KissMeData/047310/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193200	708468830	4970	4970	4970	4970	1020
3	20250228	193100	708468830	4970	4970	4970	4970	0
4	20250228	193000	708468830	4970	4970	4970	4970	0
5	20250228	192900	708468830	4970	4970	4970	4970	0
6	20250228	192800	708468830	4970	4970	4970	4970	0
7	20250228	192700	708468830	4970	4970	4970	4970	0
8	20250228	192600	708468830	4970	4970	4970	4970	0
9	20250228	192500	708468830	4970	4970	4970	4970	0
10	20250228	192400	708468830	4970	4970	4970	4970	0
11	20250228	192300	708468830	4970	4970	4970	4970	0
12	20250228	192200	708468830	4970	4970	4970	4970	0
13	20250228	192100	708468830	4970	4970	4970	4970	0
14	20250228	192000	708468830	4970	4970	4970	4970	0
15	20250228	191900	708468830	4970	4970	4970	4970	0
16	20250228	191800	708468830	4970	4970	4970	4970	0
17	20250228	191700	708468830	4970	4970	4970	4970	0
18	20250228	191600	708468830	4970	4970	4970	4970	0
19	20250228	191500	708468830	4970	4970	4970	4970	0
20	20250228	191400	708468830	4970	4970	4970	4970	0
21	20250228	191300	708468830	4970	4970	4970	4970	0
22	20250228	191200	708468830	4970	4970	4970	4970	0
23	20250228	191100	708468830	4970	4970	4970	4970	0
24	20250228	191000	708468830	4970	4970	4970	4970	0
25	20250228	190900	708468830	4970	4970	4970	4970	0
26	20250228	190800	708468830	4970	4970	4970	4970	0
27	20250228	190700	708468830	4970	4970	4970	4970	0
28	20250228	190600	708468830	4970	4970	4970	4970	0
29	20250228	190500	708468830	4970	4970	4970	4970	0
30	20250228	190400	708468830	4970	4970	4970	4970	0
31	20250228	190300	708468830	4970	4970	4970	4970	0
32	20250228	190200	708468830	4970	4970	4970	4970	1020
33	20250228	190100	708468830	4970	4970	4970	4970	0
34	20250228	190000	708468830	4970	4970	4970	4970	0
35	20250228	185900	708468830	4970	4970	4970	4970	0
36	20250228	185800	708468830	4970	4970	4970	4970	0
37	20250228	185700	708468830	4970	4970	4970	4970	0
38	20250228	185600	708468830	4970	4970	4970	4970	0
39	20250228	185500	708468830	4970	4970	4970	4970	0
40	20250228	185400	708468830	4970	4970	4970	4970	0
41	20250228	185300	708468830	4970	4970	4970	4970	0
42	20250228	185200	708468830	4970	4970	4970	4970	0
43	20250228	185100	708468830	4970	4970	4970	4970	0
44	20250228	185000	708468830	4970	4970	4970	4970	0
45	20250228	184900	708468830	4970	4970	4970	4970	0
46	20250228	184800	708468830	4970	4970	4970	4970	0
47	20250228	184700	708468830	4970	4970	4970	4970	0
48	20250228	184600	708468830	4970	4970	4970	4970	0
49	20250228	184500	708468830	4970	4970	4970	4970	0
50	20250228	184400	708468830	4970	4970	4970	4970	0
51	20250228	184300	708468830	4970	4970	4970	4970	0
52	20250228	184200	708468830	4970	4970	4970	4970	0
53	20250228	184100	708468830	4970	4970	4970	4970	0
54	20250228	184000	708468830	4970	4970	4970	4970	0
55	20250228	183900	708468830	4970	4970	4970	4970	0
56	20250228	183800	708468830	4970	4970	4970	4970	0
57	20250228	183700	708468830	4970	4970	4970	4970	0
58	20250228	183600	708468830	4970	4970	4970	4970	0
59	20250228	183500	708468830	4970	4970	4970	4970	0
60	20250228	183400	708468830	4970	4970	4970	4970	0
61	20250228	183300	708468830	4970	4970	4970	4970	0
62	20250228	183200	708468830	4970	4970	4970	4970	1020
63	20250228	183100	708468830	4970	4970	4970	4970	0
64	20250228	183000	708468830	4970	4970	4970	4970	0
65	20250228	182900	708468830	4970	4970	4970	4970	0
66	20250228	182800	708468830	4970	4970	4970	4970	0
67	20250228	182700	708468830	4970	4970	4970	4970	0
68	20250228	182600	708468830	4970	4970	4970	4970	0
69	20250228	182500	708468830	4970	4970	4970	4970	0
70	20250228	182400	708468830	4970	4970	4970	4970	0
71	20250228	182300	708468830	4970	4970	4970	4970	0
72	20250228	182200	708468830	4970	4970	4970	4970	0
73	20250228	182100	708468830	4970	4970	4970	4970	0
74	20250228	182000	708468830	4970	4970	4970	4970	0
75	20250228	181900	708468830	4970	4970	4970	4970	0
76	20250228	181800	708468830	4970	4970	4970	4970	0
77	20250228	181700	708468830	4970	4970	4970	4970	0
78	20250228	181600	708468830	4970	4970	4970	4970	0
79	20250228	181500	708468830	4970	4970	4970	4970	0
80	20250228	181400	708468830	4970	4970	4970	4970	0
81	20250228	181300	708468830	4970	4970	4970	4970	0
82	20250228	181200	708468830	4970	4970	4970	4970	0
83	20250228	181100	708468830	4970	4970	4970	4970	0
84	20250228	181000	708468830	4970	4970	4970	4970	0
85	20250228	180900	708468830	4970	4970	4970	4970	0
86	20250228	180800	708468830	4970	4970	4970	4970	0
87	20250228	180700	708468830	4970	4970	4970	4970	0
88	20250228	180600	708468830	4970	4970	4970	4970	0
89	20250228	180500	708468830	4970	4970	4970	4970	0
90	20250228	180400	708468830	4970	4970	4970	4970	0
91	20250228	180300	708468830	4970	4970	4970	4970	0
92	20250228	180200	708468830	4970	4970	4970	4970	1020
93	20250228	180100	708468830	4970	4970	4970	4970	0
94	20250228	180000	708468830	4970	4970	4970	4970	0
95	20250228	175900	708468830	4970	4970	4970	4970	0
96	20250228	175800	708468830	4970	4970	4970	4970	0
97	20250228	175700	708468830	4970	4970	4970	4970	0
98	20250228	175600	708468830	4970	4970	4970	4970	0
99	20250228	175500	708468830	4970	4970	4970	4970	0
100	20250228	175400	708468830	4970	4970	4970	4970	0
101	20250228	175300	708468830	4970	4970	4970	4970	0
102	20250228	175200	708468830	4970	4970	4970	4970	0
103	20250228	175100	708468830	4970	4970	4970	4970	0
104	20250228	175000	708468830	4970	4970	4970	4970	0
105	20250228	174900	708468830	4970	4970	4970	4970	0
106	20250228	174800	708468830	4970	4970	4970	4970	0
107	20250228	174700	708468830	4970	4970	4970	4970	0
108	20250228	174600	708468830	4970	4970	4970	4970	0
109	20250228	174500	708468830	4970	4970	4970	4970	0
110	20250228	174400	708468830	4970	4970	4970	4970	0
111	20250228	174300	708468830	4970	4970	4970	4970	0
112	20250228	174200	708468830	4970	4970	4970	4970	0
113	20250228	174100	708468830	4970	4970	4970	4970	0
114	20250228	174000	708468830	4970	4970	4970	4970	0
115	20250228	173900	708468830	4970	4970	4970	4970	0
116	20250228	173800	708468830	4970	4970	4970	4970	0
117	20250228	173700	708468830	4970	4970	4970	4970	0
118	20250228	173600	708468830	4970	4970	4970	4970	0
119	20250228	173500	708468830	4970	4970	4970	4970	0
120	20250228	173400	708468830	4970	4970	4970	4970	0
121	20250228	173300	708468830	4970	4970	4970	4970	0
122	20250228	173200	708468830	4970	4970	4970	4970	1020
123	20250228	173100	708468830	4970	4970	4970	4970	0
124	20250228	173000	708468830	4970	4970	4970	4970	0
125	20250228	172900	708468830	4970	4970	4970	4970	0
126	20250228	172800	708468830	4970	4970	4970	4970	0
127	20250228	172700	708468830	4970	4970	4970	4970	0
128	20250228	172600	708468830	4970	4970	4970	4970	0
129	20250228	172500	708468830	4970	4970	4970	4970	0
130	20250228	172400	708468830	4970	4970	4970	4970	0
131	20250228	172300	708468830	4970	4970	4970	4970	0
132	20250228	172200	708468830	4970	4970	4970	4970	0
133	20250228	172100	708468830	4970	4970	4970	4970	0
134	20250228	172000	708468830	4970	4970	4970	4970	0
135	20250228	171900	708468830	4970	4970	4970	4970	0
136	20250228	171800	708468830	4970	4970	4970	4970	0
137	20250228	171700	708468830	4970	4970	4970	4970	0
138	20250228	171600	708468830	4970	4970	4970	4970	0
139	20250228	171500	708468830	4970	4970	4970	4970	0
140	20250228	171400	708468830	4970	4970	4970	4970	0
141	20250228	171300	708468830	4970	4970	4970	4970	0
142	20250228	171200	708468830	4970	4970	4970	4970	0
143	20250228	171100	708468830	4970	4970	4970	4970	0
144	20250228	171000	708468830	4970	4970	4970	4970	0
145	20250228	170900	708468830	4970	4970	4970	4970	0
146	20250228	170800	708468830	4970	4970	4970	4970	0
147	20250228	170700	708468830	4970	4970	4970	4970	0
148	20250228	170600	708468830	4970	4970	4970	4970	0
149	20250228	170500	708468830	4970	4970	4970	4970	0
150	20250228	170400	708468830	4970	4970	4970	4970	0
151	20250228	170300	708468830	4970	4970	4970	4970	0
152	20250228	170200	708468830	4970	4970	4970	4970	1020
153	20250228	170100	708468830	4970	4970	4970	4970	0
154	20250228	170000	708468830	4970	4970	4970	4970	0
155	20250228	165900	708468830	4970	4970	4970	4970	0
156	20250228	165800	708468830	4970	4970	4970	4970	0
157	20250228	165700	708468830	4970	4970	4970	4970	0
158	20250228	165600	708468830	4970	4970	4970	4970	0
159	20250228	165500	708468830	4970	4970	4970	4970	0
160	20250228	165400	708468830	4970	4970	4970	4970	0
161	20250228	165300	708468830	4970	4970	4970	4970	0
162	20250228	165200	708468830	4970	4970	4970	4970	0
163	20250228	165100	708468830	4970	4970	4970	4970	0
164	20250228	165000	708468830	4970	4970	4970	4970	0
165	20250228	164900	708468830	4970	4970	4970	4970	0
166	20250228	164800	708468830	4970	4970	4970	4970	0
167	20250228	164700	708468830	4970	4970	4970	4970	0
168	20250228	164600	708468830	4970	4970	4970	4970	0
169	20250228	164500	708468830	4970	4970	4970	4970	0
170	20250228	164400	708468830	4970	4970	4970	4970	0
171	20250228	164300	708468830	4970	4970	4970	4970	0
172	20250228	164200	708468830	4970	4970	4970	4970	0
173	20250228	164100	708468830	4970	4970	4970	4970	0
174	20250228	164000	708468830	4970	4970	4970	4970	0
175	20250228	163900	708468830	4970	4970	4970	4970	0
176	20250228	163800	708468830	4970	4970	4970	4970	0
177	20250228	163700	708468830	4970	4970	4970	4970	0
178	20250228	163600	708468830	4970	4970	4970	4970	0
179	20250228	163500	708468830	4970	4970	4970	4970	0
180	20250228	163400	708468830	4970	4970	4970	4970	0
181	20250228	163300	708468830	4970	4970	4970	4970	0
182	20250228	163200	708468830	4970	4970	4970	4970	1020
183	20250228	163100	708468830	4970	4970	4970	4970	0
184	20250228	163000	708468830	4970	4970	4970	4970	0
185	20250228	162900	708468830	4970	4970	4970	4970	0
186	20250228	162800	708468830	4970	4970	4970	4970	0
187	20250228	162700	708468830	4970	4970	4970	4970	0
188	20250228	162600	708468830	4970	4970	4970	4970	0
189	20250228	162500	708468830	4970	4970	4970	4970	0
190	20250228	162400	708468830	4970	4970	4970	4970	0
191	20250228	162300	708468830	4970	4970	4970	4970	0
192	20250228	162200	708468830	4970	4970	4970	4970	0
193	20250228	162100	708468830	4970	4970	4970	4970	0
194	20250228	162000	708468830	4970	4970	4970	4970	0
195	20250228	161900	708468830	4970	4970	4970	4970	0
196	20250228	161800	708468830	4970	4970	4970	4970	0
197	20250228	161700	708468830	4970	4970	4970	4970	0
198	20250228	161600	708468830	4970	4970	4970	4970	0
199	20250228	161500	708468830	4970	4970	4970	4970	0
200	20250228	161400	708468830	4970	4970	4970	4970	0
201	20250228	161300	708468830	4970	4970	4970	4970	0
202	20250228	161200	708468830	4970	4970	4970	4970	0
203	20250228	161100	708468830	4970	4970	4970	4970	0
204	20250228	161000	708468830	4970	4970	4970	4970	0
205	20250228	160900	708468830	4970	4970	4970	4970	0
206	20250228	160800	708468830	4970	4970	4970	4970	0
207	20250228	160700	708468830	4970	4970	4970	4970	0
208	20250228	160600	708468830	4970	4970	4970	4970	0
209	20250228	160500	708468830	4970	4970	4970	4970	0
210	20250228	160400	708468830	4970	4970	4970	4970	0
211	20250228	160300	708468830	4970	4970	4970	4970	0
212	20250228	160200	708468830	4970	4970	4970	4970	1020
213	20250228	160100	708468830	4970	4970	4970	4970	0
214	20250228	160000	708468830	4970	4970	4970	4970	0
215	20250228	155900	708468830	4970	4970	4970	4970	0
216	20250228	155800	708468830	4970	4970	4970	4970	0
217	20250228	155700	708468830	4970	4970	4970	4970	0
218	20250228	155600	708468830	4970	4970	4970	4970	0
219	20250228	155500	708468830	4970	4970	4970	4970	0
220	20250228	155400	708468830	4970	4970	4970	4970	0
221	20250228	155300	708468830	4970	4970	4970	4970	0
222	20250228	155200	708468830	4970	4970	4970	4970	0
223	20250228	155100	708468830	4970	4970	4970	4970	0
224	20250228	155000	708468830	4970	4970	4970	4970	0
225	20250228	154900	708468830	4970	4970	4970	4970	0
226	20250228	154800	708468830	4970	4970	4970	4970	0
227	20250228	154700	708468830	4970	4970	4970	4970	0
228	20250228	154600	708468830	4970	4970	4970	4970	0
229	20250228	154500	708468830	4970	4970	4970	4970	0
230	20250228	154400	708468830	4970	4970	4970	4970	0
231	20250228	154300	708468830	4970	4970	4970	4970	0
232	20250228	154200	708468830	4970	4970	4970	4970	0
233	20250228	154100	708468830	4970	4970	4970	4970	0
234	20250228	154000	708468830	4970	4970	4970	4970	0
235	20250228	153900	708468830	4970	4970	4970	4970	0
236	20250228	153800	708468830	4970	4970	4970	4970	0
237	20250228	153700	708468830	4970	4970	4970	4970	0
238	20250228	153600	708468830	4970	4970	4970	4970	0
239	20250228	153500	708468830	4970	4970	4970	4970	0
240	20250228	153400	708468830	4970	4970	4970	4970	0
241	20250228	153300	708468830	4970	4970	4970	4970	0
242	20250228	153200	708468830	4970	4970	4970	4970	1020
243	20250228	153100	708468830	4970	4970	4970	4970	0
244	20250228	153000	708468830	4970	4970	4970	4970	1020
245	20250228	152900	703399430	4980	4980	4980	4980	0
246	20250228	152800	703399430	4980	4980	4980	4980	0
247	20250228	152700	703399430	4980	4980	4980	4980	0
248	20250228	152600	703399430	4980	4980	4980	4980	0
249	20250228	152500	703399430	4980	4980	4980	4980	0
250	20250228	152400	703399430	4980	4980	4980	4980	0
251	20250228	152300	703399430	4980	4980	4980	4980	0
252	20250228	152200	703399430	4980	4980	4980	4980	0
253	20250228	152100	703399430	4980	4980	4980	4980	0
254	20250228	152000	703399430	4980	4980	4980	4980	0
255	20250228	151900	703399430	4980	4980	4980	4980	21
256	20250228	151800	703294850	4970	4970	4970	4970	0
257	20250228	151700	703294850	4970	4970	4970	4970	478
258	20250228	151600	700919190	4970	4970	4970	4970	45
259	20250228	151500	700695540	4970	4970	4970	4970	222
260	20250228	151400	699592200	4970	4970	4980	4970	2836
261	20250228	151300	685487280	4970	4975	4975	4970	91
262	20250228	151200	685034985	4970	4980	4980	4970	341
263	20250228	151100	683339080	4975	4975	4975	4975	174
264	20250228	151000	682473430	4975	4975	4980	4975	1200
265	20250228	150900	676503425	4980	4980	4980	4980	1
266	20250228	150800	676498445	4970	4970	4980	4965	773
267	20250228	150700	672659935	4965	4965	4965	4965	0
268	20250228	150600	672659935	4965	4965	4965	4965	0
269	20250228	150500	672659935	4965	4965	4965	4965	188
270	20250228	150400	671726515	4965	4965	4965	4965	0
271	20250228	150300	671726515	4965	4970	4980	4965	121
272	20250228	150200	671125705	4970	4970	4970	4970	830
273	20250228	150100	667000605	4970	4970	4970	4970	50
274	20250228	150000	666752105	4970	4970	4970	4970	234
275	20250228	145900	665589125	4965	4970	4970	4965	619
276	20250228	145800	662515265	4970	4980	4980	4970	77
277	20250228	145700	662132075	4980	4980	4980	4980	1
278	20250228	145600	662127095	4980	4980	4980	4980	100
279	20250228	145500	661629095	4980	4980	4980	4980	1
280	20250228	145400	661624115	4980	4970	4980	4970	461
281	20250228	145300	659332895	4970	4980	4980	4970	3
282	20250228	145200	659317965	4980	4980	4980	4980	0
283	20250228	145100	659317965	4980	4980	4980	4980	1
284	20250228	145000	659312985	4965	4965	4965	4965	0
285	20250228	144900	659312985	4965	4965	4965	4965	5
286	20250228	144800	659288160	4965	4965	4965	4965	700
287	20250228	144700	655812660	4965	4965	4965	4965	100
288	20250228	144600	655316160	4965	4965	4965	4965	0
289	20250228	144500	655316160	4965	4965	4965	4965	10
290	20250228	144400	655266510	4965	4965	4965	4965	2864
291	20250228	144300	641046750	4965	4965	4965	4965	6
292	20250228	144200	641016960	4965	4965	4965	4965	19
293	20250228	144100	640922625	4965	4965	4965	4965	22
294	20250228	144000	640813395	4965	4965	4965	4965	55
295	20250228	143900	640540320	4965	4965	4965	4965	0
296	20250228	143800	640540320	4965	4960	4965	4960	6
297	20250228	143700	640510555	4965	4965	4965	4965	108
298	20250228	143600	639974335	4965	4965	4965	4955	1264
299	20250228	143500	633709560	4960	4960	4960	4960	240
300	20250228	143400	632519160	4960	4970	4970	4960	3399
301	20250228	143300	615652305	4965	4965	4965	4965	229
302	20250228	143200	614515320	4965	4965	4965	4965	564
303	20250228	143100	611715060	4965	4965	4965	4965	755
304	20250228	143000	607966485	4970	4975	4975	4970	300
305	20250228	142900	606475410	4980	4980	4980	4980	96
306	20250228	142800	605997330	4970	4970	4970	4970	2394
307	20250228	142700	594099150	4970	4970	4970	4970	1000
308	20250228	142600	589129150	4975	4980	4980	4975	790
309	20250228	142500	585198895	4980	4980	4980	4980	16
310	20250228	142400	585119215	4980	4980	4980	4980	201
311	20250228	142300	584118235	4975	4980	4980	4975	149
312	20250228	142200	583376910	4980	4975	4980	4975	162
313	20250228	142100	582570900	4980	4980	4980	4975	124
314	20250228	142000	581953880	4980	4985	4985	4975	8485
315	20250228	141900	539690465	4985	4990	4990	4985	1216
316	20250228	141800	533627625	4990	4990	4990	4990	23
317	20250228	141700	533512855	4990	4990	5000	4990	1023
318	20250228	141600	528408075	4990	4990	4990	4990	5
319	20250228	141500	528383125	4990	4990	4990	4990	26
320	20250228	141400	528253385	4990	5000	5000	4990	36
321	20250228	141300	528073545	5000	4990	5000	4990	2490
322	20250228	141200	515648435	4995	4995	4995	4990	260
323	20250228	141100	514350130	4995	5000	5000	4995	11
324	20250228	141000	514295180	4995	4995	4995	4990	149
325	20250228	140900	513551420	4995	4995	4995	4995	5
326	20250228	140800	513526445	4995	4995	4995	4995	15
327	20250228	140700	513451520	5000	5000	5000	5000	3
328	20250228	140600	513436520	5000	4990	5000	4990	51
329	20250228	140500	513181530	4990	5010	5010	4990	5653
330	20250228	140400	484973040	4995	4995	4995	4995	274
331	20250228	140300	483604410	4995	4995	4995	4995	1000
332	20250228	140200	478609410	5010	5010	5010	5010	1
333	20250228	140100	478604400	5010	5010	5010	5010	0
334	20250228	140000	478604400	5010	5010	5010	5010	0
335	20250228	135900	478604400	5010	5010	5010	5010	46
336	20250228	135800	478373940	5010	5010	5010	5010	1
337	20250228	135700	478368930	5010	5010	5010	5010	6
338	20250228	135600	478338870	5000	5010	5010	5000	101
339	20250228	135500	477833860	5010	5010	5010	5010	1
340	20250228	135400	477828850	5010	5010	5010	5010	0
341	20250228	135300	477828850	5010	4995	5010	4995	31
342	20250228	135200	477673990	4995	5000	5000	4995	100
343	20250228	135100	477174295	5010	5010	5010	5010	8
344	20250228	135000	477134215	5010	5000	5010	5000	110
345	20250228	134900	476584165	4995	4995	4995	4995	0
346	20250228	134800	476584165	4995	4995	4995	4995	0
347	20250228	134700	476584165	4995	4995	4995	4995	0
348	20250228	134600	476584165	4995	5000	5000	4995	2000
349	20250228	134500	466593665	5010	5010	5010	5010	10
350	20250228	134400	466543565	5010	5000	5010	5000	433
351	20250228	134300	464378465	5000	5000	5000	5000	60
352	20250228	134200	464078465	5000	5000	5000	5000	5
353	20250228	134100	464053465	5000	5000	5000	5000	13
354	20250228	134000	463988465	5000	5000	5000	5000	12
355	20250228	133900	463928465	5000	5000	5000	5000	48
356	20250228	133800	463688465	5000	5010	5010	5000	548
357	20250228	133700	460948365	5010	5010	5010	5010	10
358	20250228	133600	460898265	5010	5010	5010	5010	30
359	20250228	133500	460747965	5000	5000	5000	5000	0
360	20250228	133400	460747965	5000	5000	5000	5000	400
361	20250228	133300	458747965	5000	5000	5000	5000	0
362	20250228	133200	458747965	5000	5000	5000	5000	0
363	20250228	133100	458747965	5000	5000	5000	5000	43
364	20250228	133000	458532965	4995	4995	4995	4995	0
365	20250228	132900	458532965	4995	4995	4995	4995	0
366	20250228	132800	458532965	4995	4995	4995	4995	0
367	20250228	132700	458532965	4995	4995	4995	4995	0
368	20250228	132600	458532965	4995	4995	4995	4995	0
369	20250228	132500	458532965	4995	4995	4995	4995	0
370	20250228	132400	458532965	4995	5000	5000	4995	1729
371	20250228	132300	449895560	5000	5000	5010	5000	11
372	20250228	132200	449840530	5010	5010	5010	5010	1
373	20250228	132100	449835520	5000	5000	5000	5000	332
374	20250228	132000	448175520	5000	4995	5000	4995	1026
375	20250228	131900	443050585	5000	4995	5000	4995	229
376	20250228	131800	441905675	5000	5000	5000	4995	104
377	20250228	131700	441385685	5000	5000	5000	5000	374
378	20250228	131600	439515685	4995	5000	5000	4995	230
379	20250228	131500	438366385	5000	5000	5000	5000	19
380	20250228	131400	438271385	5000	5000	5000	5000	2
381	20250228	131300	438261385	5000	5000	5000	5000	4
382	20250228	131200	438241385	5000	5000	5000	5000	56
383	20250228	131100	437961385	5000	5000	5000	5000	22
384	20250228	131000	437851385	5000	5000	5000	5000	22
385	20250228	130900	437741385	5000	5000	5000	5000	0
386	20250228	130800	437741385	5000	5000	5000	5000	135
387	20250228	130700	437066385	5000	5000	5000	5000	2000
388	20250228	130600	427066385	5000	5000	5000	5000	50
389	20250228	130500	426816385	5000	5000	5000	5000	260
390	20250228	130400	425516385	5010	5010	5010	5010	100
391	20250228	130300	425015385	5000	5000	5000	5000	50
392	20250228	130200	424765385	5000	5000	5000	5000	0
393	20250228	130100	424765385	5000	5000	5000	5000	0
394	20250228	130000	424765385	5000	5000	5000	5000	500
395	20250228	125900	422265385	5000	5000	5000	5000	0
396	20250228	125800	422265385	5000	5000	5000	5000	0
397	20250228	125700	422265385	5000	5000	5000	5000	0
398	20250228	125600	422265385	5000	5010	5010	5000	2
399	20250228	125500	422255375	5000	5000	5000	5000	0
400	20250228	125400	422255375	5000	5000	5000	5000	0
401	20250228	125300	422255375	5000	5000	5000	5000	0
402	20250228	125200	422255375	5000	5000	5000	5000	2747
403	20250228	125100	408520375	5000	5000	5000	5000	0
404	20250228	125000	408520375	5000	5000	5000	5000	0
405	20250228	124900	408520375	5000	5000	5000	5000	6
406	20250228	124800	408490375	4995	4995	4995	4995	0
407	20250228	124700	408490375	4995	4995	4995	4995	0
408	20250228	124600	408490375	4995	4995	4995	4995	1281
409	20250228	124500	402091780	5000	5000	5000	5000	29
410	20250228	124400	401946780	5000	5000	5000	5000	219
411	20250228	124300	400851780	5000	5000	5000	5000	0
412	20250228	124200	400851780	5000	5000	5000	5000	0
413	20250228	124100	400851780	5000	5000	5000	5000	0
414	20250228	124000	400851780	5000	5000	5000	5000	24
415	20250228	123900	400731780	5000	5000	5000	5000	1
416	20250228	123800	400726780	5000	5000	5000	5000	5
417	20250228	123700	400701780	4995	5000	5000	4995	1497
418	20250228	123600	393221290	5010	5010	5010	5010	233
419	20250228	123500	392053960	5010	5010	5010	5010	0
420	20250228	123400	392053960	5010	5010	5010	5010	5
421	20250228	123300	392028910	5010	5010	5010	5010	120
422	20250228	123200	391427710	5020	5020	5020	5020	2
423	20250228	123100	391417670	5020	5020	5020	5020	283
424	20250228	123000	389997010	5010	5020	5020	5010	15
425	20250228	122900	389921720	5020	5010	5020	5010	33
426	20250228	122800	389756320	5010	5010	5010	5010	200
427	20250228	122700	388754320	5010	5010	5010	5010	0
428	20250228	122600	388754320	5010	5010	5010	5010	250
429	20250228	122500	387501820	5010	5010	5010	5010	200
430	20250228	122400	386499820	5010	5010	5010	5010	100
431	20250228	122300	385998820	5010	5010	5010	5010	2
432	20250228	122200	385988800	5010	5010	5010	5010	51
433	20250228	122100	385733290	5010	5010	5010	5010	64
434	20250228	122000	385412650	5010	5010	5010	5010	239
435	20250228	121900	384215260	5010	5010	5010	5010	0
436	20250228	121800	384215260	5010	5000	5010	5000	202
437	20250228	121700	383205250	5010	5010	5010	5010	50
438	20250228	121600	382954750	5010	5010	5010	5010	1
439	20250228	121500	382949740	5000	5000	5000	5000	7483
440	20250228	121400	345534740	5000	5000	5020	5000	160
441	20250228	121300	344734720	5010	5010	5010	5010	0
442	20250228	121200	344734720	5010	5010	5010	5010	0
443	20250228	121100	344734720	5010	5000	5010	5000	4050
444	20250228	121000	324484220	5000	5000	5020	5000	1246
445	20250228	120900	318247340	5010	5010	5010	5010	1925
446	20250228	120800	308603090	5010	5010	5020	5010	1192
447	20250228	120700	302631160	5010	5010	5010	5010	0
448	20250228	120600	302631160	5010	5010	5010	5010	255
449	20250228	120500	301353610	5010	5010	5010	5010	50
450	20250228	120400	301103110	5010	5010	5010	5010	2
451	20250228	120300	301093090	5010	5010	5010	5010	400
452	20250228	120200	299089090	5020	5020	5020	5020	0
453	20250228	120100	299089090	5020	5020	5020	5020	0
454	20250228	120000	299089090	5020	5020	5020	5020	5
455	20250228	115900	299063990	5020	5020	5020	5020	0
456	20250228	115800	299063990	5020	5020	5020	5020	1
457	20250228	115700	299058970	5020	5020	5020	5020	579
458	20250228	115600	296152390	5020	5020	5020	5020	19
459	20250228	115500	296057010	5010	5010	5010	5010	1
460	20250228	115400	296052000	5020	5020	5020	5020	2
461	20250228	115300	296041960	5020	5020	5020	5020	0
462	20250228	115200	296041960	5020	5020	5020	5020	0
463	20250228	115100	296041960	5020	5020	5020	5020	0
464	20250228	115000	296041960	5020	5010	5020	5010	3450
465	20250228	114900	278757370	5020	5020	5020	5020	39
466	20250228	114800	278561590	5020	5020	5020	5020	0
467	20250228	114700	278561590	5020	5020	5020	5020	87
468	20250228	114600	278124850	5020	5020	5020	5020	0
469	20250228	114500	278124850	5020	5020	5020	5020	0
470	20250228	114400	278124850	5020	5020	5020	5020	0
471	20250228	114300	278124850	5020	5020	5020	5020	111
472	20250228	114200	277567630	5020	5020	5020	5020	0
473	20250228	114100	277567630	5020	5020	5020	5020	5
474	20250228	114000	277542530	5010	5010	5010	5010	295
475	20250228	113900	276064580	5020	5020	5020	5020	6
476	20250228	113800	276034460	5020	5020	5020	5020	0
477	20250228	113700	276034460	5020	5020	5020	5020	5
478	20250228	113600	276009360	5010	5010	5010	5010	0
479	20250228	113500	276009360	5010	5010	5010	5010	1000
480	20250228	113400	270999360	5010	5010	5010	5010	0
481	20250228	113300	270999360	5010	5010	5010	5010	0
482	20250228	113200	270999360	5010	5010	5010	5010	0
483	20250228	113100	270999360	5010	5010	5010	5010	0
484	20250228	113000	270999360	5010	5010	5010	5010	1
485	20250228	112900	270994350	5010	5010	5010	5010	900
486	20250228	112800	266485350	5040	5040	5040	5040	0
487	20250228	112700	266485350	5040	5040	5040	5040	0
488	20250228	112600	266485350	5040	5040	5040	5040	5
489	20250228	112500	266460150	5040	5040	5040	5040	1
490	20250228	112400	266455110	5010	5030	5030	5010	1010
491	20250228	112300	261383620	5030	5030	5030	5030	0
492	20250228	112200	261383620	5030	5030	5030	5030	1111
493	20250228	112100	255795290	5030	5030	5030	5030	0
494	20250228	112000	255795290	5030	5030	5030	5030	1
495	20250228	111900	255790260	5030	5030	5030	5030	50
496	20250228	111800	255538760	5030	5030	5030	5030	39
497	20250228	111700	255342590	5040	5020	5040	5020	68
498	20250228	111600	255000620	5030	5030	5030	5030	2021
499	20250228	111500	244834990	5030	5030	5030	5030	1000
500	20250228	111400	239804990	5020	5020	5020	5020	0
501	20250228	111300	239804990	5020	5030	5030	5020	1101
502	20250228	111200	234267960	5030	5030	5030	5030	0
503	20250228	111100	234267960	5030	5030	5030	5030	0
504	20250228	111000	234267960	5030	5020	5030	5020	928
505	20250228	110900	229602400	5020	5030	5030	5020	108
506	20250228	110800	229060220	5030	5030	5030	5020	404
507	20250228	110700	227031340	5020	5020	5030	5020	274
508	20250228	110600	225655750	5020	5020	5020	5020	0
509	20250228	110500	225655750	5020	5040	5040	5020	142
510	20250228	110400	224941910	5040	5040	5040	5040	0
511	20250228	110300	224941910	5040	5040	5040	5040	0
512	20250228	110200	224941910	5040	5040	5040	5040	0
513	20250228	110100	224941910	5040	5040	5040	5040	10
514	20250228	110000	224891510	5040	5040	5040	5040	0
515	20250228	105900	224891510	5040	5040	5040	5040	25
516	20250228	105800	224765510	5040	5040	5040	5040	0
517	20250228	105700	224765510	5040	5030	5040	5010	98
518	20250228	105600	224274480	5010	5010	5010	5010	0
519	20250228	105500	224274480	5010	5020	5020	5010	100
520	20250228	105400	223773070	5020	5020	5020	5020	887
521	20250228	105300	219320330	5020	5020	5020	5020	0
522	20250228	105200	219320330	5020	5020	5020	5020	128
523	20250228	105100	218677770	5020	5020	5020	5020	0
524	20250228	105000	218677770	5020	5020	5020	5020	1
525	20250228	104900	218672750	5050	5050	5050	5050	0
526	20250228	104800	218672750	5050	5020	5050	5020	375
527	20250228	104700	216790220	5030	5030	5030	5030	0
528	20250228	104600	216790220	5030	5040	5040	5030	8
529	20250228	104500	216749970	5050	5050	5050	5050	0
530	20250228	104400	216749970	5050	5050	5050	5050	9
531	20250228	104300	216704520	5020	5020	5020	5020	0
532	20250228	104200	216704520	5020	5020	5020	5020	0
533	20250228	104100	216704520	5020	5020	5020	5020	1
534	20250228	104000	216699500	5020	5020	5020	5020	400
535	20250228	103900	214691500	5020	5020	5020	5020	131
536	20250228	103800	214033880	5020	5020	5020	5020	0
537	20250228	103700	214033880	5020	5020	5020	5020	0
538	20250228	103600	214033880	5020	5020	5020	5020	0
539	20250228	103500	214033880	5020	5020	5020	5020	1
540	20250228	103400	214028860	5020	5020	5020	5020	0
541	20250228	103300	214028860	5020	5020	5020	5020	192
542	20250228	103200	213065020	5020	5020	5020	5020	0
543	20250228	103100	213065020	5020	5020	5020	5020	0
544	20250228	103000	213065020	5020	5030	5030	5020	1829
545	20250228	102900	203881940	5050	5040	5050	5030	159
546	20250228	102800	203081580	5050	5040	5050	5040	54
547	20250228	102700	202809410	5040	5040	5040	5040	0
548	20250228	102600	202809410	5040	5040	5040	5040	0
549	20250228	102500	202809410	5040	5050	5050	5040	212
550	20250228	102400	201740900	5050	5050	5050	5050	1
551	20250228	102300	201735850	5050	5050	5050	5050	85
552	20250228	102200	201306600	5050	5050	5050	5050	0
553	20250228	102100	201306600	5050	5050	5050	5050	0
554	20250228	102000	201306600	5050	5050	5050	5050	0
555	20250228	101900	201306600	5050	5050	5050	5050	187
556	20250228	101800	200362250	5060	5070	5070	5060	3
557	20250228	101700	200347060	5070	5060	5070	5060	111
558	20250228	101600	199785290	5060	5060	5060	5060	18
559	20250228	101500	199694210	5060	5040	5060	5040	492
560	20250228	101400	197210660	5040	5040	5040	5040	0
561	20250228	101300	197210660	5040	5040	5040	5040	151
562	20250228	101200	196449620	5040	5040	5040	5040	2
563	20250228	101100	196439540	5030	5020	5030	5010	756
564	20250228	101000	192640040	5020	5030	5030	5020	2
565	20250228	100900	192629990	5020	5030	5030	5020	220
566	20250228	100800	191525390	5030	5020	5030	5020	13
567	20250228	100700	191460030	5030	5020	5030	5020	160
568	20250228	100600	190656730	5030	5030	5030	5030	3
569	20250228	100500	190641640	5030	5030	5030	5030	0
570	20250228	100400	190641640	5030	5030	5030	5030	1
571	20250228	100300	190636610	5010	5020	5020	5010	261
572	20250228	100200	189327680	5010	5020	5020	5010	638
573	20250228	100100	186124930	5020	5030	5030	5020	111
574	20250228	100000	185567610	5030	5030	5030	5030	1
575	20250228	095900	185562580	5030	5020	5030	5010	573
576	20250228	095800	182691100	5020	5020	5020	5020	73
577	20250228	095700	182324640	5020	5030	5030	5020	71
578	20250228	095600	181968210	5030	5020	5030	5020	1573
579	20250228	095500	174071070	5020	5030	5030	5020	10
580	20250228	095400	174020820	5020	5020	5020	5020	0
581	20250228	095300	174020820	5020	5020	5020	5020	131
582	20250228	095200	173363200	5020	5020	5020	5020	120
583	20250228	095100	172760800	5020	5020	5020	5020	500
584	20250228	095000	170250800	5020	5020	5020	5020	21
585	20250228	094900	170145380	5020	5040	5040	5010	1225
586	20250228	094800	164003480	5040	5040	5040	5040	104
587	20250228	094700	163479320	5020	5040	5040	5020	218
588	20250228	094600	162384600	5040	5040	5040	5030	50
589	20250228	094500	162132900	5030	5030	5030	5030	221
590	20250228	094400	161021270	5020	5020	5020	5020	626
591	20250228	094300	157878750	5020	5020	5020	5020	0
592	20250228	094200	157878750	5020	5040	5040	5020	734
593	20250228	094100	154194020	5030	5030	5030	5010	1908
594	20250228	094000	144610270	5030	5030	5030	5030	7
595	20250228	093900	144575060	5030	5030	5030	5020	10
596	20250228	093800	144524780	5020	5030	5030	5020	183
597	20250228	093700	143604340	5030	5030	5030	5030	26
598	20250228	093600	143473560	5030	5030	5030	5030	140
599	20250228	093500	142769360	5040	5020	5040	5020	411
600	20250228	093400	140706120	5020	5040	5040	5020	579
601	20250228	093300	137798110	5040	5040	5040	5040	0
602	20250228	093200	137798110	5040	5050	5050	5040	7
603	20250228	093100	137762770	5030	5030	5030	5030	11
604	20250228	093000	137707440	5020	5020	5050	5020	271
605	20250228	092900	136346320	5030	5030	5030	5030	40
606	20250228	092800	136145120	5020	5010	5030	5010	90
607	20250228	092700	135693320	5030	5030	5030	5010	1747
608	20250228	092600	126924180	5030	5030	5030	5030	325
609	20250228	092500	125289430	5050	5050	5050	5050	30
610	20250228	092400	125137930	5050	5060	5060	5050	6
611	20250228	092300	125107620	5030	5030	5030	5030	0
612	20250228	092200	125107620	5030	5040	5040	5030	443
613	20250228	092100	122878400	5060	5040	5060	5040	500
614	20250228	092000	120354960	5030	5040	5040	5030	1712
615	20250228	091900	111743000	5050	5030	5050	5010	451
616	20250228	091800	109476520	5050	5050	5050	5050	20
617	20250228	091700	109375520	5050	5030	5050	5030	47
618	20250228	091600	109138570	5050	5030	5050	5030	15
619	20250228	091500	109062840	5010	5020	5050	5010	699
620	20250228	091400	105557590	5020	5040	5040	5020	3940
621	20250228	091300	85775780	5040	5050	5050	5040	425
622	20250228	091200	83629620	5040	5040	5040	5040	43
623	20250228	091100	83412900	5040	5050	5050	5040	1642
624	20250228	091000	75137120	5040	5060	5060	5020	5931
625	20250228	090900	45231110	5060	5060	5060	5060	31
626	20250228	090800	45074250	5060	5060	5060	5050	2010
627	20250228	090700	34911760	5060	5070	5070	5060	34
628	20250228	090600	34739390	5070	5080	5080	5070	42
629	20250228	090500	34526130	5080	5080	5080	5080	11
630	20250228	090400	34470250	5080	5080	5080	5050	402
631	20250228	090300	32439990	5080	5040	5080	5030	534
632	20250228	090200	29749610	5090	5040	5090	5030	939
633	20250228	090100	25008850	5030	5080	5110	5030	2473
634	20250228	090000	12544630	5080	5030	5110	5030	2186