KissMeData/004250/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	184100	297819340	4985	4985	4985	4985	2580
3	20240227	184000	297819340	4985	4985	4985	4985	0
4	20240227	183900	297819340	4985	4985	4985	4985	0
5	20240227	183800	297819340	4985	4985	4985	4985	0
6	20240227	183700	297819340	4985	4985	4985	4985	0
7	20240227	183600	297819340	4985	4985	4985	4985	0
8	20240227	183500	297819340	4985	4985	4985	4985	0
9	20240227	183400	297819340	4985	4985	4985	4985	0
10	20240227	183300	297819340	4985	4985	4985	4985	0
11	20240227	183200	297819340	4985	4985	4985	4985	0
12	20240227	183100	297819340	4985	4985	4985	4985	0
13	20240227	183000	297819340	4985	4985	4985	4985	0
14	20240227	182900	297819340	4985	4985	4985	4985	0
15	20240227	182800	297819340	4985	4985	4985	4985	0
16	20240227	182700	297819340	4985	4985	4985	4985	0
17	20240227	182600	297819340	4985	4985	4985	4985	0
18	20240227	182500	297819340	4985	4985	4985	4985	0
19	20240227	182400	297819340	4985	4985	4985	4985	0
20	20240227	182300	297819340	4985	4985	4985	4985	0
21	20240227	182200	297819340	4985	4985	4985	4985	0
22	20240227	182100	297819340	4985	4985	4985	4985	0
23	20240227	182000	297819340	4985	4985	4985	4985	0
24	20240227	181900	297819340	4985	4985	4985	4985	0
25	20240227	181800	297819340	4985	4985	4985	4985	0
26	20240227	181700	297819340	4985	4985	4985	4985	0
27	20240227	181600	297819340	4985	4985	4985	4985	0
28	20240227	181500	297819340	4985	4985	4985	4985	0
29	20240227	181400	297819340	4985	4985	4985	4985	0
30	20240227	181300	297819340	4985	4985	4985	4985	0
31	20240227	181200	297819340	4985	4985	4985	4985	0
32	20240227	181100	297819340	4985	4985	4985	4985	2580
33	20240227	181000	297819340	4985	4985	4985	4985	0
34	20240227	180900	297819340	4985	4985	4985	4985	0
35	20240227	180800	297819340	4985	4985	4985	4985	0
36	20240227	180700	297819340	4985	4985	4985	4985	0
37	20240227	180600	297819340	4985	4985	4985	4985	0
38	20240227	180500	297819340	4985	4985	4985	4985	0
39	20240227	180400	297819340	4985	4985	4985	4985	0
40	20240227	180300	297819340	4985	4985	4985	4985	0
41	20240227	180200	297819340	4985	4985	4985	4985	0
42	20240227	180100	297819340	4985	4985	4985	4985	0
43	20240227	180000	297819340	4985	4985	4985	4985	0
44	20240227	175900	297819340	4985	4985	4985	4985	0
45	20240227	175800	297819340	4985	4985	4985	4985	0
46	20240227	175700	297819340	4985	4985	4985	4985	0
47	20240227	175600	297819340	4985	4985	4985	4985	0
48	20240227	175500	297819340	4985	4985	4985	4985	0
49	20240227	175400	297819340	4985	4985	4985	4985	0
50	20240227	175300	297819340	4985	4985	4985	4985	0
51	20240227	175200	297819340	4985	4985	4985	4985	0
52	20240227	175100	297819340	4985	4985	4985	4985	0
53	20240227	175000	297819340	4985	4985	4985	4985	0
54	20240227	174900	297819340	4985	4985	4985	4985	0
55	20240227	174800	297819340	4985	4985	4985	4985	0
56	20240227	174700	297819340	4985	4985	4985	4985	0
57	20240227	174600	297819340	4985	4985	4985	4985	0
58	20240227	174500	297819340	4985	4985	4985	4985	0
59	20240227	174400	297819340	4985	4985	4985	4985	0
60	20240227	174300	297819340	4985	4985	4985	4985	0
61	20240227	174200	297819340	4985	4985	4985	4985	0
62	20240227	174100	297819340	4985	4985	4985	4985	2580
63	20240227	174000	297819340	4985	4985	4985	4985	0
64	20240227	173900	297819340	4985	4985	4985	4985	0
65	20240227	173800	297819340	4985	4985	4985	4985	0
66	20240227	173700	297819340	4985	4985	4985	4985	0
67	20240227	173600	297819340	4985	4985	4985	4985	0
68	20240227	173500	297819340	4985	4985	4985	4985	0
69	20240227	173400	297819340	4985	4985	4985	4985	0
70	20240227	173300	297819340	4985	4985	4985	4985	0
71	20240227	173200	297819340	4985	4985	4985	4985	0
72	20240227	173100	297819340	4985	4985	4985	4985	0
73	20240227	173000	297819340	4985	4985	4985	4985	0
74	20240227	172900	297819340	4985	4985	4985	4985	0
75	20240227	172800	297819340	4985	4985	4985	4985	0
76	20240227	172700	297819340	4985	4985	4985	4985	0
77	20240227	172600	297819340	4985	4985	4985	4985	0
78	20240227	172500	297819340	4985	4985	4985	4985	0
79	20240227	172400	297819340	4985	4985	4985	4985	0
80	20240227	172300	297819340	4985	4985	4985	4985	0
81	20240227	172200	297819340	4985	4985	4985	4985	0
82	20240227	172100	297819340	4985	4985	4985	4985	0
83	20240227	172000	297819340	4985	4985	4985	4985	0
84	20240227	171900	297819340	4985	4985	4985	4985	0
85	20240227	171800	297819340	4985	4985	4985	4985	0
86	20240227	171700	297819340	4985	4985	4985	4985	0
87	20240227	171600	297819340	4985	4985	4985	4985	0
88	20240227	171500	297819340	4985	4985	4985	4985	0
89	20240227	171400	297819340	4985	4985	4985	4985	0
90	20240227	171300	297819340	4985	4985	4985	4985	0
91	20240227	171200	297819340	4985	4985	4985	4985	0
92	20240227	171100	297819340	4985	4985	4985	4985	2580
93	20240227	171000	297819340	4985	4985	4985	4985	0
94	20240227	170900	297819340	4985	4985	4985	4985	0
95	20240227	170800	297819340	4985	4985	4985	4985	0
96	20240227	170700	297819340	4985	4985	4985	4985	0
97	20240227	170600	297819340	4985	4985	4985	4985	0
98	20240227	170500	297819340	4985	4985	4985	4985	0
99	20240227	170400	297819340	4985	4985	4985	4985	0
100	20240227	170300	297819340	4985	4985	4985	4985	0
101	20240227	170200	297819340	4985	4985	4985	4985	0
102	20240227	170100	297819340	4985	4985	4985	4985	0
103	20240227	170000	297819340	4985	4985	4985	4985	0
104	20240227	165900	297819340	4985	4985	4985	4985	0
105	20240227	165800	297819340	4985	4985	4985	4985	0
106	20240227	165700	297819340	4985	4985	4985	4985	0
107	20240227	165600	297819340	4985	4985	4985	4985	0
108	20240227	165500	297819340	4985	4985	4985	4985	0
109	20240227	165400	297819340	4985	4985	4985	4985	0
110	20240227	165300	297819340	4985	4985	4985	4985	0
111	20240227	165200	297819340	4985	4985	4985	4985	0
112	20240227	165100	297819340	4985	4985	4985	4985	0
113	20240227	165000	297819340	4985	4985	4985	4985	0
114	20240227	164900	297819340	4985	4985	4985	4985	0
115	20240227	164800	297819340	4985	4985	4985	4985	0
116	20240227	164700	297819340	4985	4985	4985	4985	0
117	20240227	164600	297819340	4985	4985	4985	4985	0
118	20240227	164500	297819340	4985	4985	4985	4985	0
119	20240227	164400	297819340	4985	4985	4985	4985	0
120	20240227	164300	297819340	4985	4985	4985	4985	0
121	20240227	164200	297819340	4985	4985	4985	4985	0
122	20240227	164100	297819340	4985	4985	4985	4985	2580
123	20240227	164000	297819340	4985	4985	4985	4985	0
124	20240227	163900	297819340	4985	4985	4985	4985	0
125	20240227	163800	297819340	4985	4985	4985	4985	0
126	20240227	163700	297819340	4985	4985	4985	4985	0
127	20240227	163600	297819340	4985	4985	4985	4985	0
128	20240227	163500	297819340	4985	4985	4985	4985	0
129	20240227	163400	297819340	4985	4985	4985	4985	0
130	20240227	163300	297819340	4985	4985	4985	4985	0
131	20240227	163200	297819340	4985	4985	4985	4985	0
132	20240227	163100	297819340	4985	4985	4985	4985	0
133	20240227	163000	297819340	4985	4985	4985	4985	0
134	20240227	162900	297819340	4985	4985	4985	4985	0
135	20240227	162800	297819340	4985	4985	4985	4985	0
136	20240227	162700	297819340	4985	4985	4985	4985	0
137	20240227	162600	297819340	4985	4985	4985	4985	0
138	20240227	162500	297819340	4985	4985	4985	4985	0
139	20240227	162400	297819340	4985	4985	4985	4985	0
140	20240227	162300	297819340	4985	4985	4985	4985	0
141	20240227	162200	297819340	4985	4985	4985	4985	0
142	20240227	162100	297819340	4985	4985	4985	4985	0
143	20240227	162000	297819340	4985	4985	4985	4985	0
144	20240227	161900	297819340	4985	4985	4985	4985	0
145	20240227	161800	297819340	4985	4985	4985	4985	0
146	20240227	161700	297819340	4985	4985	4985	4985	0
147	20240227	161600	297819340	4985	4985	4985	4985	0
148	20240227	161500	297819340	4985	4985	4985	4985	0
149	20240227	161400	297819340	4985	4985	4985	4985	0
150	20240227	161300	297819340	4985	4985	4985	4985	0
151	20240227	161200	297819340	4985	4985	4985	4985	0
152	20240227	161100	297819340	4985	4985	4985	4985	2580
153	20240227	161000	297819340	4985	4985	4985	4985	0
154	20240227	160900	297819340	4985	4985	4985	4985	0
155	20240227	160800	297819340	4985	4985	4985	4985	0
156	20240227	160700	297819340	4985	4985	4985	4985	0
157	20240227	160600	297819340	4985	4985	4985	4985	0
158	20240227	160500	297819340	4985	4985	4985	4985	0
159	20240227	160400	297819340	4985	4985	4985	4985	0
160	20240227	160300	297819340	4985	4985	4985	4985	0
161	20240227	160200	297819340	4985	4985	4985	4985	0
162	20240227	160100	297819340	4985	4985	4985	4985	0
163	20240227	160000	297819340	4985	4985	4985	4985	0
164	20240227	155900	297819340	4985	4985	4985	4985	0
165	20240227	155800	297819340	4985	4985	4985	4985	0
166	20240227	155700	297819340	4985	4985	4985	4985	0
167	20240227	155600	297819340	4985	4985	4985	4985	0
168	20240227	155500	297819340	4985	4985	4985	4985	0
169	20240227	155400	297819340	4985	4985	4985	4985	0
170	20240227	155300	297819340	4985	4985	4985	4985	0
171	20240227	155200	297819340	4985	4985	4985	4985	0
172	20240227	155100	297819340	4985	4985	4985	4985	0
173	20240227	155000	297819340	4985	4985	4985	4985	0
174	20240227	154900	297819340	4985	4985	4985	4985	0
175	20240227	154800	297819340	4985	4985	4985	4985	0
176	20240227	154700	297819340	4985	4985	4985	4985	0
177	20240227	154600	297819340	4985	4985	4985	4985	0
178	20240227	154500	297819340	4985	4985	4985	4985	0
179	20240227	154400	297819340	4985	4985	4985	4985	0
180	20240227	154300	297819340	4985	4985	4985	4985	0
181	20240227	154200	297819340	4985	4985	4985	4985	0
182	20240227	154100	297819340	4985	4985	4985	4985	2580
183	20240227	154000	297819340	4985	4985	4985	4985	0
184	20240227	153900	297819340	4985	4985	4985	4985	0
185	20240227	153800	297819340	4985	4985	4985	4985	0
186	20240227	153700	297819340	4985	4985	4985	4985	0
187	20240227	153600	297819340	4985	4985	4985	4985	0
188	20240227	153500	297819340	4985	4985	4985	4985	0
189	20240227	153400	297819340	4985	4985	4985	4985	0
190	20240227	153300	297819340	4985	4985	4985	4985	0
191	20240227	153200	297819340	4985	4985	4985	4985	0
192	20240227	153100	297819340	4985	4985	4985	4985	0
193	20240227	153000	297819340	4985	4985	4985	4985	2580
194	20240227	152900	284958040	5000	5000	5000	5000	0
195	20240227	152800	284958040	5000	5000	5000	5000	0
196	20240227	152700	284958040	5000	5000	5000	5000	0
197	20240227	152600	284958040	5000	5000	5000	5000	0
198	20240227	152500	284958040	5000	5000	5000	5000	0
199	20240227	152400	284958040	5000	5000	5000	5000	0
200	20240227	152300	284958040	5000	5000	5000	5000	0
201	20240227	152200	284958040	5000	5000	5000	5000	0
202	20240227	152100	284958040	5000	5000	5000	5000	0
203	20240227	152000	284958040	5000	5000	5000	5000	0
204	20240227	151900	284958040	5000	5000	5000	4990	108
205	20240227	151800	284419030	4990	4990	5000	4990	214
206	20240227	151700	283349160	5000	5000	5000	5000	80
207	20240227	151600	282949160	5000	5000	5000	5000	11
208	20240227	151500	282894160	4995	4995	5000	4995	505
209	20240227	151400	280371675	4990	4990	4990	4990	100
210	20240227	151300	279872675	4990	4995	4995	4990	236
211	20240227	151200	278694280	4990	4990	4990	4990	1
212	20240227	151100	278689290	4995	4995	4995	4995	0
213	20240227	151000	278689290	4995	4995	4995	4995	0
214	20240227	150900	278689290	4995	4990	4995	4990	30
215	20240227	150800	278539490	4990	4990	4990	4990	228
216	20240227	150700	277401770	4995	4985	4995	4985	120
217	20240227	150600	276803370	4990	4990	4990	4990	20
218	20240227	150500	276703570	4990	4995	4995	4990	52
219	20240227	150400	276444080	4990	4995	4995	4990	103
220	20240227	150300	275930095	4990	4995	4995	4990	116
221	20240227	150200	275350725	4985	4985	4985	4985	22
222	20240227	150100	275241055	4990	4985	4990	4985	410
223	20240227	150000	273196155	4985	4985	4985	4985	52
224	20240227	145900	272936935	4990	4990	4990	4990	20
225	20240227	145800	272837135	4990	4990	4990	4990	10
226	20240227	145700	272787235	4990	4990	4990	4990	10
227	20240227	145600	272737335	4990	4990	4990	4990	8
228	20240227	145500	272697415	4990	4990	4990	4990	22
229	20240227	145400	272587635	4990	4990	4990	4990	41
230	20240227	145300	272383045	4985	4990	4990	4985	129
231	20240227	145200	271739730	4990	4990	4990	4990	2
232	20240227	145100	271729750	4990	4990	4990	4990	0
233	20240227	145000	271729750	4990	4990	4990	4990	0
234	20240227	144900	271729750	4990	4985	4990	4985	102
235	20240227	144800	271221270	4985	4985	4985	4985	350
236	20240227	144700	269476520	4985	4985	4990	4985	168
237	20240227	144600	268639000	4985	4985	4985	4985	20
238	20240227	144500	268539300	4990	4985	4990	4985	330
239	20240227	144400	266894240	4985	4990	4990	4985	51
240	20240227	144300	266639950	4990	4990	4990	4990	3
241	20240227	144200	266624980	4985	4985	4985	4980	26
242	20240227	144100	266495375	4985	4990	4995	4985	1403
243	20240227	144000	259501220	4990	4995	4995	4985	2460
244	20240227	143900	247228520	4995	4995	4995	4995	1
245	20240227	143800	247223525	4995	4990	4995	4990	605
246	20240227	143700	244204270	4990	4990	4990	4990	271
247	20240227	143600	242851980	5000	5000	5000	5000	100
248	20240227	143500	242351980	5000	5000	5000	5000	56
249	20240227	143400	242071980	5000	4995	5000	4995	40
250	20240227	143300	241872170	4995	4995	4995	4995	102
251	20240227	143200	241362680	4990	4990	4990	4990	45
252	20240227	143100	241138130	4995	4995	4995	4995	0
253	20240227	143000	241138130	4995	4995	4995	4995	60
254	20240227	142900	240838430	4995	4995	4995	4995	18
255	20240227	142800	240748520	4990	4990	4990	4990	2
256	20240227	142700	240738540	4995	4995	4995	4995	9
257	20240227	142600	240693585	4995	4995	4995	4995	502
258	20240227	142500	238186095	4995	4995	4995	4995	1
259	20240227	142400	238181100	4995	4995	4995	4995	0
260	20240227	142300	238181100	4995	4995	4995	4995	13
261	20240227	142200	238116165	4995	4995	4995	4995	0
262	20240227	142100	238116165	4995	4995	4995	4995	0
263	20240227	142000	238116165	4995	4995	4995	4995	200
264	20240227	141900	237117165	4995	4995	4995	4995	0
265	20240227	141800	237117165	4995	4995	4995	4995	50
266	20240227	141700	236867415	4995	4995	4995	4995	27
267	20240227	141600	236732550	4995	4995	4995	4995	23
268	20240227	141500	236617665	4995	4995	4995	4995	0
269	20240227	141400	236617665	4995	4995	4995	4995	20
270	20240227	141300	236517765	4990	4990	4990	4990	19
271	20240227	141200	236422955	4995	4995	4995	4995	2105
272	20240227	141100	225908480	4995	4995	4995	4995	0
273	20240227	141000	225908480	4995	4995	4995	4995	25
274	20240227	140900	225783605	4995	5000	5000	4995	30
275	20240227	140800	225633655	5000	5000	5000	5000	1
276	20240227	140700	225628655	4995	4995	4995	4995	312
277	20240227	140600	224070215	4995	4995	4995	4995	0
278	20240227	140500	224070215	4995	5000	5000	4995	542
279	20240227	140400	221362890	5010	5000	5010	5000	20
280	20240227	140300	221262830	5000	5000	5000	5000	4
281	20240227	140200	221242830	5000	5000	5000	5000	0
282	20240227	140100	221242830	5000	5000	5000	5000	12
283	20240227	140000	221182830	5000	5000	5000	5000	0
284	20240227	135900	221182830	5000	5000	5000	5000	102
285	20240227	135800	220672830	5000	4995	5000	4995	101
286	20240227	135700	220167835	5000	5000	5000	5000	19
287	20240227	135600	220072835	4995	5000	5000	4995	20
288	20240227	135500	219972910	5000	5000	5000	5000	0
289	20240227	135400	219972910	5000	5000	5000	5000	0
290	20240227	135300	219972910	5000	5000	5000	5000	1
291	20240227	135200	219967910	5000	5000	5000	5000	2
292	20240227	135100	219957910	5000	5000	5000	4995	1102
293	20240227	135000	214450570	5010	5010	5010	5010	0
294	20240227	134900	214450570	5010	5010	5010	5010	19
295	20240227	134800	214355380	5010	5010	5010	5010	30
296	20240227	134700	214205080	5010	5010	5010	5010	0
297	20240227	134600	214205080	5010	5010	5010	5010	5
298	20240227	134500	214180030	5000	5000	5000	5000	0
299	20240227	134400	214180030	5000	5000	5000	5000	197
300	20240227	134300	213195030	5000	5000	5000	5000	3000
301	20240227	134200	198195030	5010	5010	5010	5010	10
302	20240227	134100	198144930	5010	5010	5010	5010	23
303	20240227	134000	198029700	5010	5010	5010	5010	0
304	20240227	133900	198029700	5010	5010	5010	5010	0
305	20240227	133800	198029700	5010	5000	5010	5000	251
306	20240227	133700	196774190	5010	5010	5010	5010	20
307	20240227	133600	196673990	5020	5020	5020	5020	1
308	20240227	133500	196668970	5010	5020	5020	5010	120
309	20240227	133400	196066580	5020	5020	5020	5020	0
310	20240227	133300	196066580	5020	5020	5020	5020	0
311	20240227	133200	196066580	5020	5020	5020	5020	0
312	20240227	133100	196066580	5020	5020	5020	5020	0
313	20240227	133000	196066580	5020	5020	5020	5020	0
314	20240227	132900	196066580	5020	5020	5020	5020	0
315	20240227	132800	196066580	5020	5020	5020	5010	3
316	20240227	132700	196051530	5010	5020	5020	5010	2
317	20240227	132600	196041500	5010	5010	5010	5010	1
318	20240227	132500	196036490	5020	5020	5020	5020	0
319	20240227	132400	196036490	5020	5010	5020	5010	5
320	20240227	132300	196011430	5020	5020	5020	5020	0
321	20240227	132200	196011430	5020	5020	5020	5020	2
322	20240227	132100	196001390	5020	5020	5020	5020	0
323	20240227	132000	196001390	5020	5000	5020	5000	36
324	20240227	131900	195821370	5010	5010	5010	5010	8
325	20240227	131800	195781290	5010	5010	5010	5010	7
326	20240227	131700	195746220	5020	5020	5020	5020	0
327	20240227	131600	195746220	5020	5020	5020	5020	1
328	20240227	131500	195741200	5000	5000	5000	5000	100
329	20240227	131400	195241200	5000	5000	5000	5000	0
330	20240227	131300	195241200	5000	5000	5000	5000	5
331	20240227	131200	195216200	5000	5010	5010	5000	1000
332	20240227	131100	190213920	5020	5020	5020	5020	0
333	20240227	131000	190213920	5020	5020	5020	5020	1
334	20240227	130900	190208900	5010	5010	5010	5010	0
335	20240227	130800	190208900	5010	5010	5010	5010	0
336	20240227	130700	190208900	5010	5010	5010	5010	0
337	20240227	130600	190208900	5010	5010	5010	5010	0
338	20240227	130500	190208900	5010	5010	5010	5010	0
339	20240227	130400	190208900	5010	5010	5010	5010	0
340	20240227	130300	190208900	5010	5010	5010	5010	0
341	20240227	130200	190208900	5010	5010	5010	5010	0
342	20240227	130100	190208900	5010	5010	5010	5010	0
343	20240227	130000	190208900	5010	5010	5010	5010	0
344	20240227	125900	190208900	5010	5010	5010	5010	0
345	20240227	125800	190208900	5010	5010	5010	5010	1
346	20240227	125700	190203890	5000	5000	5000	5000	156
347	20240227	125600	189423890	5000	5000	5000	5000	0
348	20240227	125500	189423890	5000	5000	5000	5000	0
349	20240227	125400	189423890	5000	5010	5010	5000	60
350	20240227	125300	189123830	5010	5010	5010	5010	40
351	20240227	125200	188923430	5010	5010	5010	5010	0
352	20240227	125100	188923430	5010	5010	5010	5010	0
353	20240227	125000	188923430	5010	5010	5010	5010	0
354	20240227	124900	188923430	5010	5000	5010	5000	2
355	20240227	124800	188913420	4995	4995	4995	4995	0
356	20240227	124700	188913420	4995	4995	4995	4995	0
357	20240227	124600	188913420	4995	5010	5010	4995	308
358	20240227	124500	187373600	5020	5030	5030	5020	3
359	20240227	124400	187358530	5000	5020	5020	5000	800
360	20240227	124300	183355260	5020	5020	5020	5020	20
361	20240227	124200	183254860	5030	5030	5030	5030	26
362	20240227	124100	183124080	5030	5030	5030	5030	0
363	20240227	124000	183124080	5030	5030	5030	5030	0
364	20240227	123900	183124080	5030	5030	5030	5030	0
365	20240227	123800	183124080	5030	5030	5030	5030	0
366	20240227	123700	183124080	5030	5030	5030	5030	40
367	20240227	123600	182922880	5030	5030	5030	5030	0
368	20240227	123500	182922880	5030	5030	5030	5030	31
369	20240227	123400	182766950	5020	5020	5020	5020	257
370	20240227	123300	181476810	5020	5020	5020	5020	0
371	20240227	123200	181476810	5020	5020	5020	5020	0
372	20240227	123100	181476810	5020	5020	5020	5020	1115
373	20240227	123000	175879510	5020	5020	5020	5020	0
374	20240227	122900	175879510	5020	5020	5020	5020	0
375	20240227	122800	175879510	5020	5020	5020	5010	12
376	20240227	122700	175819280	5020	5020	5020	5020	2
377	20240227	122600	175809240	5020	5010	5020	5000	39
378	20240227	122500	175614170	5010	5010	5010	5010	0
379	20240227	122400	175614170	5010	5010	5010	5010	2
380	20240227	122300	175604150	5020	5020	5020	5020	1
381	20240227	122200	175599130	5010	5020	5020	5010	14
382	20240227	122100	175528970	5010	5020	5020	5010	11
383	20240227	122000	175473820	4995	4995	4995	4995	0
384	20240227	121900	175473820	4995	5000	5000	4995	500
385	20240227	121800	172976150	5000	5000	5000	5000	272
386	20240227	121700	171616150	4995	5000	5000	4995	3127
387	20240227	121600	155990215	5000	5000	5000	5000	0
388	20240227	121500	155990215	5000	5000	5000	5000	1000
389	20240227	121400	150990215	5000	5000	5000	5000	251
390	20240227	121300	149735215	5000	5010	5010	5000	319
391	20240227	121200	148139815	5010	5010	5010	5010	0
392	20240227	121100	148139815	5010	5010	5010	5010	0
393	20240227	121000	148139815	5010	5010	5010	5010	90
394	20240227	120900	147688915	5010	5010	5010	5010	0
395	20240227	120800	147688915	5010	5010	5010	5010	75
396	20240227	120700	147313165	5020	5020	5020	5020	2
397	20240227	120600	147303125	5020	5020	5020	5020	0
398	20240227	120500	147303125	5020	5020	5020	5020	0
399	20240227	120400	147303125	5020	5020	5020	5020	1
400	20240227	120300	147298105	5010	5010	5010	5010	0
401	20240227	120200	147298105	5010	5010	5010	5010	0
402	20240227	120100	147298105	5010	5010	5010	5010	597
403	20240227	120000	144307135	5020	5020	5020	5020	1
404	20240227	115900	144302115	5020	5000	5020	5000	267
405	20240227	115800	142967095	5010	5010	5010	5010	5070
406	20240227	115700	117566395	5010	5010	5010	5010	538
407	20240227	115600	114871015	5010	5010	5010	5010	266
408	20240227	115500	113538355	5010	5010	5010	5010	1
409	20240227	115400	113533345	5010	5010	5010	5010	0
410	20240227	115300	113533345	5010	5010	5010	5010	0
411	20240227	115200	113533345	5010	5010	5010	5010	0
412	20240227	115100	113533345	5010	5010	5010	5010	1
413	20240227	115000	113528335	5010	5010	5010	5010	0
414	20240227	114900	113528335	5010	5010	5010	5010	67
415	20240227	114800	113192665	5020	5020	5020	5020	0
416	20240227	114700	113192665	5020	5020	5020	5020	0
417	20240227	114600	113192665	5020	5020	5020	5020	0
418	20240227	114500	113192665	5020	5020	5020	5020	0
419	20240227	114400	113192665	5020	5020	5020	5020	0
420	20240227	114300	113192665	5020	5020	5020	5020	0
421	20240227	114200	113192665	5020	5020	5020	5020	0
422	20240227	114100	113192665	5020	5020	5020	5020	0
423	20240227	114000	113192665	5020	5020	5020	5020	0
424	20240227	113900	113192665	5020	5020	5020	5020	3
425	20240227	113800	113177605	5020	5020	5020	5020	0
426	20240227	113700	113177605	5020	5020	5020	5020	0
427	20240227	113600	113177605	5020	5020	5020	5020	0
428	20240227	113500	113177605	5020	5020	5020	5020	64
429	20240227	113400	112856325	5010	5010	5010	5010	0
430	20240227	113300	112856325	5010	5010	5010	5010	100
431	20240227	113200	112355325	5030	5030	5030	5030	0
432	20240227	113100	112355325	5030	5030	5030	5030	0
433	20240227	113000	112355325	5030	5020	5030	5010	314
434	20240227	112900	110779825	5020	5020	5020	5000	7
435	20240227	112800	110744785	5010	5010	5010	5010	14
436	20240227	112700	110674645	5020	5020	5020	5020	28
437	20240227	112600	110534085	5020	5020	5020	5020	10
438	20240227	112500	110483885	5020	5010	5020	5010	550
439	20240227	112400	107728375	5020	5020	5020	5020	0
440	20240227	112300	107728375	5020	5040	5040	5010	237
441	20240227	112200	106540545	5040	5020	5040	5020	190
442	20240227	112100	105586725	5040	5040	5040	5040	0
443	20240227	112000	105586725	5040	5040	5040	5040	0
444	20240227	111900	105586725	5040	5040	5040	5040	21
445	20240227	111800	105480885	5040	5040	5040	5040	0
446	20240227	111700	105480885	5040	5040	5040	5040	0
447	20240227	111600	105480885	5040	5040	5040	5040	1
448	20240227	111500	105475845	5040	5040	5040	5040	0
449	20240227	111400	105475845	5040	5040	5040	5040	0
450	20240227	111300	105475845	5040	5040	5040	5040	0
451	20240227	111200	105475845	5040	5020	5040	5020	60
452	20240227	111100	105174625	5050	5030	5050	5030	14
453	20240227	111000	105104165	5050	5050	5050	5050	0
454	20240227	110900	105104165	5050	5050	5050	5050	0
455	20240227	110800	105104165	5050	5050	5050	5050	0
456	20240227	110700	105104165	5050	5050	5050	5050	0
457	20240227	110600	105104165	5050	5050	5050	5050	1
458	20240227	110500	105099115	5050	5020	5050	5020	1083
459	20240227	110400	99661675	5050	5030	5050	5030	3
460	20240227	110300	99646555	5030	5030	5030	5030	107
461	20240227	110200	99108345	5030	5030	5030	5030	0
462	20240227	110100	99108345	5030	5040	5040	5030	56
463	20240227	110000	98826365	5040	5040	5040	5040	1
464	20240227	105900	98821325	5030	5050	5050	5030	133
465	20240227	105800	98151055	5050	5030	5050	5030	2
466	20240227	105700	98140975	5040	5040	5040	5040	1
467	20240227	105600	98135935	5040	5040	5040	5040	0
468	20240227	105500	98135935	5040	5050	5050	5040	32
469	20240227	105400	97974645	5050	5030	5050	5030	302
470	20240227	105300	96449565	5050	5050	5050	5050	1
471	20240227	105200	96444515	5050	5050	5050	5040	7
472	20240227	105100	96409175	5050	5050	5050	5050	2
473	20240227	105000	96399075	5030	5030	5030	5030	0
474	20240227	104900	96399075	5030	5030	5030	5030	29
475	20240227	104800	96253205	5030	5030	5030	5030	1063
476	20240227	104700	90906315	5030	5030	5030	5030	0
477	20240227	104600	90906315	5030	5030	5030	5030	0
478	20240227	104500	90906315	5030	5030	5030	5030	400
479	20240227	104400	88894315	5030	5030	5030	5030	0
480	20240227	104300	88894315	5030	5030	5030	5030	0
481	20240227	104200	88894315	5030	5030	5030	5030	42
482	20240227	104100	88683055	5030	5040	5040	5030	10
483	20240227	104000	88632745	5030	5030	5030	5030	0
484	20240227	103900	88632745	5030	5030	5030	5030	50
485	20240227	103800	88381245	5030	5030	5030	5030	0
486	20240227	103700	88381245	5030	5030	5030	5030	100
487	20240227	103600	87878245	5030	5030	5030	5030	0
488	20240227	103500	87878245	5030	5030	5030	5030	0
489	20240227	103400	87878245	5030	5030	5030	5030	0
490	20240227	103300	87878245	5030	5030	5030	5030	0
491	20240227	103200	87878245	5030	5030	5030	5030	0
492	20240227	103100	87878245	5030	5030	5030	5030	0
493	20240227	103000	87878245	5030	5050	5060	5030	161
494	20240227	102900	87065725	5050	5050	5050	5050	0
495	20240227	102800	87065725	5050	5050	5050	5050	0
496	20240227	102700	87065725	5050	5050	5050	5050	0
497	20240227	102600	87065725	5050	5050	5050	5050	0
498	20240227	102500	87065725	5050	5050	5050	5050	0
499	20240227	102400	87065725	5050	5050	5050	5050	10
500	20240227	102300	87015225	5050	5050	5050	5050	100
501	20240227	102200	86510225	5050	5050	5050	5050	0
502	20240227	102100	86510225	5050	5050	5050	5050	0
503	20240227	102000	86510225	5050	5050	5050	5050	0
504	20240227	101900	86510225	5050	5050	5050	5050	50
505	20240227	101800	86257725	5050	5040	5050	5040	41
506	20240227	101700	86051075	5050	5050	5050	5050	0
507	20240227	101600	86051075	5050	5050	5050	5050	0
508	20240227	101500	86051075	5050	5050	5050	5050	0
509	20240227	101400	86051075	5050	5050	5050	5050	0
510	20240227	101300	86051075	5050	5050	5050	5050	0
511	20240227	101200	86051075	5050	5050	5050	5050	0
512	20240227	101100	86051075	5050	5050	5050	5050	0
513	20240227	101000	86051075	5050	5050	5050	5050	0
514	20240227	100900	86051075	5050	5050	5050	5050	0
515	20240227	100800	86051075	5050	5050	5050	5050	18
516	20240227	100700	85960175	5050	5040	5050	5040	914
517	20240227	100600	81353565	5040	5040	5040	5030	237
518	20240227	100500	80161265	5040	5040	5040	5040	0
519	20240227	100400	80161265	5040	5040	5040	5040	30
520	20240227	100300	80010065	5030	5040	5040	5030	417
521	20240227	100200	77908585	5040	5040	5040	5040	0
522	20240227	100100	77908585	5040	5030	5040	5030	19
523	20240227	100000	77812915	5020	5020	5020	5020	0
524	20240227	095900	77812915	5020	5020	5020	5020	0
525	20240227	095800	77812915	5020	5020	5020	5020	0
526	20240227	095700	77812915	5020	5020	5020	5020	27
527	20240227	095600	77677375	5020	5020	5020	5020	0
528	20240227	095500	77677375	5020	5020	5020	5020	5
529	20240227	095400	77652275	5020	5030	5030	5020	29
530	20240227	095300	77506415	5040	5040	5040	5040	1
531	20240227	095200	77501375	5030	5030	5030	5030	82
532	20240227	095100	77088915	5020	5020	5020	5020	9
533	20240227	095000	77043735	5020	5020	5020	5020	193
534	20240227	094900	76074875	5030	5030	5030	5030	20
535	20240227	094800	75974275	5020	5020	5020	5020	0
536	20240227	094700	75974275	5020	5020	5020	5020	500
537	20240227	094600	73464275	5020	5020	5020	5020	182
538	20240227	094500	72550635	5010	5010	5010	5010	10
539	20240227	094400	72500535	5020	5020	5020	5020	11
540	20240227	094300	72445315	5020	5010	5020	5010	886
541	20240227	094200	68005455	5010	5010	5010	5010	46
542	20240227	094100	67774995	5010	5010	5010	5010	4
543	20240227	094000	67754955	5010	5010	5010	5000	683
544	20240227	093900	64337815	5020	5020	5020	5020	0
545	20240227	093800	64337815	5020	5020	5020	5020	0
546	20240227	093700	64337815	5020	5000	5020	5000	873
547	20240227	093600	59971615	4995	5010	5010	4995	326
548	20240227	093500	58341420	5000	5010	5010	5000	1113
549	20240227	093400	52775290	5000	5020	5020	5000	400
550	20240227	093300	50774250	5000	5050	5050	5000	1580
551	20240227	093200	42873520	5010	5030	5050	5000	5417
552	20240227	093100	15721100	5050	5050	5050	5050	2
553	20240227	093000	15711000	5050	5050	5050	5030	203
554	20240227	092900	14689350	5050	5040	5050	5040	11
555	20240227	092800	14633900	5050	5050	5050	5050	0
556	20240227	092700	14633900	5050	5050	5050	5050	288
557	20240227	092600	13179500	5050	5030	5050	5030	2
558	20240227	092500	13169420	5030	5030	5060	5030	306
559	20240227	092400	11626140	5050	5070	5070	5030	936
560	20240227	092300	6901100	5060	5070	5070	5060	137
561	20240227	092200	6207100	5090	5090	5090	5090	6
562	20240227	092100	6176560	5090	5090	5090	5090	2
563	20240227	092000	6166380	5090	5090	5090	5090	0
564	20240227	091900	6166380	5090	5090	5090	5090	0
565	20240227	091800	6166380	5090	5090	5090	5090	24
566	20240227	091700	6044220	5090	5090	5090	5090	0
567	20240227	091600	6044220	5090	5090	5090	5090	0
568	20240227	091500	6044220	5090	5090	5090	5090	0
569	20240227	091400	6044220	5090	5070	5090	5070	3
570	20240227	091300	6028990	5060	5060	5060	5060	30
571	20240227	091200	5877190	5060	5060	5060	5060	219
572	20240227	091100	4769050	5060	5060	5060	5050	277
573	20240227	091000	3369790	5060	5060	5060	5060	60
574	20240227	090900	3066190	5080	5070	5080	5070	3
575	20240227	090800	3050970	5050	5060	5080	5050	60
576	20240227	090700	2747360	5100	5100	5100	5100	0
577	20240227	090600	2747360	5100	5100	5100	5100	0
578	20240227	090500	2747360	5100	5080	5100	5070	86
579	20240227	090400	2311070	5120	5120	5120	5120	11
580	20240227	090300	2254750	5120	5120	5120	5120	366
581	20240227	090200	380830	5120	5060	5120	5050	46
582	20240227	090100	147310	5070	5070	5070	5070	1
583	20240227	090000	142240	5080	5080	5080	5080	28