KissMeData/071090/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195100	924736710	2955	2955	2955	2955	3987
3	20250228	195000	924736710	2955	2955	2955	2955	0
4	20250228	194900	924736710	2955	2955	2955	2955	0
5	20250228	194800	924736710	2955	2955	2955	2955	0
6	20250228	194700	924736710	2955	2955	2955	2955	0
7	20250228	194600	924736710	2955	2955	2955	2955	0
8	20250228	194500	924736710	2955	2955	2955	2955	0
9	20250228	194400	924736710	2955	2955	2955	2955	0
10	20250228	194300	924736710	2955	2955	2955	2955	0
11	20250228	194200	924736710	2955	2955	2955	2955	0
12	20250228	194100	924736710	2955	2955	2955	2955	0
13	20250228	194000	924736710	2955	2955	2955	2955	0
14	20250228	193900	924736710	2955	2955	2955	2955	0
15	20250228	193800	924736710	2955	2955	2955	2955	0
16	20250228	193700	924736710	2955	2955	2955	2955	0
17	20250228	193600	924736710	2955	2955	2955	2955	0
18	20250228	193500	924736710	2955	2955	2955	2955	0
19	20250228	193400	924736710	2955	2955	2955	2955	0
20	20250228	193300	924736710	2955	2955	2955	2955	0
21	20250228	193200	924736710	2955	2955	2955	2955	0
22	20250228	193100	924736710	2955	2955	2955	2955	0
23	20250228	193000	924736710	2955	2955	2955	2955	0
24	20250228	192900	924736710	2955	2955	2955	2955	0
25	20250228	192800	924736710	2955	2955	2955	2955	0
26	20250228	192700	924736710	2955	2955	2955	2955	0
27	20250228	192600	924736710	2955	2955	2955	2955	0
28	20250228	192500	924736710	2955	2955	2955	2955	0
29	20250228	192400	924736710	2955	2955	2955	2955	0
30	20250228	192300	924736710	2955	2955	2955	2955	0
31	20250228	192200	924736710	2955	2955	2955	2955	0
32	20250228	192100	924736710	2955	2955	2955	2955	3987
33	20250228	192000	924736710	2955	2955	2955	2955	0
34	20250228	191900	924736710	2955	2955	2955	2955	0
35	20250228	191800	924736710	2955	2955	2955	2955	0
36	20250228	191700	924736710	2955	2955	2955	2955	0
37	20250228	191600	924736710	2955	2955	2955	2955	0
38	20250228	191500	924736710	2955	2955	2955	2955	0
39	20250228	191400	924736710	2955	2955	2955	2955	0
40	20250228	191300	924736710	2955	2955	2955	2955	0
41	20250228	191200	924736710	2955	2955	2955	2955	0
42	20250228	191100	924736710	2955	2955	2955	2955	0
43	20250228	191000	924736710	2955	2955	2955	2955	0
44	20250228	190900	924736710	2955	2955	2955	2955	0
45	20250228	190800	924736710	2955	2955	2955	2955	0
46	20250228	190700	924736710	2955	2955	2955	2955	0
47	20250228	190600	924736710	2955	2955	2955	2955	0
48	20250228	190500	924736710	2955	2955	2955	2955	0
49	20250228	190400	924736710	2955	2955	2955	2955	0
50	20250228	190300	924736710	2955	2955	2955	2955	0
51	20250228	190200	924736710	2955	2955	2955	2955	0
52	20250228	190100	924736710	2955	2955	2955	2955	0
53	20250228	190000	924736710	2955	2955	2955	2955	0
54	20250228	185900	924736710	2955	2955	2955	2955	0
55	20250228	185800	924736710	2955	2955	2955	2955	0
56	20250228	185700	924736710	2955	2955	2955	2955	0
57	20250228	185600	924736710	2955	2955	2955	2955	0
58	20250228	185500	924736710	2955	2955	2955	2955	0
59	20250228	185400	924736710	2955	2955	2955	2955	0
60	20250228	185300	924736710	2955	2955	2955	2955	0
61	20250228	185200	924736710	2955	2955	2955	2955	0
62	20250228	185100	924736710	2955	2955	2955	2955	3987
63	20250228	185000	924736710	2955	2955	2955	2955	0
64	20250228	184900	924736710	2955	2955	2955	2955	0
65	20250228	184800	924736710	2955	2955	2955	2955	0
66	20250228	184700	924736710	2955	2955	2955	2955	0
67	20250228	184600	924736710	2955	2955	2955	2955	0
68	20250228	184500	924736710	2955	2955	2955	2955	0
69	20250228	184400	924736710	2955	2955	2955	2955	0
70	20250228	184300	924736710	2955	2955	2955	2955	0
71	20250228	184200	924736710	2955	2955	2955	2955	0
72	20250228	184100	924736710	2955	2955	2955	2955	0
73	20250228	184000	924736710	2955	2955	2955	2955	0
74	20250228	183900	924736710	2955	2955	2955	2955	0
75	20250228	183800	924736710	2955	2955	2955	2955	0
76	20250228	183700	924736710	2955	2955	2955	2955	0
77	20250228	183600	924736710	2955	2955	2955	2955	0
78	20250228	183500	924736710	2955	2955	2955	2955	0
79	20250228	183400	924736710	2955	2955	2955	2955	0
80	20250228	183300	924736710	2955	2955	2955	2955	0
81	20250228	183200	924736710	2955	2955	2955	2955	0
82	20250228	183100	924736710	2955	2955	2955	2955	0
83	20250228	183000	924736710	2955	2955	2955	2955	0
84	20250228	182900	924736710	2955	2955	2955	2955	0
85	20250228	182800	924736710	2955	2955	2955	2955	0
86	20250228	182700	924736710	2955	2955	2955	2955	0
87	20250228	182600	924736710	2955	2955	2955	2955	0
88	20250228	182500	924736710	2955	2955	2955	2955	0
89	20250228	182400	924736710	2955	2955	2955	2955	0
90	20250228	182300	924736710	2955	2955	2955	2955	0
91	20250228	182200	924736710	2955	2955	2955	2955	0
92	20250228	182100	924736710	2955	2955	2955	2955	3987
93	20250228	182000	924736710	2955	2955	2955	2955	0
94	20250228	181900	924736710	2955	2955	2955	2955	0
95	20250228	181800	924736710	2955	2955	2955	2955	0
96	20250228	181700	924736710	2955	2955	2955	2955	0
97	20250228	181600	924736710	2955	2955	2955	2955	0
98	20250228	181500	924736710	2955	2955	2955	2955	0
99	20250228	181400	924736710	2955	2955	2955	2955	0
100	20250228	181300	924736710	2955	2955	2955	2955	0
101	20250228	181200	924736710	2955	2955	2955	2955	0
102	20250228	181100	924736710	2955	2955	2955	2955	0
103	20250228	181000	924736710	2955	2955	2955	2955	0
104	20250228	180900	924736710	2955	2955	2955	2955	0
105	20250228	180800	924736710	2955	2955	2955	2955	0
106	20250228	180700	924736710	2955	2955	2955	2955	0
107	20250228	180600	924736710	2955	2955	2955	2955	0
108	20250228	180500	924736710	2955	2955	2955	2955	0
109	20250228	180400	924736710	2955	2955	2955	2955	0
110	20250228	180300	924736710	2955	2955	2955	2955	0
111	20250228	180200	924736710	2955	2955	2955	2955	0
112	20250228	180100	924736710	2955	2955	2955	2955	0
113	20250228	180000	924736710	2955	2955	2955	2955	0
114	20250228	175900	924736710	2955	2955	2955	2955	0
115	20250228	175800	924736710	2955	2955	2955	2955	0
116	20250228	175700	924736710	2955	2955	2955	2955	0
117	20250228	175600	924736710	2955	2955	2955	2955	0
118	20250228	175500	924736710	2955	2955	2955	2955	0
119	20250228	175400	924736710	2955	2955	2955	2955	0
120	20250228	175300	924736710	2955	2955	2955	2955	0
121	20250228	175200	924736710	2955	2955	2955	2955	0
122	20250228	175100	924736710	2955	2955	2955	2955	3987
123	20250228	175000	924736710	2955	2955	2955	2955	0
124	20250228	174900	924736710	2955	2955	2955	2955	0
125	20250228	174800	924736710	2955	2955	2955	2955	0
126	20250228	174700	924736710	2955	2955	2955	2955	0
127	20250228	174600	924736710	2955	2955	2955	2955	0
128	20250228	174500	924736710	2955	2955	2955	2955	0
129	20250228	174400	924736710	2955	2955	2955	2955	0
130	20250228	174300	924736710	2955	2955	2955	2955	0
131	20250228	174200	924736710	2955	2955	2955	2955	0
132	20250228	174100	924736710	2955	2955	2955	2955	0
133	20250228	174000	924736710	2955	2955	2955	2955	0
134	20250228	173900	924736710	2955	2955	2955	2955	0
135	20250228	173800	924736710	2955	2955	2955	2955	0
136	20250228	173700	924736710	2955	2955	2955	2955	0
137	20250228	173600	924736710	2955	2955	2955	2955	0
138	20250228	173500	924736710	2955	2955	2955	2955	0
139	20250228	173400	924736710	2955	2955	2955	2955	0
140	20250228	173300	924736710	2955	2955	2955	2955	0
141	20250228	173200	924736710	2955	2955	2955	2955	0
142	20250228	173100	924736710	2955	2955	2955	2955	0
143	20250228	173000	924736710	2955	2955	2955	2955	0
144	20250228	172900	924736710	2955	2955	2955	2955	0
145	20250228	172800	924736710	2955	2955	2955	2955	0
146	20250228	172700	924736710	2955	2955	2955	2955	0
147	20250228	172600	924736710	2955	2955	2955	2955	0
148	20250228	172500	924736710	2955	2955	2955	2955	0
149	20250228	172400	924736710	2955	2955	2955	2955	0
150	20250228	172300	924736710	2955	2955	2955	2955	0
151	20250228	172200	924736710	2955	2955	2955	2955	0
152	20250228	172100	924736710	2955	2955	2955	2955	3987
153	20250228	172000	924736710	2955	2955	2955	2955	0
154	20250228	171900	924736710	2955	2955	2955	2955	0
155	20250228	171800	924736710	2955	2955	2955	2955	0
156	20250228	171700	924736710	2955	2955	2955	2955	0
157	20250228	171600	924736710	2955	2955	2955	2955	0
158	20250228	171500	924736710	2955	2955	2955	2955	0
159	20250228	171400	924736710	2955	2955	2955	2955	0
160	20250228	171300	924736710	2955	2955	2955	2955	0
161	20250228	171200	924736710	2955	2955	2955	2955	0
162	20250228	171100	924736710	2955	2955	2955	2955	0
163	20250228	171000	924736710	2955	2955	2955	2955	0
164	20250228	170900	924736710	2955	2955	2955	2955	0
165	20250228	170800	924736710	2955	2955	2955	2955	0
166	20250228	170700	924736710	2955	2955	2955	2955	0
167	20250228	170600	924736710	2955	2955	2955	2955	0
168	20250228	170500	924736710	2955	2955	2955	2955	0
169	20250228	170400	924736710	2955	2955	2955	2955	0
170	20250228	170300	924736710	2955	2955	2955	2955	0
171	20250228	170200	924736710	2955	2955	2955	2955	0
172	20250228	170100	924736710	2955	2955	2955	2955	0
173	20250228	170000	924736710	2955	2955	2955	2955	0
174	20250228	165900	924736710	2955	2955	2955	2955	0
175	20250228	165800	924736710	2955	2955	2955	2955	0
176	20250228	165700	924736710	2955	2955	2955	2955	0
177	20250228	165600	924736710	2955	2955	2955	2955	0
178	20250228	165500	924736710	2955	2955	2955	2955	0
179	20250228	165400	924736710	2955	2955	2955	2955	0
180	20250228	165300	924736710	2955	2955	2955	2955	0
181	20250228	165200	924736710	2955	2955	2955	2955	0
182	20250228	165100	924736710	2955	2955	2955	2955	3987
183	20250228	165000	924736710	2955	2955	2955	2955	0
184	20250228	164900	924736710	2955	2955	2955	2955	0
185	20250228	164800	924736710	2955	2955	2955	2955	0
186	20250228	164700	924736710	2955	2955	2955	2955	0
187	20250228	164600	924736710	2955	2955	2955	2955	0
188	20250228	164500	924736710	2955	2955	2955	2955	0
189	20250228	164400	924736710	2955	2955	2955	2955	0
190	20250228	164300	924736710	2955	2955	2955	2955	0
191	20250228	164200	924736710	2955	2955	2955	2955	0
192	20250228	164100	924736710	2955	2955	2955	2955	0
193	20250228	164000	924736710	2955	2955	2955	2955	0
194	20250228	163900	924736710	2955	2955	2955	2955	0
195	20250228	163800	924736710	2955	2955	2955	2955	0
196	20250228	163700	924736710	2955	2955	2955	2955	0
197	20250228	163600	924736710	2955	2955	2955	2955	0
198	20250228	163500	924736710	2955	2955	2955	2955	0
199	20250228	163400	924736710	2955	2955	2955	2955	0
200	20250228	163300	924736710	2955	2955	2955	2955	0
201	20250228	163200	924736710	2955	2955	2955	2955	0
202	20250228	163100	924736710	2955	2955	2955	2955	0
203	20250228	163000	924736710	2955	2955	2955	2955	0
204	20250228	162900	924736710	2955	2955	2955	2955	0
205	20250228	162800	924736710	2955	2955	2955	2955	0
206	20250228	162700	924736710	2955	2955	2955	2955	0
207	20250228	162600	924736710	2955	2955	2955	2955	0
208	20250228	162500	924736710	2955	2955	2955	2955	0
209	20250228	162400	924736710	2955	2955	2955	2955	0
210	20250228	162300	924736710	2955	2955	2955	2955	0
211	20250228	162200	924736710	2955	2955	2955	2955	0
212	20250228	162100	924736710	2955	2955	2955	2955	3987
213	20250228	162000	924736710	2955	2955	2955	2955	0
214	20250228	161900	924736710	2955	2955	2955	2955	0
215	20250228	161800	924736710	2955	2955	2955	2955	0
216	20250228	161700	924736710	2955	2955	2955	2955	0
217	20250228	161600	924736710	2955	2955	2955	2955	0
218	20250228	161500	924736710	2955	2955	2955	2955	0
219	20250228	161400	924736710	2955	2955	2955	2955	0
220	20250228	161300	924736710	2955	2955	2955	2955	0
221	20250228	161200	924736710	2955	2955	2955	2955	0
222	20250228	161100	924736710	2955	2955	2955	2955	0
223	20250228	161000	924736710	2955	2955	2955	2955	0
224	20250228	160900	924736710	2955	2955	2955	2955	0
225	20250228	160800	924736710	2955	2955	2955	2955	0
226	20250228	160700	924736710	2955	2955	2955	2955	0
227	20250228	160600	924736710	2955	2955	2955	2955	0
228	20250228	160500	924736710	2955	2955	2955	2955	0
229	20250228	160400	924736710	2955	2955	2955	2955	0
230	20250228	160300	924736710	2955	2955	2955	2955	0
231	20250228	160200	924736710	2955	2955	2955	2955	0
232	20250228	160100	924736710	2955	2955	2955	2955	0
233	20250228	160000	924736710	2955	2955	2955	2955	0
234	20250228	155900	924736710	2955	2955	2955	2955	0
235	20250228	155800	924736710	2955	2955	2955	2955	0
236	20250228	155700	924736710	2955	2955	2955	2955	0
237	20250228	155600	924736710	2955	2955	2955	2955	0
238	20250228	155500	924736710	2955	2955	2955	2955	0
239	20250228	155400	924736710	2955	2955	2955	2955	0
240	20250228	155300	924736710	2955	2955	2955	2955	0
241	20250228	155200	924736710	2955	2955	2955	2955	0
242	20250228	155100	924736710	2955	2955	2955	2955	3987
243	20250228	155000	924736710	2955	2955	2955	2955	0
244	20250228	154900	924736710	2955	2955	2955	2955	0
245	20250228	154800	924736710	2955	2955	2955	2955	0
246	20250228	154700	924736710	2955	2955	2955	2955	0
247	20250228	154600	924736710	2955	2955	2955	2955	0
248	20250228	154500	924736710	2955	2955	2955	2955	0
249	20250228	154400	924736710	2955	2955	2955	2955	0
250	20250228	154300	924736710	2955	2955	2955	2955	0
251	20250228	154200	924736710	2955	2955	2955	2955	0
252	20250228	154100	924736710	2955	2955	2955	2955	0
253	20250228	154000	924736710	2955	2955	2955	2955	0
254	20250228	153900	924736710	2955	2955	2955	2955	0
255	20250228	153800	924736710	2955	2955	2955	2955	0
256	20250228	153700	924736710	2955	2955	2955	2955	0
257	20250228	153600	924736710	2955	2955	2955	2955	0
258	20250228	153500	924736710	2955	2955	2955	2955	0
259	20250228	153400	924736710	2955	2955	2955	2955	0
260	20250228	153300	924736710	2955	2955	2955	2955	0
261	20250228	153200	924736710	2955	2955	2955	2955	0
262	20250228	153100	924736710	2955	2955	2955	2955	0
263	20250228	153000	924736710	2955	2955	2955	2955	3987
264	20250228	152900	912955125	2955	2955	2955	2955	0
265	20250228	152800	912955125	2955	2955	2955	2955	0
266	20250228	152700	912955125	2955	2955	2955	2955	0
267	20250228	152600	912955125	2955	2955	2955	2955	0
268	20250228	152500	912955125	2955	2955	2955	2955	0
269	20250228	152400	912955125	2955	2955	2955	2955	0
270	20250228	152300	912955125	2955	2955	2955	2955	0
271	20250228	152200	912955125	2955	2955	2955	2955	0
272	20250228	152100	912955125	2955	2955	2955	2955	0
273	20250228	152000	912955125	2955	2955	2955	2955	0
274	20250228	151900	912955125	2955	2970	2970	2955	1028
275	20250228	151800	909908445	2970	2965	2970	2965	2224
276	20250228	151700	903314095	2965	2960	2965	2960	662
277	20250228	151600	901354570	2970	2965	2970	2960	71
278	20250228	151500	901143875	2970	2970	2970	2970	17
279	20250228	151400	901093385	2960	2960	2970	2960	165
280	20250228	151300	900604390	2965	2965	2965	2965	2
281	20250228	151200	900598460	2955	2965	2970	2955	4513
282	20250228	151100	887262355	2970	2965	2970	2955	20894
283	20250228	151000	825464590	2965	2965	2965	2960	774
284	20250228	150900	823170930	2970	2970	2970	2970	1
285	20250228	150800	823167960	2960	2960	2960	2960	169
286	20250228	150700	822667720	2960	2970	2970	2960	298
287	20250228	150600	821785625	2970	2960	2970	2960	10002
288	20250228	150500	792179685	2965	2970	2970	2965	965
289	20250228	150400	789316895	2965	2965	2965	2965	0
290	20250228	150300	789316895	2965	2965	2965	2965	0
291	20250228	150200	789316895	2965	2965	2965	2965	506
292	20250228	150100	787816605	2975	2965	2975	2965	102
293	20250228	150000	787514165	2970	2970	2970	2970	338
294	20250228	145900	786510305	2965	2975	2975	2965	128
295	20250228	145800	786130145	2975	2975	2975	2975	9
296	20250228	145700	786103370	2975	2975	2975	2975	20
297	20250228	145600	786043870	2975	2970	2975	2970	162
298	20250228	145500	785562670	2970	2970	2970	2970	88
299	20250228	145400	785301310	2975	2975	2975	2975	0
300	20250228	145300	785301310	2975	2980	2980	2960	7165
301	20250228	145200	764053845	2980	2980	2980	2980	0
302	20250228	145100	764053845	2980	2980	2980	2980	0
303	20250228	145000	764053845	2980	2980	2980	2980	0
304	20250228	144900	764053845	2980	2985	2985	2980	907
305	20250228	144800	761346800	2985	2985	2985	2985	0
306	20250228	144700	761346800	2985	2965	2985	2965	501
307	20250228	144600	759861315	2985	2985	2985	2985	31
308	20250228	144500	759768780	2985	2970	2985	2970	2
309	20250228	144400	759762825	2965	2980	2980	2965	1589
310	20250228	144300	755033425	2995	2995	2995	2995	1
311	20250228	144200	755030430	2995	2995	2995	2995	0
312	20250228	144100	755030430	2995	2985	2995	2985	145
313	20250228	144000	754597585	2970	2970	2970	2970	0
314	20250228	143900	754597585	2970	2970	2970	2970	1
315	20250228	143800	754594615	2985	2985	2985	2985	1
316	20250228	143700	754591630	2965	2965	2965	2965	0
317	20250228	143600	754591630	2965	2965	2970	2965	479
318	20250228	143500	753171390	2980	2980	2980	2980	0
319	20250228	143400	753171390	2980	2980	2980	2980	1650
320	20250228	143300	748254390	2980	2980	2980	2980	243
321	20250228	143200	747530250	2965	2985	2985	2960	6051
322	20250228	143100	729584790	2985	2985	2985	2985	17
323	20250228	143000	729534045	2970	2970	2970	2970	1000
324	20250228	142900	726564045	2970	2975	2975	2970	1758
325	20250228	142800	721341985	2980	2980	2980	2980	0
326	20250228	142700	721341985	2980	2980	2980	2980	0
327	20250228	142600	721341985	2980	2980	2980	2980	0
328	20250228	142500	721341985	2980	2980	2980	2980	12
329	20250228	142400	721306225	2980	2985	2985	2980	1053
330	20250228	142300	718163330	2985	2985	2985	2985	67
331	20250228	142200	717963335	2970	2975	2980	2970	2194
332	20250228	142100	711446255	2980	2980	2980	2980	48
333	20250228	142000	711303215	2975	2975	2975	2975	0
334	20250228	141900	711303215	2975	2975	2975	2975	1285
335	20250228	141800	707480340	2980	2975	3020	2975	2118
336	20250228	141700	701149775	2975	2975	2975	2975	0
337	20250228	141600	701149775	2975	2975	2975	2975	804
338	20250228	141500	698757875	2975	2985	2985	2975	5000
339	20250228	141400	683868380	2990	2990	2990	2990	0
340	20250228	141300	683868380	2990	2990	2990	2990	0
341	20250228	141200	683868380	2990	2990	2990	2990	0
342	20250228	141100	683868380	2990	2990	2990	2990	86
343	20250228	141000	683611240	2995	2995	2995	2995	0
344	20250228	140900	683611240	2995	2990	2995	2990	232
345	20250228	140800	682916900	2995	2990	2995	2990	155
346	20250228	140700	682453385	2995	2995	2995	2995	2
347	20250228	140600	682447395	2990	2990	2990	2990	415
348	20250228	140500	681206545	2990	2995	2995	2975	3523
349	20250228	140400	670705670	3000	3000	3000	3000	0
350	20250228	140300	670705670	3000	3000	3000	3000	0
351	20250228	140200	670705670	3000	3000	3000	3000	0
352	20250228	140100	670705670	3000	3000	3000	3000	2
353	20250228	140000	670699670	3000	3000	3000	3000	0
354	20250228	135900	670699670	3000	3010	3010	3000	9
355	20250228	135800	670672625	3010	3010	3010	3010	0
356	20250228	135700	670672625	3010	3010	3010	3010	0
357	20250228	135600	670672625	3010	3010	3010	3010	1
358	20250228	135500	670669615	2990	2995	2995	2990	326
359	20250228	135400	669694655	3000	3005	3005	3000	427
360	20250228	135300	668413155	3010	3010	3010	3010	0
361	20250228	135200	668413155	3010	3010	3010	3010	0
362	20250228	135100	668413155	3010	3010	3010	3010	0
363	20250228	135000	668413155	3010	3015	3015	3010	2
364	20250228	134900	668407130	3020	3020	3020	3020	1
365	20250228	134800	668404110	3020	3015	3020	3005	1327
366	20250228	134700	664416265	3015	3005	3015	3005	101
367	20250228	134600	664112750	3015	3015	3015	3015	2
368	20250228	134500	664106720	3010	3010	3010	3010	989
369	20250228	134400	661129830	3010	3010	3010	3010	0
370	20250228	134300	661129830	3010	3010	3010	3010	0
371	20250228	134200	661129830	3010	3010	3010	3010	2
372	20250228	134100	661123810	3005	3005	3005	3005	0
373	20250228	134000	661123810	3005	3005	3005	3005	76
374	20250228	133900	660895430	3005	3005	3005	3005	0
375	20250228	133800	660895430	3005	3005	3005	3005	0
376	20250228	133700	660895430	3005	3000	3005	3000	1001
377	20250228	133600	657887430	3000	3000	3000	3000	100
378	20250228	133500	657587430	3005	3005	3005	3005	0
379	20250228	133400	657587430	3005	3005	3005	3005	0
380	20250228	133300	657587430	3005	3005	3005	3005	0
381	20250228	133200	657587430	3005	3005	3005	3005	50
382	20250228	133100	657437180	3005	3005	3005	3005	0
383	20250228	133000	657437180	3005	3005	3005	3005	0
384	20250228	132900	657437180	3005	3005	3005	3005	13
385	20250228	132800	657398115	3005	3000	3005	3000	109
386	20250228	132700	657071110	3000	3000	3000	3000	0
387	20250228	132600	657071110	3000	3000	3000	3000	0
388	20250228	132500	657071110	3000	3000	3000	3000	2
389	20250228	132400	657065110	3000	3000	3000	3000	0
390	20250228	132300	657065110	3000	3000	3000	3000	1140
391	20250228	132200	653645110	3000	3000	3000	3000	0
392	20250228	132100	653645110	3000	3000	3000	3000	13
393	20250228	132000	653606110	3000	3000	3000	3000	1
394	20250228	131900	653603110	3000	3000	3000	3000	0
395	20250228	131800	653603110	3000	3000	3000	3000	3
396	20250228	131700	653594110	3000	3000	3000	3000	0
397	20250228	131600	653594110	3000	3000	3000	3000	1248
398	20250228	131500	649850110	3000	3000	3000	3000	1
399	20250228	131400	649847110	3005	3005	3005	3005	0
400	20250228	131300	649847110	3005	3005	3005	3005	0
401	20250228	131200	649847110	3005	3005	3005	3005	0
402	20250228	131100	649847110	3005	3000	3005	3000	24
403	20250228	131000	649775090	3005	3005	3005	3005	0
404	20250228	130900	649775090	3005	3005	3005	3005	946
405	20250228	130800	646932360	3005	3005	3005	3005	0
406	20250228	130700	646932360	3005	3005	3005	3005	5
407	20250228	130600	646917335	3010	3010	3010	3010	62
408	20250228	130500	646730715	3005	3000	3005	3000	1139
409	20250228	130400	643308155	3000	3000	3000	3000	0
410	20250228	130300	643308155	3000	3000	3000	3000	100
411	20250228	130200	643008155	3000	3000	3000	3000	133
412	20250228	130100	642609155	3000	3000	3000	3000	0
413	20250228	130000	642609155	3000	3000	3000	3000	1
414	20250228	125900	642606155	3000	3000	3000	3000	0
415	20250228	125800	642606155	3000	3000	3000	3000	0
416	20250228	125700	642606155	3000	3000	3000	3000	0
417	20250228	125600	642606155	3000	3000	3000	3000	0
418	20250228	125500	642606155	3000	3000	3000	3000	0
419	20250228	125400	642606155	3000	2995	3000	2995	479
420	20250228	125300	641171155	2995	2995	2995	2995	43
421	20250228	125200	641042370	2980	2980	2980	2980	10
422	20250228	125100	641012570	2980	2980	2980	2980	0
423	20250228	125000	641012570	2980	2980	2980	2980	33
424	20250228	124900	640914230	2990	2990	2990	2990	0
425	20250228	124800	640914230	2990	2990	2990	2990	0
426	20250228	124700	640914230	2990	2990	2990	2990	185
427	20250228	124600	640361080	2995	2995	2995	2995	32
428	20250228	124500	640265240	2995	2995	2995	2995	35
429	20250228	124400	640160415	2990	2990	2990	2990	9
430	20250228	124300	640133505	2980	2980	2980	2980	0
431	20250228	124200	640133505	2980	2980	2980	2980	0
432	20250228	124100	640133505	2980	2980	2980	2980	450
433	20250228	124000	638792505	2980	2980	2980	2980	0
434	20250228	123900	638792505	2980	2980	2980	2980	6663
435	20250228	123800	618936765	2980	2980	2980	2980	618
436	20250228	123700	617095125	2980	2980	2980	2980	0
437	20250228	123600	617095125	2980	2980	2980	2980	0
438	20250228	123500	617095125	2980	2980	2980	2980	700
439	20250228	123400	615009125	2980	2985	2985	2980	965
440	20250228	123300	612132000	2980	2980	2980	2980	0
441	20250228	123200	612132000	2980	2980	2980	2980	233
442	20250228	123100	611437660	2980	2980	2980	2980	737
443	20250228	123000	609241400	2980	2990	2990	2980	99
444	20250228	122900	608945820	2985	2985	2985	2985	77
445	20250228	122800	608715975	2980	2985	2985	2980	5389
446	20250228	122700	592653880	2980	2990	3005	2980	1693
447	20250228	122600	587601495	2990	3005	3005	2990	10440
448	20250228	122500	556282010	3005	3010	3010	3005	1497
449	20250228	122400	551777810	3010	3010	3010	3010	0
450	20250228	122300	551777810	3010	3020	3020	3010	1604
451	20250228	122200	546943845	3020	3020	3020	3020	40
452	20250228	122100	546823045	3020	3025	3025	3020	3569
453	20250228	122000	536029955	3030	3030	3030	3030	1
454	20250228	121900	536026925	3030	3030	3030	3030	269
455	20250228	121800	535211855	3030	3030	3030	3030	300
456	20250228	121700	534302855	3030	3030	3030	3025	872
457	20250228	121600	531661195	3030	3030	3030	3030	0
458	20250228	121500	531661195	3030	3030	3030	3030	0
459	20250228	121400	531661195	3030	3030	3030	3030	6
460	20250228	121300	531643015	3030	3030	3030	3030	236
461	20250228	121200	530927935	3035	3030	3035	3030	55
462	20250228	121100	530761280	3030	3030	3030	3030	50
463	20250228	121000	530609780	3030	3030	3030	3030	501
464	20250228	120900	529091750	3030	3030	3030	3030	500
465	20250228	120800	527576750	3030	3035	3035	3030	3
466	20250228	120700	527567650	3030	3030	3030	3030	1397
467	20250228	120600	523334740	3035	3040	3040	3035	1058
468	20250228	120500	520123350	3050	3050	3050	3050	0
469	20250228	120400	520123350	3050	3035	3050	3035	1717
470	20250228	120300	514902330	3035	3045	3045	3035	1345
471	20250228	120200	510815235	3050	3050	3050	3050	0
472	20250228	120100	510815235	3050	3050	3050	3050	0
473	20250228	120000	510815235	3050	3050	3055	3050	59
474	20250228	115900	510635280	3055	3055	3055	3055	0
475	20250228	115800	510635280	3055	3045	3060	3040	832
476	20250228	115700	508097065	3045	3045	3045	3045	0
477	20250228	115600	508097065	3045	3045	3045	3045	160
478	20250228	115500	507609865	3050	3055	3055	3050	130
479	20250228	115400	507212965	3055	3055	3055	3055	1
480	20250228	115300	507209910	3055	3050	3055	3050	855
481	20250228	115200	504598860	3045	3045	3045	3045	300
482	20250228	115100	503685360	3040	3040	3040	3040	0
483	20250228	115000	503685360	3040	3040	3040	3040	0
484	20250228	114900	503685360	3040	3040	3040	3040	0
485	20250228	114800	503685360	3040	3040	3040	3040	0
486	20250228	114700	503685360	3040	3040	3040	3040	0
487	20250228	114600	503685360	3040	3045	3045	3040	480
488	20250228	114500	502225265	3035	3035	3035	3035	0
489	20250228	114400	502225265	3035	3055	3055	3035	106
490	20250228	114300	501901630	3055	3055	3055	3055	328
491	20250228	114200	500899590	3050	3050	3050	3045	856
492	20250228	114100	498288805	3050	3050	3050	3050	0
493	20250228	114000	498288805	3050	3040	3050	3035	1631
494	20250228	113900	493334255	3055	3050	3055	3050	2490
495	20250228	113800	485734020	3035	3035	3035	3035	2
496	20250228	113700	485727950	3035	3030	3035	3030	306
497	20250228	113600	484800670	3030	3030	3030	3030	0
498	20250228	113500	484800670	3030	3040	3040	3030	3299
499	20250228	113400	474786655	3050	3050	3050	3050	183
500	20250228	113300	474228505	3035	3040	3040	3035	1073
501	20250228	113200	470969685	3040	3055	3055	3040	673
502	20250228	113100	468923060	3045	3045	3045	3045	287
503	20250228	113000	468049145	3055	3045	3055	3045	147
504	20250228	112900	467601520	3045	3050	3055	3045	849
505	20250228	112800	465016200	3045	3050	3050	3045	1326
506	20250228	112700	460976945	3055	3055	3055	3055	1366
507	20250228	112600	456803815	3060	3060	3060	3055	835
508	20250228	112500	454250365	3065	3065	3065	3065	1015
509	20250228	112400	451139390	3065	3065	3065	3065	700
510	20250228	112300	448993890	3065	3065	3065	3065	50
511	20250228	112200	448840640	3060	3065	3065	3060	1184
512	20250228	112100	445212180	3070	3060	3070	3060	4
513	20250228	112000	445199925	3060	3055	3060	3055	62
514	20250228	111900	445010210	3060	3060	3060	3060	128
515	20250228	111800	444618530	3070	3070	3070	3070	0
516	20250228	111700	444618530	3070	3070	3070	3070	5
517	20250228	111600	444603180	3070	3070	3070	3065	2272
518	20250228	111500	437634055	3070	3070	3070	3070	237
519	20250228	111400	436906465	3070	3070	3070	3070	1221
520	20250228	111300	433157995	3075	3075	3080	3075	1323
521	20250228	111200	429086935	3085	3055	3085	3055	5175
522	20250228	111100	413183755	3055	3060	3060	3055	27
523	20250228	111000	413101245	3060	3060	3060	3060	12
524	20250228	110900	413064525	3060	3060	3060	3060	392
525	20250228	110800	411865005	3065	3065	3065	3065	29
526	20250228	110700	411776120	3070	3070	3070	3070	6
527	20250228	110600	411757700	3070	3065	3070	3065	3194
528	20250228	110500	401952635	3065	3070	3070	3065	28
529	20250228	110400	401866715	3070	3070	3075	3060	1928
530	20250228	110300	395948090	3070	3060	3070	3055	3464
531	20250228	110200	385343535	3060	3065	3070	3060	1396
532	20250228	110100	381068925	3065	3065	3075	3065	2197
533	20250228	110000	374324330	3075	3075	3080	3075	61
534	20250228	105900	374136700	3080	3060	3080	3060	9219
535	20250228	105800	345863055	3050	3055	3060	3050	3182
536	20250228	105700	336130700	3050	3050	3055	3050	1746
537	20250228	105600	330797205	3050	3055	3055	3050	2317
538	20250228	105500	323728570	3050	3060	3060	3050	86
539	20250228	105400	323465945	3055	3055	3055	3055	527
540	20250228	105300	321855960	3055	3040	3055	3040	1282
541	20250228	105200	317941685	3040	3040	3045	3040	311
542	20250228	105100	316995745	3035	3030	3035	3030	379
543	20250228	105000	315845555	3035	3035	3035	3035	7
544	20250228	104900	315824310	3035	3035	3035	3035	20
545	20250228	104800	315763610	3035	3035	3035	3035	0
546	20250228	104700	315763610	3035	3025	3035	3020	368
547	20250228	104600	314649995	3035	3035	3035	3035	0
548	20250228	104500	314649995	3035	3035	3035	3035	146
549	20250228	104400	314206885	3035	3035	3035	3020	11
550	20250228	104300	314173515	3035	3035	3035	3035	1
551	20250228	104200	314170480	3025	3025	3025	3025	1302
552	20250228	104100	310231930	3025	3025	3025	3025	20
553	20250228	104000	310171430	3030	3030	3030	3030	0
554	20250228	103900	310171430	3030	3030	3030	3030	100
555	20250228	103800	309868430	3030	3030	3030	3030	0
556	20250228	103700	309868430	3030	3030	3030	3030	813
557	20250228	103600	307405040	3030	3020	3030	3015	598
558	20250228	103500	305597510	3020	3020	3020	3020	0
559	20250228	103400	305597510	3020	3025	3025	3020	809
560	20250228	103300	303153755	3025	3025	3025	3025	335
561	20250228	103200	302140380	3030	3030	3030	3030	0
562	20250228	103100	302140380	3030	3030	3030	3030	1063
563	20250228	103000	298919490	3030	3030	3030	3030	0
564	20250228	102900	298919490	3030	3030	3030	3030	0
565	20250228	102800	298919490	3030	3030	3030	3030	423
566	20250228	102700	297637800	3030	3030	3030	3030	100
567	20250228	102600	297334800	3030	3035	3035	3030	124
568	20250228	102500	296958585	3035	3030	3035	3030	112
569	20250228	102400	296618670	3030	3030	3030	3030	0
570	20250228	102300	296618670	3030	3030	3030	3030	0
571	20250228	102200	296618670	3030	3035	3035	3030	1010
572	20250228	102100	293558320	3035	3030	3035	3030	489
573	20250228	102000	292076600	3035	3035	3035	3035	10
574	20250228	101900	292046250	3035	3035	3035	3035	0
575	20250228	101800	292046250	3035	3030	3035	3030	1986
576	20250228	101700	286028170	3035	3035	3035	3035	890
577	20250228	101600	283327020	3035	3035	3035	3035	0
578	20250228	101500	283327020	3035	3040	3050	3035	56
579	20250228	101400	283156935	3040	3050	3050	3040	1670
580	20250228	101300	278073270	3050	3060	3065	3050	1010
581	20250228	101200	274984990	3070	3060	3070	3060	1287
582	20250228	101100	271045405	3055	3060	3060	3055	273
583	20250228	101000	270210775	3060	3055	3060	3055	231
584	20250228	100900	269503930	3055	3055	3055	3030	1700
585	20250228	100800	264319915	3055	3050	3055	3050	354
586	20250228	100700	263240210	3050	3050	3050	3050	9933
587	20250228	100600	232944560	3050	3055	3060	3050	1139
588	20250228	100500	229464670	3055	3050	3055	3050	1446
589	20250228	100400	225054275	3060	3050	3060	3050	1329
590	20250228	100300	220997315	3055	3055	3055	3050	200
591	20250228	100200	220386340	3050	3060	3060	3050	2497
592	20250228	100100	212767490	3050	3020	3055	3020	8978
593	20250228	100000	185403500	3020	3030	3035	3020	1018
594	20250228	095900	182319075	3025	3015	3030	3015	3252
595	20250228	095800	172484170	3020	3015	3020	3015	30
596	20250228	095700	172393645	3015	3015	3015	3015	716
597	20250228	095600	170234905	3010	3010	3010	3010	20
598	20250228	095500	170174705	3010	3005	3010	3005	179
599	20250228	095400	169636410	3000	3000	3000	3000	0
600	20250228	095300	169636410	3000	3000	3000	3000	40
601	20250228	095200	169516410	3005	3005	3005	3005	846
602	20250228	095100	166974180	3010	3005	3010	3005	262
603	20250228	095000	166186810	3005	3005	3005	3005	12
604	20250228	094900	166150750	3005	3010	3010	3005	41
605	20250228	094800	166027440	3010	3010	3010	3010	0
606	20250228	094700	166027440	3010	3010	3010	3010	0
607	20250228	094600	166027440	3010	3010	3010	3010	1
608	20250228	094500	166024430	3005	3010	3010	3005	3
609	20250228	094400	166015405	3010	3010	3010	3010	779
610	20250228	094300	163670615	3000	3005	3010	3000	1422
611	20250228	094200	159397290	3005	3010	3010	3005	705
612	20250228	094100	157278740	3010	3010	3010	3010	103
613	20250228	094000	156968710	3020	3020	3020	3020	0
614	20250228	093900	156968710	3020	3020	3020	3020	30
615	20250228	093800	156878110	3010	3010	3010	3010	0
616	20250228	093700	156878110	3010	3010	3010	3010	0
617	20250228	093600	156878110	3010	3010	3010	3005	6078
618	20250228	093500	138592325	3020	3020	3020	3020	458
619	20250228	093400	137209165	3020	3020	3020	3020	1
620	20250228	093300	137206145	3020	3020	3020	3020	6
621	20250228	093200	137188025	3010	3010	3010	3010	140
622	20250228	093100	136766625	3010	3015	3015	3010	200
623	20250228	093000	136164620	3015	3010	3015	3010	201
624	20250228	092900	135559605	3010	3010	3015	3010	400
625	20250228	092800	134355600	3025	3025	3025	3025	1
626	20250228	092700	134352575	3020	3020	3020	3020	201
627	20250228	092600	133745555	3005	3025	3025	3005	2268
628	20250228	092500	126919345	3025	3010	3025	3010	2687
629	20250228	092400	118796105	3010	3015	3015	3010	210
630	20250228	092300	118163005	3015	3005	3015	3005	92
631	20250228	092200	117886235	3010	3010	3010	3010	25
632	20250228	092100	117810985	3010	3010	3010	3010	0
633	20250228	092000	117810985	3010	2995	3020	2995	401
634	20250228	091900	116604130	2995	2980	3000	2980	744
635	20250228	091800	114385405	2980	2980	2985	2980	600
636	20250228	091700	112597340	2985	2985	2985	2985	169
637	20250228	091600	112092875	2980	2980	2980	2980	244
638	20250228	091500	111365755	2980	2970	2980	2970	84
639	20250228	091400	111116075	2975	2975	2975	2975	1865
640	20250228	091300	105567700	2980	2980	2980	2980	238
641	20250228	091200	104858460	2985	2985	2985	2985	3
642	20250228	091100	104849505	2985	2985	2985	2985	30
643	20250228	091000	104759955	2975	2975	2975	2975	180
644	20250228	090900	104224455	2975	2975	2990	2975	6590
645	20250228	090800	84608855	2975	2975	2975	2975	0
646	20250228	090700	84608855	2975	2975	2975	2975	334
647	20250228	090600	83615205	2975	2975	2975	2975	2015
648	20250228	090500	77620580	2990	2980	2990	2980	115
649	20250228	090400	77277870	2980	2980	2980	2980	100
650	20250228	090300	76979870	2980	2960	2980	2960	2332
651	20250228	090200	70076085	2960	2980	2995	2950	11309
652	20250228	090100	36498360	3000	2995	3005	2980	5923
653	20250228	090000	18809705	2995	3000	3000	2995	6272