KissMeData/004250/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184100	229152755	5010	5010	5010	5010	1261
3	20240228	184000	229152755	5010	5010	5010	5010	0
4	20240228	183900	229152755	5010	5010	5010	5010	0
5	20240228	183800	229152755	5010	5010	5010	5010	0
6	20240228	183700	229152755	5010	5010	5010	5010	0
7	20240228	183600	229152755	5010	5010	5010	5010	0
8	20240228	183500	229152755	5010	5010	5010	5010	0
9	20240228	183400	229152755	5010	5010	5010	5010	0
10	20240228	183300	229152755	5010	5010	5010	5010	0
11	20240228	183200	229152755	5010	5010	5010	5010	0
12	20240228	183100	229152755	5010	5010	5010	5010	0
13	20240228	183000	229152755	5010	5010	5010	5010	0
14	20240228	182900	229152755	5010	5010	5010	5010	0
15	20240228	182800	229152755	5010	5010	5010	5010	0
16	20240228	182700	229152755	5010	5010	5010	5010	0
17	20240228	182600	229152755	5010	5010	5010	5010	0
18	20240228	182500	229152755	5010	5010	5010	5010	0
19	20240228	182400	229152755	5010	5010	5010	5010	0
20	20240228	182300	229152755	5010	5010	5010	5010	0
21	20240228	182200	229152755	5010	5010	5010	5010	0
22	20240228	182100	229152755	5010	5010	5010	5010	0
23	20240228	182000	229152755	5010	5010	5010	5010	0
24	20240228	181900	229152755	5010	5010	5010	5010	0
25	20240228	181800	229152755	5010	5010	5010	5010	0
26	20240228	181700	229152755	5010	5010	5010	5010	0
27	20240228	181600	229152755	5010	5010	5010	5010	0
28	20240228	181500	229152755	5010	5010	5010	5010	0
29	20240228	181400	229152755	5010	5010	5010	5010	0
30	20240228	181300	229152755	5010	5010	5010	5010	0
31	20240228	181200	229152755	5010	5010	5010	5010	0
32	20240228	181100	229152755	5010	5010	5010	5010	1261
33	20240228	181000	229152755	5010	5010	5010	5010	0
34	20240228	180900	229152755	5010	5010	5010	5010	0
35	20240228	180800	229152755	5010	5010	5010	5010	0
36	20240228	180700	229152755	5010	5010	5010	5010	0
37	20240228	180600	229152755	5010	5010	5010	5010	0
38	20240228	180500	229152755	5010	5010	5010	5010	0
39	20240228	180400	229152755	5010	5010	5010	5010	0
40	20240228	180300	229152755	5010	5010	5010	5010	0
41	20240228	180200	229152755	5010	5010	5010	5010	0
42	20240228	180100	229152755	5010	5010	5010	5010	0
43	20240228	180000	229152755	5010	5010	5010	5010	0
44	20240228	175900	229152755	5010	5010	5010	5010	0
45	20240228	175800	229152755	5010	5010	5010	5010	0
46	20240228	175700	229152755	5010	5010	5010	5010	0
47	20240228	175600	229152755	5010	5010	5010	5010	0
48	20240228	175500	229152755	5010	5010	5010	5010	0
49	20240228	175400	229152755	5010	5010	5010	5010	0
50	20240228	175300	229152755	5010	5010	5010	5010	0
51	20240228	175200	229152755	5010	5010	5010	5010	0
52	20240228	175100	229152755	5010	5010	5010	5010	0
53	20240228	175000	229152755	5010	5010	5010	5010	0
54	20240228	174900	229152755	5010	5010	5010	5010	0
55	20240228	174800	229152755	5010	5010	5010	5010	0
56	20240228	174700	229152755	5010	5010	5010	5010	0
57	20240228	174600	229152755	5010	5010	5010	5010	0
58	20240228	174500	229152755	5010	5010	5010	5010	0
59	20240228	174400	229152755	5010	5010	5010	5010	0
60	20240228	174300	229152755	5010	5010	5010	5010	0
61	20240228	174200	229152755	5010	5010	5010	5010	0
62	20240228	174100	229152755	5010	5010	5010	5010	1261
63	20240228	174000	229152755	5010	5010	5010	5010	0
64	20240228	173900	229152755	5010	5010	5010	5010	0
65	20240228	173800	229152755	5010	5010	5010	5010	0
66	20240228	173700	229152755	5010	5010	5010	5010	0
67	20240228	173600	229152755	5010	5010	5010	5010	0
68	20240228	173500	229152755	5010	5010	5010	5010	0
69	20240228	173400	229152755	5010	5010	5010	5010	0
70	20240228	173300	229152755	5010	5010	5010	5010	0
71	20240228	173200	229152755	5010	5010	5010	5010	0
72	20240228	173100	229152755	5010	5010	5010	5010	0
73	20240228	173000	229152755	5010	5010	5010	5010	0
74	20240228	172900	229152755	5010	5010	5010	5010	0
75	20240228	172800	229152755	5010	5010	5010	5010	0
76	20240228	172700	229152755	5010	5010	5010	5010	0
77	20240228	172600	229152755	5010	5010	5010	5010	0
78	20240228	172500	229152755	5010	5010	5010	5010	0
79	20240228	172400	229152755	5010	5010	5010	5010	0
80	20240228	172300	229152755	5010	5010	5010	5010	0
81	20240228	172200	229152755	5010	5010	5010	5010	0
82	20240228	172100	229152755	5010	5010	5010	5010	0
83	20240228	172000	229152755	5010	5010	5010	5010	0
84	20240228	171900	229152755	5010	5010	5010	5010	0
85	20240228	171800	229152755	5010	5010	5010	5010	0
86	20240228	171700	229152755	5010	5010	5010	5010	0
87	20240228	171600	229152755	5010	5010	5010	5010	0
88	20240228	171500	229152755	5010	5010	5010	5010	0
89	20240228	171400	229152755	5010	5010	5010	5010	0
90	20240228	171300	229152755	5010	5010	5010	5010	0
91	20240228	171200	229152755	5010	5010	5010	5010	0
92	20240228	171100	229152755	5010	5010	5010	5010	1261
93	20240228	171000	229152755	5010	5010	5010	5010	0
94	20240228	170900	229152755	5010	5010	5010	5010	0
95	20240228	170800	229152755	5010	5010	5010	5010	0
96	20240228	170700	229152755	5010	5010	5010	5010	0
97	20240228	170600	229152755	5010	5010	5010	5010	0
98	20240228	170500	229152755	5010	5010	5010	5010	0
99	20240228	170400	229152755	5010	5010	5010	5010	0
100	20240228	170300	229152755	5010	5010	5010	5010	0
101	20240228	170200	229152755	5010	5010	5010	5010	0
102	20240228	170100	229152755	5010	5010	5010	5010	0
103	20240228	170000	229152755	5010	5010	5010	5010	0
104	20240228	165900	229152755	5010	5010	5010	5010	0
105	20240228	165800	229152755	5010	5010	5010	5010	0
106	20240228	165700	229152755	5010	5010	5010	5010	0
107	20240228	165600	229152755	5010	5010	5010	5010	0
108	20240228	165500	229152755	5010	5010	5010	5010	0
109	20240228	165400	229152755	5010	5010	5010	5010	0
110	20240228	165300	229152755	5010	5010	5010	5010	0
111	20240228	165200	229152755	5010	5010	5010	5010	0
112	20240228	165100	229152755	5010	5010	5010	5010	0
113	20240228	165000	229152755	5010	5010	5010	5010	0
114	20240228	164900	229152755	5010	5010	5010	5010	0
115	20240228	164800	229152755	5010	5010	5010	5010	0
116	20240228	164700	229152755	5010	5010	5010	5010	0
117	20240228	164600	229152755	5010	5010	5010	5010	0
118	20240228	164500	229152755	5010	5010	5010	5010	0
119	20240228	164400	229152755	5010	5010	5010	5010	0
120	20240228	164300	229152755	5010	5010	5010	5010	0
121	20240228	164200	229152755	5010	5010	5010	5010	0
122	20240228	164100	229152755	5010	5010	5010	5010	1261
123	20240228	164000	229152755	5010	5010	5010	5010	0
124	20240228	163900	229152755	5010	5010	5010	5010	0
125	20240228	163800	229152755	5010	5010	5010	5010	0
126	20240228	163700	229152755	5010	5010	5010	5010	0
127	20240228	163600	229152755	5010	5010	5010	5010	0
128	20240228	163500	229152755	5010	5010	5010	5010	0
129	20240228	163400	229152755	5010	5010	5010	5010	0
130	20240228	163300	229152755	5010	5010	5010	5010	0
131	20240228	163200	229152755	5010	5010	5010	5010	0
132	20240228	163100	229152755	5010	5010	5010	5010	0
133	20240228	163000	229152755	5010	5010	5010	5010	0
134	20240228	162900	229152755	5010	5010	5010	5010	0
135	20240228	162800	229152755	5010	5010	5010	5010	0
136	20240228	162700	229152755	5010	5010	5010	5010	0
137	20240228	162600	229152755	5010	5010	5010	5010	0
138	20240228	162500	229152755	5010	5010	5010	5010	0
139	20240228	162400	229152755	5010	5010	5010	5010	0
140	20240228	162300	229152755	5010	5010	5010	5010	0
141	20240228	162200	229152755	5010	5010	5010	5010	0
142	20240228	162100	229152755	5010	5010	5010	5010	0
143	20240228	162000	229152755	5010	5010	5010	5010	0
144	20240228	161900	229152755	5010	5010	5010	5010	0
145	20240228	161800	229152755	5010	5010	5010	5010	0
146	20240228	161700	229152755	5010	5010	5010	5010	0
147	20240228	161600	229152755	5010	5010	5010	5010	0
148	20240228	161500	229152755	5010	5010	5010	5010	0
149	20240228	161400	229152755	5010	5010	5010	5010	0
150	20240228	161300	229152755	5010	5010	5010	5010	0
151	20240228	161200	229152755	5010	5010	5010	5010	0
152	20240228	161100	229152755	5010	5010	5010	5010	1261
153	20240228	161000	229152755	5010	5010	5010	5010	0
154	20240228	160900	229152755	5010	5010	5010	5010	0
155	20240228	160800	229152755	5010	5010	5010	5010	0
156	20240228	160700	229152755	5010	5010	5010	5010	0
157	20240228	160600	229152755	5010	5010	5010	5010	0
158	20240228	160500	229152755	5010	5010	5010	5010	0
159	20240228	160400	229152755	5010	5010	5010	5010	0
160	20240228	160300	229152755	5010	5010	5010	5010	0
161	20240228	160200	229152755	5010	5010	5010	5010	0
162	20240228	160100	229152755	5010	5010	5010	5010	0
163	20240228	160000	229152755	5010	5010	5010	5010	0
164	20240228	155900	229152755	5010	5010	5010	5010	0
165	20240228	155800	229152755	5010	5010	5010	5010	0
166	20240228	155700	229152755	5010	5010	5010	5010	0
167	20240228	155600	229152755	5010	5010	5010	5010	0
168	20240228	155500	229152755	5010	5010	5010	5010	0
169	20240228	155400	229152755	5010	5010	5010	5010	0
170	20240228	155300	229152755	5010	5010	5010	5010	0
171	20240228	155200	229152755	5010	5010	5010	5010	0
172	20240228	155100	229152755	5010	5010	5010	5010	0
173	20240228	155000	229152755	5010	5010	5010	5010	0
174	20240228	154900	229152755	5010	5010	5010	5010	0
175	20240228	154800	229152755	5010	5010	5010	5010	0
176	20240228	154700	229152755	5010	5010	5010	5010	0
177	20240228	154600	229152755	5010	5010	5010	5010	0
178	20240228	154500	229152755	5010	5010	5010	5010	0
179	20240228	154400	229152755	5010	5010	5010	5010	0
180	20240228	154300	229152755	5010	5010	5010	5010	0
181	20240228	154200	229152755	5010	5010	5010	5010	0
182	20240228	154100	229152755	5010	5010	5010	5010	1261
183	20240228	154000	229152755	5010	5010	5010	5010	0
184	20240228	153900	229152755	5010	5010	5010	5010	0
185	20240228	153800	229152755	5010	5010	5010	5010	0
186	20240228	153700	229152755	5010	5010	5010	5010	0
187	20240228	153600	229152755	5010	5010	5010	5010	0
188	20240228	153500	229152755	5010	5010	5010	5010	0
189	20240228	153400	229152755	5010	5010	5010	5010	0
190	20240228	153300	229152755	5010	5010	5010	5010	0
191	20240228	153200	229152755	5010	5010	5010	5010	0
192	20240228	153100	229152755	5010	5010	5010	5010	0
193	20240228	153000	229152755	5010	5010	5010	5010	1261
194	20240228	152900	222835145	5010	5010	5010	5010	0
195	20240228	152800	222835145	5010	5010	5010	5010	0
196	20240228	152700	222835145	5010	5010	5010	5010	0
197	20240228	152600	222835145	5010	5010	5010	5010	0
198	20240228	152500	222835145	5010	5010	5010	5010	0
199	20240228	152400	222835145	5010	5010	5010	5010	0
200	20240228	152300	222835145	5010	5010	5010	5010	0
201	20240228	152200	222835145	5010	5010	5010	5010	0
202	20240228	152100	222835145	5010	5010	5010	5010	0
203	20240228	152000	222835145	5010	5010	5010	5010	0
204	20240228	151900	222835145	5010	4995	5010	4995	51
205	20240228	151800	222580385	5010	5010	5010	5010	0
206	20240228	151700	222580385	5010	5010	5010	5000	8
207	20240228	151600	222540335	5010	5000	5010	5000	15
208	20240228	151500	222465235	5000	5000	5000	5000	1017
209	20240228	151400	217380235	5000	5010	5010	5000	12
210	20240228	151300	217320125	5010	5010	5010	5010	11
211	20240228	151200	217265015	5010	5010	5010	5010	11
212	20240228	151100	217209905	5010	5010	5010	4995	91
213	20240228	151000	216754745	5000	5000	5000	5000	319
214	20240228	150900	215159745	4995	5000	5000	4995	3
215	20240228	150800	215144750	5020	5010	5020	5010	2093
216	20240228	150700	204658720	5010	5010	5010	5010	0
217	20240228	150600	204658720	5010	5000	5010	5000	1006
218	20240228	150500	199628710	4985	4985	5000	4985	1002
219	20240228	150400	194618740	5000	4985	5000	4985	690
220	20240228	150300	191172580	4985	4985	5000	4985	1002
221	20240228	150200	186162610	5010	4990	5010	4990	1013
222	20240228	150100	181107710	4990	4990	4990	4990	0
223	20240228	150000	181107710	4990	4995	4995	4990	2
224	20240228	145900	181097725	5000	5000	5000	5000	0
225	20240228	145800	181097725	5000	5000	5000	5000	767
226	20240228	145700	177262725	5010	5010	5010	5010	0
227	20240228	145600	177262725	5010	5010	5010	5010	0
228	20240228	145500	177262725	5010	5000	5010	5000	7
229	20240228	145400	177227715	5000	5000	5000	5000	55
230	20240228	145300	176952715	5010	5010	5010	5010	2
231	20240228	145200	176942695	5010	5000	5010	4990	6
232	20240228	145100	176912680	5010	4995	5010	4985	18
233	20240228	145000	176822665	4995	5000	5010	4985	5385
234	20240228	144900	149948060	5010	5010	5010	5010	0
235	20240228	144800	149948060	5010	5010	5010	5010	0
236	20240228	144700	149948060	5010	5010	5010	5010	5
237	20240228	144600	149923010	5000	5010	5010	5000	101
238	20240228	144500	149417010	5010	5000	5010	4995	212
239	20240228	144400	148357990	5010	5010	5010	5010	1
240	20240228	144300	148352980	5000	5000	5010	5000	443
241	20240228	144200	146137960	5010	5010	5010	5010	0
242	20240228	144100	146137960	5010	5010	5010	5010	0
243	20240228	144000	146137960	5010	5010	5010	5010	0
244	20240228	143900	146137960	5010	5010	5010	5010	0
245	20240228	143800	146137960	5010	5010	5010	5010	0
246	20240228	143700	146137960	5010	5010	5010	5010	0
247	20240228	143600	146137960	5010	5010	5010	5000	106
248	20240228	143500	145606960	5000	5000	5000	5000	15
249	20240228	143400	145531960	5010	5010	5010	5010	50
250	20240228	143300	145281460	5010	5010	5010	5010	1
251	20240228	143200	145276450	5000	5000	5000	5000	0
252	20240228	143100	145276450	5000	5000	5000	5000	0
253	20240228	143000	145276450	5000	5000	5000	5000	2010
254	20240228	142900	135226450	5010	5010	5010	5010	0
255	20240228	142800	135226450	5010	5010	5010	5010	0
256	20240228	142700	135226450	5010	5010	5010	5010	18
257	20240228	142600	135136270	5010	5000	5010	5000	161
258	20240228	142500	134331260	5000	5000	5000	5000	0
259	20240228	142400	134331260	5000	5010	5010	5000	111
260	20240228	142300	133776040	5000	5000	5000	5000	0
261	20240228	142200	133776040	5000	5000	5000	5000	1
262	20240228	142100	133771040	5000	5000	5000	5000	1
263	20240228	142000	133766040	5000	5000	5000	5000	0
264	20240228	141900	133766040	5000	5000	5000	5000	0
265	20240228	141800	133766040	5000	5000	5000	5000	0
266	20240228	141700	133766040	5000	5000	5000	5000	0
267	20240228	141600	133766040	5000	5000	5000	5000	0
268	20240228	141500	133766040	5000	5000	5000	5000	0
269	20240228	141400	133766040	5000	5000	5000	5000	1014
270	20240228	141300	128696040	5000	5000	5000	5000	0
271	20240228	141200	128696040	5000	5000	5000	5000	0
272	20240228	141100	128696040	5000	5000	5000	5000	0
273	20240228	141000	128696040	5000	5000	5000	5000	1000
274	20240228	140900	123696040	5000	5000	5000	5000	25
275	20240228	140800	123571040	5000	5000	5000	5000	0
276	20240228	140700	123571040	5000	5010	5010	5000	3
277	20240228	140600	123556020	5020	5020	5020	5020	1
278	20240228	140500	123551000	5020	5030	5030	5020	206
279	20240228	140400	122516430	5030	5030	5030	5030	0
280	20240228	140300	122516430	5030	5030	5030	5030	0
281	20240228	140200	122516430	5030	5030	5030	5030	0
282	20240228	140100	122516430	5030	5030	5030	5030	0
283	20240228	140000	122516430	5030	5030	5030	5030	0
284	20240228	135900	122516430	5030	5030	5030	5030	183
285	20240228	135800	121595940	5030	5030	5030	5030	62
286	20240228	135700	121284080	5030	5030	5030	5030	0
287	20240228	135600	121284080	5030	5030	5030	5030	198
288	20240228	135500	120288140	5030	5020	5030	5020	184
289	20240228	135400	119362630	5030	5030	5030	5030	0
290	20240228	135300	119362630	5030	5030	5030	5030	0
291	20240228	135200	119362630	5030	5030	5030	5030	0
292	20240228	135100	119362630	5030	5030	5030	5030	500
293	20240228	135000	116847630	5030	5020	5030	5020	239
294	20240228	134900	115647830	5000	5000	5000	5000	1
295	20240228	134800	115642830	5020	5020	5020	5020	1
296	20240228	134700	115637810	5020	5020	5020	5020	40
297	20240228	134600	115437010	5020	5020	5020	5020	1
298	20240228	134500	115431990	5010	5010	5010	5010	1
299	20240228	134400	115426980	5000	5000	5000	5000	0
300	20240228	134300	115426980	5000	5000	5000	5000	0
301	20240228	134200	115426980	5000	5000	5000	5000	1
302	20240228	134100	115421980	5010	5010	5010	5010	0
303	20240228	134000	115421980	5010	5010	5010	5010	0
304	20240228	133900	115421980	5010	5010	5010	5010	0
305	20240228	133800	115421980	5010	5010	5010	5010	4
306	20240228	133700	115401940	5000	5000	5000	5000	0
307	20240228	133600	115401940	5000	5000	5000	5000	0
308	20240228	133500	115401940	5000	5000	5000	5000	0
309	20240228	133400	115401940	5000	5000	5000	5000	2
310	20240228	133300	115391940	5020	5020	5020	5020	0
311	20240228	133200	115391940	5020	5020	5020	5020	0
312	20240228	133100	115391940	5020	5020	5020	5020	200
313	20240228	133000	114387940	5020	5020	5020	5020	200
314	20240228	132900	113383940	5020	5010	5020	5010	6
315	20240228	132800	113353870	5010	5010	5010	5010	200
316	20240228	132700	112351870	5020	5020	5020	5020	0
317	20240228	132600	112351870	5020	5020	5020	5020	2
318	20240228	132500	112341830	5000	5000	5000	5000	0
319	20240228	132400	112341830	5000	5000	5000	5000	0
320	20240228	132300	112341830	5000	5000	5000	5000	1
321	20240228	132200	112336830	5020	5020	5020	5020	0
322	20240228	132100	112336830	5020	5020	5020	5020	0
323	20240228	132000	112336830	5020	5020	5020	5020	0
324	20240228	131900	112336830	5020	5020	5020	5020	0
325	20240228	131800	112336830	5020	5020	5020	5020	0
326	20240228	131700	112336830	5020	5020	5020	5020	1
327	20240228	131600	112331810	5000	5000	5000	5000	0
328	20240228	131500	112331810	5000	5000	5000	5000	0
329	20240228	131400	112331810	5000	5000	5000	5000	0
330	20240228	131300	112331810	5000	5000	5000	5000	0
331	20240228	131200	112331810	5000	5000	5000	5000	1
332	20240228	131100	112326810	5020	5020	5020	5020	5
333	20240228	131000	112301710	5020	5020	5020	5020	0
334	20240228	130900	112301710	5020	5000	5020	5000	394
335	20240228	130800	110328820	5010	5010	5010	5010	1
336	20240228	130700	110323810	5000	5000	5000	5000	9
337	20240228	130600	110278810	5000	5000	5000	5000	0
338	20240228	130500	110278810	5000	5000	5000	5000	1
339	20240228	130400	110273810	5010	5010	5010	5010	51
340	20240228	130300	110018300	5010	5000	5010	5000	2
341	20240228	130200	110008290	5010	5000	5010	5000	700
342	20240228	130100	106503290	5010	5010	5010	5010	4
343	20240228	130000	106483250	5010	5010	5010	5010	1
344	20240228	125900	106478240	5000	5000	5000	5000	0
345	20240228	125800	106478240	5000	5000	5000	5000	0
346	20240228	125700	106478240	5000	5000	5000	5000	49
347	20240228	125600	106233240	5000	5000	5000	5000	1
348	20240228	125500	106228240	5000	5000	5000	5000	0
349	20240228	125400	106228240	5000	5000	5000	5000	0
350	20240228	125300	106228240	5000	5000	5000	5000	7
351	20240228	125200	106193240	5000	5000	5000	5000	700
352	20240228	125100	102693240	5000	5000	5000	5000	0
353	20240228	125000	102693240	5000	5000	5000	5000	9
354	20240228	124900	102648240	4995	4995	4995	4995	0
355	20240228	124800	102648240	4995	5000	5000	4995	5
356	20240228	124700	102623245	5000	5000	5000	5000	21
357	20240228	124600	102518245	5000	5000	5000	5000	10
358	20240228	124500	102468245	5000	5000	5000	5000	3
359	20240228	124400	102453245	4995	4995	4995	4995	1
360	20240228	124300	102448250	5010	5010	5010	5010	0
361	20240228	124200	102448250	5010	5010	5010	5010	3
362	20240228	124100	102433220	5010	5010	5010	5010	1
363	20240228	124000	102428210	5010	5010	5010	5010	0
364	20240228	123900	102428210	5010	5010	5010	5010	0
365	20240228	123800	102428210	5010	4995	5010	4995	101
366	20240228	123700	101923700	5010	5010	5010	5010	0
367	20240228	123600	101923700	5010	5010	5010	5010	0
368	20240228	123500	101923700	5010	5010	5010	5010	1
369	20240228	123400	101918690	5000	5000	5000	5000	544
370	20240228	123300	99198690	4995	4995	4995	4995	206
371	20240228	123200	98169720	4995	4995	4995	4995	500
372	20240228	123100	95672220	5000	5000	5000	5000	0
373	20240228	123000	95672220	5000	5000	5000	5000	3
374	20240228	122900	95657220	4995	4995	4995	4995	0
375	20240228	122800	95657220	4995	4995	4995	4995	70
376	20240228	122700	95307570	5000	5000	5000	5000	0
377	20240228	122600	95307570	5000	5000	5000	5000	0
378	20240228	122500	95307570	5000	5000	5000	5000	0
379	20240228	122400	95307570	5000	5000	5000	5000	511
380	20240228	122300	92752570	5010	5010	5010	5010	0
381	20240228	122200	92752570	5010	5010	5010	5010	0
382	20240228	122100	92752570	5010	5010	5010	5010	0
383	20240228	122000	92752570	5010	5010	5010	5010	2
384	20240228	121900	92742550	5010	5010	5010	5010	0
385	20240228	121800	92742550	5010	5000	5010	5000	161
386	20240228	121700	91937540	5010	5010	5010	5010	0
387	20240228	121600	91937540	5010	5010	5010	5010	0
388	20240228	121500	91937540	5010	5010	5010	5000	321
389	20240228	121400	90332330	5010	5010	5010	5010	0
390	20240228	121300	90332330	5010	5010	5010	5010	0
391	20240228	121200	90332330	5010	5010	5010	5010	20
392	20240228	121100	90232130	5020	5020	5020	5020	0
393	20240228	121000	90232130	5020	5020	5020	5020	101
394	20240228	120900	89725110	5000	5010	5010	5000	90
395	20240228	120800	89275080	5020	5010	5020	5010	5
396	20240228	120700	89250010	5000	5000	5000	5000	10
397	20240228	120600	89200010	5010	5010	5010	5010	304
398	20240228	120500	87676970	5010	5010	5010	5010	0
399	20240228	120400	87676970	5010	5010	5010	5010	0
400	20240228	120300	87676970	5010	5010	5010	5010	0
401	20240228	120200	87676970	5010	5010	5010	5010	20
402	20240228	120100	87576770	5020	5020	5020	5020	1
403	20240228	120000	87571750	5020	5020	5020	5020	41
404	20240228	115900	87365930	5020	5020	5020	5020	0
405	20240228	115800	87365930	5020	5020	5020	5020	0
406	20240228	115700	87365930	5020	5020	5020	5020	0
407	20240228	115600	87365930	5020	5020	5020	5020	4
408	20240228	115500	87345850	5010	5010	5010	5010	1
409	20240228	115400	87340840	5020	5020	5020	5020	0
410	20240228	115300	87340840	5020	5020	5020	5020	0
411	20240228	115200	87340840	5020	5020	5020	5020	0
412	20240228	115100	87340840	5020	5020	5020	5020	20
413	20240228	115000	87240440	5010	5010	5010	5010	0
414	20240228	114900	87240440	5010	5010	5010	5010	0
415	20240228	114800	87240440	5010	5010	5010	5010	0
416	20240228	114700	87240440	5010	5010	5010	5010	0
417	20240228	114600	87240440	5010	5010	5010	5010	0
418	20240228	114500	87240440	5010	5010	5010	5010	1
419	20240228	114400	87235430	5020	5020	5020	5020	2
420	20240228	114300	87225390	5010	5020	5020	5000	5
421	20240228	114200	87200340	4995	5020	5020	4995	2
422	20240228	114100	87190325	4995	4995	4995	4995	151
423	20240228	114000	86436080	5000	5000	5000	5000	39
424	20240228	113900	86241080	4995	4995	4995	4995	0
425	20240228	113800	86241080	4995	4995	4995	4995	0
426	20240228	113700	86241080	4995	5020	5020	4995	2001
427	20240228	113600	76229865	5020	5020	5020	5020	0
428	20240228	113500	76229865	5020	5020	5020	5020	1
429	20240228	113400	76224845	5030	5020	5030	5020	2
430	20240228	113300	76214795	5030	5020	5030	5020	7
431	20240228	113200	76179645	5030	5030	5030	5030	0
432	20240228	113100	76179645	5030	5030	5030	5030	0
433	20240228	113000	76179645	5030	5030	5030	5030	0
434	20240228	112900	76179645	5030	5030	5030	5030	0
435	20240228	112800	76179645	5030	5030	5030	5030	0
436	20240228	112700	76179645	5030	5030	5030	5030	1
437	20240228	112600	76174615	5020	5020	5020	5020	0
438	20240228	112500	76174615	5020	5020	5020	5020	0
439	20240228	112400	76174615	5020	5020	5020	5020	0
440	20240228	112300	76174615	5020	5020	5020	5020	0
441	20240228	112200	76174615	5020	5020	5020	5020	25
442	20240228	112100	76049115	5030	5030	5030	5030	25
443	20240228	112000	75923365	5020	5020	5020	5020	5
444	20240228	111900	75898265	5010	5010	5010	5010	0
445	20240228	111800	75898265	5010	5010	5010	5010	0
446	20240228	111700	75898265	5010	5030	5030	5010	2
447	20240228	111600	75888225	5010	5020	5020	5010	119
448	20240228	111500	75290855	5010	5020	5020	5010	2
449	20240228	111400	75280825	5010	5010	5010	5010	0
450	20240228	111300	75280825	5010	5010	5010	5010	0
451	20240228	111200	75280825	5010	5010	5010	5010	0
452	20240228	111100	75280825	5010	5010	5010	5010	0
453	20240228	111000	75280825	5010	5010	5010	5010	0
454	20240228	110900	75280825	5010	5010	5010	5010	0
455	20240228	110800	75280825	5010	5010	5010	5010	9
456	20240228	110700	75235735	5000	5000	5000	5000	0
457	20240228	110600	75235735	5000	5000	5000	5000	0
458	20240228	110500	75235735	5000	5000	5020	5000	3
459	20240228	110400	75220715	5020	5020	5020	5000	3
460	20240228	110300	75205675	5000	5000	5000	5000	0
461	20240228	110200	75205675	5000	5000	5000	5000	0
462	20240228	110100	75205675	5000	5020	5030	5000	6
463	20240228	110000	75175605	5030	5030	5030	5030	1
464	20240228	105900	75170575	5030	5020	5030	5000	106
465	20240228	105800	74640445	5000	5030	5030	5000	603
466	20240228	105700	71613395	5020	5020	5020	5020	11
467	20240228	105600	71558175	5020	5020	5020	5020	388
468	20240228	105500	69610415	5020	5000	5020	5000	2
469	20240228	105400	69600395	5000	5000	5000	5000	0
470	20240228	105300	69600395	5000	5000	5020	5000	4
471	20240228	105200	69580365	5020	5020	5020	5020	201
472	20240228	105100	68571345	5000	5000	5020	5000	140
473	20240228	105000	67871325	5000	5000	5000	5000	0
474	20240228	104900	67871325	5000	5000	5000	5000	1
475	20240228	104800	67866325	5000	5000	5020	5000	3
476	20240228	104700	67851305	5020	5020	5020	5020	0
477	20240228	104600	67851305	5020	5020	5020	5020	1
478	20240228	104500	67846285	5020	5010	5020	5000	11
479	20240228	104400	67791255	5020	4995	5020	4995	348
480	20240228	104300	66052930	4995	4995	4995	4995	390
481	20240228	104200	64104880	4995	4995	4995	4995	30
482	20240228	104100	63955030	4995	4995	4995	4995	0
483	20240228	104000	63955030	4995	4995	4995	4995	0
484	20240228	103900	63955030	4995	4995	4995	4995	0
485	20240228	103800	63955030	4995	4995	4995	4995	0
486	20240228	103700	63955030	4995	4995	4995	4995	0
487	20240228	103600	63955030	4995	4995	4995	4995	0
488	20240228	103500	63955030	4995	4995	4995	4995	18
489	20240228	103400	63865120	4995	4995	4995	4995	0
490	20240228	103300	63865120	4995	5010	5020	4995	1011
491	20240228	103200	58812210	5020	5010	5020	5010	2
492	20240228	103100	58802180	5020	5020	5020	5020	0
493	20240228	103000	58802180	5020	5020	5020	5020	1
494	20240228	102900	58797160	5000	5000	5000	5000	1
495	20240228	102800	58792160	5020	5000	5020	4995	1564
496	20240228	102700	50967390	4995	4995	4995	4995	0
497	20240228	102600	50967390	4995	5000	5000	4995	10
498	20240228	102500	50917430	4995	4995	4995	4995	0
499	20240228	102400	50917430	4995	5000	5000	4995	4
500	20240228	102300	50897435	4995	5010	5010	4995	53
501	20240228	102200	50632430	4995	5010	5010	4995	47
502	20240228	102100	50397105	4995	5020	5020	4995	88
503	20240228	102000	49956825	4995	5030	5030	4995	11
504	20240228	101900	49901820	4995	5010	5010	4995	1310
505	20240228	101800	43348870	5010	5010	5010	5010	0
506	20240228	101700	43348870	5010	5020	5020	5010	30
507	20240228	101600	43198370	5030	5030	5030	5030	76
508	20240228	101500	42816090	5030	5030	5030	5030	0
509	20240228	101400	42816090	5030	5030	5030	5030	0
510	20240228	101300	42816090	5030	5030	5030	5030	0
511	20240228	101200	42816090	5030	5030	5030	5030	0
512	20240228	101100	42816090	5030	5030	5030	5030	72
513	20240228	101000	42453930	5040	5040	5040	5040	0
514	20240228	100900	42453930	5040	5040	5040	5040	6
515	20240228	100800	42423690	5040	5030	5040	5030	4
516	20240228	100700	42403560	5030	5030	5030	5030	10
517	20240228	100600	42353260	5030	5030	5030	5030	17
518	20240228	100500	42267750	5040	5040	5040	5040	0
519	20240228	100400	42267750	5040	5040	5040	5040	0
520	20240228	100300	42267750	5040	5040	5040	5040	0
521	20240228	100200	42267750	5040	5040	5040	5040	5
522	20240228	100100	42242550	5010	5020	5020	5010	100
523	20240228	100000	41741290	5020	5030	5030	5020	56
524	20240228	095900	41459760	5040	5040	5040	5040	0
525	20240228	095800	41459760	5040	5040	5040	5040	0
526	20240228	095700	41459760	5040	5040	5040	5040	13
527	20240228	095600	41394240	5040	5040	5040	5040	1
528	20240228	095500	41389200	5040	5040	5040	5040	13
529	20240228	095400	41323680	5040	5040	5040	5040	1
530	20240228	095300	41318640	5040	5040	5040	5040	22
531	20240228	095200	41207760	5040	5040	5040	5040	0
532	20240228	095100	41207760	5040	5040	5040	5040	1
533	20240228	095000	41202720	5040	5040	5040	5040	0
534	20240228	094900	41202720	5040	5040	5040	5040	0
535	20240228	094800	41202720	5040	5040	5040	5040	0
536	20240228	094700	41202720	5040	5040	5040	5040	0
537	20240228	094600	41202720	5040	5040	5040	5040	118
538	20240228	094500	40608000	5040	5040	5040	5040	0
539	20240228	094400	40608000	5040	5040	5040	5040	0
540	20240228	094300	40608000	5040	5040	5040	5040	35
541	20240228	094200	40431600	5040	5040	5040	5040	82
542	20240228	094100	40018320	5040	5040	5040	5040	41
543	20240228	094000	39811680	5050	5030	5050	5030	21
544	20240228	093900	39705830	5040	5040	5040	5040	1
545	20240228	093800	39700790	5040	5050	5050	5040	293
546	20240228	093700	38222060	5040	5040	5050	5040	448
547	20240228	093600	35964120	5040	5010	5040	5010	773
548	20240228	093500	32072010	5010	5010	5010	5010	20
549	20240228	093400	31971810	5010	5010	5010	5010	0
550	20240228	093300	31971810	5010	5020	5020	5010	82
551	20240228	093200	31560580	5020	5020	5020	5020	0
552	20240228	093100	31560580	5020	5020	5020	5020	2
553	20240228	093000	31550540	5020	5020	5020	5020	0
554	20240228	092900	31550540	5020	5020	5020	5020	1
555	20240228	092800	31545520	5020	5020	5020	4995	420
556	20240228	092700	29441910	5020	5020	5020	5020	300
557	20240228	092600	27935910	5020	5020	5020	5020	3
558	20240228	092500	27920850	5020	5010	5040	5000	1738
559	20240228	092400	19225290	5040	5040	5040	5030	3
560	20240228	092300	19210180	5010	5030	5030	5010	80
561	20240228	092200	18809340	5040	5040	5040	5040	9
562	20240228	092100	18763980	5040	5050	5050	5040	11
563	20240228	092000	18708460	5050	5040	5050	5010	690
564	20240228	091900	15231370	5040	5040	5040	5040	0
565	20240228	091800	15231370	5040	5040	5040	5040	10
566	20240228	091700	15180970	5040	5040	5040	5040	0
567	20240228	091600	15180970	5040	5030	5040	5030	469
568	20240228	091500	12821890	5050	5050	5050	5050	100
569	20240228	091400	12316890	5050	5040	5050	5040	553
570	20240228	091300	9529750	5040	5030	5040	5030	103
571	20240228	091200	9011650	5030	5030	5030	5030	2
572	20240228	091100	9001590	5030	5030	5030	5030	20
573	20240228	091000	8900990	5030	5020	5030	5020	140
574	20240228	090900	8197300	5020	5020	5020	5020	107
575	20240228	090800	7660160	5020	5020	5020	5020	92
576	20240228	090700	7198320	5020	5010	5020	5010	102
577	20240228	090600	6686490	5020	5020	5020	5010	921
578	20240228	090500	2072240	5020	5010	5020	5000	261
579	20240228	090400	767210	5020	5020	5020	5020	10
580	20240228	090300	717010	5020	5020	5020	5020	40
581	20240228	090200	516210	5020	5020	5020	5020	40
582	20240228	090100	315410	4990	5020	5020	4990	30
583	20240228	090000	164870	5000	4990	5000	4990	33