KissMeData/058630/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	194100	942021270	5000	5000	5000	5000	1730
3	20250228	194000	942021270	5000	5000	5000	5000	0
4	20250228	193900	942021270	5000	5000	5000	5000	0
5	20250228	193800	942021270	5000	5000	5000	5000	0
6	20250228	193700	942021270	5000	5000	5000	5000	0
7	20250228	193600	942021270	5000	5000	5000	5000	0
8	20250228	193500	942021270	5000	5000	5000	5000	0
9	20250228	193400	942021270	5000	5000	5000	5000	0
10	20250228	193300	942021270	5000	5000	5000	5000	0
11	20250228	193200	942021270	5000	5000	5000	5000	0
12	20250228	193100	942021270	5000	5000	5000	5000	0
13	20250228	193000	942021270	5000	5000	5000	5000	0
14	20250228	192900	942021270	5000	5000	5000	5000	0
15	20250228	192800	942021270	5000	5000	5000	5000	0
16	20250228	192700	942021270	5000	5000	5000	5000	0
17	20250228	192600	942021270	5000	5000	5000	5000	0
18	20250228	192500	942021270	5000	5000	5000	5000	0
19	20250228	192400	942021270	5000	5000	5000	5000	0
20	20250228	192300	942021270	5000	5000	5000	5000	0
21	20250228	192200	942021270	5000	5000	5000	5000	0
22	20250228	192100	942021270	5000	5000	5000	5000	0
23	20250228	192000	942021270	5000	5000	5000	5000	0
24	20250228	191900	942021270	5000	5000	5000	5000	0
25	20250228	191800	942021270	5000	5000	5000	5000	0
26	20250228	191700	942021270	5000	5000	5000	5000	0
27	20250228	191600	942021270	5000	5000	5000	5000	0
28	20250228	191500	942021270	5000	5000	5000	5000	0
29	20250228	191400	942021270	5000	5000	5000	5000	0
30	20250228	191300	942021270	5000	5000	5000	5000	0
31	20250228	191200	942021270	5000	5000	5000	5000	0
32	20250228	191100	942021270	5000	5000	5000	5000	1730
33	20250228	191000	942021270	5000	5000	5000	5000	0
34	20250228	190900	942021270	5000	5000	5000	5000	0
35	20250228	190800	942021270	5000	5000	5000	5000	0
36	20250228	190700	942021270	5000	5000	5000	5000	0
37	20250228	190600	942021270	5000	5000	5000	5000	0
38	20250228	190500	942021270	5000	5000	5000	5000	0
39	20250228	190400	942021270	5000	5000	5000	5000	0
40	20250228	190300	942021270	5000	5000	5000	5000	0
41	20250228	190200	942021270	5000	5000	5000	5000	0
42	20250228	190100	942021270	5000	5000	5000	5000	0
43	20250228	190000	942021270	5000	5000	5000	5000	0
44	20250228	185900	942021270	5000	5000	5000	5000	0
45	20250228	185800	942021270	5000	5000	5000	5000	0
46	20250228	185700	942021270	5000	5000	5000	5000	0
47	20250228	185600	942021270	5000	5000	5000	5000	0
48	20250228	185500	942021270	5000	5000	5000	5000	0
49	20250228	185400	942021270	5000	5000	5000	5000	0
50	20250228	185300	942021270	5000	5000	5000	5000	0
51	20250228	185200	942021270	5000	5000	5000	5000	0
52	20250228	185100	942021270	5000	5000	5000	5000	0
53	20250228	185000	942021270	5000	5000	5000	5000	0
54	20250228	184900	942021270	5000	5000	5000	5000	0
55	20250228	184800	942021270	5000	5000	5000	5000	0
56	20250228	184700	942021270	5000	5000	5000	5000	0
57	20250228	184600	942021270	5000	5000	5000	5000	0
58	20250228	184500	942021270	5000	5000	5000	5000	0
59	20250228	184400	942021270	5000	5000	5000	5000	0
60	20250228	184300	942021270	5000	5000	5000	5000	0
61	20250228	184200	942021270	5000	5000	5000	5000	0
62	20250228	184100	942021270	5000	5000	5000	5000	1730
63	20250228	184000	942021270	5000	5000	5000	5000	0
64	20250228	183900	942021270	5000	5000	5000	5000	0
65	20250228	183800	942021270	5000	5000	5000	5000	0
66	20250228	183700	942021270	5000	5000	5000	5000	0
67	20250228	183600	942021270	5000	5000	5000	5000	0
68	20250228	183500	942021270	5000	5000	5000	5000	0
69	20250228	183400	942021270	5000	5000	5000	5000	0
70	20250228	183300	942021270	5000	5000	5000	5000	0
71	20250228	183200	942021270	5000	5000	5000	5000	0
72	20250228	183100	942021270	5000	5000	5000	5000	0
73	20250228	183000	942021270	5000	5000	5000	5000	0
74	20250228	182900	942021270	5000	5000	5000	5000	0
75	20250228	182800	942021270	5000	5000	5000	5000	0
76	20250228	182700	942021270	5000	5000	5000	5000	0
77	20250228	182600	942021270	5000	5000	5000	5000	0
78	20250228	182500	942021270	5000	5000	5000	5000	0
79	20250228	182400	942021270	5000	5000	5000	5000	0
80	20250228	182300	942021270	5000	5000	5000	5000	0
81	20250228	182200	942021270	5000	5000	5000	5000	0
82	20250228	182100	942021270	5000	5000	5000	5000	0
83	20250228	182000	942021270	5000	5000	5000	5000	0
84	20250228	181900	942021270	5000	5000	5000	5000	0
85	20250228	181800	942021270	5000	5000	5000	5000	0
86	20250228	181700	942021270	5000	5000	5000	5000	0
87	20250228	181600	942021270	5000	5000	5000	5000	0
88	20250228	181500	942021270	5000	5000	5000	5000	0
89	20250228	181400	942021270	5000	5000	5000	5000	0
90	20250228	181300	942021270	5000	5000	5000	5000	0
91	20250228	181200	942021270	5000	5000	5000	5000	0
92	20250228	181100	942021270	5000	5000	5000	5000	1730
93	20250228	181000	942021270	5000	5000	5000	5000	0
94	20250228	180900	942021270	5000	5000	5000	5000	0
95	20250228	180800	942021270	5000	5000	5000	5000	0
96	20250228	180700	942021270	5000	5000	5000	5000	0
97	20250228	180600	942021270	5000	5000	5000	5000	0
98	20250228	180500	942021270	5000	5000	5000	5000	0
99	20250228	180400	942021270	5000	5000	5000	5000	0
100	20250228	180300	942021270	5000	5000	5000	5000	0
101	20250228	180200	942021270	5000	5000	5000	5000	0
102	20250228	180100	942021270	5000	5000	5000	5000	0
103	20250228	180000	942021270	5000	5000	5000	5000	0
104	20250228	175900	942021270	5000	5000	5000	5000	0
105	20250228	175800	942021270	5000	5000	5000	5000	0
106	20250228	175700	942021270	5000	5000	5000	5000	0
107	20250228	175600	942021270	5000	5000	5000	5000	0
108	20250228	175500	942021270	5000	5000	5000	5000	0
109	20250228	175400	942021270	5000	5000	5000	5000	0
110	20250228	175300	942021270	5000	5000	5000	5000	0
111	20250228	175200	942021270	5000	5000	5000	5000	0
112	20250228	175100	942021270	5000	5000	5000	5000	0
113	20250228	175000	942021270	5000	5000	5000	5000	0
114	20250228	174900	942021270	5000	5000	5000	5000	0
115	20250228	174800	942021270	5000	5000	5000	5000	0
116	20250228	174700	942021270	5000	5000	5000	5000	0
117	20250228	174600	942021270	5000	5000	5000	5000	0
118	20250228	174500	942021270	5000	5000	5000	5000	0
119	20250228	174400	942021270	5000	5000	5000	5000	0
120	20250228	174300	942021270	5000	5000	5000	5000	0
121	20250228	174200	942021270	5000	5000	5000	5000	0
122	20250228	174100	942021270	5000	5000	5000	5000	1730
123	20250228	174000	942021270	5000	5000	5000	5000	0
124	20250228	173900	942021270	5000	5000	5000	5000	0
125	20250228	173800	942021270	5000	5000	5000	5000	0
126	20250228	173700	942021270	5000	5000	5000	5000	0
127	20250228	173600	942021270	5000	5000	5000	5000	0
128	20250228	173500	942021270	5000	5000	5000	5000	0
129	20250228	173400	942021270	5000	5000	5000	5000	0
130	20250228	173300	942021270	5000	5000	5000	5000	0
131	20250228	173200	942021270	5000	5000	5000	5000	0
132	20250228	173100	942021270	5000	5000	5000	5000	0
133	20250228	173000	942021270	5000	5000	5000	5000	0
134	20250228	172900	942021270	5000	5000	5000	5000	0
135	20250228	172800	942021270	5000	5000	5000	5000	0
136	20250228	172700	942021270	5000	5000	5000	5000	0
137	20250228	172600	942021270	5000	5000	5000	5000	0
138	20250228	172500	942021270	5000	5000	5000	5000	0
139	20250228	172400	942021270	5000	5000	5000	5000	0
140	20250228	172300	942021270	5000	5000	5000	5000	0
141	20250228	172200	942021270	5000	5000	5000	5000	0
142	20250228	172100	942021270	5000	5000	5000	5000	0
143	20250228	172000	942021270	5000	5000	5000	5000	0
144	20250228	171900	942021270	5000	5000	5000	5000	0
145	20250228	171800	942021270	5000	5000	5000	5000	0
146	20250228	171700	942021270	5000	5000	5000	5000	0
147	20250228	171600	942021270	5000	5000	5000	5000	0
148	20250228	171500	942021270	5000	5000	5000	5000	0
149	20250228	171400	942021270	5000	5000	5000	5000	0
150	20250228	171300	942021270	5000	5000	5000	5000	0
151	20250228	171200	942021270	5000	5000	5000	5000	0
152	20250228	171100	942021270	5000	5000	5000	5000	1730
153	20250228	171000	942021270	5000	5000	5000	5000	0
154	20250228	170900	942021270	5000	5000	5000	5000	0
155	20250228	170800	942021270	5000	5000	5000	5000	0
156	20250228	170700	942021270	5000	5000	5000	5000	0
157	20250228	170600	942021270	5000	5000	5000	5000	0
158	20250228	170500	942021270	5000	5000	5000	5000	0
159	20250228	170400	942021270	5000	5000	5000	5000	0
160	20250228	170300	942021270	5000	5000	5000	5000	0
161	20250228	170200	942021270	5000	5000	5000	5000	0
162	20250228	170100	942021270	5000	5000	5000	5000	0
163	20250228	170000	942021270	5000	5000	5000	5000	0
164	20250228	165900	942021270	5000	5000	5000	5000	0
165	20250228	165800	942021270	5000	5000	5000	5000	0
166	20250228	165700	942021270	5000	5000	5000	5000	0
167	20250228	165600	942021270	5000	5000	5000	5000	0
168	20250228	165500	942021270	5000	5000	5000	5000	0
169	20250228	165400	942021270	5000	5000	5000	5000	0
170	20250228	165300	942021270	5000	5000	5000	5000	0
171	20250228	165200	942021270	5000	5000	5000	5000	0
172	20250228	165100	942021270	5000	5000	5000	5000	0
173	20250228	165000	942021270	5000	5000	5000	5000	0
174	20250228	164900	942021270	5000	5000	5000	5000	0
175	20250228	164800	942021270	5000	5000	5000	5000	0
176	20250228	164700	942021270	5000	5000	5000	5000	0
177	20250228	164600	942021270	5000	5000	5000	5000	0
178	20250228	164500	942021270	5000	5000	5000	5000	0
179	20250228	164400	942021270	5000	5000	5000	5000	0
180	20250228	164300	942021270	5000	5000	5000	5000	0
181	20250228	164200	942021270	5000	5000	5000	5000	0
182	20250228	164100	942021270	5000	5000	5000	5000	1730
183	20250228	164000	942021270	5000	5000	5000	5000	0
184	20250228	163900	942021270	5000	5000	5000	5000	0
185	20250228	163800	942021270	5000	5000	5000	5000	0
186	20250228	163700	942021270	5000	5000	5000	5000	0
187	20250228	163600	942021270	5000	5000	5000	5000	0
188	20250228	163500	942021270	5000	5000	5000	5000	0
189	20250228	163400	942021270	5000	5000	5000	5000	0
190	20250228	163300	942021270	5000	5000	5000	5000	0
191	20250228	163200	942021270	5000	5000	5000	5000	0
192	20250228	163100	942021270	5000	5000	5000	5000	0
193	20250228	163000	942021270	5000	5000	5000	5000	0
194	20250228	162900	942021270	5000	5000	5000	5000	0
195	20250228	162800	942021270	5000	5000	5000	5000	0
196	20250228	162700	942021270	5000	5000	5000	5000	0
197	20250228	162600	942021270	5000	5000	5000	5000	0
198	20250228	162500	942021270	5000	5000	5000	5000	0
199	20250228	162400	942021270	5000	5000	5000	5000	0
200	20250228	162300	942021270	5000	5000	5000	5000	0
201	20250228	162200	942021270	5000	5000	5000	5000	0
202	20250228	162100	942021270	5000	5000	5000	5000	0
203	20250228	162000	942021270	5000	5000	5000	5000	0
204	20250228	161900	942021270	5000	5000	5000	5000	0
205	20250228	161800	942021270	5000	5000	5000	5000	0
206	20250228	161700	942021270	5000	5000	5000	5000	0
207	20250228	161600	942021270	5000	5000	5000	5000	0
208	20250228	161500	942021270	5000	5000	5000	5000	0
209	20250228	161400	942021270	5000	5000	5000	5000	0
210	20250228	161300	942021270	5000	5000	5000	5000	0
211	20250228	161200	942021270	5000	5000	5000	5000	0
212	20250228	161100	942021270	5000	5000	5000	5000	1730
213	20250228	161000	942021270	5000	5000	5000	5000	0
214	20250228	160900	942021270	5000	5000	5000	5000	0
215	20250228	160800	942021270	5000	5000	5000	5000	0
216	20250228	160700	942021270	5000	5000	5000	5000	0
217	20250228	160600	942021270	5000	5000	5000	5000	0
218	20250228	160500	942021270	5000	5000	5000	5000	0
219	20250228	160400	942021270	5000	5000	5000	5000	0
220	20250228	160300	942021270	5000	5000	5000	5000	0
221	20250228	160200	942021270	5000	5000	5000	5000	0
222	20250228	160100	942021270	5000	5000	5000	5000	0
223	20250228	160000	942021270	5000	5000	5000	5000	0
224	20250228	155900	942021270	5000	5000	5000	5000	0
225	20250228	155800	942021270	5000	5000	5000	5000	0
226	20250228	155700	942021270	5000	5000	5000	5000	0
227	20250228	155600	942021270	5000	5000	5000	5000	0
228	20250228	155500	942021270	5000	5000	5000	5000	0
229	20250228	155400	942021270	5000	5000	5000	5000	0
230	20250228	155300	942021270	5000	5000	5000	5000	0
231	20250228	155200	942021270	5000	5000	5000	5000	0
232	20250228	155100	942021270	5000	5000	5000	5000	0
233	20250228	155000	942021270	5000	5000	5000	5000	0
234	20250228	154900	942021270	5000	5000	5000	5000	0
235	20250228	154800	942021270	5000	5000	5000	5000	0
236	20250228	154700	942021270	5000	5000	5000	5000	0
237	20250228	154600	942021270	5000	5000	5000	5000	0
238	20250228	154500	942021270	5000	5000	5000	5000	0
239	20250228	154400	942021270	5000	5000	5000	5000	0
240	20250228	154300	942021270	5000	5000	5000	5000	0
241	20250228	154200	942021270	5000	5000	5000	5000	0
242	20250228	154100	942021270	5000	5000	5000	5000	1730
243	20250228	154000	942021270	5000	5000	5000	5000	0
244	20250228	153900	942021270	5000	5000	5000	5000	0
245	20250228	153800	942021270	5000	5000	5000	5000	0
246	20250228	153700	942021270	5000	5000	5000	5000	0
247	20250228	153600	942021270	5000	5000	5000	5000	0
248	20250228	153500	942021270	5000	5000	5000	5000	0
249	20250228	153400	942021270	5000	5000	5000	5000	0
250	20250228	153300	942021270	5000	5000	5000	5000	0
251	20250228	153200	942021270	5000	5000	5000	5000	0
252	20250228	153100	942021270	5000	5000	5000	5000	0
253	20250228	153000	942021270	5000	5000	5000	5000	1730
254	20250228	152900	933371270	5010	5010	5010	5010	0
255	20250228	152800	933371270	5010	5010	5010	5010	0
256	20250228	152700	933371270	5010	5010	5010	5010	0
257	20250228	152600	933371270	5010	5010	5010	5010	0
258	20250228	152500	933371270	5010	5010	5010	5010	0
259	20250228	152400	933371270	5010	5010	5010	5010	0
260	20250228	152300	933371270	5010	5010	5010	5010	0
261	20250228	152200	933371270	5010	5010	5010	5010	0
262	20250228	152100	933371270	5010	5010	5010	5010	0
263	20250228	152000	933371270	5010	5010	5010	5010	0
264	20250228	151900	933371270	5010	5010	5010	5000	2100
265	20250228	151800	922869070	5010	5010	5010	5000	85
266	20250228	151700	922444010	5010	5010	5010	5000	18
267	20250228	151600	922353880	5010	5010	5010	5000	567
268	20250228	151500	919518790	5010	5010	5010	5010	1
269	20250228	151400	919513780	5010	5010	5010	5010	400
270	20250228	151300	917509780	5010	5010	5010	5010	76
271	20250228	151200	917129020	5010	5010	5010	5000	192
272	20250228	151100	916169000	5010	5010	5010	5010	1
273	20250228	151000	916163990	5010	5010	5010	5010	562
274	20250228	150900	913348370	5010	5010	5010	5010	53
275	20250228	150800	913082840	5000	4995	5000	4995	1208
276	20250228	150700	907042850	5000	4995	5000	4990	916
277	20250228	150600	902466575	4995	4995	5000	4995	2389
278	20250228	150500	890533515	5000	5000	5000	5000	0
279	20250228	150400	890533515	5000	5000	5000	5000	1
280	20250228	150300	890528515	5000	5000	5000	5000	38
281	20250228	150200	890338515	5000	5000	5000	5000	109
282	20250228	150100	889793515	4995	5000	5000	4995	8
283	20250228	150000	889753550	5000	5000	5000	5000	1
284	20250228	145900	889748550	5000	4995	5000	4995	330
285	20250228	145800	888100165	5000	4995	5000	4995	204
286	20250228	145700	887081180	4995	4995	4995	4995	10
287	20250228	145600	887031230	4995	4995	4995	4995	0
288	20250228	145500	887031230	4995	4995	4995	4995	3
289	20250228	145400	887016245	4995	4990	4995	4990	5
290	20250228	145300	886991285	4995	4990	4995	4990	12
291	20250228	145200	886931395	4995	4995	4995	4995	1
292	20250228	145100	886926400	4995	4995	4995	4995	3
293	20250228	145000	886911415	4995	4995	4995	4995	12
294	20250228	144900	886851475	4995	4990	4995	4990	470
295	20250228	144800	884506160	4995	4995	4995	4995	1
296	20250228	144700	884501165	4995	4995	4995	4995	15
297	20250228	144600	884426240	5000	5000	5000	5000	1
298	20250228	144500	884421240	5000	5000	5000	5000	2
299	20250228	144400	884411240	5000	4995	5000	4995	5
300	20250228	144300	884386260	4995	4990	4995	4990	1638
301	20250228	144200	876212635	4990	4990	4990	4985	102
302	20250228	144100	875704155	4990	4990	4990	4990	2
303	20250228	144000	875694175	4990	4990	4990	4990	21
304	20250228	143900	875589385	4990	4990	4990	4990	0
305	20250228	143800	875589385	4990	4990	4990	4990	337
306	20250228	143700	873907755	4990	4990	4990	4990	9
307	20250228	143600	873862845	4990	4990	4995	4990	7
308	20250228	143500	873827910	4990	4990	4995	4990	5
309	20250228	143400	873802955	4990	4990	4995	4990	27
310	20250228	143300	873668215	4995	4995	4995	4995	1
311	20250228	143200	873663220	4995	4995	4995	4995	1
312	20250228	143100	873658225	4995	4990	4995	4990	12
313	20250228	143000	873598295	4990	4995	4995	4990	349
314	20250228	142900	871856745	4990	4995	4995	4990	215
315	20250228	142800	870783870	4995	4990	5000	4990	673
316	20250228	142700	867425545	4990	4995	4995	4990	4443
317	20250228	142600	845254960	4995	4995	4995	4995	106
318	20250228	142500	844725490	4995	4990	4995	4990	339
319	20250228	142400	843032625	4990	4990	4990	4990	204
320	20250228	142300	842014665	4990	4990	4990	4990	9
321	20250228	142200	841969755	4990	4990	4990	4990	0
322	20250228	142100	841969755	4990	4990	4990	4985	10
323	20250228	142000	841919880	4990	4985	4990	4985	9
324	20250228	141900	841875000	4990	4985	4990	4985	6
325	20250228	141800	841845070	4985	4990	4990	4985	212
326	20250228	141700	840788235	4995	4995	4995	4985	97
327	20250228	141600	840304620	4990	4995	5000	4985	519
328	20250228	141500	837716695	4995	4995	5000	4995	39
329	20250228	141400	837521885	4995	4995	5000	4995	829
330	20250228	141300	833381015	5000	5000	5000	4995	1767
331	20250228	141200	824554815	5000	5000	5000	5000	6
332	20250228	141100	824524815	5000	5000	5000	5000	4
333	20250228	141000	824504815	5000	5000	5010	5000	13
334	20250228	140900	824439795	5010	5010	5010	5010	0
335	20250228	140800	824439795	5010	5000	5010	4995	263
336	20250228	140700	823126065	5000	5000	5000	5000	4
337	20250228	140600	823106065	5010	5020	5020	5000	10
338	20250228	140500	823055995	5000	5020	5020	5000	6
339	20250228	140400	823025945	5020	5010	5020	5000	8
340	20250228	140300	822985885	5020	5010	5020	5010	8
341	20250228	140200	822945795	5010	5010	5010	5010	5
342	20250228	140100	822920745	5000	5010	5010	5000	2004
343	20250228	140000	812880735	5010	5010	5010	5010	4
344	20250228	135900	812860695	5000	5010	5010	5000	11
345	20250228	135800	812805635	5010	5010	5010	5010	0
346	20250228	135700	812805635	5010	5010	5010	5010	1
347	20250228	135600	812800625	5000	5010	5010	5000	993
348	20250228	135500	807835615	5000	5010	5010	5000	11
349	20250228	135400	807780605	5010	5010	5010	5010	1
350	20250228	135300	807775595	5010	5010	5010	5010	2
351	20250228	135200	807765575	5010	5010	5010	5010	20
352	20250228	135100	807665375	5010	4990	5010	4990	314
353	20250228	135000	806098495	4995	5000	5000	4995	26
354	20250228	134900	805968540	5010	5010	5010	5010	3
355	20250228	134800	805953510	5010	5010	5010	5010	300
356	20250228	134700	804450510	5000	5000	5000	5000	2
357	20250228	134600	804440510	5010	5000	5010	4995	700
358	20250228	134500	800942365	5010	5010	5010	5010	300
359	20250228	134400	799439365	5010	5000	5010	5000	198
360	20250228	134300	798449355	5010	5010	5010	5010	0
361	20250228	134200	798449355	5010	5010	5010	5010	28
362	20250228	134100	798309075	5010	5010	5010	5010	0
363	20250228	134000	798309075	5010	5010	5010	5010	0
364	20250228	133900	798309075	5010	5010	5010	5010	1
365	20250228	133800	798304065	5000	5000	5000	5000	28
366	20250228	133700	798164065	5010	5000	5010	5000	157
367	20250228	133600	797379055	5010	5010	5010	5010	0
368	20250228	133500	797379055	5010	5010	5010	5010	0
369	20250228	133400	797379055	5010	5010	5010	5010	1
370	20250228	133300	797374045	5010	5010	5010	5010	451
371	20250228	133200	795114535	5010	5010	5010	5010	1
372	20250228	133100	795109525	5000	5000	5000	5000	146
373	20250228	133000	794379525	5010	5010	5010	5010	0
374	20250228	132900	794379525	5010	5000	5010	5000	21
375	20250228	132800	794274515	5000	5000	5000	5000	16
376	20250228	132700	794194515	5000	5000	5000	5000	0
377	20250228	132600	794194515	5000	5000	5000	5000	0
378	20250228	132500	794194515	5000	5000	5000	4995	5
379	20250228	132400	794169530	5000	5000	5000	5000	0
380	20250228	132300	794169530	5000	5000	5000	5000	103
381	20250228	132200	793654530	5000	4985	5000	4985	3308
382	20250228	132100	777152710	4985	4985	4985	4985	17
383	20250228	132000	777067965	4985	4985	4985	4985	9
384	20250228	131900	777023100	4980	4980	4980	4980	463
385	20250228	131800	774717360	4980	4980	4980	4980	876
386	20250228	131700	770354880	4985	4980	4985	4980	11
387	20250228	131600	770300095	4980	4985	4985	4980	13
388	20250228	131500	770235345	4980	4985	4985	4980	5
389	20250228	131400	770210440	4980	4985	4985	4980	208
390	20250228	131300	769174585	4980	4985	4985	4980	128
391	20250228	131200	768537115	4985	4985	4990	4985	244
392	20250228	131100	767320725	4985	4985	4990	4980	1903
393	20250228	131000	757843630	4985	4980	4985	4980	3
394	20250228	130900	757828685	4990	4990	4990	4985	42
395	20250228	130800	757619160	4985	4985	4985	4980	810
396	20250228	130700	753585345	4985	4985	4990	4985	6
397	20250228	130600	753555425	4985	4985	4985	4985	5
398	20250228	130500	753530500	4985	4985	4985	4985	6
399	20250228	130400	753500590	4985	4985	4990	4985	10
400	20250228	130300	753450730	4985	4980	4990	4980	205
401	20250228	130200	752428805	4985	4985	4985	4985	0
402	20250228	130100	752428805	4985	4985	4990	4985	5
403	20250228	130000	752403870	4985	4985	4990	4985	231
404	20250228	125900	751252320	4990	4985	4990	4985	277
405	20250228	125800	749871470	4990	4990	4990	4990	1
406	20250228	125700	749866480	4990	4990	4990	4990	0
407	20250228	125600	749866480	4990	4990	4990	4990	1
408	20250228	125500	749861490	4990	4990	4990	4990	6
409	20250228	125400	749831550	4990	4985	4990	4985	6
410	20250228	125300	749801635	4990	4990	4990	4985	112
411	20250228	125200	749243305	4985	4980	4985	4980	2122
412	20250228	125100	738668630	4980	4980	4980	4975	326
413	20250228	125000	737045190	4980	4980	4980	4980	19
414	20250228	124900	736950570	4980	4980	4980	4980	1
415	20250228	124800	736945590	4980	4975	4980	4975	26
416	20250228	124700	736816135	4980	4980	4980	4980	16
417	20250228	124600	736736455	4975	4980	4980	4975	11
418	20250228	124500	736681710	4980	4975	4980	4975	1045
419	20250228	124400	731482030	4975	4975	4975	4975	104
420	20250228	124300	730964630	4975	4970	4975	4970	533
421	20250228	124200	728315605	4975	4980	4980	4975	26
422	20250228	124100	728186245	4975	4980	4980	4970	3130
423	20250228	124000	712624820	4985	4975	4985	4975	55
424	20250228	123900	712351155	4975	4975	4975	4975	1883
425	20250228	123800	702983230	4980	4980	4980	4980	516
426	20250228	123700	700413550	4980	4980	4980	4980	30
427	20250228	123600	700264150	4980	4980	4980	4980	3
428	20250228	123500	700249210	4980	4980	4980	4980	10
429	20250228	123400	700199410	4980	4975	4980	4975	21
430	20250228	123300	700094930	4975	4975	4975	4975	500
431	20250228	123200	697607430	4980	4980	4980	4980	0
432	20250228	123100	697607430	4980	4980	4980	4980	55
433	20250228	123000	697333530	4980	4980	4980	4975	3421
434	20250228	122900	680314025	4980	4980	4980	4980	105
435	20250228	122800	679791125	4980	4980	4980	4975	510
436	20250228	122700	677253825	4980	4980	4980	4980	8
437	20250228	122600	677213985	4980	4980	4980	4980	20
438	20250228	122500	677114385	4980	4980	4985	4980	56
439	20250228	122400	676835500	4980	4980	4985	4975	2195
440	20250228	122300	665907300	4980	4980	4980	4980	4
441	20250228	122200	665887380	4980	4980	4980	4980	16
442	20250228	122100	665807700	4980	4980	4980	4980	107
443	20250228	122000	665274840	4980	4980	4980	4980	8
444	20250228	121900	665235000	4980	4980	4980	4980	6
445	20250228	121800	665205120	4980	4980	4980	4980	11
446	20250228	121700	665150340	4975	4985	4985	4975	3569
447	20250228	121600	647385135	4985	4985	4990	4985	4
448	20250228	121500	647365190	4985	4995	4995	4985	7
449	20250228	121400	647330275	4985	4990	4990	4985	7
450	20250228	121300	647295370	4990	4985	4990	4985	22
451	20250228	121200	647185680	4995	4985	4995	4980	324
452	20250228	121100	645571895	4990	4985	4995	4980	872
453	20250228	121000	641226915	4985	4995	4995	4985	4210
454	20250228	120900	620229390	4995	4995	5000	4995	6
455	20250228	120800	620199415	4995	4995	5000	4990	14
456	20250228	120700	620129520	4995	4995	5000	4995	16
457	20250228	120600	620049595	4995	4995	4995	4990	408
458	20250228	120500	618011640	5000	4995	5000	4995	3
459	20250228	120400	617996645	4995	4995	5000	4995	6
460	20250228	120300	617966665	4995	4995	4995	4995	9
461	20250228	120200	617921710	4995	4990	5000	4990	1009
462	20250228	120100	612879545	4990	4990	4995	4990	8
463	20250228	120000	612839615	4990	4995	4995	4990	7
464	20250228	115900	612804670	4990	4995	4995	4990	257
465	20250228	115800	611522235	4990	4995	4995	4990	1031
466	20250228	115700	606377535	4995	4995	4995	4995	1
467	20250228	115600	606372540	4995	4995	4995	4995	3
468	20250228	115500	606357555	4995	4990	4995	4990	34
469	20250228	115400	606187730	4995	4990	4995	4990	4
470	20250228	115300	606167760	4995	4990	4995	4990	34
471	20250228	115200	605997985	4990	4990	4990	4990	0
472	20250228	115100	605997985	4990	4990	4995	4990	12
473	20250228	115000	605938100	4990	4990	4990	4990	0
474	20250228	114900	605938100	4990	4990	4995	4990	4
475	20250228	114800	605918135	4990	4990	4990	4990	7
476	20250228	114700	605883205	4990	4990	4990	4990	0
477	20250228	114600	605883205	4990	4990	4990	4990	6
478	20250228	114500	605853265	4995	4990	4995	4990	211
479	20250228	114400	604799370	4995	4990	4995	4985	1009
480	20250228	114300	599769455	4990	4990	4990	4990	15
481	20250228	114200	599694605	5000	5000	5000	4990	47
482	20250228	114100	599459955	4990	4995	4995	4990	37
483	20250228	114000	599275295	5000	5000	5000	5000	504
484	20250228	113900	596755295	5000	5000	5000	5000	0
485	20250228	113800	596755295	5000	5000	5000	4995	5
486	20250228	113700	596730305	5000	5000	5000	5000	11
487	20250228	113600	596675305	5010	5010	5010	5010	1
488	20250228	113500	596670295	5000	5010	5010	5000	101
489	20250228	113400	596165285	5000	5000	5000	5000	23
490	20250228	113300	596050285	4990	4990	4990	4990	232
491	20250228	113200	594892605	4985	4985	4985	4985	0
492	20250228	113100	594892605	4985	4985	4985	4985	15
493	20250228	113000	594817830	4990	4985	4990	4985	244
494	20250228	112900	593601485	4990	4990	4990	4990	0
495	20250228	112800	593601485	4990	4990	4990	4990	0
496	20250228	112700	593601485	4990	4990	4990	4990	100
497	20250228	112600	593102485	4990	4990	4990	4985	468
498	20250228	112500	590769490	4990	4990	4990	4990	0
499	20250228	112400	590769490	4990	4990	4990	4990	1
500	20250228	112300	590764500	4985	4985	4990	4985	420
501	20250228	112200	588670790	4985	4985	4985	4985	93
502	20250228	112100	588207185	4980	4990	4990	4975	11941
503	20250228	112000	528742255	4990	4995	5000	4985	10961
504	20250228	111900	474047320	4995	4995	5000	4995	86
505	20250228	111800	473617745	4995	4995	4995	4995	3242
506	20250228	111700	457423955	5000	5000	5010	5000	9
507	20250228	111600	457378935	5000	5000	5010	4995	12
508	20250228	111500	457318910	5000	5000	5000	4995	5624
509	20250228	111400	429199160	5000	5000	5000	5000	612
510	20250228	111300	426139160	5010	5010	5010	5010	110
511	20250228	111200	425588060	5010	5010	5010	5010	60
512	20250228	111100	425287460	5000	5010	5010	5000	11
513	20250228	111000	425232360	5010	5010	5010	5010	0
514	20250228	110900	425232360	5010	5010	5010	5010	220
515	20250228	110800	424130160	5000	5000	5000	5000	0
516	20250228	110700	424130160	5000	5000	5000	5000	0
517	20250228	110600	424130160	5000	5010	5010	5000	575
518	20250228	110500	421254860	5000	5000	5000	5000	0
519	20250228	110400	421254860	5000	5010	5010	5000	108
520	20250228	110300	420714780	5010	5010	5010	5010	50
521	20250228	110200	420464280	5000	5000	5010	5000	218
522	20250228	110100	419374270	5000	5010	5010	5000	26
523	20250228	110000	419244020	5010	5010	5010	5010	0
524	20250228	105900	419244020	5010	5010	5010	5010	41
525	20250228	105800	419038610	5010	5010	5010	5010	0
526	20250228	105700	419038610	5010	5010	5010	5010	0
527	20250228	105600	419038610	5010	5000	5010	4995	686
528	20250228	105500	415610330	5010	5010	5010	5010	0
529	20250228	105400	415610330	5010	5010	5010	5010	0
530	20250228	105300	415610330	5010	5000	5010	5000	201
531	20250228	105200	414605320	5010	5000	5010	5000	200
532	20250228	105100	413605310	5010	5010	5010	5010	21
533	20250228	105000	413500100	5010	5010	5010	5010	0
534	20250228	104900	413500100	5010	5010	5010	5010	0
535	20250228	104800	413500100	5010	5010	5010	5010	0
536	20250228	104700	413500100	5010	5000	5010	5000	4
537	20250228	104600	413480090	5010	4995	5010	4995	2198
538	20250228	104500	402501065	5000	5010	5010	5000	571
539	20250228	104400	399646025	5010	5000	5010	5000	501
540	20250228	104300	397141015	5010	5010	5010	5010	101
541	20250228	104200	396635005	5010	5010	5010	5010	0
542	20250228	104100	396635005	5010	5010	5010	5010	1
543	20250228	104000	396629995	5010	5010	5010	5010	22
544	20250228	103900	396519775	5010	5010	5010	5010	295
545	20250228	103800	395041825	5010	5010	5010	5010	2
546	20250228	103700	395031805	5000	5000	5000	5000	0
547	20250228	103600	395031805	5000	5000	5000	5000	611
548	20250228	103500	391976805	5000	5000	5000	5000	0
549	20250228	103400	391976805	5000	5000	5000	5000	0
550	20250228	103300	391976805	5000	5010	5010	5000	819
551	20250228	103200	387878805	5010	5000	5010	5000	514
552	20250228	103100	385308795	5010	5010	5010	5010	213
553	20250228	103000	384241665	5010	5010	5010	5010	0
554	20250228	102900	384241665	5010	5000	5010	5000	2952
555	20250228	102800	369480865	5010	5010	5010	5010	1324
556	20250228	102700	362847625	5020	5010	5020	5010	11
557	20250228	102600	362792505	5020	5020	5020	5010	324
558	20250228	102500	361166105	5020	5020	5020	5020	0
559	20250228	102400	361166105	5020	5020	5020	5020	0
560	20250228	102300	361166105	5020	5020	5020	5020	1
561	20250228	102200	361161085	5020	5020	5020	5020	0
562	20250228	102100	361161085	5020	5020	5020	5020	202
563	20250228	102000	360147045	5020	5010	5020	5010	503
564	20250228	101900	357627005	5020	5020	5020	5020	1
565	20250228	101800	357621985	5020	5010	5020	5010	6
566	20250228	101700	357591905	5020	5020	5020	5020	10
567	20250228	101600	357541705	5020	5020	5020	5020	0
568	20250228	101500	357541705	5020	5020	5020	5020	0
569	20250228	101400	357541705	5020	5000	5020	5000	89
570	20250228	101300	357096685	5010	5010	5010	5010	0
571	20250228	101200	357096685	5010	5010	5010	5010	5
572	20250228	101100	357071635	5010	5010	5010	5000	153
573	20250228	101000	356306615	5010	5010	5010	5010	11
574	20250228	100900	356251505	5010	5000	5010	5000	2
575	20250228	100800	356241495	5010	5020	5020	5010	1312
576	20250228	100700	349668165	5010	5010	5020	5010	52
577	20250228	100600	349407635	5020	5020	5020	5020	0
578	20250228	100500	349407635	5020	5020	5020	5020	1
579	20250228	100400	349402615	5020	5010	5020	5010	101
580	20250228	100300	348896595	5010	5010	5010	5010	0
581	20250228	100200	348896595	5010	5010	5010	5010	0
582	20250228	100100	348896595	5010	5000	5010	5000	1804
583	20250228	100000	339866675	5010	5010	5010	5010	100
584	20250228	095900	339365675	5010	5010	5010	5010	105
585	20250228	095800	338839625	5010	5010	5010	5010	209
586	20250228	095700	337792535	5010	5000	5010	5000	115
587	20250228	095600	337217435	5000	5000	5000	5000	425
588	20250228	095500	335092435	5010	5000	5010	5000	1265
589	20250228	095400	328767395	5000	5000	5000	5000	1919
590	20250228	095300	319172395	5000	5000	5000	5000	3
591	20250228	095200	319157395	4990	5010	5010	4990	9645
592	20250228	095100	270927780	5010	5010	5010	5010	29
593	20250228	095000	270782490	5010	5010	5010	5010	554
594	20250228	094900	268006950	5020	5020	5020	5020	21
595	20250228	094800	267901530	5020	5020	5020	5020	6
596	20250228	094700	267871410	5020	5020	5020	5010	183
597	20250228	094600	266954350	5020	5010	5020	5000	494
598	20250228	094500	264483670	5020	5020	5020	5020	3
599	20250228	094400	264468610	5010	5010	5010	5010	567
600	20250228	094300	261627940	5020	5010	5020	5010	101
601	20250228	094200	261121890	5010	5010	5020	5000	38
602	20250228	094100	260931770	5020	5010	5020	5010	304
603	20250228	094000	259408680	5050	5040	5050	4995	21757
604	20250228	093900	150512145	5040	5040	5040	5040	120
605	20250228	093800	149907345	5040	5040	5040	5040	20
606	20250228	093700	149806545	5040	5040	5040	5040	51
607	20250228	093600	149549505	5040	5040	5040	5040	50
608	20250228	093500	149297505	5040	5040	5040	5040	4
609	20250228	093400	149277345	5040	5030	5040	5030	64
610	20250228	093300	148955405	5020	5040	5040	5020	8
611	20250228	093200	148915105	5040	5040	5040	5040	0
612	20250228	093100	148915105	5040	5040	5040	5040	0
613	20250228	093000	148915105	5040	5040	5040	5040	1
614	20250228	092900	148910065	5020	5020	5020	5020	0
615	20250228	092800	148910065	5020	5020	5020	5020	500
616	20250228	092700	146400065	5050	5050	5050	5050	0
617	20250228	092600	146400065	5050	5020	5050	5020	292
618	20250228	092500	144934165	5020	5030	5030	5020	532
619	20250228	092400	142263425	5030	5030	5030	5030	20
620	20250228	092300	142162825	5020	5030	5030	5020	175
621	20250228	092200	141283975	5020	5020	5020	5020	0
622	20250228	092100	141283975	5020	5020	5020	5020	400
623	20250228	092000	139275975	5040	5030	5040	5030	166
624	20250228	091900	138439945	5050	5050	5050	5050	0
625	20250228	091800	138439945	5050	5040	5050	5040	2
626	20250228	091700	138429855	5010	5010	5010	5010	316
627	20250228	091600	136846695	5020	5020	5020	5020	800
628	20250228	091500	132830695	5030	5010	5030	4995	10021
629	20250228	091400	82681650	5020	5030	5030	5020	3791
630	20250228	091300	63650640	5020	5040	5040	5020	2084
631	20250228	091200	53170200	5040	5050	5050	5040	271
632	20250228	091100	51803760	5050	5030	5050	5030	421
633	20250228	091000	49686110	5030	5040	5040	5030	1686
634	20250228	090900	41204920	5040	5030	5040	5030	297
635	20250228	090800	39710500	5030	5030	5030	5020	450
636	20250228	090700	37449000	5030	5020	5030	5020	300
637	20250228	090600	35941500	5020	5030	5030	5020	529
638	20250228	090500	33283630	5040	5060	5070	5030	1097
639	20250228	090400	27741770	5060	5060	5060	5060	0
640	20250228	090300	27741770	5060	5040	5060	5040	298
641	20250228	090200	26239830	5040	5040	5060	5010	1335
642	20250228	090100	19530720	5040	5060	5070	5030	732
643	20250228	090000	15837930	5060	5060	5070	5060	3130