KissMeData/001520/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	183400	223129990	990	990	990	990	3894
3	20240227	183300	223129990	990	990	990	990	0
4	20240227	183200	223129990	990	990	990	990	0
5	20240227	183100	223129990	990	990	990	990	0
6	20240227	183000	223129990	990	990	990	990	0
7	20240227	182900	223129990	990	990	990	990	0
8	20240227	182800	223129990	990	990	990	990	0
9	20240227	182700	223129990	990	990	990	990	0
10	20240227	182600	223129990	990	990	990	990	0
11	20240227	182500	223129990	990	990	990	990	0
12	20240227	182400	223129990	990	990	990	990	0
13	20240227	182300	223129990	990	990	990	990	0
14	20240227	182200	223129990	990	990	990	990	0
15	20240227	182100	223129990	990	990	990	990	0
16	20240227	182000	223129990	990	990	990	990	0
17	20240227	181900	223129990	990	990	990	990	0
18	20240227	181800	223129990	990	990	990	990	0
19	20240227	181700	223129990	990	990	990	990	0
20	20240227	181600	223129990	990	990	990	990	0
21	20240227	181500	223129990	990	990	990	990	0
22	20240227	181400	223129990	990	990	990	990	0
23	20240227	181300	223129990	990	990	990	990	0
24	20240227	181200	223129990	990	990	990	990	0
25	20240227	181100	223129990	990	990	990	990	0
26	20240227	181000	223129990	990	990	990	990	0
27	20240227	180900	223129990	990	990	990	990	0
28	20240227	180800	223129990	990	990	990	990	0
29	20240227	180700	223129990	990	990	990	990	0
30	20240227	180600	223129990	990	990	990	990	0
31	20240227	180500	223129990	990	990	990	990	0
32	20240227	180400	223129990	990	990	990	990	3894
33	20240227	180300	223129990	990	990	990	990	0
34	20240227	180200	223129990	990	990	990	990	0
35	20240227	180100	223129990	990	990	990	990	0
36	20240227	180000	223129990	990	990	990	990	0
37	20240227	175900	223129990	990	990	990	990	0
38	20240227	175800	223129990	990	990	990	990	0
39	20240227	175700	223129990	990	990	990	990	0
40	20240227	175600	223129990	990	990	990	990	0
41	20240227	175500	223129990	990	990	990	990	0
42	20240227	175400	223129990	990	990	990	990	0
43	20240227	175300	223129990	990	990	990	990	0
44	20240227	175200	223129990	990	990	990	990	0
45	20240227	175100	223129990	990	990	990	990	0
46	20240227	175000	223129990	990	990	990	990	0
47	20240227	174900	223129990	990	990	990	990	0
48	20240227	174800	223129990	990	990	990	990	0
49	20240227	174700	223129990	990	990	990	990	0
50	20240227	174600	223129990	990	990	990	990	0
51	20240227	174500	223129990	990	990	990	990	0
52	20240227	174400	223129990	990	990	990	990	0
53	20240227	174300	223129990	990	990	990	990	0
54	20240227	174200	223129990	990	990	990	990	0
55	20240227	174100	223129990	990	990	990	990	0
56	20240227	174000	223129990	990	990	990	990	0
57	20240227	173900	223129990	990	990	990	990	0
58	20240227	173800	223129990	990	990	990	990	0
59	20240227	173700	223129990	990	990	990	990	0
60	20240227	173600	223129990	990	990	990	990	0
61	20240227	173500	223129990	990	990	990	990	0
62	20240227	173400	223129990	990	990	990	990	3894
63	20240227	173300	223129990	990	990	990	990	0
64	20240227	173200	223129990	990	990	990	990	0
65	20240227	173100	223129990	990	990	990	990	0
66	20240227	173000	223129990	990	990	990	990	0
67	20240227	172900	223129990	990	990	990	990	0
68	20240227	172800	223129990	990	990	990	990	0
69	20240227	172700	223129990	990	990	990	990	0
70	20240227	172600	223129990	990	990	990	990	0
71	20240227	172500	223129990	990	990	990	990	0
72	20240227	172400	223129990	990	990	990	990	0
73	20240227	172300	223129990	990	990	990	990	0
74	20240227	172200	223129990	990	990	990	990	0
75	20240227	172100	223129990	990	990	990	990	0
76	20240227	172000	223129990	990	990	990	990	0
77	20240227	171900	223129990	990	990	990	990	0
78	20240227	171800	223129990	990	990	990	990	0
79	20240227	171700	223129990	990	990	990	990	0
80	20240227	171600	223129990	990	990	990	990	0
81	20240227	171500	223129990	990	990	990	990	0
82	20240227	171400	223129990	990	990	990	990	0
83	20240227	171300	223129990	990	990	990	990	0
84	20240227	171200	223129990	990	990	990	990	0
85	20240227	171100	223129990	990	990	990	990	0
86	20240227	171000	223129990	990	990	990	990	0
87	20240227	170900	223129990	990	990	990	990	0
88	20240227	170800	223129990	990	990	990	990	0
89	20240227	170700	223129990	990	990	990	990	0
90	20240227	170600	223129990	990	990	990	990	0
91	20240227	170500	223129990	990	990	990	990	0
92	20240227	170400	223129990	990	990	990	990	3894
93	20240227	170300	223129990	990	990	990	990	0
94	20240227	170200	223129990	990	990	990	990	0
95	20240227	170100	223129990	990	990	990	990	0
96	20240227	170000	223129990	990	990	990	990	0
97	20240227	165900	223129990	990	990	990	990	0
98	20240227	165800	223129990	990	990	990	990	0
99	20240227	165700	223129990	990	990	990	990	0
100	20240227	165600	223129990	990	990	990	990	0
101	20240227	165500	223129990	990	990	990	990	0
102	20240227	165400	223129990	990	990	990	990	0
103	20240227	165300	223129990	990	990	990	990	0
104	20240227	165200	223129990	990	990	990	990	0
105	20240227	165100	223129990	990	990	990	990	0
106	20240227	165000	223129990	990	990	990	990	0
107	20240227	164900	223129990	990	990	990	990	0
108	20240227	164800	223129990	990	990	990	990	0
109	20240227	164700	223129990	990	990	990	990	0
110	20240227	164600	223129990	990	990	990	990	0
111	20240227	164500	223129990	990	990	990	990	0
112	20240227	164400	223129990	990	990	990	990	0
113	20240227	164300	223129990	990	990	990	990	0
114	20240227	164200	223129990	990	990	990	990	0
115	20240227	164100	223129990	990	990	990	990	0
116	20240227	164000	223129990	990	990	990	990	0
117	20240227	163900	223129990	990	990	990	990	0
118	20240227	163800	223129990	990	990	990	990	0
119	20240227	163700	223129990	990	990	990	990	0
120	20240227	163600	223129990	990	990	990	990	0
121	20240227	163500	223129990	990	990	990	990	0
122	20240227	163400	223129990	990	990	990	990	3894
123	20240227	163300	223129990	990	990	990	990	0
124	20240227	163200	223129990	990	990	990	990	0
125	20240227	163100	223129990	990	990	990	990	0
126	20240227	163000	223129990	990	990	990	990	0
127	20240227	162900	223129990	990	990	990	990	0
128	20240227	162800	223129990	990	990	990	990	0
129	20240227	162700	223129990	990	990	990	990	0
130	20240227	162600	223129990	990	990	990	990	0
131	20240227	162500	223129990	990	990	990	990	0
132	20240227	162400	223129990	990	990	990	990	0
133	20240227	162300	223129990	990	990	990	990	0
134	20240227	162200	223129990	990	990	990	990	0
135	20240227	162100	223129990	990	990	990	990	0
136	20240227	162000	223129990	990	990	990	990	0
137	20240227	161900	223129990	990	990	990	990	0
138	20240227	161800	223129990	990	990	990	990	0
139	20240227	161700	223129990	990	990	990	990	0
140	20240227	161600	223129990	990	990	990	990	0
141	20240227	161500	223129990	990	990	990	990	0
142	20240227	161400	223129990	990	990	990	990	0
143	20240227	161300	223129990	990	990	990	990	0
144	20240227	161200	223129990	990	990	990	990	0
145	20240227	161100	223129990	990	990	990	990	0
146	20240227	161000	223129990	990	990	990	990	0
147	20240227	160900	223129990	990	990	990	990	0
148	20240227	160800	223129990	990	990	990	990	0
149	20240227	160700	223129990	990	990	990	990	0
150	20240227	160600	223129990	990	990	990	990	0
151	20240227	160500	223129990	990	990	990	990	0
152	20240227	160400	223129990	990	990	990	990	3894
153	20240227	160300	223129990	990	990	990	990	0
154	20240227	160200	223129990	990	990	990	990	0
155	20240227	160100	223129990	990	990	990	990	0
156	20240227	160000	223129990	990	990	990	990	0
157	20240227	155900	223129990	990	990	990	990	0
158	20240227	155800	223129990	990	990	990	990	0
159	20240227	155700	223129990	990	990	990	990	0
160	20240227	155600	223129990	990	990	990	990	0
161	20240227	155500	223129990	990	990	990	990	0
162	20240227	155400	223129990	990	990	990	990	0
163	20240227	155300	223129990	990	990	990	990	0
164	20240227	155200	223129990	990	990	990	990	0
165	20240227	155100	223129990	990	990	990	990	0
166	20240227	155000	223129990	990	990	990	990	0
167	20240227	154900	223129990	990	990	990	990	0
168	20240227	154800	223129990	990	990	990	990	0
169	20240227	154700	223129990	990	990	990	990	0
170	20240227	154600	223129990	990	990	990	990	0
171	20240227	154500	223129990	990	990	990	990	0
172	20240227	154400	223129990	990	990	990	990	0
173	20240227	154300	223129990	990	990	990	990	0
174	20240227	154200	223129990	990	990	990	990	0
175	20240227	154100	223129990	990	990	990	990	0
176	20240227	154000	223129990	990	990	990	990	0
177	20240227	153900	223129990	990	990	990	990	0
178	20240227	153800	223129990	990	990	990	990	0
179	20240227	153700	223129990	990	990	990	990	0
180	20240227	153600	223129990	990	990	990	990	0
181	20240227	153500	223129990	990	990	990	990	0
182	20240227	153400	223129990	990	990	990	990	3894
183	20240227	153300	223129990	990	990	990	990	0
184	20240227	153200	223129990	990	990	990	990	0
185	20240227	153100	223129990	990	990	990	990	0
186	20240227	153000	223129990	990	990	990	990	3894
187	20240227	152900	219274930	994	994	994	994	0
188	20240227	152800	219274930	994	994	994	994	0
189	20240227	152700	219274930	994	994	994	994	0
190	20240227	152600	219274930	994	994	994	994	0
191	20240227	152500	219274930	994	994	994	994	0
192	20240227	152400	219274930	994	994	994	994	0
193	20240227	152300	219274930	994	994	994	994	0
194	20240227	152200	219274930	994	994	994	994	0
195	20240227	152100	219274930	994	994	994	994	0
196	20240227	152000	219274930	994	994	994	994	0
197	20240227	151900	219274930	994	994	994	994	92
198	20240227	151800	219183482	992	990	992	989	2258
199	20240227	151700	216949218	990	992	992	990	1079
200	20240227	151600	215880646	992	992	992	991	1868
201	20240227	151500	214029255	992	992	992	992	4372
202	20240227	151400	209692231	994	994	994	994	12
203	20240227	151300	209680303	994	994	994	994	0
204	20240227	151200	209680303	994	994	994	994	0
205	20240227	151100	209680303	994	994	994	994	0
206	20240227	151000	209680303	994	994	994	994	1
207	20240227	150900	209679309	994	994	994	994	0
208	20240227	150800	209679309	994	994	994	994	1
209	20240227	150700	209678315	994	994	994	994	1
210	20240227	150600	209677321	992	993	993	992	2701
211	20240227	150500	206997187	994	995	995	994	94
212	20240227	150400	206903744	996	996	996	996	50
213	20240227	150300	206853944	996	996	996	996	0
214	20240227	150200	206853944	996	996	996	996	0
215	20240227	150100	206853944	996	996	996	996	0
216	20240227	150000	206853944	996	996	996	996	3
217	20240227	145900	206850956	994	994	994	994	0
218	20240227	145800	206850956	994	994	994	994	0
219	20240227	145700	206850956	994	994	994	994	0
220	20240227	145600	206850956	994	994	994	994	0
221	20240227	145500	206850956	994	994	994	994	0
222	20240227	145400	206850956	994	994	994	994	890
223	20240227	145300	205966296	996	996	996	996	0
224	20240227	145200	205966296	996	996	996	996	0
225	20240227	145100	205966296	996	996	996	996	0
226	20240227	145000	205966296	996	996	996	996	4
227	20240227	144900	205962312	996	996	996	996	0
228	20240227	144800	205962312	996	996	996	996	0
229	20240227	144700	205962312	996	996	996	996	0
230	20240227	144600	205962312	996	996	996	996	0
231	20240227	144500	205962312	996	996	996	996	7
232	20240227	144400	205955340	996	996	996	996	0
233	20240227	144300	205955340	996	996	996	996	14
234	20240227	144200	205941396	996	994	996	993	14820
235	20240227	144100	191219566	994	994	994	994	0
236	20240227	144000	191219566	994	995	995	994	383
237	20240227	143900	190838495	995	996	996	995	44
238	20240227	143800	190794672	996	996	996	996	0
239	20240227	143700	190794672	996	996	996	996	2
240	20240227	143600	190792680	997	997	997	997	0
241	20240227	143500	190792680	997	997	997	997	0
242	20240227	143400	190792680	997	997	997	997	0
243	20240227	143300	190792680	997	997	997	997	0
244	20240227	143200	190792680	997	997	997	997	0
245	20240227	143100	190792680	997	997	997	997	0
246	20240227	143000	190792680	997	997	997	997	0
247	20240227	142900	190792680	997	997	997	997	0
248	20240227	142800	190792680	997	997	997	997	1
249	20240227	142700	190791683	996	996	996	996	0
250	20240227	142600	190791683	996	996	996	996	0
251	20240227	142500	190791683	996	996	996	996	234
252	20240227	142400	190558619	996	996	996	996	3
253	20240227	142300	190555631	997	997	997	997	0
254	20240227	142200	190555631	997	997	997	997	0
255	20240227	142100	190555631	997	997	997	997	3
256	20240227	142000	190552640	997	997	997	997	6
257	20240227	141900	190546658	997	997	997	997	0
258	20240227	141800	190546658	997	997	997	997	100
259	20240227	141700	190446958	995	995	995	995	49
260	20240227	141600	190398203	995	995	995	995	10
261	20240227	141500	190388253	997	997	997	997	0
262	20240227	141400	190388253	997	997	997	997	800
263	20240227	141300	189590653	997	998	998	997	501
264	20240227	141200	189090656	998	998	998	998	0
265	20240227	141100	189090656	998	999	999	998	751
266	20240227	141000	188340408	998	998	998	998	0
267	20240227	140900	188340408	998	998	998	998	0
268	20240227	140800	188340408	998	998	998	998	50
269	20240227	140700	188290508	998	998	998	998	0
270	20240227	140600	188290508	998	998	998	998	1696
271	20240227	140500	186597900	1000	1000	1000	1000	0
272	20240227	140400	186597900	1000	1000	1000	1000	0
273	20240227	140300	186597900	1000	998	1000	998	1554
274	20240227	140200	185046624	998	998	998	998	0
275	20240227	140100	185046624	998	998	998	998	0
276	20240227	140000	185046624	998	998	998	998	0
277	20240227	135900	185046624	998	998	998	998	0
278	20240227	135800	185046624	998	998	998	998	0
279	20240227	135700	185046624	998	998	998	998	0
280	20240227	135600	185046624	998	998	998	998	0
281	20240227	135500	185046624	998	998	998	998	0
282	20240227	135400	185046624	998	998	998	998	0
283	20240227	135300	185046624	998	998	998	998	0
284	20240227	135200	185046624	998	998	998	998	0
285	20240227	135100	185046624	998	998	998	998	10
286	20240227	135000	185036644	998	998	998	998	0
287	20240227	134900	185036644	998	998	998	998	0
288	20240227	134800	185036644	998	998	998	998	0
289	20240227	134700	185036644	998	998	998	998	0
290	20240227	134600	185036644	998	994	998	994	5057
291	20240227	134500	180006204	995	995	995	995	20
292	20240227	134400	179986304	996	996	996	996	0
293	20240227	134300	179986304	996	996	996	996	0
294	20240227	134200	179986304	996	996	996	996	0
295	20240227	134100	179986304	996	996	996	996	0
296	20240227	134000	179986304	996	996	996	996	2300
297	20240227	133900	177695504	996	996	996	996	1942
298	20240227	133800	175761272	996	996	996	996	5
299	20240227	133700	175756292	996	996	996	996	0
300	20240227	133600	175756292	996	996	996	996	138
301	20240227	133500	175618844	997	997	997	997	0
302	20240227	133400	175618844	997	997	997	997	0
303	20240227	133300	175618844	997	997	997	997	0
304	20240227	133200	175618844	997	997	997	997	0
305	20240227	133100	175618844	997	997	997	996	1232
306	20240227	133000	174391540	997	997	997	997	0
307	20240227	132900	174391540	997	996	997	996	8100
308	20240227	132800	166322917	995	995	995	995	0
309	20240227	132700	166322917	995	995	995	995	0
310	20240227	132600	166322917	995	995	995	995	0
311	20240227	132500	166322917	995	995	995	995	0
312	20240227	132400	166322917	995	995	995	995	59
313	20240227	132300	166264212	996	996	996	996	0
314	20240227	132200	166264212	996	996	996	996	50
315	20240227	132100	166214412	995	995	995	995	0
316	20240227	132000	166214412	995	995	995	995	795
317	20240227	131900	165423387	995	995	995	995	100
318	20240227	131800	165323887	995	995	995	995	1000
319	20240227	131700	164328887	995	995	995	995	0
320	20240227	131600	164328887	995	995	995	995	0
321	20240227	131500	164328887	995	995	995	995	0
322	20240227	131400	164328887	995	995	995	995	0
323	20240227	131300	164328887	995	995	995	995	0
324	20240227	131200	164328887	995	995	995	995	0
325	20240227	131100	164328887	995	995	995	995	0
326	20240227	131000	164328887	995	995	995	995	0
327	20240227	130900	164328887	995	995	995	995	165
328	20240227	130800	164164712	996	996	996	996	193
329	20240227	130700	163972484	996	996	996	996	0
330	20240227	130600	163972484	996	996	996	996	0
331	20240227	130500	163972484	996	996	996	996	0
332	20240227	130400	163972484	996	996	996	996	0
333	20240227	130300	163972484	996	996	996	996	0
334	20240227	130200	163972484	996	996	996	996	865
335	20240227	130100	163110944	997	997	997	997	100
336	20240227	130000	163011244	997	997	997	997	0
337	20240227	125900	163011244	997	996	997	996	1098
338	20240227	125800	161917437	996	996	996	996	0
339	20240227	125700	161917437	996	994	996	994	3759
340	20240227	125600	158177524	993	993	993	993	0
341	20240227	125500	158177524	993	993	993	993	0
342	20240227	125400	158177524	993	993	993	993	1000
343	20240227	125300	157184524	993	993	993	993	1305
344	20240227	125200	155888659	993	993	993	993	39
345	20240227	125100	155849932	993	993	993	993	10
346	20240227	125000	155840002	992	992	992	992	0
347	20240227	124900	155840002	992	992	992	992	0
348	20240227	124800	155840002	992	992	992	992	1
349	20240227	124700	155839010	992	992	992	992	0
350	20240227	124600	155839010	992	993	993	992	185
351	20240227	124500	155655390	993	993	993	993	1398
352	20240227	124400	154267176	994	994	994	994	14
353	20240227	124300	154253260	994	994	994	994	1
354	20240227	124200	154252266	993	993	993	993	0
355	20240227	124100	154252266	993	993	993	993	0
356	20240227	124000	154252266	993	993	993	993	0
357	20240227	123900	154252266	993	993	993	993	0
358	20240227	123800	154252266	993	993	993	993	0
359	20240227	123700	154252266	993	993	993	993	0
360	20240227	123600	154252266	993	993	993	993	370
361	20240227	123500	153884856	994	994	994	994	0
362	20240227	123400	153884856	994	994	994	994	0
363	20240227	123300	153884856	994	994	994	994	0
364	20240227	123200	153884856	994	994	994	994	2
365	20240227	123100	153882868	993	993	993	993	1
366	20240227	123000	153881875	994	994	994	994	309
367	20240227	122900	153574729	994	994	994	994	100
368	20240227	122800	153475329	995	995	995	995	0
369	20240227	122700	153475329	995	995	995	995	59
370	20240227	122600	153416624	995	995	995	995	0
371	20240227	122500	153416624	995	995	995	995	0
372	20240227	122400	153416624	995	995	995	995	0
373	20240227	122300	153416624	995	995	995	995	1204
374	20240227	122200	152218644	996	996	996	996	0
375	20240227	122100	152218644	996	996	996	996	4
376	20240227	122000	152214660	996	996	996	996	619
377	20240227	121900	151598136	996	996	996	996	0
378	20240227	121800	151598136	996	996	996	996	0
379	20240227	121700	151598136	996	996	996	996	0
380	20240227	121600	151598136	996	996	996	996	0
381	20240227	121500	151598136	996	996	996	996	1
382	20240227	121400	151597140	996	996	996	996	10
383	20240227	121300	151587180	996	996	996	996	0
384	20240227	121200	151587180	996	996	996	996	0
385	20240227	121100	151587180	996	996	996	996	106
386	20240227	121000	151481604	995	995	995	995	0
387	20240227	120900	151481604	995	995	995	995	561
388	20240227	120800	150923409	995	995	995	995	2
389	20240227	120700	150921419	996	996	996	996	16
390	20240227	120600	150905483	996	996	996	996	0
391	20240227	120500	150905483	996	996	996	996	10
392	20240227	120400	150895523	995	995	995	995	0
393	20240227	120300	150895523	995	995	995	995	0
394	20240227	120200	150895523	995	995	995	995	0
395	20240227	120100	150895523	995	995	995	995	0
396	20240227	120000	150895523	995	995	995	995	0
397	20240227	115900	150895523	995	995	995	995	0
398	20240227	115800	150895523	995	995	995	995	1
399	20240227	115700	150894528	995	995	995	995	1
400	20240227	115600	150893533	995	995	995	995	30
401	20240227	115500	150863683	995	995	995	995	0
402	20240227	115400	150863683	995	995	995	995	0
403	20240227	115300	150863683	995	995	995	995	41
404	20240227	115200	150822888	995	995	995	995	100
405	20240227	115100	150723388	995	995	995	995	0
406	20240227	115000	150723388	995	995	995	995	287
407	20240227	114900	150437823	997	997	997	997	0
408	20240227	114800	150437823	997	997	997	997	1
409	20240227	114700	150436826	995	995	995	995	0
410	20240227	114600	150436826	995	995	995	995	0
411	20240227	114500	150436826	995	995	995	995	0
412	20240227	114400	150436826	995	995	995	995	0
413	20240227	114300	150436826	995	995	995	995	900
414	20240227	114200	149541326	995	995	995	995	11
415	20240227	114100	149530381	995	996	996	995	1000
416	20240227	114000	148534729	995	995	995	995	0
417	20240227	113900	148534729	995	995	995	995	0
418	20240227	113800	148534729	995	995	995	995	0
419	20240227	113700	148534729	995	995	995	995	39
420	20240227	113600	148495924	996	999	999	996	3
421	20240227	113500	148492930	995	995	995	995	0
422	20240227	113400	148492930	995	996	996	995	170
423	20240227	113300	148323745	994	994	994	994	0
424	20240227	113200	148323745	994	994	994	994	0
425	20240227	113100	148323745	994	994	994	994	0
426	20240227	113000	148323745	994	994	994	994	3205
427	20240227	112900	145137975	994	996	996	994	873
428	20240227	112800	144268949	996	998	998	996	999
429	20240227	112700	143272286	998	998	998	998	0
430	20240227	112600	143272286	998	998	998	998	4
431	20240227	112500	143268294	999	999	999	999	4
432	20240227	112400	143264298	999	999	999	999	110
433	20240227	112300	143154408	999	1000	1001	999	3004
434	20240227	112200	140148521	999	999	999	999	0
435	20240227	112100	140148521	999	999	999	999	0
436	20240227	112000	140148521	999	999	999	999	0
437	20240227	111900	140148521	999	999	999	999	1
438	20240227	111800	140147522	1000	1000	1000	1000	698
439	20240227	111700	139449522	1000	1000	1000	1000	0
440	20240227	111600	139449522	1000	1000	1000	1000	0
441	20240227	111500	139449522	1000	1000	1000	1000	0
442	20240227	111400	139449522	1000	1000	1000	1000	0
443	20240227	111300	139449522	1000	1000	1000	1000	0
444	20240227	111200	139449522	1000	1000	1000	1000	0
445	20240227	111100	139449522	1000	1000	1000	1000	0
446	20240227	111000	139449522	1000	1002	1002	1000	489
447	20240227	110900	138960144	1000	1004	1004	1000	231
448	20240227	110800	138728424	1000	1000	1000	1000	0
449	20240227	110700	138728424	1000	1000	1000	1000	0
450	20240227	110600	138728424	1000	1004	1004	1000	595
451	20240227	110500	138132643	1004	1004	1004	1004	198
452	20240227	110400	137933851	1004	1004	1004	1004	193
453	20240227	110300	137740079	1004	1004	1004	1004	291
454	20240227	110200	137447915	1004	1004	1004	1004	195
455	20240227	110100	137252135	1004	1004	1004	1004	183
456	20240227	110000	137068403	1003	1003	1003	1003	178
457	20240227	105900	136889869	1003	1003	1003	1003	191
458	20240227	105800	136698296	1003	1003	1003	1003	167
459	20240227	105700	136530795	1003	1003	1003	1003	165
460	20240227	105600	136365300	1003	1003	1003	1003	165
461	20240227	105500	136199805	1003	1003	1003	1003	181
462	20240227	105400	136018262	1003	1003	1003	1003	1178
463	20240227	105300	134836728	1003	1003	1003	1003	162
464	20240227	105200	134674242	1003	1003	1003	1003	189
465	20240227	105100	134484675	1003	1002	1003	1002	287
466	20240227	105000	134196924	1002	1002	1002	1002	394
467	20240227	104900	133802136	1002	1002	1002	1002	185
468	20240227	104800	133616766	1000	1000	1000	1000	0
469	20240227	104700	133616766	1000	1000	1000	1000	0
470	20240227	104600	133616766	1000	1000	1000	1000	0
471	20240227	104500	133616766	1000	1000	1000	1000	0
472	20240227	104400	133616766	1000	1001	1001	1000	2800
473	20240227	104300	130816672	1003	1003	1003	1003	1
474	20240227	104200	130815669	1004	1004	1004	1004	0
475	20240227	104100	130815669	1004	1004	1004	1004	0
476	20240227	104000	130815669	1004	1004	1004	1004	1
477	20240227	103900	130814665	1004	1004	1004	1004	0
478	20240227	103800	130814665	1004	1004	1004	1004	100
479	20240227	103700	130714265	1001	1001	1001	1001	1991
480	20240227	103600	128721274	1000	1000	1000	1000	5
481	20240227	103500	128716274	1000	1003	1009	1000	27572
482	20240227	103400	101016012	1003	1003	1003	1003	0
483	20240227	103300	101016012	1003	1003	1003	1003	0
484	20240227	103200	101016012	1003	1003	1003	1003	0
485	20240227	103100	101016012	1003	1003	1003	1003	178
486	20240227	103000	100837478	1003	1003	1003	1003	167
487	20240227	102900	100669977	1003	1003	1003	1003	473
488	20240227	102800	100195558	1003	1001	1003	1001	214
489	20240227	102700	99980974	999	1001	1001	999	163
490	20240227	102600	99817813	1001	1001	1001	1001	185
491	20240227	102500	99632628	1001	1001	1001	1001	175
492	20240227	102400	99457453	999	999	999	999	0
493	20240227	102300	99457453	999	999	999	999	0
494	20240227	102200	99457453	999	1000	1000	999	50
495	20240227	102100	99407502	1001	1001	1001	1001	1459
496	20240227	102000	97947043	999	999	999	999	0
497	20240227	101900	97947043	999	999	999	999	0
498	20240227	101800	97947043	999	999	999	999	144
499	20240227	101700	97803187	999	999	999	999	356
500	20240227	101600	97447543	999	999	999	999	43
501	20240227	101500	97404586	1002	1002	1003	1002	2264
502	20240227	101400	95135874	1002	1002	1002	1002	457
503	20240227	101300	94677960	1003	1003	1003	1003	184
504	20240227	101200	94493408	1003	1000	1003	1000	1870
505	20240227	101100	92621907	999	998	999	998	1450
506	20240227	101000	91173917	997	997	997	997	3
507	20240227	100900	91170926	995	995	995	995	0
508	20240227	100800	91170926	995	995	995	995	0
509	20240227	100700	91170926	995	995	995	995	0
510	20240227	100600	91170926	995	995	995	995	10
511	20240227	100500	91160976	996	1000	1000	996	5350
512	20240227	100400	85819915	1000	1000	1000	1000	900
513	20240227	100300	84919915	1001	1001	1001	1001	187
514	20240227	100200	84732728	1001	1001	1001	1000	892
515	20240227	100100	83840036	1001	1001	1001	1001	170
516	20240227	100000	83669866	1000	1001	1001	1000	304
517	20240227	095900	83365762	1000	999	1000	999	2788
518	20240227	095800	80577962	998	999	999	998	60
519	20240227	095700	80518081	1000	999	1000	999	160
520	20240227	095600	80358100	1000	999	1000	999	14011
521	20240227	095500	66350384	997	999	999	997	1883
522	20240227	095400	64472691	997	997	997	997	553
523	20240227	095300	63921350	997	997	997	997	326
524	20240227	095200	63596328	997	997	997	997	188
525	20240227	095100	63408892	997	997	997	997	190
526	20240227	095000	63219462	997	997	997	997	184
527	20240227	094900	63036014	997	997	997	997	177
528	20240227	094800	62859545	997	997	997	997	329
529	20240227	094700	62531532	994	995	995	994	212
530	20240227	094600	62320695	997	997	997	997	0
531	20240227	094500	62320695	997	990	997	990	3
532	20240227	094400	62317712	997	992	997	992	3
533	20240227	094300	62314726	990	990	990	990	0
534	20240227	094200	62314726	990	990	990	989	10659
535	20240227	094100	51763575	990	990	990	990	0
536	20240227	094000	51763575	990	993	993	990	580
537	20240227	093900	51188161	994	993	995	993	2437
538	20240227	093800	48765966	993	990	993	988	1240
539	20240227	093700	47537081	990	990	990	989	543
540	20240227	093600	46999541	990	990	990	990	196
541	20240227	093500	46805501	990	988	990	988	618
542	20240227	093400	46194915	990	989	990	989	6487
543	20240227	093300	39775325	989	989	989	989	0
544	20240227	093200	39775325	989	989	989	989	774
545	20240227	093100	39009839	989	989	989	989	10
546	20240227	093000	38999949	989	989	989	989	119
547	20240227	092900	38882258	989	989	989	989	2
548	20240227	092800	38880280	989	988	989	988	2856
549	20240227	092700	36058496	988	988	988	988	584
550	20240227	092600	35481504	989	988	989	988	5541
551	20240227	092500	30003855	989	989	991	989	6067
552	20240227	092400	24001680	990	991	991	990	1391
553	20240227	092300	22624474	991	991	991	991	0
554	20240227	092200	22624474	991	991	991	991	0
555	20240227	092100	22624474	991	991	991	991	0
556	20240227	092000	22624474	991	991	991	991	823
557	20240227	091900	21808881	992	992	992	992	11
558	20240227	091800	21797969	992	992	992	992	0
559	20240227	091700	21797969	992	990	992	990	2910
560	20240227	091600	18917049	990	990	990	990	1178
561	20240227	091500	17750829	991	991	991	991	10
562	20240227	091400	17740919	990	990	991	990	1950
563	20240227	091300	15810409	990	990	990	990	192
564	20240227	091200	15620329	990	990	990	990	10
565	20240227	091100	15610429	990	991	992	990	2511
566	20240227	091000	13123963	991	992	992	991	1250
567	20240227	090900	11884558	999	992	999	990	2780
568	20240227	090800	9130362	993	993	993	993	300
569	20240227	090700	8832462	993	993	993	993	50
570	20240227	090600	8782812	1000	1000	1000	1000	0
571	20240227	090500	8782812	1000	1000	1000	1000	0
572	20240227	090400	8782812	1000	1000	1000	1000	67
573	20240227	090300	8715812	1000	999	1000	999	1478
574	20240227	090200	7237912	1000	1000	1000	1000	17
575	20240227	090100	7220912	1001	1001	1001	1001	0
576	20240227	090000	7220912	1001	989	1001	989	7300