KissMeData/011560/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	185700	655065820	9930	9930	9930	9930	1774
3	20250228	185600	655065820	9930	9930	9930	9930	0
4	20250228	185500	655065820	9930	9930	9930	9930	0
5	20250228	185400	655065820	9930	9930	9930	9930	0
6	20250228	185300	655065820	9930	9930	9930	9930	0
7	20250228	185200	655065820	9930	9930	9930	9930	0
8	20250228	185100	655065820	9930	9930	9930	9930	0
9	20250228	185000	655065820	9930	9930	9930	9930	0
10	20250228	184900	655065820	9930	9930	9930	9930	0
11	20250228	184800	655065820	9930	9930	9930	9930	0
12	20250228	184700	655065820	9930	9930	9930	9930	0
13	20250228	184600	655065820	9930	9930	9930	9930	0
14	20250228	184500	655065820	9930	9930	9930	9930	0
15	20250228	184400	655065820	9930	9930	9930	9930	0
16	20250228	184300	655065820	9930	9930	9930	9930	0
17	20250228	184200	655065820	9930	9930	9930	9930	0
18	20250228	184100	655065820	9930	9930	9930	9930	0
19	20250228	184000	655065820	9930	9930	9930	9930	0
20	20250228	183900	655065820	9930	9930	9930	9930	0
21	20250228	183800	655065820	9930	9930	9930	9930	0
22	20250228	183700	655065820	9930	9930	9930	9930	0
23	20250228	183600	655065820	9930	9930	9930	9930	0
24	20250228	183500	655065820	9930	9930	9930	9930	0
25	20250228	183400	655065820	9930	9930	9930	9930	0
26	20250228	183300	655065820	9930	9930	9930	9930	0
27	20250228	183200	655065820	9930	9930	9930	9930	0
28	20250228	183100	655065820	9930	9930	9930	9930	0
29	20250228	183000	655065820	9930	9930	9930	9930	0
30	20250228	182900	655065820	9930	9930	9930	9930	0
31	20250228	182800	655065820	9930	9930	9930	9930	0
32	20250228	182700	655065820	9930	9930	9930	9930	1774
33	20250228	182600	655065820	9930	9930	9930	9930	0
34	20250228	182500	655065820	9930	9930	9930	9930	0
35	20250228	182400	655065820	9930	9930	9930	9930	0
36	20250228	182300	655065820	9930	9930	9930	9930	0
37	20250228	182200	655065820	9930	9930	9930	9930	0
38	20250228	182100	655065820	9930	9930	9930	9930	0
39	20250228	182000	655065820	9930	9930	9930	9930	0
40	20250228	181900	655065820	9930	9930	9930	9930	0
41	20250228	181800	655065820	9930	9930	9930	9930	0
42	20250228	181700	655065820	9930	9930	9930	9930	0
43	20250228	181600	655065820	9930	9930	9930	9930	0
44	20250228	181500	655065820	9930	9930	9930	9930	0
45	20250228	181400	655065820	9930	9930	9930	9930	0
46	20250228	181300	655065820	9930	9930	9930	9930	0
47	20250228	181200	655065820	9930	9930	9930	9930	0
48	20250228	181100	655065820	9930	9930	9930	9930	0
49	20250228	181000	655065820	9930	9930	9930	9930	0
50	20250228	180900	655065820	9930	9930	9930	9930	0
51	20250228	180800	655065820	9930	9930	9930	9930	0
52	20250228	180700	655065820	9930	9930	9930	9930	0
53	20250228	180600	655065820	9930	9930	9930	9930	0
54	20250228	180500	655065820	9930	9930	9930	9930	0
55	20250228	180400	655065820	9930	9930	9930	9930	0
56	20250228	180300	655065820	9930	9930	9930	9930	0
57	20250228	180200	655065820	9930	9930	9930	9930	0
58	20250228	180100	655065820	9930	9930	9930	9930	0
59	20250228	180000	655065820	9930	9930	9930	9930	0
60	20250228	175900	655065820	9930	9930	9930	9930	0
61	20250228	175800	655065820	9930	9930	9930	9930	0
62	20250228	175700	655065820	9930	9930	9930	9930	1774
63	20250228	175600	655065820	9930	9930	9930	9930	0
64	20250228	175500	655065820	9930	9930	9930	9930	0
65	20250228	175400	655065820	9930	9930	9930	9930	0
66	20250228	175300	655065820	9930	9930	9930	9930	0
67	20250228	175200	655065820	9930	9930	9930	9930	0
68	20250228	175100	655065820	9930	9930	9930	9930	0
69	20250228	175000	655065820	9930	9930	9930	9930	0
70	20250228	174900	655065820	9930	9930	9930	9930	0
71	20250228	174800	655065820	9930	9930	9930	9930	0
72	20250228	174700	655065820	9930	9930	9930	9930	0
73	20250228	174600	655065820	9930	9930	9930	9930	0
74	20250228	174500	655065820	9930	9930	9930	9930	0
75	20250228	174400	655065820	9930	9930	9930	9930	0
76	20250228	174300	655065820	9930	9930	9930	9930	0
77	20250228	174200	655065820	9930	9930	9930	9930	0
78	20250228	174100	655065820	9930	9930	9930	9930	0
79	20250228	174000	655065820	9930	9930	9930	9930	0
80	20250228	173900	655065820	9930	9930	9930	9930	0
81	20250228	173800	655065820	9930	9930	9930	9930	0
82	20250228	173700	655065820	9930	9930	9930	9930	0
83	20250228	173600	655065820	9930	9930	9930	9930	0
84	20250228	173500	655065820	9930	9930	9930	9930	0
85	20250228	173400	655065820	9930	9930	9930	9930	0
86	20250228	173300	655065820	9930	9930	9930	9930	0
87	20250228	173200	655065820	9930	9930	9930	9930	0
88	20250228	173100	655065820	9930	9930	9930	9930	0
89	20250228	173000	655065820	9930	9930	9930	9930	0
90	20250228	172900	655065820	9930	9930	9930	9930	0
91	20250228	172800	655065820	9930	9930	9930	9930	0
92	20250228	172700	655065820	9930	9930	9930	9930	1774
93	20250228	172600	655065820	9930	9930	9930	9930	0
94	20250228	172500	655065820	9930	9930	9930	9930	0
95	20250228	172400	655065820	9930	9930	9930	9930	0
96	20250228	172300	655065820	9930	9930	9930	9930	0
97	20250228	172200	655065820	9930	9930	9930	9930	0
98	20250228	172100	655065820	9930	9930	9930	9930	0
99	20250228	172000	655065820	9930	9930	9930	9930	0
100	20250228	171900	655065820	9930	9930	9930	9930	0
101	20250228	171800	655065820	9930	9930	9930	9930	0
102	20250228	171700	655065820	9930	9930	9930	9930	0
103	20250228	171600	655065820	9930	9930	9930	9930	0
104	20250228	171500	655065820	9930	9930	9930	9930	0
105	20250228	171400	655065820	9930	9930	9930	9930	0
106	20250228	171300	655065820	9930	9930	9930	9930	0
107	20250228	171200	655065820	9930	9930	9930	9930	0
108	20250228	171100	655065820	9930	9930	9930	9930	0
109	20250228	171000	655065820	9930	9930	9930	9930	0
110	20250228	170900	655065820	9930	9930	9930	9930	0
111	20250228	170800	655065820	9930	9930	9930	9930	0
112	20250228	170700	655065820	9930	9930	9930	9930	0
113	20250228	170600	655065820	9930	9930	9930	9930	0
114	20250228	170500	655065820	9930	9930	9930	9930	0
115	20250228	170400	655065820	9930	9930	9930	9930	0
116	20250228	170300	655065820	9930	9930	9930	9930	0
117	20250228	170200	655065820	9930	9930	9930	9930	0
118	20250228	170100	655065820	9930	9930	9930	9930	0
119	20250228	170000	655065820	9930	9930	9930	9930	0
120	20250228	165900	655065820	9930	9930	9930	9930	0
121	20250228	165800	655065820	9930	9930	9930	9930	0
122	20250228	165700	655065820	9930	9930	9930	9930	1774
123	20250228	165600	655065820	9930	9930	9930	9930	0
124	20250228	165500	655065820	9930	9930	9930	9930	0
125	20250228	165400	655065820	9930	9930	9930	9930	0
126	20250228	165300	655065820	9930	9930	9930	9930	0
127	20250228	165200	655065820	9930	9930	9930	9930	0
128	20250228	165100	655065820	9930	9930	9930	9930	0
129	20250228	165000	655065820	9930	9930	9930	9930	0
130	20250228	164900	655065820	9930	9930	9930	9930	0
131	20250228	164800	655065820	9930	9930	9930	9930	0
132	20250228	164700	655065820	9930	9930	9930	9930	0
133	20250228	164600	655065820	9930	9930	9930	9930	0
134	20250228	164500	655065820	9930	9930	9930	9930	0
135	20250228	164400	655065820	9930	9930	9930	9930	0
136	20250228	164300	655065820	9930	9930	9930	9930	0
137	20250228	164200	655065820	9930	9930	9930	9930	0
138	20250228	164100	655065820	9930	9930	9930	9930	0
139	20250228	164000	655065820	9930	9930	9930	9930	0
140	20250228	163900	655065820	9930	9930	9930	9930	0
141	20250228	163800	655065820	9930	9930	9930	9930	0
142	20250228	163700	655065820	9930	9930	9930	9930	0
143	20250228	163600	655065820	9930	9930	9930	9930	0
144	20250228	163500	655065820	9930	9930	9930	9930	0
145	20250228	163400	655065820	9930	9930	9930	9930	0
146	20250228	163300	655065820	9930	9930	9930	9930	0
147	20250228	163200	655065820	9930	9930	9930	9930	0
148	20250228	163100	655065820	9930	9930	9930	9930	0
149	20250228	163000	655065820	9930	9930	9930	9930	0
150	20250228	162900	655065820	9930	9930	9930	9930	0
151	20250228	162800	655065820	9930	9930	9930	9930	0
152	20250228	162700	655065820	9930	9930	9930	9930	1774
153	20250228	162600	655065820	9930	9930	9930	9930	0
154	20250228	162500	655065820	9930	9930	9930	9930	0
155	20250228	162400	655065820	9930	9930	9930	9930	0
156	20250228	162300	655065820	9930	9930	9930	9930	0
157	20250228	162200	655065820	9930	9930	9930	9930	0
158	20250228	162100	655065820	9930	9930	9930	9930	0
159	20250228	162000	655065820	9930	9930	9930	9930	0
160	20250228	161900	655065820	9930	9930	9930	9930	0
161	20250228	161800	655065820	9930	9930	9930	9930	0
162	20250228	161700	655065820	9930	9930	9930	9930	0
163	20250228	161600	655065820	9930	9930	9930	9930	0
164	20250228	161500	655065820	9930	9930	9930	9930	0
165	20250228	161400	655065820	9930	9930	9930	9930	0
166	20250228	161300	655065820	9930	9930	9930	9930	0
167	20250228	161200	655065820	9930	9930	9930	9930	0
168	20250228	161100	655065820	9930	9930	9930	9930	0
169	20250228	161000	655065820	9930	9930	9930	9930	0
170	20250228	160900	655065820	9930	9930	9930	9930	0
171	20250228	160800	655065820	9930	9930	9930	9930	0
172	20250228	160700	655065820	9930	9930	9930	9930	0
173	20250228	160600	655065820	9930	9930	9930	9930	0
174	20250228	160500	655065820	9930	9930	9930	9930	0
175	20250228	160400	655065820	9930	9930	9930	9930	0
176	20250228	160300	655065820	9930	9930	9930	9930	0
177	20250228	160200	655065820	9930	9930	9930	9930	0
178	20250228	160100	655065820	9930	9930	9930	9930	0
179	20250228	160000	655065820	9930	9930	9930	9930	0
180	20250228	155900	655065820	9930	9930	9930	9930	0
181	20250228	155800	655065820	9930	9930	9930	9930	0
182	20250228	155700	655065820	9930	9930	9930	9930	1774
183	20250228	155600	655065820	9930	9930	9930	9930	0
184	20250228	155500	655065820	9930	9930	9930	9930	0
185	20250228	155400	655065820	9930	9930	9930	9930	0
186	20250228	155300	655065820	9930	9930	9930	9930	0
187	20250228	155200	655065820	9930	9930	9930	9930	0
188	20250228	155100	655065820	9930	9930	9930	9930	0
189	20250228	155000	655065820	9930	9930	9930	9930	0
190	20250228	154900	655065820	9930	9930	9930	9930	0
191	20250228	154800	655065820	9930	9930	9930	9930	0
192	20250228	154700	655065820	9930	9930	9930	9930	0
193	20250228	154600	655065820	9930	9930	9930	9930	0
194	20250228	154500	655065820	9930	9930	9930	9930	0
195	20250228	154400	655065820	9930	9930	9930	9930	0
196	20250228	154300	655065820	9930	9930	9930	9930	0
197	20250228	154200	655065820	9930	9930	9930	9930	0
198	20250228	154100	655065820	9930	9930	9930	9930	0
199	20250228	154000	655065820	9930	9930	9930	9930	0
200	20250228	153900	655065820	9930	9930	9930	9930	0
201	20250228	153800	655065820	9930	9930	9930	9930	0
202	20250228	153700	655065820	9930	9930	9930	9930	0
203	20250228	153600	655065820	9930	9930	9930	9930	0
204	20250228	153500	655065820	9930	9930	9930	9930	0
205	20250228	153400	655065820	9930	9930	9930	9930	0
206	20250228	153300	655065820	9930	9930	9930	9930	0
207	20250228	153200	655065820	9930	9930	9930	9930	0
208	20250228	153100	655065820	9930	9930	9930	9930	0
209	20250228	153000	655065820	9930	9930	9930	9930	1774
210	20250228	152900	637450000	9940	9940	9940	9940	0
211	20250228	152800	637450000	9940	9940	9940	9940	0
212	20250228	152700	637450000	9940	9940	9940	9940	0
213	20250228	152600	637450000	9940	9940	9940	9940	0
214	20250228	152500	637450000	9940	9940	9940	9940	0
215	20250228	152400	637450000	9940	9940	9940	9940	0
216	20250228	152300	637450000	9940	9940	9940	9940	0
217	20250228	152200	637450000	9940	9940	9940	9940	0
218	20250228	152100	637450000	9940	9940	9940	9940	0
219	20250228	152000	637450000	9940	9940	9940	9940	0
220	20250228	151900	637450000	9940	9930	9950	9930	335
221	20250228	151800	634123270	9950	9940	9950	9930	71
222	20250228	151700	633417640	9950	9950	9950	9950	10
223	20250228	151600	633318140	9950	9950	9950	9950	11
224	20250228	151500	633208690	9940	9950	9960	9930	417
225	20250228	151400	629067150	9960	9960	9960	9960	101
226	20250228	151300	628061190	9960	9950	9960	9950	5
227	20250228	151200	628011430	9940	9950	9950	9940	22
228	20250228	151100	627792640	9960	9940	9960	9930	1160
229	20250228	151000	616263520	9950	9950	9950	9950	0
230	20250228	150900	616263520	9950	9950	9950	9950	2
231	20250228	150800	616243620	9960	9960	9960	9960	0
232	20250228	150700	616243620	9960	9960	9960	9960	0
233	20250228	150600	616243620	9960	9940	9960	9940	50
234	20250228	150500	615745640	9940	9950	9950	9940	1006
235	20250228	150400	605743200	9970	9970	9970	9970	0
236	20250228	150300	605743200	9970	9970	9970	9970	1
237	20250228	150200	605733230	9950	9950	9950	9950	0
238	20250228	150100	605733230	9950	9950	9950	9950	0
239	20250228	150000	605733230	9950	9950	9950	9950	0
240	20250228	145900	605733230	9950	9950	9950	9950	0
241	20250228	145800	605733230	9950	9980	9980	9950	43
242	20250228	145700	605304390	9970	9970	9970	9970	0
243	20250228	145600	605304390	9970	9970	9970	9970	1
244	20250228	145500	605294420	9960	9960	9960	9950	40
245	20250228	145400	604896140	9960	9960	9960	9960	0
246	20250228	145300	604896140	9960	9960	9960	9960	2
247	20250228	145200	604876220	9960	9960	9960	9960	0
248	20250228	145100	604876220	9960	9960	9960	9960	0
249	20250228	145000	604876220	9960	9960	9960	9960	0
250	20250228	144900	604876220	9960	9960	9960	9960	0
251	20250228	144800	604876220	9960	9960	9960	9960	0
252	20250228	144700	604876220	9960	9980	9980	9960	3
253	20250228	144600	604846310	9980	9980	9980	9980	0
254	20250228	144500	604846310	9980	9980	9980	9980	0
255	20250228	144400	604846310	9980	9980	9980	9980	0
256	20250228	144300	604846310	9980	9980	9980	9980	1
257	20250228	144200	604836330	9950	9950	9950	9950	0
258	20250228	144100	604836330	9950	9950	9950	9950	1
259	20250228	144000	604826380	9950	9950	9950	9950	0
260	20250228	143900	604826380	9950	9950	9950	9950	11
261	20250228	143800	604716930	9950	9950	9950	9950	0
262	20250228	143700	604716930	9950	9950	9950	9950	0
263	20250228	143600	604716930	9950	9950	9950	9950	10
264	20250228	143500	604617430	9980	9980	9980	9980	0
265	20250228	143400	604617430	9980	9980	9980	9980	0
266	20250228	143300	604617430	9980	9980	9980	9980	0
267	20250228	143200	604617430	9980	9980	9980	9980	0
268	20250228	143100	604617430	9980	9980	9980	9980	0
269	20250228	143000	604617430	9980	9970	9980	9930	8635
270	20250228	142900	518747090	9980	9980	9980	9980	0
271	20250228	142800	518747090	9980	9980	9980	9980	6
272	20250228	142700	518687210	9980	9980	9980	9980	0
273	20250228	142600	518687210	9980	9980	9980	9980	62
274	20250228	142500	518068450	9970	9970	9970	9970	1546
275	20250228	142400	502654830	9980	9980	9980	9980	0
276	20250228	142300	502654830	9980	9980	9980	9980	0
277	20250228	142200	502654830	9980	9990	9990	9980	430
278	20250228	142100	498362410	9990	9990	9990	9990	0
279	20250228	142000	498362410	9990	9990	9990	9990	0
280	20250228	141900	498362410	9990	9990	9990	9990	0
281	20250228	141800	498362410	9990	9990	9990	9990	0
282	20250228	141700	498362410	9990	10000	10000	9990	500
283	20250228	141600	493367390	9990	9990	9990	9990	0
284	20250228	141500	493367390	9990	9990	9990	9990	0
285	20250228	141400	493367390	9990	9990	9990	9990	0
286	20250228	141300	493367390	9990	9990	9990	9990	0
287	20250228	141200	493367390	9990	9990	9990	9990	324
288	20250228	141100	490130630	9990	9990	9990	9990	0
289	20250228	141000	490130630	9990	10000	10000	9990	1129
290	20250228	140900	478841300	10000	10000	10000	10000	19
291	20250228	140800	478651300	10010	10010	10010	10010	0
292	20250228	140700	478651300	10010	10010	10010	10010	0
293	20250228	140600	478651300	10010	10010	10010	10010	0
294	20250228	140500	478651300	10010	10010	10010	10010	0
295	20250228	140400	478651300	10010	10010	10010	10010	0
296	20250228	140300	478651300	10010	10010	10010	10010	0
297	20250228	140200	478651300	10010	10010	10010	10010	10
298	20250228	140100	478551200	10010	10010	10010	10010	0
299	20250228	140000	478551200	10010	10010	10010	10010	0
300	20250228	135900	478551200	10010	10010	10010	10010	0
301	20250228	135800	478551200	10010	10010	10010	10010	0
302	20250228	135700	478551200	10010	10010	10010	10010	0
303	20250228	135600	478551200	10010	10010	10010	10010	10
304	20250228	135500	478451100	10010	10010	10010	10010	0
305	20250228	135400	478451100	10010	10010	10010	10010	0
306	20250228	135300	478451100	10010	10010	10010	10010	0
307	20250228	135200	478451100	10010	10010	10010	10010	0
308	20250228	135100	478451100	10010	10010	10010	10010	0
309	20250228	135000	478451100	10010	10010	10010	10010	40
310	20250228	134900	478050700	10010	10010	10010	10010	182
311	20250228	134800	476228880	10030	10030	10030	10030	0
312	20250228	134700	476228880	10030	10030	10030	10030	2
313	20250228	134600	476208820	10010	10010	10010	10010	0
314	20250228	134500	476208820	10010	10010	10010	10010	0
315	20250228	134400	476208820	10010	10010	10010	10010	0
316	20250228	134300	476208820	10010	10010	10010	10010	13
317	20250228	134200	476078690	10020	10020	10020	10020	0
318	20250228	134100	476078690	10020	10020	10020	10020	0
319	20250228	134000	476078690	10020	10020	10020	10020	0
320	20250228	133900	476078690	10020	10020	10020	10020	0
321	20250228	133800	476078690	10020	10020	10020	10020	0
322	20250228	133700	476078690	10020	10020	10020	10020	0
323	20250228	133600	476078690	10020	10020	10020	10020	0
324	20250228	133500	476078690	10020	10020	10020	10020	0
325	20250228	133400	476078690	10020	10020	10020	10020	0
326	20250228	133300	476078690	10020	10020	10020	10020	0
327	20250228	133200	476078690	10020	10020	10020	10020	250
328	20250228	133100	473573690	10090	10090	10090	10090	0
329	20250228	133000	473573690	10090	10010	10090	10010	1225
330	20250228	132900	461309250	10000	10000	10000	10000	182
331	20250228	132800	459489250	10000	10000	10000	10000	0
332	20250228	132700	459489250	10000	10000	10000	10000	0
333	20250228	132600	459489250	10000	10000	10000	10000	0
334	20250228	132500	459489250	10000	10000	10000	10000	0
335	20250228	132400	459489250	10000	10000	10000	10000	0
336	20250228	132300	459489250	10000	10000	10000	10000	0
337	20250228	132200	459489250	10000	10000	10000	10000	332
338	20250228	132100	456169250	9990	9990	9990	9990	50
339	20250228	132000	455669750	9980	9980	9980	9980	176
340	20250228	131900	453913270	9970	9970	9970	9970	0
341	20250228	131800	453913270	9970	9970	9970	9970	606
342	20250228	131700	447871450	9970	9970	9970	9970	58
343	20250228	131600	447293190	9970	9970	9970	9970	0
344	20250228	131500	447293190	9970	9980	9980	9970	59
345	20250228	131400	446704950	9980	9980	9980	9980	0
346	20250228	131300	446704950	9980	9980	9980	9980	0
347	20250228	131200	446704950	9980	9980	9980	9980	3
348	20250228	131100	446675010	9970	9970	9970	9970	0
349	20250228	131000	446675010	9970	9970	9970	9970	0
350	20250228	130900	446675010	9970	9970	9970	9970	0
351	20250228	130800	446675010	9970	9970	9970	9970	10
352	20250228	130700	446575310	9970	9970	9970	9970	2
353	20250228	130600	446555370	9960	9960	9960	9960	0
354	20250228	130500	446555370	9960	9960	9960	9960	1
355	20250228	130400	446545410	9950	9960	9960	9950	120
356	20250228	130300	445350310	9960	9960	9960	9960	0
357	20250228	130200	445350310	9960	9960	9960	9960	0
358	20250228	130100	445350310	9960	9960	9960	9960	0
359	20250228	130000	445350310	9960	9960	9960	9960	0
360	20250228	125900	445350310	9960	9960	9960	9960	100
361	20250228	125800	444354310	9950	9950	9950	9950	1000
362	20250228	125700	434404310	9950	10000	10000	9950	1001
363	20250228	125600	424444310	9950	9950	9950	9950	0
364	20250228	125500	424444310	9950	9950	9950	9950	0
365	20250228	125400	424444310	9950	9950	9950	9950	100
366	20250228	125300	423449310	9950	9950	9950	9950	0
367	20250228	125200	423449310	9950	9950	9950	9950	0
368	20250228	125100	423449310	9950	9950	9950	9950	0
369	20250228	125000	423449310	9950	9950	9950	9950	85
370	20250228	124900	422603560	9950	9950	9950	9950	100
371	20250228	124800	421608560	9950	9950	9950	9950	305
372	20250228	124700	418573810	9950	9950	9950	9950	0
373	20250228	124600	418573810	9950	9950	9950	9950	220
374	20250228	124500	416384810	9950	9950	9950	9950	0
375	20250228	124400	416384810	9950	9940	9950	9940	430
376	20250228	124300	412107810	10000	10000	10000	10000	1
377	20250228	124200	412097810	9940	9940	9940	9940	0
378	20250228	124100	412097810	9940	9940	9940	9940	1057
379	20250228	124000	401591230	9950	9950	9950	9950	2
380	20250228	123900	401571330	9940	9940	9940	9940	0
381	20250228	123800	401571330	9940	9940	9940	9940	43
382	20250228	123700	401143910	9950	9950	9950	9950	910
383	20250228	123600	392089410	9950	9950	9950	9950	0
384	20250228	123500	392089410	9950	9950	9950	9950	0
385	20250228	123400	392089410	9950	9950	9950	9950	0
386	20250228	123300	392089410	9950	9950	9950	9950	0
387	20250228	123200	392089410	9950	9950	9950	9950	0
388	20250228	123100	392089410	9950	9950	9950	9950	172
389	20250228	123000	390378010	9950	9950	9950	9950	869
390	20250228	122900	381731460	9960	9960	9960	9960	82
391	20250228	122800	380914740	9960	9960	9960	9960	51
392	20250228	122700	380406780	10000	10000	10000	10000	0
393	20250228	122600	380406780	10000	10000	10000	10000	1
394	20250228	122500	380396780	9960	9960	9960	9960	0
395	20250228	122400	380396780	9960	9960	9960	9960	0
396	20250228	122300	380396780	9960	9960	9960	9960	167
397	20250228	122200	378733460	10000	10000	10000	10000	0
398	20250228	122100	378733460	10000	10000	10000	10000	0
399	20250228	122000	378733460	10000	10000	10000	10000	0
400	20250228	121900	378733460	10000	10000	10000	10000	0
401	20250228	121800	378733460	10000	9960	10000	9960	2
402	20250228	121700	378713500	10000	10000	10000	10000	0
403	20250228	121600	378713500	10000	10000	10000	10000	0
404	20250228	121500	378713500	10000	10000	10000	10000	0
405	20250228	121400	378713500	10000	10000	10000	10000	42
406	20250228	121300	378293500	9960	9960	9960	9960	444
407	20250228	121200	373871260	10000	9960	10000	9960	2
408	20250228	121100	373851300	9970	9970	9970	9970	0
409	20250228	121000	373851300	9970	9980	9980	9970	64
410	20250228	120900	373212830	9970	9970	9970	9970	0
411	20250228	120800	373212830	9970	9980	9980	9970	144
412	20250228	120700	371776010	9980	9970	10000	9970	793
413	20250228	120600	363869670	9980	9980	9980	9980	0
414	20250228	120500	363869670	9980	9980	9980	9980	0
415	20250228	120400	363869670	9980	9980	9980	9980	0
416	20250228	120300	363869670	9980	9980	9980	9980	0
417	20250228	120200	363869670	9980	9980	9980	9980	4
418	20250228	120100	363829750	10000	10000	10000	10000	0
419	20250228	120000	363829750	10000	10000	10000	10000	0
420	20250228	115900	363829750	10000	10000	10000	10000	0
421	20250228	115800	363829750	10000	10000	10000	10000	68
422	20250228	115700	363149750	9980	9980	9980	9980	113
423	20250228	115600	362022010	9960	9960	9960	9960	0
424	20250228	115500	362022010	9960	9960	9960	9960	0
425	20250228	115400	362022010	9960	9960	9960	9960	0
426	20250228	115300	362022010	9960	9960	9960	9960	0
427	20250228	115200	362022010	9960	9960	9960	9960	0
428	20250228	115100	362022010	9960	9960	9960	9960	0
429	20250228	115000	362022010	9960	9960	9960	9960	98
430	20250228	114900	361045930	9960	9960	9960	9960	0
431	20250228	114800	361045930	9960	9960	9960	9960	0
432	20250228	114700	361045930	9960	9960	9960	9960	0
433	20250228	114600	361045930	9960	9960	9960	9960	17
434	20250228	114500	360876610	9960	9960	9960	9960	0
435	20250228	114400	360876610	9960	9960	9960	9960	50
436	20250228	114300	360378610	9960	9960	9960	9960	0
437	20250228	114200	360378610	9960	9960	9960	9960	10
438	20250228	114100	360279010	9950	9950	9950	9950	0
439	20250228	114000	360279010	9950	9950	9950	9950	0
440	20250228	113900	360279010	9950	9960	9960	9950	832
441	20250228	113800	351996230	9950	9950	9950	9950	0
442	20250228	113700	351996230	9950	9950	9950	9950	0
443	20250228	113600	351996230	9950	9950	9950	9950	0
444	20250228	113500	351996230	9950	9950	9950	9950	0
445	20250228	113400	351996230	9950	9950	9950	9950	0
446	20250228	113300	351996230	9950	9950	9950	9950	0
447	20250228	113200	351996230	9950	9950	9950	9950	0
448	20250228	113100	351996230	9950	9950	9950	9950	0
449	20250228	113000	351996230	9950	9950	9950	9950	0
450	20250228	112900	351996230	9950	9950	9950	9950	0
451	20250228	112800	351996230	9950	9950	9950	9950	0
452	20250228	112700	351996230	9950	9950	9950	9950	78
453	20250228	112600	351220130	9950	9950	9950	9950	35
454	20250228	112500	350871880	9950	9950	9950	9950	387
455	20250228	112400	347021230	9950	9950	9950	9950	0
456	20250228	112300	347021230	9950	9950	9950	9950	0
457	20250228	112200	347021230	9950	9950	9950	9950	33
458	20250228	112100	346692880	9950	9960	9960	9950	407
459	20250228	112000	342642540	9960	9980	9980	9960	56
460	20250228	111900	342084740	9980	9980	9980	9980	18
461	20250228	111800	341905100	9970	9970	9970	9970	0
462	20250228	111700	341905100	9970	9980	9980	9970	577
463	20250228	111600	336149820	9990	9990	9990	9990	0
464	20250228	111500	336149820	9990	9990	9990	9990	0
465	20250228	111400	336149820	9990	9990	9990	9990	0
466	20250228	111300	336149820	9990	9990	9990	9990	5
467	20250228	111200	336099870	10020	10020	10020	10020	0
468	20250228	111100	336099870	10020	10000	10020	10000	100
469	20250228	111000	335099240	9980	9980	9980	9980	100
470	20250228	110900	334101240	9980	9980	9980	9980	0
471	20250228	110800	334101240	9980	9980	9980	9980	35
472	20250228	110700	333751940	9980	9980	9980	9980	0
473	20250228	110600	333751940	9980	9980	9980	9980	114
474	20250228	110500	332614220	9980	9980	9980	9980	0
475	20250228	110400	332614220	9980	9980	9980	9980	0
476	20250228	110300	332614220	9980	9980	9980	9980	0
477	20250228	110200	332614220	9980	9980	9980	9980	0
478	20250228	110100	332614220	9980	9980	9980	9980	213
479	20250228	110000	330488480	10020	10000	10020	10000	201
480	20250228	105900	328478460	10020	10020	10020	10020	0
481	20250228	105800	328478460	10020	10020	10020	10020	0
482	20250228	105700	328478460	10020	10020	10020	10020	0
483	20250228	105600	328478460	10020	10020	10020	10020	0
484	20250228	105500	328478460	10020	10020	10020	10020	0
485	20250228	105400	328478460	10020	10020	10020	10020	0
486	20250228	105300	328478460	10020	10020	10020	10020	1
487	20250228	105200	328468440	9990	9990	9990	9990	29
488	20250228	105100	328178730	10020	10020	10020	10020	0
489	20250228	105000	328178730	10020	10020	10020	10020	0
490	20250228	104900	328178730	10020	10020	10020	10020	0
491	20250228	104800	328178730	10020	10020	10020	10020	1
492	20250228	104700	328168710	9970	9970	9970	9970	0
493	20250228	104600	328168710	9970	9970	9970	9970	136
494	20250228	104500	326812790	10030	10030	10030	10030	0
495	20250228	104400	326812790	10030	10030	10030	10030	0
496	20250228	104300	326812790	10030	10030	10030	10030	0
497	20250228	104200	326812790	10030	10030	10030	10030	0
498	20250228	104100	326812790	10030	9960	10030	9960	102
499	20250228	104000	325792230	9960	9960	9960	9960	0
500	20250228	103900	325792230	9960	9960	9960	9960	0
501	20250228	103800	325792230	9960	9960	9960	9960	0
502	20250228	103700	325792230	9960	9960	9960	9960	0
503	20250228	103600	325792230	9960	9960	9960	9960	0
504	20250228	103500	325792230	9960	9950	9960	9950	101
505	20250228	103400	324786360	9940	9940	9940	9940	30
506	20250228	103300	324488160	9980	9980	9980	9980	0
507	20250228	103200	324488160	9980	9950	9980	9940	225
508	20250228	103100	322251570	9960	9960	9960	9960	21
509	20250228	103000	322042410	9930	9950	9980	9930	1527
510	20250228	102900	306871760	9950	9970	10010	9950	3021
511	20250228	102800	276790930	9970	9970	9970	9970	0
512	20250228	102700	276790930	9970	9980	9980	9970	339
513	20250228	102600	273409610	9980	9980	9980	9980	0
514	20250228	102500	273409610	9980	9980	9980	9980	0
515	20250228	102400	273409610	9980	9980	9980	9980	0
516	20250228	102300	273409610	9980	9980	9980	9980	0
517	20250228	102200	273409610	9980	9980	9980	9980	0
518	20250228	102100	273409610	9980	10000	10000	9980	294
519	20250228	102000	270474490	9990	9990	9990	9990	0
520	20250228	101900	270474490	9990	9990	9990	9990	18
521	20250228	101800	270294670	10000	10000	10000	10000	0
522	20250228	101700	270294670	10000	10000	10000	10000	0
523	20250228	101600	270294670	10000	10020	10020	10000	3
524	20250228	101500	270264650	10000	10020	10020	10000	14
525	20250228	101400	270124630	10000	10000	10000	10000	0
526	20250228	101300	270124630	10000	10000	10000	10000	0
527	20250228	101200	270124630	10000	10000	10000	10000	0
528	20250228	101100	270124630	10000	10000	10000	10000	132
529	20250228	101000	268804630	10000	10000	10000	10000	0
530	20250228	100900	268804630	10000	10000	10000	10000	32
531	20250228	100800	268484630	9990	9990	9990	9990	13
532	20250228	100700	268354760	9980	9990	9990	9980	152
533	20250228	100600	266836580	10000	10000	10000	10000	0
534	20250228	100500	266836580	10000	10000	10000	10000	4
535	20250228	100400	266796580	10000	10000	10000	10000	3
536	20250228	100300	266766580	10000	10000	10000	10000	102
537	20250228	100200	265746580	9990	9990	9990	9990	50
538	20250228	100100	265247080	9990	9990	9990	9990	129
539	20250228	100000	263958370	9990	9990	9990	9990	6
540	20250228	095900	263898430	9990	9990	9990	9990	28
541	20250228	095800	263618710	9990	9990	9990	9990	50
542	20250228	095700	263119210	9980	9980	9980	9980	123
543	20250228	095600	261891670	9990	10020	10020	9990	227
544	20250228	095500	259622230	10020	10020	10020	10020	0
545	20250228	095400	259622230	10020	10020	10020	10020	3
546	20250228	095300	259592170	10020	10020	10020	10020	195
547	20250228	095200	257638270	10020	10020	10020	10020	6
548	20250228	095100	257578150	10020	10020	10020	10020	500
549	20250228	095000	252568150	9990	9990	9990	9990	136
550	20250228	094900	251209510	9990	10000	10000	9990	72
551	20250228	094800	250489520	9990	9990	10000	9990	437
552	20250228	094700	246123880	9990	10020	10020	9990	305
553	20250228	094600	243076810	10020	10020	10020	10020	3
554	20250228	094500	243046750	9990	9980	10020	9960	808
555	20250228	094400	234991980	9990	9990	9990	9990	0
556	20250228	094300	234991980	9990	9990	9990	9980	515
557	20250228	094200	229849260	9990	9990	9990	9990	0
558	20250228	094100	229849260	9990	9990	9990	9990	122
559	20250228	094000	228630480	9990	9990	10000	9980	321
560	20250228	093900	225425340	9990	9990	9990	9990	0
561	20250228	093800	225425340	9990	10000	10030	9990	168
562	20250228	093700	223746460	10000	10000	10020	9980	583
563	20250228	093600	217921020	10000	10040	10100	10000	1767
564	20250228	093500	200208370	10010	10010	10010	10010	32
565	20250228	093400	199888050	10010	10020	10020	10010	37
566	20250228	093300	199517460	10000	10010	10010	10000	3709
567	20250228	093200	162426070	10010	10010	10010	10010	0
568	20250228	093100	162426070	10010	10040	10040	10010	220
569	20250228	093000	160217870	10100	10010	10100	10010	839
570	20250228	092900	151810870	10010	10000	10010	10000	444
571	20250228	092800	147370100	10030	10020	10030	10000	226
572	20250228	092700	145109000	10030	10050	10100	9990	5778
573	20250228	092600	87288590	10100	10100	10100	10100	0
574	20250228	092500	87288590	10100	10100	10100	10080	21
575	20250228	092400	87076690	10100	10100	10100	10100	28
576	20250228	092300	86793890	10020	10040	10040	10020	1350
577	20250228	092200	73253630	10070	10070	10070	10070	10
578	20250228	092100	73152930	10080	10040	10080	10030	33
579	20250228	092000	72821140	10080	10080	10080	10080	4
580	20250228	091900	72780820	10140	10140	10140	10140	0
581	20250228	091800	72780820	10140	10060	10140	10020	181
582	20250228	091700	70961930	10080	10080	10080	10080	10
583	20250228	091600	70861130	10080	10080	10080	10080	300
584	20250228	091500	67837130	10080	10080	10080	10080	100
585	20250228	091400	66829130	10080	10090	10090	10010	2225
586	20250228	091300	44492480	10090	10100	10100	10090	70
587	20250228	091200	43785990	10100	10150	10150	10100	6
588	20250228	091100	43725140	10100	10110	10110	10080	2111
589	20250228	091000	22425500	10120	10120	10190	10100	989
590	20250228	090900	12392830	10190	10180	10190	10180	300
591	20250228	090800	9336200	10190	10180	10190	10100	764
592	20250228	090700	1575940	10120	10120	10120	10120	0
593	20250228	090600	1575940	10120	10120	10120	10120	1
594	20250228	090500	1565820	10120	10120	10120	10120	0
595	20250228	090400	1565820	10120	10120	10120	10120	0
596	20250228	090300	1565820	10120	10120	10120	10120	0
597	20250228	090200	1565820	10120	10110	10120	10110	14
598	20250228	090100	1424270	10120	10130	10220	10120	54
599	20250228	090000	877270	10220	10220	10240	10110	86