220	5080	5080	5080	5080	0
144	20240228	161600	249453220	5080	5080	5080	5080	0
145	20240228	161500	249453220	5080	5080	5080	5080	0
146	20240228	161400	249453220	5080	5080	5080	5080	0
147	20240228	161300	249453220	5080	5080	5080	5080	0
148	20240228	161200	249453220	5080	5080	5080	5080	0
149	20240228	161100	249453220	5080	5080	5080	5080	0
150	20240228	161000	249453220	5080	5080	5080	5080	0
151	20240228	160900	249453220	5080	5080	5080	5080	0
152	20240228	160800	249453220	5080	5080	5080	5080	1555
153	20240228	160700	249453220	5080	5080	5080	5080	0
154	20240228	160600	249453220	5080	5080	5080	5080	0
155	20240228	160500	249453220	5080	5080	5080	5080	0
156	20240228	160400	249453220	5080	5080	5080	5080	0
157	20240228	160300	249453220	5080	5080	5080	5080	0
158	20240228	160200	249453220	5080	5080	5080	5080	0
159	20240228	160100	249453220	5080	5080	5080	5080	0
160	20240228	160000	249453220	5080	5080	5080	5080	0
161	20240228	155900	249453220	5080	5080	5080	5080	0
162	20240228	155800	249453220	5080	5080	5080	5080	0
163	20240228	155700	249453220	5080	5080	5080	5080	0
164	20240228	155600	249453220	5080	5080	5080	5080	0
165	20240228	155500	249453220	5080	5080	5080	5080	0
166	20240228	155400	249453220	5080	5080	5080	5080	0
167	20240228	155300	249453220	5080	5080	5080	5080	0
168	20240228	155200	249453220	5080	5080	5080	5080	0
169	20240228	155100	249453220	5080	5080	5080	5080	0
170	20240228	155000	249453220	5080	5080	5080	5080	0
171	20240228	154900	249453220	5080	5080	5080	5080	0
172	20240228	154800	249453220	5080	5080	5080	5080	0
173	20240228	154700	249453220	5080	5080	5080	5080	0
174	20240228	154600	249453220	5080	5080	5080	5080	0
175	20240228	154500	249453220	5080	5080	5080	5080	0
176	20240228	154400	249453220	5080	5080	5080	5080	0
177	20240228	154300	249453220	5080	5080	5080	5080	0
178	20240228	154200	249453220	5080	5080	5080	5080	0
179	20240228	154100	249453220	5080	5080	5080	5080	0
180	20240228	154000	249453220	5080	5080	5080	5080	0
181	20240228	153900	249453220	5080	5080	5080	5080	0
182	20240228	153800	249453220	5080	5080	5080	5080	1555
183	20240228	153700	249453220	5080	5080	5080	5080	0
184	20240228	153600	249453220	5080	5080	5080	5080	0
185	20240228	153500	249453220	5080	5080	5080	5080	0
186	20240228	153400	249453220	5080	5080	5080	5080	0
187	20240228	153300	249453220	5080	5080	5080	5080	0
188	20240228	153200	249453220	5080	5080	5080	5080	0
189	20240228	153100	249453220	5080	5080	5080	5080	0
190	20240228	153000	249453220	5080	5080	5080	5080	1555
191	20240228	152900	241553820	5060	5060	5060	5060	0
192	20240228	152800	241553820	5060	5060	5060	5060	0
193	20240228	152700	241553820	5060	5060	5060	5060	0
194	20240228	152600	241553820	5060	5060	5060	5060	0
195	20240228	152500	241553820	5060	5060	5060	5060	0
196	20240228	152400	241553820	5060	5060	5060	5060	0
197	20240228	152300	241553820	5060	5060	5060	5060	0
198	20240228	152200	241553820	5060	5060	5060	5060	0
199	20240228	152100	241553820	5060	5060	5060	5060	0
200	20240228	152000	241553820	5060	5060	5060	5060	0
201	20240228	151900	241553820	5060	5070	5080	5060	234
202	20240228	151800	240366710	5060	5070	5080	5060	224
203	20240228	151700	239230720	5070	5070	5070	5070	0
204	20240228	151600	239230720	5070	5070	5070	5070	0
205	20240228	151500	239230720	5070	5070	5070	5070	0
206	20240228	151400	239230720	5070	5070	5070	5070	300
207	20240228	151300	237709720	5070	5060	5070	5060	386
208	20240228	151200	235755560	5060	5060	5060	5060	0
209	20240228	151100	235755560	5060	5060	5060	5060	0
210	20240228	151000	235755560	5060	5060	5060	5060	2
211	20240228	150900	235745440	5070	5070	5070	5070	1
212	20240228	150800	235740370	5070	5070	5070	5070	0
213	20240228	150700	235740370	5070	5060	5070	5060	319
214	20240228	150600	234124810	5060	5070	5070	5060	351
215	20240228	150500	232348740	5060	5060	5060	5060	25
216	20240228	150400	232222240	5060	5060	5060	5060	80
217	20240228	150300	231817440	5060	5060	5060	5060	30
218	20240228	150200	231665640	5070	5050	5070	5050	494
219	20240228	150100	229166440	5050	5050	5070	5050	3728
220	20240228	150000	210322640	5060	5060	5060	5060	0
221	20240228	145900	210322640	5060	5040	5060	5040	159
222	20240228	145800	209519990	5040	5040	5040	5040	1000
223	20240228	145700	204479990	5040	5040	5040	5040	263
224	20240228	145600	203154470	5040	5020	5040	5020	900
225	20240228	145500	198626810	5020	5020	5020	5020	8
226	20240228	145400	198586650	5020	5020	5020	5020	103
227	20240228	145300	198069590	5010	5020	5020	5010	73
228	20240228	145200	197703760	5030	5030	5030	5020	295
229	20240228	145100	196219940	5020	5020	5020	5020	0
230	20240228	145000	196219940	5020	5020	5020	5020	0
231	20240228	144900	196219940	5020	5020	5020	5020	0
232	20240228	144800	196219940	5020	5030	5030	5020	133
233	20240228	144700	195550990	5020	5020	5020	5020	4
234	20240228	144600	195530910	5020	5020	5020	5020	0
235	20240228	144500	195530910	5020	5020	5020	5020	0
236	20240228	144400	195530910	5020	5020	5020	5020	0
237	20240228	144300	195530910	5020	5020	5020	5020	0
238	20240228	144200	195530910	5020	5020	5020	5020	0
239	20240228	144100	195530910	5020	5020	5020	5020	26
240	20240228	144000	195400390	5020	5020	5020	5020	974
241	20240228	143900	190510910	5010	5010	5010	5010	20
242	20240228	143800	190410710	5020	5020	5020	5020	0
243	20240228	143700	190410710	5020	5010	5020	5010	44
244	20240228	143600	190189940	5010	5010	5010	5010	63
245	20240228	143500	189874310	5010	5010	5010	5010	0
246	20240228	143400	189874310	5010	5010	5010	5010	300
247	20240228	143300	188371310	5020	5020	5020	5020	100
248	20240228	143200	187869310	5020	5020	5020	5020	20
249	20240228	143100	187768910	5010	5010	5010	5010	0
250	20240228	143000	187768910	5010	5010	5010	5010	27
251	20240228	142900	187633640	5010	5010	5010	5010	0
252	20240228	142800	187633640	5010	5010	5010	5010	0
253	20240228	142700	187633640	5010	5010	5010	5010	0
254	20240228	142600	187633640	5010	5010	5010	5010	100
255	20240228	142500	187132640	5010	5010	5010	5010	0
256	20240228	142400	187132640	5010	5010	5010	5010	0
257	20240228	142300	187132640	5010	5010	5010	5010	0
258	20240228	142200	187132640	5010	5010	5010	5010	0
259	20240228	142100	187132640	5010	5010	5010	5010	0
260	20240228	142000	187132640	5010	5010	5010	5010	0
261	20240228	141900	187132640	5010	5010	5010	5010	77
262	20240228	141800	186746870	5010	5010	5010	5010	224
263	20240228	141700	185624630	5020	5020	5020	5020	10
264	20240228	141600	185574430	5020	5020	5020	5020	1
265	20240228	141500	185569410	5020	5020	5020	5020	3
266	20240228	141400	185554350	5020	5020	5020	5020	4
267	20240228	141300	185534270	5020	5020	5020	5020	2
268	20240228	141200	185524230	5020	5020	5020	5020	0
269	20240228	141100	185524230	5020	5020	5020	5020	400
270	20240228	141000	183516230	5020	5020	5020	5020	1
271	20240228	140900	183511210	5000	5000	5000	5000	0
272	20240228	140800	183511210	5000	5000	5000	5000	0
273	20240228	140700	183511210	5000	5000	5000	5000	0
274	20240228	140600	183511210	5000	5000	5000	5000	0
275	20240228	140500	183511210	5000	5000	5000	5000	0
276	20240228	140400	183511210	5000	5000	5000	5000	0
277	20240228	140300	183511210	5000	5000	5000	5000	1450
278	20240228	140200	176261210	5020	5020	5020	5020	0
279	20240228	140100	176261210	5020	5010	5020	5000	2001
280	20240228	140000	166255510	5010	5010	5010	5010	0
281	20240228	135900	166255510	5010	5010	5010	5010	0
282	20240228	135800	166255510	5010	5010	5010	5010	400
283	20240228	135700	164251510	5010	5010	5010	5010	0
284	20240228	135600	164251510	5010	5010	5010	5010	500
285	20240228	135500	161746510	5020	5020	5020	5020	0
286	20240228	135400	161746510	5020	5020	5020	5020	0
287	20240228	135300	161746510	5020	5020	5020	5020	0
288	20240228	135200	161746510	5020	5020	5020	5020	0
289	20240228	135100	161746510	5020	5020	5020	5020	0
290	20240228	135000	161746510	5020	5020	5020	5020	0
291	20240228	134900	161746510	5020	5020	5020	5020	1
292	20240228	134800	161741490	5020	5020	5020	5020	0
293	20240228	134700	161741490	5020	5020	5020	5020	50
294	20240228	134600	161490490	5010	5010	5010	5010	0
295	20240228	134500	161490490	5010	5010	5010	5010	0
296	20240228	134400	161490490	5010	5010	5010	5010	0
297	20240228	134300	161490490	5010	5010	5010	5010	380
298	20240228	134200	159586690	5020	5020	5020	5020	0
299	20240228	134100	159586690	5020	5020	5020	5020	12
300	20240228	134000	159526450	5020	5020	5020	5020	1
301	20240228	133900	159521430	5010	5010	5010	5010	0
302	20240228	133800	159521430	5010	5010	5010	5010	0
303	20240228	133700	159521430	5010	5010	5010	5010	0
304	20240228	133600	159521430	5010	5010	5010	5010	288
305	20240228	133500	158078550	5010	5010	5010	5010	0
306	20240228	133400	158078550	5010	5010	5010	5010	0
307	20240228	133300	158078550	5010	5010	5010	5010	0
308	20240228	133200	158078550	5010	5010	5010	5010	0
309	20240228	133100	158078550	5010	5010	5010	5010	0
310	20240228	133000	158078550	5010	5010	5010	5010	0
311	20240228	132900	158078550	5010	5010	5010	5010	0
312	20240228	132800	158078550	5010	5010	5010	5010	0
313	20240228	132700	158078550	5010	5010	5010	5010	0
314	20240228	132600	158078550	5010	5010	5010	5010	0
315	20240228	132500	158078550	5010	5020	5020	5000	704
316	20240228	132400	154557240	5030	5030	5030	5030	0
317	20240228	132300	154557240	5030	5030	5030	5030	0
318	20240228	132200	154557240	5030	5030	5030	5030	0
319	20240228	132100	154557240	5030	5030	5030	5030	0
320	20240228	132000	154557240	5030	5030	5030	5030	0
321	20240228	131900	154557240	5030	5010	5030	5010	558
322	20240228	131800	151761600	5010	5010	5010	5010	0
323	20240228	131700	151761600	5010	5010	5010	5000	1175
324	20240228	131600	145881710	5000	5000	5000	5000	0
325	20240228	131500	145881710	5000	5010	5010	5000	600
326	20240228	131400	142876690	5010	5010	5010	5010	7
327	20240228	131300	142841620	5000	5010	5010	5000	1070
328	20240228	131200	137488830	5020	5020	5020	5020	12
329	20240228	131100	137428590	5020	5030	5030	5020	3
330	20240228	131000	137413520	5010	5010	5010	5010	0
331	20240228	130900	137413520	5010	5010	5010	5010	1
332	20240228	130800	137408510	5010	5020	5030	5010	202
333	20240228	130700	136392500	5000	5000	5000	5000	53
334	20240228	130600	136127500	5000	5010	5010	5000	4573
335	20240228	130500	113249230	5010	5010	5010	5010	3
336	20240228	130400	113234200	5010	5010	5010	5010	1
337	20240228	130300	113229190	5010	5010	5020	5010	4
338	20240228	130200	113209140	5020	5020	5020	5020	89
339	20240228	130100	112762360	5020	5020	5020	5020	3
340	20240228	130000	112747300	5020	5020	5020	5020	8
341	20240228	125900	112707140	5020	5030	5030	5020	2
342	20240228	125800	112697090	5020	5010	5020	5010	340
343	20240228	125700	110993490	5010	5010	5010	5010	11
344	20240228	125600	110938380	5030	5030	5030	5030	0
345	20240228	125500	110938380	5030	5030	5030	5030	0
346	20240228	125400	110938380	5030	5030	5030	5030	0
347	20240228	125300	110938380	5030	5030	5030	5030	0
348	20240228	125200	110938380	5030	5030	5030	5030	0
349	20240228	125100	110938380	5030	5030	5030	5030	0
350	20240228	125000	110938380	5030	5030	5030	5030	0
351	20240228	124900	110938380	5030	5030	5030	5030	0
352	20240228	124800	110938380	5030	5030	5030	5030	0
353	20240228	124700	110938380	5030	5030	5030	5030	10
354	20240228	124600	110888080	5030	5030	5030	5030	84
355	20240228	124500	110465560	5030	5020	5030	5020	117
356	20240228	124400	109877090	5020	5020	5020	5020	0
357	20240228	124300	109877090	5020	5020	5020	5020	1
358	20240228	124200	109872070	5020	5020	5020	5020	0
359	20240228	124100	109872070	5020	5020	5020	5020	0
360	20240228	124000	109872070	5020	5020	5020	5020	0
361	20240228	123900	109872070	5020	5020	5020	5020	0
362	20240228	123800	109872070	5020	5020	5020	5020	0
363	20240228	123700	109872070	5020	5020	5020	5020	0
364	20240228	123600	109872070	5020	5020	5020	5020	10
365	20240228	123500	109821870	5010	5010	5010	5010	610
366	20240228	123400	106765770	5030	5030	5030	5030	0
367	20240228	123300	106765770	5030	5030	5030	5030	0
368	20240228	123200	106765770	5030	5030	5030	5030	10
369	20240228	123100	106715470	5030	5030	5030	5030	22
370	20240228	123000	106604810	5030	5030	5030	5030	2
371	20240228	122900	106594750	5030	5020	5030	5020	202
372	20240228	122800	105579000	5020	5020	5020	5020	0
373	20240228	122700	105579000	5020	5020	5020	5020	0
374	20240228	122600	105579000	5020	5020	5020	5020	0
375	20240228	122500	105579000	5020	5020	5020	5020	0
376	20240228	122400	105579000	5020	5020	5020	5020	0
377	20240228	122300	105579000	5020	5020	5020	5020	5
378	20240228	122200	105553900	5020	5020	5020	5020	0
379	20240228	122100	105553900	5020	5020	5020	5020	0
380	20240228	122000	105553900	5020	5020	5020	5020	1
381	20240228	121900	105548880	5020	5020	5020	5020	0
382	20240228	121800	105548880	5020	5020	5020	5020	0
383	20240228	121700	105548880	5020	5020	5020	5020	0
384	20240228	121600	105548880	5020	5020	5020	5020	0
385	20240228	121500	105548880	5020	5020	5020	5020	0
386	20240228	121400	105548880	5020	5020	5020	5020	0
387	20240228	121300	105548880	5020	5020	5020	5020	746
388	20240228	121200	101803960	5020	5020	5020	5020	44
389	20240228	121100	101583080	5020	5020	5020	5020	0
390	20240228	121000	101583080	5020	5020	5020	5020	3
391	20240228	120900	101568020	5020	5020	5020	5020	3
392	20240228	120800	101552960	5020	5020	5020	5020	99
393	20240228	120700	101055980	5020	5020	5020	5020	1
394	20240228	120600	101050960	5020	5020	5020	5020	0
395	20240228	120500	101050960	5020	5020	5020	5020	50
396	20240228	120400	100799960	5020	5020	5020	5020	0
397	20240228	120300	100799960	5020	5020	5020	5020	0
398	20240228	120200	100799960	5020	5020	5020	5020	2
399	20240228	120100	100789920	5020	5020	5020	5020	294
400	20240228	120000	99314040	5020	5020	5020	5020	0
401	20240228	115900	99314040	5020	5020	5020	5020	10
402	20240228	115800	99263840	5020	5020	5020	5020	237
403	20240228	115700	98074100	5010	5010	5010	5010	0
404	20240228	115600	98074100	5010	5010	5010	5010	0
405	20240228	115500	98074100	5010	5020	5020	5010	43
406	20240228	115400	97858640	5020	5020	5020	5020	200
407	20240228	115300	96854640	5020	5020	5020	5020	0
408	20240228	115200	96854640	5020	5020	5020	5020	0
409	20240228	115100	96854640	5020	5020	5020	5020	0
410	20240228	115000	96854640	5020	5020	5020	5020	0
411	20240228	114900	96854640	5020	5020	5020	5020	0
412	20240228	114800	96854640	5020	5020	5020	5020	0
413	20240228	114700	96854640	5020	5020	5020	5020	0
414	20240228	114600	96854640	5020	5020	5020	5020	0
415	20240228	114500	96854640	5020	5020	5020	5020	0
416	20240228	114400	96854640	5020	5020	5020	5020	96
417	20240228	114300	96372720	5020	5020	5020	5020	0
418	20240228	114200	96372720	5020	5020	5020	5020	0
419	20240228	114100	96372720	5020	5020	5020	5020	0
420	20240228	114000	96372720	5020	5020	5020	5020	200
421	20240228	113900	95368720	5010	5010	5010	5010	0
422	20240228	113800	95368720	5010	5010	5010	5010	0
423	20240228	113700	95368720	5010	5010	5010	5010	0
424	20240228	113600	95368720	5010	5010	5010	5010	1
425	20240228	113500	95363710	5010	5010	5010	5010	0
426	20240228	113400	95363710	5010	5010	5010	5010	0
427	20240228	113300	95363710	5010	5010	5010	5010	10
428	20240228	113200	95313610	5020	5020	5020	5020	0
429	20240228	113100	95313610	5020	5020	5020	5020	0
430	20240228	113000	95313610	5020	5020	5020	5020	0
431	20240228	112900	95313610	5020	5020	5020	5020	1
432	20240228	112800	95308590	5020	5020	5020	5020	18
433	20240228	112700	95218230	5020	5020	5020	5020	1
434	20240228	112600	95213210	5010	5010	5010	5010	0
435	20240228	112500	95213210	5010	5010	5010	5010	7
436	20240228	112400	95178140	5010	5010	5010	5010	10
437	20240228	112300	95128040	5020	5020	5020	5020	1
438	20240228	112200	95123020	5020	5020	5020	5020	0
439	20240228	112100	95123020	5020	5020	5020	5020	1
440	20240228	112000	95118000	5010	5010	5010	5010	0
441	20240228	111900	95118000	5010	5010	5010	5010	1
442	20240228	111800	95112990	5010	5010	5010	5010	0
443	20240228	111700	95112990	5010	5010	5010	5010	200
444	20240228	111600	94110990	5030	5030	5030	5030	0
445	20240228	111500	94110990	5030	5030	5030	5030	0
446	20240228	111400	94110990	5030	5030	5030	5030	0
447	20240228	111300	94110990	5030	5030	5030	5030	0
448	20240228	111200	94110990	5030	5030	5030	5030	0
449	20240228	111100	94110990	5030	5030	5030	5030	1
450	20240228	111000	94105960	5030	5030	5030	5030	0
451	20240228	110900	94105960	5030	5030	5030	5030	258
452	20240228	110800	92808220	5020	5020	5020	5020	90
453	20240228	110700	92356420	5010	5010	5010	5010	0
454	20240228	110600	92356420	5010	5010	5010	5010	0
455	20240228	110500	92356420	5010	5010	5010	5010	0
456	20240228	110400	92356420	5010	5010	5010	5010	0
457	20240228	110300	92356420	5010	5010	5010	5010	2
458	20240228	110200	92346400	5010	5010	5010	5010	53
459	20240228	110100	92080870	5010	5010	5010	5010	1
460	20240228	110000	92075860	5010	5010	5010	5010	2520
461	20240228	105900	79450660	5010	5010	5010	5010	200
462	20240228	105800	78448660	5010	5010	5010	5010	8
463	20240228	105700	78408580	5010	5010	5010	5010	600
464	20240228	105600	75402580	5010	5010	5010	5010	20
465	20240228	105500	75302380	5010	5010	5010	5010	0
466	20240228	105400	75302380	5010	5010	5010	5010	0
467	20240228	105300	75302380	5010	5010	5010	5010	10
468	20240228	105200	75252280	5010	5010	5010	5010	794
469	20240228	105100	71274340	5010	5010	5010	5010	1075
470	20240228	105000	65888590	5010	5010	5010	5010	648
471	20240228	104900	62642110	5010	5010	5010	5010	501
472	20240228	104800	60132100	5010	5010	5010	5010	0
473	20240228	104700	60132100	5010	5010	5010	5010	2
474	20240228	104600	60122080	5010	5010	5010	5010	30
475	20240228	104500	59971780	5010	5010	5010	5010	30
476	20240228	104400	59821480	5010	5010	5010	5010	50
477	20240228	104300	59570980	5010	5010	5010	5010	2
478	20240228	104200	59560960	5010	5010	5010	5010	13
479	20240228	104100	59495830	5010	5010	5010	5010	147
480	20240228	104000	58759360	5010	5010	5010	5010	11
481	20240228	103900	58704250	5010	5010	5010	5010	90
482	20240228	103800	58253350	5010	5010	5010	5010	0
483	20240228	103700	58253350	5010	5010	5010	5010	71
484	20240228	103600	57897640	5010	5010	5010	5010	0
485	20240228	103500	57897640	5010	5010	5010	5010	101
486	20240228	103400	57391630	5010	5010	5010	5010	120
487	20240228	103300	56790430	5010	5010	5010	5010	55
488	20240228	103200	56514880	5010	5010	5010	5010	0
489	20240228	103100	56514880	5010	5010	5010	5010	49
490	20240228	103000	56269390	5010	5010	5010	5010	0
491	20240228	102900	56269390	5010	5010	5010	5010	0
492	20240228	102800	56269390	5010	5010	5010	5010	0
493	20240228	102700	56269390	5010	5010	5010	5010	197
494	20240228	102600	55282420	5010	5010	5010	5010	2
495	20240228	102500	55272400	5010	5010	5010	5010	0
496	20240228	102400	55272400	5010	5010	5010	5010	0
497	20240228	102300	55272400	5010	5010	5010	5010	124
498	20240228	102200	54651160	5000	5000	5000	5000	52
499	20240228	102100	54391160	5010	5010	5010	5010	13
500	20240228	102000	54326030	5010	5010	5010	5010	672
501	20240228	101900	50959310	5010	5010	5010	5010	15
502	20240228	101800	50884160	5020	5020	5020	5020	0
503	20240228	101700	50884160	5020	5020	5020	5020	1
504	20240228	101600	50879140	5010	5010	5010	5010	146
505	20240228	101500	50147680	5010	5010	5010	5010	365
506	20240228	101400	48319030	5020	5020	5020	5020	0
507	20240228	101300	48319030	5020	5020	5020	5020	1
508	20240228	101200	48314010	5020	5020	5020	5020	0
509	20240228	101100	48314010	5020	5020	5020	5020	104
510	20240228	101000	47791930	5020	5020	5020	5020	10
511	20240228	100900	47741730	5020	5020	5020	5020	40
512	20240228	100800	47540930	5020	5020	5020	5020	0
513	20240228	100700	47540930	5020	5020	5020	5020	0
514	20240228	100600	47540930	5020	5020	5020	5020	5
515	20240228	100500	47515830	5020	5020	5020	5020	5
516	20240228	100400	47490730	5020	5020	5020	5020	1
517	20240228	100300	47485710	5020	5020	5020	5020	0
518	20240228	100200	47485710	5020	5020	5020	5020	1
519	20240228	100100	47480690	5020	5020	5020	5020	1
520	20240228	100000	47475670	5020	5020	5020	5010	346
521	20240228	095900	45738760	5010	5020	5020	5010	2199
522	20240228	095800	34721720	5020	5020	5020	5020	20
523	20240228	095700	34621320	5020	5020	5020	5020	0
524	20240228	095600	34621320	5020	5020	5020	5020	6
525	20240228	095500	34591200	5020	5020	5020	5020	10
526	20240228	095400	34541000	5020	5020	5020	5020	0
527	20240228	095300	34541000	5020	5020	5020	5020	0
528	20240228	095200	34541000	5020	5020	5020	5020	0
529	20240228	095100	34541000	5020	5020	5020	5020	2
530	20240228	095000	34530960	5010	5010	5010	5010	20
531	20240228	094900	34430760	5020	5020	5020	5020	15
532	20240228	094800	34355460	5010	5010	5010	5010	0
533	20240228	094700	34355460	5010	5010	5010	5010	0
534	20240228	094600	34355460	5010	5010	5010	5010	0
535	20240228	094500	34355460	5010	5010	5010	5010	0
536	20240228	094400	34355460	5010	5010	5010	5010	70
537	20240228	094300	34004760	5020	5020	5020	5020	522
538	20240228	094200	31384320	5020	5020	5020	5020	495
539	20240228	094100	28899420	5020	5020	5020	5020	60
540	20240228	094000	28598220	5020	5020	5020	5020	200
541	20240228	093900	27594220	5020	5020	5020	5020	0
542	20240228	093800	27594220	5020	5020	5020	5020	51
543	20240228	093700	27338200	5020	5010	5020	5010	820
544	20240228	093600	23229800	5020	5020	5020	5020	2
545	20240228	093500	23219760	5020	5020	5020	5020	203
546	20240228	093400	22200700	5020	5020	5020	5020	1
547	20240228	093300	22195680	5020	5020	5020	5020	0
548	20240228	093200	22195680	5020	5020	5020	5020	17
549	20240228	093100	22110340	5020	5020	5020	5020	272
550	20240228	093000	20744900	5020	5020	5020	5020	1
551	20240228	092900	20739880	5020	5020	5020	5020	0
552	20240228	092800	20739880	5020	5020	5020	5020	0
553	20240228	092700	20739880	5020	5020	5020	5020	2
554	20240228	092600	20729840	5020	5020	5020	5020	0
555	20240228	092500	20729840	5020	5020	5020	5020	131
556	20240228	092400	20072220	5010	5010	5010	5010	1
557	20240228	092300	20067210	5020	5020	5020	5020	0
558	20240228	092200	20067210	5020	5020	5020	5020	0
559	20240228	092100	20067210	5020	5020	5020	5020	17
560	20240228	092000	19981870	5020	5020	5020	5020	0
561	20240228	091900	19981870	5020	5020	5020	5020	0
562	20240228	091800	19981870	5020	5020	5020	5020	200
563	20240228	091700	18977870	5020	5020	5020	5020	20
564	20240228	091600	18877470	5010	5010	5010	5010	190
565	20240228	091500	17925570	5010	5020	5020	5010	2
566	20240228	091400	17915540	5020	5020	5020	5020	16
567	20240228	091300	17835220	5020	5030	5030	5020	886
568	20240228	091200	13387480	5030	5030	5030	5030	50
569	20240228	091100	13135980	5020	5030	5030	5020	489
570	20240228	091000	10680190	5030	5030	5030	5030	78
571	20240228	090900	10287850	5030	5030	5030	5030	50
572	20240228	090800	10036350	5030	5030	5030	5030	1
573	20240228	090700	10031320	5030	5030	5030	5030	0
574	20240228	090600	10031320	5030	5030	5030	5030	29
575	20240228	090500	9885450	5030	5030	5030	5030	200
576	20240228	090400	8879450	5020	5020	5020	5020	286
577	20240228	090300	7443730	5020	5020	5020	5020	52
578	20240228	090200	7182690	5020	5020	5020	5020	46
579	20240228	090100	6951770	5000	5030	5030	5000	1317
580	20240228	090000	357130	5030	5030	5030	5030	71