KissMeData/005610/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184600	799356050	49750	49750	49750	49750	723
3	20250228	184500	799356050	49750	49750	49750	49750	0
4	20250228	184400	799356050	49750	49750	49750	49750	0
5	20250228	184300	799356050	49750	49750	49750	49750	0
6	20250228	184200	799356050	49750	49750	49750	49750	0
7	20250228	184100	799356050	49750	49750	49750	49750	0
8	20250228	184000	799356050	49750	49750	49750	49750	0
9	20250228	183900	799356050	49750	49750	49750	49750	0
10	20250228	183800	799356050	49750	49750	49750	49750	0
11	20250228	183700	799356050	49750	49750	49750	49750	0
12	20250228	183600	799356050	49750	49750	49750	49750	0
13	20250228	183500	799356050	49750	49750	49750	49750	0
14	20250228	183400	799356050	49750	49750	49750	49750	0
15	20250228	183300	799356050	49750	49750	49750	49750	0
16	20250228	183200	799356050	49750	49750	49750	49750	0
17	20250228	183100	799356050	49750	49750	49750	49750	0
18	20250228	183000	799356050	49750	49750	49750	49750	0
19	20250228	182900	799356050	49750	49750	49750	49750	0
20	20250228	182800	799356050	49750	49750	49750	49750	0
21	20250228	182700	799356050	49750	49750	49750	49750	0
22	20250228	182600	799356050	49750	49750	49750	49750	0
23	20250228	182500	799356050	49750	49750	49750	49750	0
24	20250228	182400	799356050	49750	49750	49750	49750	0
25	20250228	182300	799356050	49750	49750	49750	49750	0
26	20250228	182200	799356050	49750	49750	49750	49750	0
27	20250228	182100	799356050	49750	49750	49750	49750	0
28	20250228	182000	799356050	49750	49750	49750	49750	0
29	20250228	181900	799356050	49750	49750	49750	49750	0
30	20250228	181800	799356050	49750	49750	49750	49750	0
31	20250228	181700	799356050	49750	49750	49750	49750	0
32	20250228	181600	799356050	49750	49750	49750	49750	723
33	20250228	181500	799356050	49750	49750	49750	49750	0
34	20250228	181400	799356050	49750	49750	49750	49750	0
35	20250228	181300	799356050	49750	49750	49750	49750	0
36	20250228	181200	799356050	49750	49750	49750	49750	0
37	20250228	181100	799356050	49750	49750	49750	49750	0
38	20250228	181000	799356050	49750	49750	49750	49750	0
39	20250228	180900	799356050	49750	49750	49750	49750	0
40	20250228	180800	799356050	49750	49750	49750	49750	0
41	20250228	180700	799356050	49750	49750	49750	49750	0
42	20250228	180600	799356050	49750	49750	49750	49750	0
43	20250228	180500	799356050	49750	49750	49750	49750	0
44	20250228	180400	799356050	49750	49750	49750	49750	0
45	20250228	180300	799356050	49750	49750	49750	49750	0
46	20250228	180200	799356050	49750	49750	49750	49750	0
47	20250228	180100	799356050	49750	49750	49750	49750	0
48	20250228	180000	799356050	49750	49750	49750	49750	0
49	20250228	175900	799356050	49750	49750	49750	49750	0
50	20250228	175800	799356050	49750	49750	49750	49750	0
51	20250228	175700	799356050	49750	49750	49750	49750	0
52	20250228	175600	799356050	49750	49750	49750	49750	0
53	20250228	175500	799356050	49750	49750	49750	49750	0
54	20250228	175400	799356050	49750	49750	49750	49750	0
55	20250228	175300	799356050	49750	49750	49750	49750	0
56	20250228	175200	799356050	49750	49750	49750	49750	0
57	20250228	175100	799356050	49750	49750	49750	49750	0
58	20250228	175000	799356050	49750	49750	49750	49750	0
59	20250228	174900	799356050	49750	49750	49750	49750	0
60	20250228	174800	799356050	49750	49750	49750	49750	0
61	20250228	174700	799356050	49750	49750	49750	49750	0
62	20250228	174600	799356050	49750	49750	49750	49750	723
63	20250228	174500	799356050	49750	49750	49750	49750	0
64	20250228	174400	799356050	49750	49750	49750	49750	0
65	20250228	174300	799356050	49750	49750	49750	49750	0
66	20250228	174200	799356050	49750	49750	49750	49750	0
67	20250228	174100	799356050	49750	49750	49750	49750	0
68	20250228	174000	799356050	49750	49750	49750	49750	0
69	20250228	173900	799356050	49750	49750	49750	49750	0
70	20250228	173800	799356050	49750	49750	49750	49750	0
71	20250228	173700	799356050	49750	49750	49750	49750	0
72	20250228	173600	799356050	49750	49750	49750	49750	0
73	20250228	173500	799356050	49750	49750	49750	49750	0
74	20250228	173400	799356050	49750	49750	49750	49750	0
75	20250228	173300	799356050	49750	49750	49750	49750	0
76	20250228	173200	799356050	49750	49750	49750	49750	0
77	20250228	173100	799356050	49750	49750	49750	49750	0
78	20250228	173000	799356050	49750	49750	49750	49750	0
79	20250228	172900	799356050	49750	49750	49750	49750	0
80	20250228	172800	799356050	49750	49750	49750	49750	0
81	20250228	172700	799356050	49750	49750	49750	49750	0
82	20250228	172600	799356050	49750	49750	49750	49750	0
83	20250228	172500	799356050	49750	49750	49750	49750	0
84	20250228	172400	799356050	49750	49750	49750	49750	0
85	20250228	172300	799356050	49750	49750	49750	49750	0
86	20250228	172200	799356050	49750	49750	49750	49750	0
87	20250228	172100	799356050	49750	49750	49750	49750	0
88	20250228	172000	799356050	49750	49750	49750	49750	0
89	20250228	171900	799356050	49750	49750	49750	49750	0
90	20250228	171800	799356050	49750	49750	49750	49750	0
91	20250228	171700	799356050	49750	49750	49750	49750	0
92	20250228	171600	799356050	49750	49750	49750	49750	723
93	20250228	171500	799356050	49750	49750	49750	49750	0
94	20250228	171400	799356050	49750	49750	49750	49750	0
95	20250228	171300	799356050	49750	49750	49750	49750	0
96	20250228	171200	799356050	49750	49750	49750	49750	0
97	20250228	171100	799356050	49750	49750	49750	49750	0
98	20250228	171000	799356050	49750	49750	49750	49750	0
99	20250228	170900	799356050	49750	49750	49750	49750	0
100	20250228	170800	799356050	49750	49750	49750	49750	0
101	20250228	170700	799356050	49750	49750	49750	49750	0
102	20250228	170600	799356050	49750	49750	49750	49750	0
103	20250228	170500	799356050	49750	49750	49750	49750	0
104	20250228	170400	799356050	49750	49750	49750	49750	0
105	20250228	170300	799356050	49750	49750	49750	49750	0
106	20250228	170200	799356050	49750	49750	49750	49750	0
107	20250228	170100	799356050	49750	49750	49750	49750	0
108	20250228	170000	799356050	49750	49750	49750	49750	0
109	20250228	165900	799356050	49750	49750	49750	49750	0
110	20250228	165800	799356050	49750	49750	49750	49750	0
111	20250228	165700	799356050	49750	49750	49750	49750	0
112	20250228	165600	799356050	49750	49750	49750	49750	0
113	20250228	165500	799356050	49750	49750	49750	49750	0
114	20250228	165400	799356050	49750	49750	49750	49750	0
115	20250228	165300	799356050	49750	49750	49750	49750	0
116	20250228	165200	799356050	49750	49750	49750	49750	0
117	20250228	165100	799356050	49750	49750	49750	49750	0
118	20250228	165000	799356050	49750	49750	49750	49750	0
119	20250228	164900	799356050	49750	49750	49750	49750	0
120	20250228	164800	799356050	49750	49750	49750	49750	0
121	20250228	164700	799356050	49750	49750	49750	49750	0
122	20250228	164600	799356050	49750	49750	49750	49750	723
123	20250228	164500	799356050	49750	49750	49750	49750	0
124	20250228	164400	799356050	49750	49750	49750	49750	0
125	20250228	164300	799356050	49750	49750	49750	49750	0
126	20250228	164200	799356050	49750	49750	49750	49750	0
127	20250228	164100	799356050	49750	49750	49750	49750	0
128	20250228	164000	799356050	49750	49750	49750	49750	0
129	20250228	163900	799356050	49750	49750	49750	49750	0
130	20250228	163800	799356050	49750	49750	49750	49750	0
131	20250228	163700	799356050	49750	49750	49750	49750	0
132	20250228	163600	799356050	49750	49750	49750	49750	0
133	20250228	163500	799356050	49750	49750	49750	49750	0
134	20250228	163400	799356050	49750	49750	49750	49750	0
135	20250228	163300	799356050	49750	49750	49750	49750	0
136	20250228	163200	799356050	49750	49750	49750	49750	0
137	20250228	163100	799356050	49750	49750	49750	49750	0
138	20250228	163000	799356050	49750	49750	49750	49750	0
139	20250228	162900	799356050	49750	49750	49750	49750	0
140	20250228	162800	799356050	49750	49750	49750	49750	0
141	20250228	162700	799356050	49750	49750	49750	49750	0
142	20250228	162600	799356050	49750	49750	49750	49750	0
143	20250228	162500	799356050	49750	49750	49750	49750	0
144	20250228	162400	799356050	49750	49750	49750	49750	0
145	20250228	162300	799356050	49750	49750	49750	49750	0
146	20250228	162200	799356050	49750	49750	49750	49750	0
147	20250228	162100	799356050	49750	49750	49750	49750	0
148	20250228	162000	799356050	49750	49750	49750	49750	0
149	20250228	161900	799356050	49750	49750	49750	49750	0
150	20250228	161800	799356050	49750	49750	49750	49750	0
151	20250228	161700	799356050	49750	49750	49750	49750	0
152	20250228	161600	799356050	49750	49750	49750	49750	723
153	20250228	161500	799356050	49750	49750	49750	49750	0
154	20250228	161400	799356050	49750	49750	49750	49750	0
155	20250228	161300	799356050	49750	49750	49750	49750	0
156	20250228	161200	799356050	49750	49750	49750	49750	0
157	20250228	161100	799356050	49750	49750	49750	49750	0
158	20250228	161000	799356050	49750	49750	49750	49750	0
159	20250228	160900	799356050	49750	49750	49750	49750	0
160	20250228	160800	799356050	49750	49750	49750	49750	0
161	20250228	160700	799356050	49750	49750	49750	49750	0
162	20250228	160600	799356050	49750	49750	49750	49750	0
163	20250228	160500	799356050	49750	49750	49750	49750	0
164	20250228	160400	799356050	49750	49750	49750	49750	0
165	20250228	160300	799356050	49750	49750	49750	49750	0
166	20250228	160200	799356050	49750	49750	49750	49750	0
167	20250228	160100	799356050	49750	49750	49750	49750	0
168	20250228	160000	799356050	49750	49750	49750	49750	0
169	20250228	155900	799356050	49750	49750	49750	49750	0
170	20250228	155800	799356050	49750	49750	49750	49750	0
171	20250228	155700	799356050	49750	49750	49750	49750	0
172	20250228	155600	799356050	49750	49750	49750	49750	0
173	20250228	155500	799356050	49750	49750	49750	49750	0
174	20250228	155400	799356050	49750	49750	49750	49750	0
175	20250228	155300	799356050	49750	49750	49750	49750	0
176	20250228	155200	799356050	49750	49750	49750	49750	0
177	20250228	155100	799356050	49750	49750	49750	49750	0
178	20250228	155000	799356050	49750	49750	49750	49750	0
179	20250228	154900	799356050	49750	49750	49750	49750	0
180	20250228	154800	799356050	49750	49750	49750	49750	0
181	20250228	154700	799356050	49750	49750	49750	49750	0
182	20250228	154600	799356050	49750	49750	49750	49750	723
183	20250228	154500	799356050	49750	49750	49750	49750	0
184	20250228	154400	799356050	49750	49750	49750	49750	0
185	20250228	154300	799356050	49750	49750	49750	49750	0
186	20250228	154200	799356050	49750	49750	49750	49750	0
187	20250228	154100	799356050	49750	49750	49750	49750	0
188	20250228	154000	799356050	49750	49750	49750	49750	0
189	20250228	153900	799356050	49750	49750	49750	49750	0
190	20250228	153800	799356050	49750	49750	49750	49750	0
191	20250228	153700	799356050	49750	49750	49750	49750	0
192	20250228	153600	799356050	49750	49750	49750	49750	0
193	20250228	153500	799356050	49750	49750	49750	49750	0
194	20250228	153400	799356050	49750	49750	49750	49750	0
195	20250228	153300	799356050	49750	49750	49750	49750	0
196	20250228	153200	799356050	49750	49750	49750	49750	0
197	20250228	153100	799356050	49750	49750	49750	49750	0
198	20250228	153000	799356050	49750	49750	49750	49750	723
199	20250228	152900	763386800	49600	49600	49600	49600	0
200	20250228	152800	763386800	49600	49600	49600	49600	0
201	20250228	152700	763386800	49600	49600	49600	49600	0
202	20250228	152600	763386800	49600	49600	49600	49600	0
203	20250228	152500	763386800	49600	49600	49600	49600	0
204	20250228	152400	763386800	49600	49600	49600	49600	0
205	20250228	152300	763386800	49600	49600	49600	49600	0
206	20250228	152200	763386800	49600	49600	49600	49600	0
207	20250228	152100	763386800	49600	49600	49600	49600	0
208	20250228	152000	763386800	49600	49600	49600	49600	0
209	20250228	151900	763386800	49600	49700	49700	49600	8
210	20250228	151800	762989900	49700	49600	49700	49600	12
211	20250228	151700	762394600	49600	49700	49700	49600	2
212	20250228	151600	762295300	49600	49700	49700	49600	53
213	20250228	151500	759666200	49600	49600	49700	49600	9
214	20250228	151400	759219300	49600	49600	49600	49600	0
215	20250228	151300	759219300	49600	49600	49600	49600	0
216	20250228	151200	759219300	49600	49650	49650	49600	28
217	20250228	151100	757829150	49600	49600	49600	49600	12
218	20250228	151000	757233950	49550	49550	49600	49550	11
219	20250228	150900	756688850	49600	49600	49600	49600	0
220	20250228	150800	756688850	49600	49600	49600	49600	0
221	20250228	150700	756688850	49600	49600	49600	49600	0
222	20250228	150600	756688850	49600	49600	49600	49600	0
223	20250228	150500	756688850	49600	49600	49600	49600	1
224	20250228	150400	756639250	49600	49600	49600	49600	6
225	20250228	150300	756341650	49550	49550	49550	49550	0
226	20250228	150200	756341650	49550	49600	49600	49550	49
227	20250228	150100	753911500	49600	49700	49750	49600	18
228	20250228	150000	753017650	49750	49750	49750	49750	10
229	20250228	145900	752520150	49750	49700	49750	49700	18
230	20250228	145800	751625500	49650	49650	49650	49650	3
231	20250228	145700	751476550	49700	49700	49700	49700	0
232	20250228	145600	751476550	49700	49650	49700	49650	25
233	20250228	145500	750234450	49700	49700	49700	49700	100
234	20250228	145400	745264450	49800	49800	49800	49750	21
235	20250228	145300	744219600	49650	49650	49650	49650	13
236	20250228	145200	743574150	49700	49800	49800	49700	9
237	20250228	145100	743126750	49800	49700	49800	49700	17
238	20250228	145000	742281750	49700	49700	49700	49700	2
239	20250228	144900	742182350	49700	49700	49700	49700	1
240	20250228	144800	742132650	49800	49700	49800	49700	876
241	20250228	144700	698594400	49700	49700	49700	49700	70
242	20250228	144600	695115400	49650	49650	49700	49650	15
243	20250228	144500	694370600	49750	49750	49750	49750	18
244	20250228	144400	693475100	49700	49650	49700	49550	99
245	20250228	144300	688563000	49600	49700	49700	49600	58
246	20250228	144200	685683900	49700	49600	49700	49600	7
247	20250228	144100	685336200	49600	49550	49700	49550	74
248	20250228	144000	681666400	49550	49550	49550	49550	0
249	20250228	143900	681666400	49550	49550	49550	49550	20
250	20250228	143800	680675400	49500	49550	49550	49500	12
251	20250228	143700	680081300	49600	49600	49600	49600	0
252	20250228	143600	680081300	49600	49600	49600	49600	17
253	20250228	143500	679238100	49600	49600	49600	49600	0
254	20250228	143400	679238100	49600	49600	49600	49600	1
255	20250228	143300	679188500	49600	49600	49600	49600	22
256	20250228	143200	678097300	49500	49500	49500	49500	10
257	20250228	143100	677602300	49600	49600	49600	49600	0
258	20250228	143000	677602300	49600	49600	49600	49600	16
259	20250228	142900	676808700	49600	49600	49600	49600	50
260	20250228	142800	674328700	49600	49600	49600	49600	9
261	20250228	142700	673882300	49600	49600	49600	49600	17
262	20250228	142600	673039100	49600	49600	49600	49600	1
263	20250228	142500	672989500	49600	49600	49600	49600	0
264	20250228	142400	672989500	49600	49600	49600	49600	25
265	20250228	142300	671749500	49600	49600	49600	49600	0
266	20250228	142200	671749500	49600	49600	49600	49600	0
267	20250228	142100	671749500	49600	49600	49600	49600	22
268	20250228	142000	670658300	49500	49600	49600	49500	2
269	20250228	141900	670559200	49500	49500	49500	49500	0
270	20250228	141800	670559200	49500	49550	49550	49500	18
271	20250228	141700	669667350	49500	49500	49500	49500	0
272	20250228	141600	669667350	49500	49500	49500	49500	138
273	20250228	141500	662836350	49450	49450	49450	49450	17
274	20250228	141400	661995700	49450	49450	49450	49450	20
275	20250228	141300	661006700	49450	49400	49450	49400	14
276	20250228	141200	660315050	49400	49450	49450	49400	76
277	20250228	141100	656559850	49400	49400	49400	49400	3
278	20250228	141000	656411650	49400	49400	49400	49400	0
279	20250228	140900	656411650	49400	49450	49450	49400	69
280	20250228	140800	652999700	49450	49450	49450	49450	3
281	20250228	140700	652851350	49450	49450	49450	49450	1
282	20250228	140600	652801900	49500	49500	49500	49450	382
283	20250228	140500	633898300	49600	49600	49600	49600	0
284	20250228	140400	633898300	49600	49600	49600	49600	0
285	20250228	140300	633898300	49600	49600	49600	49600	17
286	20250228	140200	633055100	49600	49600	49600	49600	0
287	20250228	140100	633055100	49600	49600	49600	49600	1
288	20250228	140000	633005500	49600	49600	49600	49600	18
289	20250228	135900	632112700	49600	49600	49600	49600	0
290	20250228	135800	632112700	49600	49600	49600	49600	0
291	20250228	135700	632112700	49600	49600	49600	49600	17
292	20250228	135600	631269500	49600	49600	49600	49600	1
293	20250228	135500	631219900	49600	49600	49600	49600	1
294	20250228	135400	631170300	49600	49550	49600	49550	59
295	20250228	135300	628246000	49600	49600	49600	49600	1
296	20250228	135200	628196400	49550	49550	49550	49550	9
297	20250228	135100	627750450	49600	49600	49600	49600	18
298	20250228	135000	626857650	49550	49600	49600	49550	56
299	20250228	134900	624080250	49600	49600	49600	49600	0
300	20250228	134800	624080250	49600	49600	49600	49600	8
301	20250228	134700	623683450	49600	49650	49650	49600	19
302	20250228	134600	622740200	49600	49600	49600	49600	12
303	20250228	134500	622145000	49600	49600	49600	49600	17
304	20250228	134400	621301800	49550	49550	49550	49550	0
305	20250228	134300	621301800	49550	49550	49550	49500	44
306	20250228	134200	619123450	49550	49550	49550	49500	113
307	20250228	134100	613527250	49600	49600	49600	49600	0
308	20250228	134000	613527250	49600	49650	49650	49600	6
309	20250228	133900	613229400	49600	49600	49600	49600	12
310	20250228	133800	612634200	49600	49600	49600	49600	2
311	20250228	133700	612535000	49600	49650	49650	49600	20
312	20250228	133600	611542550	49650	49650	49650	49650	11
313	20250228	133500	610996400	49650	49650	49650	49650	2
314	20250228	133400	610897100	49650	49650	49650	49650	8
315	20250228	133300	610499900	49650	49700	49700	49600	70
316	20250228	133200	607021850	49700	49700	49700	49700	0
317	20250228	133100	607021850	49700	49700	49700	49700	0
318	20250228	133000	607021850	49700	49700	49700	49700	13
319	20250228	132900	606375750	49650	49650	49650	49650	0
320	20250228	132800	606375750	49650	49650	49650	49650	0
321	20250228	132700	606375750	49650	49650	49650	49650	19
322	20250228	132600	605432400	49700	49700	49700	49700	0
323	20250228	132500	605432400	49700	49650	49700	49650	6
324	20250228	132400	605134250	49650	49650	49650	49650	16
325	20250228	132300	604339850	49600	49600	49600	49600	15
326	20250228	132200	603595850	49600	49600	49600	49600	1
327	20250228	132100	603546250	49600	49600	49600	49600	17
328	20250228	132000	602703050	49600	49600	49600	49600	0
329	20250228	131900	602703050	49600	49550	49600	49550	10
330	20250228	131800	602207300	49600	49600	49600	49600	17
331	20250228	131700	601364100	49550	49550	49550	49550	0
332	20250228	131600	601364100	49550	49550	49550	49550	0
333	20250228	131500	601364100	49550	49550	49550	49550	9
334	20250228	131400	600918150	49500	49500	49500	49500	12
335	20250228	131300	600324150	49450	49450	49450	49450	1
336	20250228	131200	600274700	49500	49500	49500	49500	19
337	20250228	131100	599334200	49450	49450	49450	49450	0
338	20250228	131000	599334200	49450	49450	49450	49450	20
339	20250228	130900	598345200	49450	49450	49450	49400	96
340	20250228	130800	593600250	49500	49550	49550	49500	133
341	20250228	130700	587016100	49600	49700	49700	49600	2
342	20250228	130600	586916800	49600	49600	49600	49550	50
343	20250228	130500	584438400	49600	49600	49600	49600	4
344	20250228	130400	584240000	49600	49600	49600	49600	8
345	20250228	130300	583843200	49600	49600	49600	49600	7
346	20250228	130200	583496000	49550	49600	49600	49550	5
347	20250228	130100	583248200	49650	49650	49650	49650	11
348	20250228	130000	582702050	49650	49550	49650	49550	19
349	20250228	125900	581759800	49550	49550	49550	49550	3
350	20250228	125800	581611150	49600	49600	49600	49550	12
351	20250228	125700	581016450	49550	49550	49550	49550	13
352	20250228	125600	580372300	49550	49550	49550	49550	0
353	20250228	125500	580372300	49550	49500	49550	49500	2
354	20250228	125400	580273250	49500	49500	49600	49450	306
355	20250228	125300	565121450	49550	49550	49550	49550	94
356	20250228	125200	560463750	49600	49600	49600	49600	16
357	20250228	125100	559670150	49600	49600	49600	49600	201
358	20250228	125000	549700550	49600	49700	49700	49600	50
359	20250228	124900	547218600	49700	49700	49700	49700	4
360	20250228	124800	547019800	49700	49700	49700	49650	288
361	20250228	124700	532720500	49700	49750	49750	49700	80
362	20250228	124600	528744200	49750	49750	49800	49750	14
363	20250228	124500	528047650	49700	49700	49700	49700	0
364	20250228	124400	528047650	49700	49750	49750	49700	106
365	20250228	124300	522774550	49850	49850	49850	49850	19
366	20250228	124200	521827400	49800	49800	49800	49800	63
367	20250228	124100	518690000	49850	49850	49850	49850	4
368	20250228	124000	518490600	49850	49850	49850	49850	27
369	20250228	123900	517144650	49850	49850	49850	49850	1
370	20250228	123800	517094800	49850	49850	49850	49850	0
371	20250228	123700	517094800	49850	49900	49900	49850	18
372	20250228	123600	516196650	49800	49800	49800	49800	6
373	20250228	123500	515897850	49900	49900	49900	49900	0
374	20250228	123400	515897850	49900	49900	49900	49900	66
375	20250228	123300	512604450	49900	49900	49900	49900	1
376	20250228	123200	512554550	49900	49900	49900	49900	0
377	20250228	123100	512554550	49900	49900	49900	49900	17
378	20250228	123000	511706250	49850	49850	49850	49850	19
379	20250228	122900	510759100	49900	49900	49900	49900	25
380	20250228	122800	509511600	49950	49950	49950	49950	17
381	20250228	122700	508662450	49900	49900	49900	49900	0
382	20250228	122600	508662450	49900	49900	49900	49900	10
383	20250228	122500	508163450	49900	49900	49900	49900	17
384	20250228	122400	507315150	49850	49850	49850	49850	6
385	20250228	122300	507016050	49900	49900	49900	49900	1
386	20250228	122200	506966150	49850	49800	49850	49800	58
387	20250228	122100	504075300	49850	49850	49850	49850	46
388	20250228	122000	501782200	49900	49850	49900	49850	8
389	20250228	121900	501383350	49850	49850	49900	49850	69
390	20250228	121800	497942900	49850	49900	49900	49850	148
391	20250228	121700	490557900	49950	49950	49950	49950	0
392	20250228	121600	490557900	49950	49900	49950	49900	36
393	20250228	121500	488760650	49950	49950	49950	49950	2
394	20250228	121400	488660750	49900	49900	49900	49900	1
395	20250228	121300	488610850	49950	49950	49950	49950	18
396	20250228	121200	487711750	49900	49900	49900	49900	0
397	20250228	121100	487711750	49900	49900	49900	49900	50
398	20250228	121000	485216750	49950	49950	49950	49950	23
399	20250228	120900	484067900	49950	49950	49950	49950	0
400	20250228	120800	484067900	49950	49950	49950	49950	0
401	20250228	120700	484067900	49950	49950	49950	49950	26
402	20250228	120600	482769200	49950	49950	49950	49950	0
403	20250228	120500	482769200	49950	49950	49950	49950	12
404	20250228	120400	482169800	49950	49950	49950	49950	17
405	20250228	120300	481320650	49950	49950	49950	49950	142
406	20250228	120200	474227750	49950	50000	50000	49950	254
407	20250228	120100	461533400	50400	49950	50400	49950	117
408	20250228	120000	455669900	49950	49950	50000	49950	53
409	20250228	115900	453022500	49950	49950	49950	49950	0
410	20250228	115800	453022500	49950	49950	49950	49900	31
411	20250228	115700	451474100	49950	49950	49950	49950	88
412	20250228	115600	447078500	49950	49900	49950	49900	34
413	20250228	115500	445381000	49950	49850	49950	49850	18
414	20250228	115400	444482000	49900	49900	49900	49900	1
415	20250228	115300	444432100	49900	49900	49900	49900	2
416	20250228	115200	444332300	49950	49950	49950	49950	18
417	20250228	115100	443433200	49950	49950	49950	49950	0
418	20250228	115000	443433200	49950	49950	49950	49950	5
419	20250228	114900	443183450	49900	49850	49900	49850	24
420	20250228	114800	441986200	49900	50000	50000	49900	55
421	20250228	114700	439241200	50000	50000	50000	50000	10
422	20250228	114600	438741200	50000	50000	50000	50000	8
423	20250228	114500	438341200	49950	49950	49950	49950	1
424	20250228	114400	438291250	49950	49950	49950	49950	0
425	20250228	114300	438291250	49950	50000	50000	49950	24
426	20250228	114200	437092150	50000	49900	50000	49900	3
427	20250228	114100	436942250	49900	49900	49950	49900	9
428	20250228	114000	436493100	50000	50300	50300	49950	180
429	20250228	113900	427497900	50100	50100	50100	50100	103
430	20250228	113800	422337600	50300	50300	50300	50300	0
431	20250228	113700	422337600	50300	50300	50300	50200	55
432	20250228	113600	419573700	50200	50200	50300	50200	37
433	20250228	113500	417713300	50300	50300	50300	50300	86
434	20250228	113400	413387500	50200	50200	50300	50200	254
435	20250228	113300	400633100	50200	50100	50200	50100	114
436	20250228	113200	394921000	50100	50100	50100	50100	5
437	20250228	113100	394670500	50200	50100	50200	50100	65
438	20250228	113000	391409000	50000	50000	50000	50000	20
439	20250228	112900	390409000	50000	49950	50000	49950	440
440	20250228	112800	368410050	49900	49900	49900	49900	12
441	20250228	112700	367811250	49900	49900	49900	49900	1
442	20250228	112600	367761350	49900	49900	49900	49900	1
443	20250228	112500	367711450	49900	49900	49900	49900	16
444	20250228	112400	366913050	49900	49850	49900	49850	2
445	20250228	112300	366813300	49850	49850	49850	49850	4
446	20250228	112200	366613900	49900	49850	49900	49850	58
447	20250228	112100	363721500	49900	49900	49900	49850	5
448	20250228	112000	363472100	49850	49850	49850	49850	8
449	20250228	111900	363073300	49850	49950	49950	49850	33
450	20250228	111800	361426450	49850	49850	49850	49850	0
451	20250228	111700	361426450	49850	49850	49850	49850	1
452	20250228	111600	361376600	49950	49850	49950	49850	77
453	20250228	111500	357534250	49850	49850	49850	49850	5
454	20250228	111400	357285000	49850	49850	49850	49850	2
455	20250228	111300	357185300	49850	49850	49850	49850	33
456	20250228	111200	355540250	49850	49850	49850	49850	1
457	20250228	111100	355490400	49800	49850	49850	49800	13
458	20250228	111000	354842950	49850	49850	49850	49850	19
459	20250228	110900	353895800	49800	49850	49850	49800	24
460	20250228	110800	352700550	49850	49850	49850	49850	1
461	20250228	110700	352650700	49850	49800	49850	49800	18
462	20250228	110600	351753450	49850	49850	49850	49850	3
463	20250228	110500	351603900	49800	49800	49800	49800	0
464	20250228	110400	351603900	49800	49750	49800	49750	52
465	20250228	110300	349016400	49800	49750	49800	49750	9
466	20250228	110200	348568550	49850	49850	49850	49850	11
467	20250228	110100	348020200	49850	49800	49850	49800	7
468	20250228	110000	347671300	49750	49750	49750	49750	0
469	20250228	105900	347671300	49750	49900	49900	49750	6
470	20250228	105800	347372450	49900	49800	49900	49800	29
471	20250228	105700	345926550	49750	49900	49900	49750	49
472	20250228	105600	343482500	49900	49900	49900	49900	80
473	20250228	105500	339490500	49900	49900	49900	49900	1
474	20250228	105400	339440600	49800	49850	49850	49750	80
475	20250228	105300	335457150	49900	49850	49900	49850	34
476	20250228	105200	333761300	49700	49700	49700	49700	80
477	20250228	105100	329785300	49700	49750	49750	49700	108
478	20250228	105000	324416100	49850	49900	49900	49850	32
479	20250228	104900	322820000	49900	49900	49900	49900	2
480	20250228	104800	322720200	49900	49900	49900	49900	1
481	20250228	104700	322670300	49850	49850	49850	49850	6
482	20250228	104600	322371200	49850	49850	49850	49850	11
483	20250228	104500	321822850	49750	49750	49750	49750	8
484	20250228	104400	321424850	49800	49750	49800	49750	52
485	20250228	104300	318836150	49750	49750	49750	49750	13
486	20250228	104200	318189400	49750	49750	49750	49750	2
487	20250228	104100	318089900	49750	49750	49750	49750	22
488	20250228	104000	316995400	49750	49750	49750	49750	10
489	20250228	103900	316497900	49750	49750	49750	49750	23
490	20250228	103800	315353650	49750	49750	49750	49750	7
491	20250228	103700	315005400	49800	49750	49800	49750	6
492	20250228	103600	314706850	49750	49750	49750	49750	3
493	20250228	103500	314557600	49750	49750	49800	49750	71
494	20250228	103400	311022900	49750	49750	49750	49700	10
495	20250228	103300	310525800	49700	49700	49700	49700	13
496	20250228	103200	309879700	49650	49650	49650	49650	16
497	20250228	103100	309085300	49700	49700	49700	49700	0
498	20250228	103000	309085300	49700	49700	49700	49700	21
499	20250228	102900	308041600	49700	49750	49750	49700	25
500	20250228	102800	306798250	49750	49700	49750	49700	8
501	20250228	102700	306400550	49700	49750	49750	49700	13
502	20250228	102600	305753900	49800	49800	49800	49800	18
503	20250228	102500	304857500	49800	49800	49800	49800	1
504	20250228	102400	304807700	49750	49800	49800	49750	6
505	20250228	102300	304509150	49750	49750	49750	49750	12
506	20250228	102200	303912150	49750	49800	49800	49750	137
507	20250228	102100	297095250	49800	49850	49850	49800	10
508	20250228	102000	296597200	49850	49850	49900	49850	20
509	20250228	101900	295600150	49850	49850	49850	49800	10
510	20250228	101800	295102000	49800	49900	49900	49800	27
511	20250228	101700	293756250	49900	49750	49900	49750	21
512	20250228	101600	292708650	49750	49750	49750	49750	1
513	20250228	101500	292658900	49700	49750	49900	49700	9
514	20250228	101400	292211200	49850	49850	49850	49850	17
515	20250228	101300	291363750	49850	49850	49850	49850	0
516	20250228	101200	291363750	49850	49800	49850	49700	10
517	20250228	101100	290866500	49800	49750	49800	49750	28
518	20250228	101000	289472650	49700	49700	49700	49700	14
519	20250228	100900	288776850	49600	49600	49600	49600	0
520	20250228	100800	288776850	49600	49600	49600	49600	117
521	20250228	100700	282973650	49550	49600	49600	49550	9
522	20250228	100600	282527350	49600	49650	49700	49600	16
523	20250228	100500	281733300	49650	49550	49650	49550	15
524	20250228	100400	280989300	49500	49500	49500	49500	21
525	20250228	100300	279949800	49500	49650	49650	49500	256
526	20250228	100200	267264900	49650	49650	49650	49650	0
527	20250228	100100	267264900	49650	49650	49650	49650	37
528	20250228	100000	265427850	49600	49600	49600	49550	145
529	20250228	095900	258242150	49550	49600	49650	49550	101
530	20250228	095800	253236500	49600	49600	49600	49600	7
531	20250228	095700	252889300	49550	49550	49550	49550	10
532	20250228	095600	252393800	49550	49550	49550	49550	28
533	20250228	095500	251006400	49550	49550	49550	49500	17
534	20250228	095400	250164550	49550	49550	49550	49550	2
535	20250228	095300	250065450	49500	49600	49600	49500	297
536	20250228	095200	235337550	49650	49650	49650	49650	70
537	20250228	095100	231862050	49650	49650	49650	49650	0
538	20250228	095000	231862050	49650	49750	49750	49650	162
539	20250228	094900	223810500	49750	49750	49750	49750	73
540	20250228	094800	220178750	49800	49800	49800	49800	0
541	20250228	094700	220178750	49800	49850	49850	49800	60
542	20250228	094600	217190700	49850	49900	49900	49850	130
543	20250228	094500	210705200	50000	49950	50000	49950	10
544	20250228	094400	210205600	49900	49850	49900	49850	31
545	20250228	094300	208660150	49800	49850	49850	49800	10
546	20250228	094200	208161750	49800	49800	49850	49800	19
547	20250228	094100	207215500	49800	49800	49800	49800	0
548	20250228	094000	207215500	49800	49800	49800	49800	13
549	20250228	093900	206568100	49850	49850	49850	49800	69
550	20250228	093800	203128800	49850	49850	49850	49850	106
551	20250228	093700	197844700	49850	49900	49950	49850	159
552	20250228	093600	189913750	49950	49950	49950	49950	50
553	20250228	093500	187416250	49950	49900	49950	49900	21
554	20250228	093400	186368300	49900	49850	49900	49850	63
555	20250228	093300	183225000	49900	49900	49900	49900	1
556	20250228	093200	183175100	49900	49900	49900	49900	0
557	20250228	093100	183175100	49900	49800	49900	49700	225
558	20250228	093000	171963750	49800	49750	49800	49750	10
559	20250228	092900	171466200	49750	49750	49750	49700	63
560	20250228	092800	168334450	49750	49700	49750	49600	439
561	20250228	092700	146531450	49750	49750	49750	49750	0
562	20250228	092600	146531450	49750	49700	49800	49700	243
563	20250228	092500	134453800	49700	49700	49700	49700	15
564	20250228	092400	133708300	49700	49800	49800	49700	187
565	20250228	092300	124398250	49700	49900	49900	49700	231
566	20250228	092200	112911250	49850	49850	49900	49850	13
567	20250228	092100	112263150	49900	49800	49900	49800	94
568	20250228	092000	107579750	49800	49700	49800	49700	160
569	20250228	091900	99624400	49600	49700	49700	49600	15
570	20250228	091800	98880100	49700	49600	49700	49600	36
571	20250228	091700	97093400	49650	49650	49650	49650	6
572	20250228	091600	96795500	49650	49600	49650	49600	61
573	20250228	091500	93769700	49500	49550	49550	49500	168
574	20250228	091400	85449100	49600	49600	49600	49550	40
575	20250228	091300	83466750	49600	49550	49600	49550	7
576	20250228	091200	83119750	49550	49650	49650	49550	404
577	20250228	091100	63082150	49600	49650	49650	49600	5
578	20250228	091000	62833950	49600	49600	49600	49600	44
579	20250228	090900	60651550	49550	49550	49550	49550	34
580	20250228	090800	58966850	49550	49550	49600	49550	68
581	20250228	090700	55596400	49550	49650	49750	49550	243
582	20250228	090600	43544200	49650	49650	49750	49550	42
583	20250228	090500	41457350	49600	49600	49600	49600	64
584	20250228	090400	38282950	49550	49550	49750	49550	121
585	20250228	090300	32280300	49550	49700	50000	49550	87
586	20250228	090200	27958350	49700	49900	50400	49700	283
587	20250228	090100	13853700	49900	49900	50500	49850	66
588	20250228	090000	10559800	49900	50800	50800	49900	209