KissMeData/004910/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184400	258789820	5780	5780	5780	5780	485
3	20250228	184300	258789820	5780	5780	5780	5780	0
4	20250228	184200	258789820	5780	5780	5780	5780	0
5	20250228	184100	258789820	5780	5780	5780	5780	0
6	20250228	184000	258789820	5780	5780	5780	5780	0
7	20250228	183900	258789820	5780	5780	5780	5780	0
8	20250228	183800	258789820	5780	5780	5780	5780	0
9	20250228	183700	258789820	5780	5780	5780	5780	0
10	20250228	183600	258789820	5780	5780	5780	5780	0
11	20250228	183500	258789820	5780	5780	5780	5780	0
12	20250228	183400	258789820	5780	5780	5780	5780	0
13	20250228	183300	258789820	5780	5780	5780	5780	0
14	20250228	183200	258789820	5780	5780	5780	5780	0
15	20250228	183100	258789820	5780	5780	5780	5780	0
16	20250228	183000	258789820	5780	5780	5780	5780	0
17	20250228	182900	258789820	5780	5780	5780	5780	0
18	20250228	182800	258789820	5780	5780	5780	5780	0
19	20250228	182700	258789820	5780	5780	5780	5780	0
20	20250228	182600	258789820	5780	5780	5780	5780	0
21	20250228	182500	258789820	5780	5780	5780	5780	0
22	20250228	182400	258789820	5780	5780	5780	5780	0
23	20250228	182300	258789820	5780	5780	5780	5780	0
24	20250228	182200	258789820	5780	5780	5780	5780	0
25	20250228	182100	258789820	5780	5780	5780	5780	0
26	20250228	182000	258789820	5780	5780	5780	5780	0
27	20250228	181900	258789820	5780	5780	5780	5780	0
28	20250228	181800	258789820	5780	5780	5780	5780	0
29	20250228	181700	258789820	5780	5780	5780	5780	0
30	20250228	181600	258789820	5780	5780	5780	5780	0
31	20250228	181500	258789820	5780	5780	5780	5780	0
32	20250228	181400	258789820	5780	5780	5780	5780	485
33	20250228	181300	258789820	5780	5780	5780	5780	0
34	20250228	181200	258789820	5780	5780	5780	5780	0
35	20250228	181100	258789820	5780	5780	5780	5780	0
36	20250228	181000	258789820	5780	5780	5780	5780	0
37	20250228	180900	258789820	5780	5780	5780	5780	0
38	20250228	180800	258789820	5780	5780	5780	5780	0
39	20250228	180700	258789820	5780	5780	5780	5780	0
40	20250228	180600	258789820	5780	5780	5780	5780	0
41	20250228	180500	258789820	5780	5780	5780	5780	0
42	20250228	180400	258789820	5780	5780	5780	5780	0
43	20250228	180300	258789820	5780	5780	5780	5780	0
44	20250228	180200	258789820	5780	5780	5780	5780	0
45	20250228	180100	258789820	5780	5780	5780	5780	0
46	20250228	180000	258789820	5780	5780	5780	5780	0
47	20250228	175900	258789820	5780	5780	5780	5780	0
48	20250228	175800	258789820	5780	5780	5780	5780	0
49	20250228	175700	258789820	5780	5780	5780	5780	0
50	20250228	175600	258789820	5780	5780	5780	5780	0
51	20250228	175500	258789820	5780	5780	5780	5780	0
52	20250228	175400	258789820	5780	5780	5780	5780	0
53	20250228	175300	258789820	5780	5780	5780	5780	0
54	20250228	175200	258789820	5780	5780	5780	5780	0
55	20250228	175100	258789820	5780	5780	5780	5780	0
56	20250228	175000	258789820	5780	5780	5780	5780	0
57	20250228	174900	258789820	5780	5780	5780	5780	0
58	20250228	174800	258789820	5780	5780	5780	5780	0
59	20250228	174700	258789820	5780	5780	5780	5780	0
60	20250228	174600	258789820	5780	5780	5780	5780	0
61	20250228	174500	258789820	5780	5780	5780	5780	0
62	20250228	174400	258789820	5780	5780	5780	5780	485
63	20250228	174300	258789820	5780	5780	5780	5780	0
64	20250228	174200	258789820	5780	5780	5780	5780	0
65	20250228	174100	258789820	5780	5780	5780	5780	0
66	20250228	174000	258789820	5780	5780	5780	5780	0
67	20250228	173900	258789820	5780	5780	5780	5780	0
68	20250228	173800	258789820	5780	5780	5780	5780	0
69	20250228	173700	258789820	5780	5780	5780	5780	0
70	20250228	173600	258789820	5780	5780	5780	5780	0
71	20250228	173500	258789820	5780	5780	5780	5780	0
72	20250228	173400	258789820	5780	5780	5780	5780	0
73	20250228	173300	258789820	5780	5780	5780	5780	0
74	20250228	173200	258789820	5780	5780	5780	5780	0
75	20250228	173100	258789820	5780	5780	5780	5780	0
76	20250228	173000	258789820	5780	5780	5780	5780	0
77	20250228	172900	258789820	5780	5780	5780	5780	0
78	20250228	172800	258789820	5780	5780	5780	5780	0
79	20250228	172700	258789820	5780	5780	5780	5780	0
80	20250228	172600	258789820	5780	5780	5780	5780	0
81	20250228	172500	258789820	5780	5780	5780	5780	0
82	20250228	172400	258789820	5780	5780	5780	5780	0
83	20250228	172300	258789820	5780	5780	5780	5780	0
84	20250228	172200	258789820	5780	5780	5780	5780	0
85	20250228	172100	258789820	5780	5780	5780	5780	0
86	20250228	172000	258789820	5780	5780	5780	5780	0
87	20250228	171900	258789820	5780	5780	5780	5780	0
88	20250228	171800	258789820	5780	5780	5780	5780	0
89	20250228	171700	258789820	5780	5780	5780	5780	0
90	20250228	171600	258789820	5780	5780	5780	5780	0
91	20250228	171500	258789820	5780	5780	5780	5780	0
92	20250228	171400	258789820	5780	5780	5780	5780	485
93	20250228	171300	258789820	5780	5780	5780	5780	0
94	20250228	171200	258789820	5780	5780	5780	5780	0
95	20250228	171100	258789820	5780	5780	5780	5780	0
96	20250228	171000	258789820	5780	5780	5780	5780	0
97	20250228	170900	258789820	5780	5780	5780	5780	0
98	20250228	170800	258789820	5780	5780	5780	5780	0
99	20250228	170700	258789820	5780	5780	5780	5780	0
100	20250228	170600	258789820	5780	5780	5780	5780	0
101	20250228	170500	258789820	5780	5780	5780	5780	0
102	20250228	170400	258789820	5780	5780	5780	5780	0
103	20250228	170300	258789820	5780	5780	5780	5780	0
104	20250228	170200	258789820	5780	5780	5780	5780	0
105	20250228	170100	258789820	5780	5780	5780	5780	0
106	20250228	170000	258789820	5780	5780	5780	5780	0
107	20250228	165900	258789820	5780	5780	5780	5780	0
108	20250228	165800	258789820	5780	5780	5780	5780	0
109	20250228	165700	258789820	5780	5780	5780	5780	0
110	20250228	165600	258789820	5780	5780	5780	5780	0
111	20250228	165500	258789820	5780	5780	5780	5780	0
112	20250228	165400	258789820	5780	5780	5780	5780	0
113	20250228	165300	258789820	5780	5780	5780	5780	0
114	20250228	165200	258789820	5780	5780	5780	5780	0
115	20250228	165100	258789820	5780	5780	5780	5780	0
116	20250228	165000	258789820	5780	5780	5780	5780	0
117	20250228	164900	258789820	5780	5780	5780	5780	0
118	20250228	164800	258789820	5780	5780	5780	5780	0
119	20250228	164700	258789820	5780	5780	5780	5780	0
120	20250228	164600	258789820	5780	5780	5780	5780	0
121	20250228	164500	258789820	5780	5780	5780	5780	0
122	20250228	164400	258789820	5780	5780	5780	5780	485
123	20250228	164300	258789820	5780	5780	5780	5780	0
124	20250228	164200	258789820	5780	5780	5780	5780	0
125	20250228	164100	258789820	5780	5780	5780	5780	0
126	20250228	164000	258789820	5780	5780	5780	5780	0
127	20250228	163900	258789820	5780	5780	5780	5780	0
128	20250228	163800	258789820	5780	5780	5780	5780	0
129	20250228	163700	258789820	5780	5780	5780	5780	0
130	20250228	163600	258789820	5780	5780	5780	5780	0
131	20250228	163500	258789820	5780	5780	5780	5780	0
132	20250228	163400	258789820	5780	5780	5780	5780	0
133	20250228	163300	258789820	5780	5780	5780	5780	0
134	20250228	163200	258789820	5780	5780	5780	5780	0
135	20250228	163100	258789820	5780	5780	5780	5780	0
136	20250228	163000	258789820	5780	5780	5780	5780	0
137	20250228	162900	258789820	5780	5780	5780	5780	0
138	20250228	162800	258789820	5780	5780	5780	5780	0
139	20250228	162700	258789820	5780	5780	5780	5780	0
140	20250228	162600	258789820	5780	5780	5780	5780	0
141	20250228	162500	258789820	5780	5780	5780	5780	0
142	20250228	162400	258789820	5780	5780	5780	5780	0
143	20250228	162300	258789820	5780	5780	5780	5780	0
144	20250228	162200	258789820	5780	5780	5780	5780	0
145	20250228	162100	258789820	5780	5780	5780	5780	0
146	20250228	162000	258789820	5780	5780	5780	5780	0
147	20250228	161900	258789820	5780	5780	5780	5780	0
148	20250228	161800	258789820	5780	5780	5780	5780	0
149	20250228	161700	258789820	5780	5780	5780	5780	0
150	20250228	161600	258789820	5780	5780	5780	5780	0
151	20250228	161500	258789820	5780	5780	5780	5780	0
152	20250228	161400	258789820	5780	5780	5780	5780	485
153	20250228	161300	258789820	5780	5780	5780	5780	0
154	20250228	161200	258789820	5780	5780	5780	5780	0
155	20250228	161100	258789820	5780	5780	5780	5780	0
156	20250228	161000	258789820	5780	5780	5780	5780	0
157	20250228	160900	258789820	5780	5780	5780	5780	0
158	20250228	160800	258789820	5780	5780	5780	5780	0
159	20250228	160700	258789820	5780	5780	5780	5780	0
160	20250228	160600	258789820	5780	5780	5780	5780	0
161	20250228	160500	258789820	5780	5780	5780	5780	0
162	20250228	160400	258789820	5780	5780	5780	5780	0
163	20250228	160300	258789820	5780	5780	5780	5780	0
164	20250228	160200	258789820	5780	5780	5780	5780	0
165	20250228	160100	258789820	5780	5780	5780	5780	0
166	20250228	160000	258789820	5780	5780	5780	5780	0
167	20250228	155900	258789820	5780	5780	5780	5780	0
168	20250228	155800	258789820	5780	5780	5780	5780	0
169	20250228	155700	258789820	5780	5780	5780	5780	0
170	20250228	155600	258789820	5780	5780	5780	5780	0
171	20250228	155500	258789820	5780	5780	5780	5780	0
172	20250228	155400	258789820	5780	5780	5780	5780	0
173	20250228	155300	258789820	5780	5780	5780	5780	0
174	20250228	155200	258789820	5780	5780	5780	5780	0
175	20250228	155100	258789820	5780	5780	5780	5780	0
176	20250228	155000	258789820	5780	5780	5780	5780	0
177	20250228	154900	258789820	5780	5780	5780	5780	0
178	20250228	154800	258789820	5780	5780	5780	5780	0
179	20250228	154700	258789820	5780	5780	5780	5780	0
180	20250228	154600	258789820	5780	5780	5780	5780	0
181	20250228	154500	258789820	5780	5780	5780	5780	0
182	20250228	154400	258789820	5780	5780	5780	5780	485
183	20250228	154300	258789820	5780	5780	5780	5780	0
184	20250228	154200	258789820	5780	5780	5780	5780	0
185	20250228	154100	258789820	5780	5780	5780	5780	0
186	20250228	154000	258789820	5780	5780	5780	5780	0
187	20250228	153900	258789820	5780	5780	5780	5780	0
188	20250228	153800	258789820	5780	5780	5780	5780	0
189	20250228	153700	258789820	5780	5780	5780	5780	0
190	20250228	153600	258789820	5780	5780	5780	5780	0
191	20250228	153500	258789820	5780	5780	5780	5780	0
192	20250228	153400	258789820	5780	5780	5780	5780	0
193	20250228	153300	258789820	5780	5780	5780	5780	0
194	20250228	153200	258789820	5780	5780	5780	5780	0
195	20250228	153100	258789820	5780	5780	5780	5780	0
196	20250228	153000	258789820	5780	5780	5780	5780	485
197	20250228	152900	255986520	5780	5780	5780	5780	0
198	20250228	152800	255986520	5780	5780	5780	5780	0
199	20250228	152700	255986520	5780	5780	5780	5780	0
200	20250228	152600	255986520	5780	5780	5780	5780	0
201	20250228	152500	255986520	5780	5780	5780	5780	0
202	20250228	152400	255986520	5780	5780	5780	5780	0
203	20250228	152300	255986520	5780	5780	5780	5780	0
204	20250228	152200	255986520	5780	5780	5780	5780	0
205	20250228	152100	255986520	5780	5780	5780	5780	0
206	20250228	152000	255986520	5780	5780	5780	5780	0
207	20250228	151900	255986520	5780	5780	5780	5780	45
208	20250228	151800	255726420	5780	5800	5800	5780	1938
209	20250228	151700	244505460	5810	5810	5810	5810	0
210	20250228	151600	244505460	5810	5810	5810	5810	0
211	20250228	151500	244505460	5810	5810	5810	5810	0
212	20250228	151400	244505460	5810	5810	5810	5810	0
213	20250228	151300	244505460	5810	5810	5810	5810	0
214	20250228	151200	244505460	5810	5810	5810	5810	8
215	20250228	151100	244458980	5810	5810	5810	5810	0
216	20250228	151000	244458980	5810	5810	5810	5810	0
217	20250228	150900	244458980	5810	5810	5810	5810	0
218	20250228	150800	244458980	5810	5810	5810	5810	0
219	20250228	150700	244458980	5810	5810	5810	5810	400
220	20250228	150600	242134980	5810	5810	5810	5810	0
221	20250228	150500	242134980	5810	5810	5810	5810	8
222	20250228	150400	242088500	5810	5810	5810	5810	0
223	20250228	150300	242088500	5810	5810	5810	5810	0
224	20250228	150200	242088500	5810	5810	5810	5810	0
225	20250228	150100	242088500	5810	5810	5810	5810	0
226	20250228	150000	242088500	5810	5810	5810	5810	1
227	20250228	145900	242082690	5810	5810	5810	5810	0
228	20250228	145800	242082690	5810	5810	5810	5810	0
229	20250228	145700	242082690	5810	5810	5810	5810	0
230	20250228	145600	242082690	5810	5810	5810	5810	1
231	20250228	145500	242076880	5790	5790	5790	5790	0
232	20250228	145400	242076880	5790	5790	5790	5790	0
233	20250228	145300	242076880	5790	5790	5790	5790	0
234	20250228	145200	242076880	5790	5790	5790	5790	0
235	20250228	145100	242076880	5790	5790	5790	5790	0
236	20250228	145000	242076880	5790	5790	5790	5790	0
237	20250228	144900	242076880	5790	5790	5790	5790	0
238	20250228	144800	242076880	5790	5790	5790	5790	0
239	20250228	144700	242076880	5790	5790	5790	5790	0
240	20250228	144600	242076880	5790	5790	5790	5790	0
241	20250228	144500	242076880	5790	5790	5790	5790	0
242	20250228	144400	242076880	5790	5790	5790	5790	0
243	20250228	144300	242076880	5790	5790	5790	5790	0
244	20250228	144200	242076880	5790	5790	5790	5790	0
245	20250228	144100	242076880	5790	5790	5790	5790	0
246	20250228	144000	242076880	5790	5790	5790	5790	0
247	20250228	143900	242076880	5790	5810	5810	5790	2000
248	20250228	143800	230489380	5810	5810	5810	5810	0
249	20250228	143700	230489380	5810	5810	5810	5810	0
250	20250228	143600	230489380	5810	5810	5810	5810	8
251	20250228	143500	230442900	5800	5800	5800	5800	0
252	20250228	143400	230442900	5800	5800	5800	5800	0
253	20250228	143300	230442900	5800	5800	5800	5800	0
254	20250228	143200	230442900	5800	5800	5800	5800	0
255	20250228	143100	230442900	5800	5800	5800	5800	0
256	20250228	143000	230442900	5800	5800	5800	5800	0
257	20250228	142900	230442900	5800	5800	5800	5800	0
258	20250228	142800	230442900	5800	5800	5800	5800	0
259	20250228	142700	230442900	5800	5800	5800	5800	0
260	20250228	142600	230442900	5800	5800	5800	5800	0
261	20250228	142500	230442900	5800	5800	5800	5800	0
262	20250228	142400	230442900	5800	5810	5810	5790	2478
263	20250228	142300	216083560	5820	5820	5820	5820	477
264	20250228	142200	213307420	5830	5830	5830	5830	449
265	20250228	142100	210689750	5840	5840	5840	5840	1
266	20250228	142000	210683910	5840	5840	5840	5840	0
267	20250228	141900	210683910	5840	5840	5840	5840	0
268	20250228	141800	210683910	5840	5840	5840	5840	0
269	20250228	141700	210683910	5840	5840	5840	5840	0
270	20250228	141600	210683910	5840	5840	5840	5840	0
271	20250228	141500	210683910	5840	5840	5840	5840	0
272	20250228	141400	210683910	5840	5840	5840	5840	0
273	20250228	141300	210683910	5840	5840	5840	5840	0
274	20250228	141200	210683910	5840	5840	5840	5840	0
275	20250228	141100	210683910	5840	5840	5840	5840	0
276	20250228	141000	210683910	5840	5840	5840	5840	0
277	20250228	140900	210683910	5840	5840	5840	5840	0
278	20250228	140800	210683910	5840	5840	5840	5840	0
279	20250228	140700	210683910	5840	5840	5840	5840	0
280	20250228	140600	210683910	5840	5840	5840	5840	0
281	20250228	140500	210683910	5840	5840	5840	5840	0
282	20250228	140400	210683910	5840	5840	5840	5840	0
283	20250228	140300	210683910	5840	5830	5840	5830	10
284	20250228	140200	210625530	5840	5840	5840	5840	0
285	20250228	140100	210625530	5840	5840	5840	5840	0
286	20250228	140000	210625530	5840	5840	5840	5840	0
287	20250228	135900	210625530	5840	5840	5840	5840	0
288	20250228	135800	210625530	5840	5840	5840	5840	1
289	20250228	135700	210619690	5840	5840	5840	5840	0
290	20250228	135600	210619690	5840	5840	5840	5840	0
291	20250228	135500	210619690	5840	5840	5840	5840	0
292	20250228	135400	210619690	5840	5840	5840	5840	0
293	20250228	135300	210619690	5840	5840	5840	5840	1
294	20250228	135200	210613850	5840	5840	5840	5840	0
295	20250228	135100	210613850	5840	5840	5840	5840	210
296	20250228	135000	209387450	5840	5840	5840	5840	0
297	20250228	134900	209387450	5840	5840	5840	5840	0
298	20250228	134800	209387450	5840	5840	5840	5840	0
299	20250228	134700	209387450	5840	5840	5840	5840	0
300	20250228	134600	209387450	5840	5840	5840	5840	0
301	20250228	134500	209387450	5840	5840	5840	5840	0
302	20250228	134400	209387450	5840	5840	5840	5840	0
303	20250228	134300	209387450	5840	5840	5840	5840	0
304	20250228	134200	209387450	5840	5840	5840	5840	0
305	20250228	134100	209387450	5840	5840	5840	5840	0
306	20250228	134000	209387450	5840	5840	5840	5840	0
307	20250228	133900	209387450	5840	5840	5840	5840	4
308	20250228	133800	209364090	5840	5840	5840	5840	0
309	20250228	133700	209364090	5840	5840	5840	5840	0
310	20250228	133600	209364090	5840	5840	5840	5840	0
311	20250228	133500	209364090	5840	5840	5840	5840	0
312	20250228	133400	209364090	5840	5840	5840	5840	0
313	20250228	133300	209364090	5840	5840	5840	5840	0
314	20250228	133200	209364090	5840	5840	5840	5840	0
315	20250228	133100	209364090	5840	5840	5840	5840	0
316	20250228	133000	209364090	5840	5840	5840	5840	0
317	20250228	132900	209364090	5840	5840	5840	5840	0
318	20250228	132800	209364090	5840	5840	5840	5840	0
319	20250228	132700	209364090	5840	5840	5840	5840	8
320	20250228	132600	209317370	5840	5840	5840	5840	0
321	20250228	132500	209317370	5840	5840	5840	5840	0
322	20250228	132400	209317370	5840	5840	5840	5840	0
323	20250228	132300	209317370	5840	5840	5840	5840	0
324	20250228	132200	209317370	5840	5840	5840	5840	0
325	20250228	132100	209317370	5840	5840	5840	5840	0
326	20250228	132000	209317370	5840	5820	5840	5820	200
327	20250228	131900	208149950	5820	5820	5820	5820	1
328	20250228	131800	208144130	5820	5820	5820	5820	500
329	20250228	131700	205234130	5830	5830	5830	5830	0
330	20250228	131600	205234130	5830	5830	5830	5830	0
331	20250228	131500	205234130	5830	5830	5830	5830	0
332	20250228	131400	205234130	5830	5830	5830	5830	0
333	20250228	131300	205234130	5830	5830	5830	5830	0
334	20250228	131200	205234130	5830	5830	5830	5830	0
335	20250228	131100	205234130	5830	5830	5830	5830	0
336	20250228	131000	205234130	5830	5830	5830	5830	0
337	20250228	130900	205234130	5830	5830	5830	5830	0
338	20250228	130800	205234130	5830	5830	5830	5830	0
339	20250228	130700	205234130	5830	5830	5830	5830	0
340	20250228	130600	205234130	5830	5830	5830	5830	0
341	20250228	130500	205234130	5830	5830	5830	5830	0
342	20250228	130400	205234130	5830	5830	5830	5830	0
343	20250228	130300	205234130	5830	5830	5830	5830	0
344	20250228	130200	205234130	5830	5830	5830	5830	0
345	20250228	130100	205234130	5830	5810	5830	5800	153
346	20250228	130000	204346610	5820	5820	5820	5820	1
347	20250228	125900	204340790	5820	5820	5820	5820	0
348	20250228	125800	204340790	5820	5820	5820	5820	1
349	20250228	125700	204334970	5820	5790	5820	5790	1920
350	20250228	125600	193200130	5790	5790	5790	5790	1
351	20250228	125500	193194340	5790	5790	5790	5790	0
352	20250228	125400	193194340	5790	5790	5790	5790	0
353	20250228	125300	193194340	5790	5790	5790	5790	568
354	20250228	125200	189905620	5790	5790	5790	5790	0
355	20250228	125100	189905620	5790	5800	5800	5790	3762
356	20250228	125000	168087200	5800	5800	5800	5800	0
357	20250228	124900	168087200	5800	5800	5800	5800	0
358	20250228	124800	168087200	5800	5800	5800	5800	0
359	20250228	124700	168087200	5800	5840	5840	5800	6712
360	20250228	124600	129110510	5850	5850	5850	5850	0
361	20250228	124500	129110510	5850	5850	5850	5850	0
362	20250228	124400	129110510	5850	5850	5850	5850	4
363	20250228	124300	129087110	5850	5860	5860	5830	583
364	20250228	124200	125672210	5850	5840	5850	5840	120
365	20250228	124100	124970620	5840	5840	5840	5840	0
366	20250228	124000	124970620	5840	5840	5840	5840	0
367	20250228	123900	124970620	5840	5840	5840	5840	0
368	20250228	123800	124970620	5840	5840	5840	5840	0
369	20250228	123700	124970620	5840	5840	5840	5840	0
370	20250228	123600	124970620	5840	5840	5840	5840	0
371	20250228	123500	124970620	5840	5840	5840	5840	0
372	20250228	123400	124970620	5840	5840	5840	5840	0
373	20250228	123300	124970620	5840	5840	5840	5840	0
374	20250228	123200	124970620	5840	5840	5840	5840	0
375	20250228	123100	124970620	5840	5840	5840	5840	0
376	20250228	123000	124970620	5840	5840	5840	5840	0
377	20250228	122900	124970620	5840	5840	5840	5840	0
378	20250228	122800	124970620	5840	5840	5840	5840	0
379	20250228	122700	124970620	5840	5840	5840	5840	0
380	20250228	122600	124970620	5840	5820	5840	5820	3
381	20250228	122500	124953140	5830	5830	5830	5830	0
382	20250228	122400	124953140	5830	5830	5830	5830	1
383	20250228	122300	124947310	5820	5820	5820	5820	0
384	20250228	122200	124947310	5820	5820	5820	5820	10
385	20250228	122100	124889110	5830	5840	5840	5830	11
386	20250228	122000	124824930	5840	5840	5840	5840	0
387	20250228	121900	124824930	5840	5840	5840	5840	0
388	20250228	121800	124824930	5840	5840	5840	5840	0
389	20250228	121700	124824930	5840	5840	5840	5840	0
390	20250228	121600	124824930	5840	5840	5840	5840	0
391	20250228	121500	124824930	5840	5840	5840	5840	0
392	20250228	121400	124824930	5840	5840	5840	5840	0
393	20250228	121300	124824930	5840	5840	5840	5840	0
394	20250228	121200	124824930	5840	5840	5840	5840	0
395	20250228	121100	124824930	5840	5840	5840	5840	0
396	20250228	121000	124824930	5840	5840	5840	5840	10
397	20250228	120900	124766530	5840	5840	5840	5840	7
398	20250228	120800	124725650	5840	5840	5840	5840	0
399	20250228	120700	124725650	5840	5840	5840	5840	1
400	20250228	120600	124719810	5830	5830	5830	5830	0
401	20250228	120500	124719810	5830	5830	5830	5830	0
402	20250228	120400	124719810	5830	5830	5830	5830	2
403	20250228	120300	124708150	5840	5840	5840	5840	0
404	20250228	120200	124708150	5840	5840	5840	5840	0
405	20250228	120100	124708150	5840	5840	5840	5840	0
406	20250228	120000	124708150	5840	5840	5840	5840	0
407	20250228	115900	124708150	5840	5840	5840	5840	0
408	20250228	115800	124708150	5840	5840	5840	5840	0
409	20250228	115700	124708150	5840	5840	5840	5840	0
410	20250228	115600	124708150	5840	5840	5840	5840	0
411	20250228	115500	124708150	5840	5840	5840	5840	0
412	20250228	115400	124708150	5840	5840	5840	5840	0
413	20250228	115300	124708150	5840	5840	5840	5840	1
414	20250228	115200	124702310	5840	5840	5840	5840	0
415	20250228	115100	124702310	5840	5840	5840	5840	1
416	20250228	115000	124696470	5840	5840	5840	5840	0
417	20250228	114900	124696470	5840	5840	5840	5840	0
418	20250228	114800	124696470	5840	5840	5840	5840	0
419	20250228	114700	124696470	5840	5840	5840	5840	0
420	20250228	114600	124696470	5840	5840	5840	5840	0
421	20250228	114500	124696470	5840	5840	5840	5840	60
422	20250228	114400	124346070	5840	5840	5840	5840	0
423	20250228	114300	124346070	5840	5840	5840	5840	0
424	20250228	114200	124346070	5840	5840	5840	5840	0
425	20250228	114100	124346070	5840	5840	5840	5840	0
426	20250228	114000	124346070	5840	5840	5840	5840	0
427	20250228	113900	124346070	5840	5840	5840	5840	0
428	20250228	113800	124346070	5840	5840	5840	5840	0
429	20250228	113700	124346070	5840	5840	5840	5840	0
430	20250228	113600	124346070	5840	5840	5840	5840	1
431	20250228	113500	124340230	5840	5840	5840	5840	2
432	20250228	113400	124328550	5840	5840	5840	5840	1
433	20250228	113300	124322710	5830	5830	5830	5830	0
434	20250228	113200	124322710	5830	5830	5830	5830	0
435	20250228	113100	124322710	5830	5830	5830	5830	0
436	20250228	113000	124322710	5830	5830	5830	5830	0
437	20250228	112900	124322710	5830	5830	5830	5830	386
438	20250228	112800	122072330	5820	5820	5820	5820	0
439	20250228	112700	122072330	5820	5820	5820	5820	5
440	20250228	112600	122043230	5810	5810	5810	5810	0
441	20250228	112500	122043230	5810	5850	5850	5810	2594
442	20250228	112400	106944210	5850	5850	5850	5850	0
443	20250228	112300	106944210	5850	5850	5850	5850	0
444	20250228	112200	106944210	5850	5860	5860	5850	669
445	20250228	112100	103030530	5870	5870	5870	5870	0
446	20250228	112000	103030530	5870	5870	5870	5870	0
447	20250228	111900	103030530	5870	5870	5870	5870	1
448	20250228	111800	103024660	5870	5870	5870	5870	0
449	20250228	111700	103024660	5870	5870	5870	5870	1
450	20250228	111600	103018790	5870	5870	5870	5870	0
451	20250228	111500	103018790	5870	5870	5870	5870	0
452	20250228	111400	103018790	5870	5870	5870	5870	0
453	20250228	111300	103018790	5870	5870	5870	5870	0
454	20250228	111200	103018790	5870	5870	5870	5870	1
455	20250228	111100	103012920	5870	5870	5870	5870	0
456	20250228	111000	103012920	5870	5870	5870	5870	0
457	20250228	110900	103012920	5870	5870	5870	5870	0
458	20250228	110800	103012920	5870	5870	5870	5870	0
459	20250228	110700	103012920	5870	5870	5870	5870	0
460	20250228	110600	103012920	5870	5870	5870	5870	0
461	20250228	110500	103012920	5870	5870	5870	5870	0
462	20250228	110400	103012920	5870	5870	5870	5870	0
463	20250228	110300	103012920	5870	5870	5870	5870	1
464	20250228	110200	103007050	5850	5850	5850	5850	0
465	20250228	110100	103007050	5850	5850	5850	5850	0
466	20250228	110000	103007050	5850	5850	5850	5850	0
467	20250228	105900	103007050	5850	5850	5850	5850	0
468	20250228	105800	103007050	5850	5850	5850	5850	0
469	20250228	105700	103007050	5850	5850	5850	5850	0
470	20250228	105600	103007050	5850	5850	5850	5850	0
471	20250228	105500	103007050	5850	5850	5850	5850	0
472	20250228	105400	103007050	5850	5850	5850	5850	0
473	20250228	105300	103007050	5850	5850	5850	5850	0
474	20250228	105200	103007050	5850	5850	5850	5850	0
475	20250228	105100	103007050	5850	5850	5850	5850	0
476	20250228	105000	103007050	5850	5850	5850	5850	0
477	20250228	104900	103007050	5850	5850	5850	5850	0
478	20250228	104800	103007050	5850	5850	5850	5850	0
479	20250228	104700	103007050	5850	5850	5850	5850	0
480	20250228	104600	103007050	5850	5880	5880	5850	99
481	20250228	104500	102427870	5890	5890	5890	5890	0
482	20250228	104400	102427870	5890	5900	5900	5890	693
483	20250228	104300	98342700	5940	5940	5940	5940	0
484	20250228	104200	98342700	5940	5920	5940	5920	546
485	20250228	104100	95104480	5920	5920	5920	5920	2
486	20250228	104000	95092640	5880	5890	5990	5870	2653
487	20250228	103900	79434370	5930	5900	5930	5900	328
488	20250228	103800	77494890	5900	5850	5900	5850	1292
489	20250228	103700	69912250	5850	5850	5850	5850	0
490	20250228	103600	69912250	5850	5850	5850	5850	0
491	20250228	103500	69912250	5850	5850	5850	5850	1
492	20250228	103400	69906400	5840	5840	5840	5840	0
493	20250228	103300	69906400	5840	5840	5840	5840	0
494	20250228	103200	69906400	5840	5840	5840	5840	0
495	20250228	103100	69906400	5840	5840	5840	5840	0
496	20250228	103000	69906400	5840	5840	5840	5840	1
497	20250228	102900	69900560	5850	5850	5850	5850	1
498	20250228	102800	69894710	5840	5840	5840	5840	1
499	20250228	102700	69888870	5830	5830	5830	5830	0
500	20250228	102600	69888870	5830	5830	5830	5830	90
501	20250228	102500	69364170	5850	5850	5850	5850	0
502	20250228	102400	69364170	5850	5850	5850	5850	0
503	20250228	102300	69364170	5850	5850	5850	5850	40
504	20250228	102200	69130170	5850	5850	5850	5850	0
505	20250228	102100	69130170	5850	5850	5850	5850	0
506	20250228	102000	69130170	5850	5850	5850	5850	0
507	20250228	101900	69130170	5850	5850	5850	5850	0
508	20250228	101800	69130170	5850	5850	5850	5850	0
509	20250228	101700	69130170	5850	5850	5850	5850	2
510	20250228	101600	69118470	5850	5850	5850	5850	54
511	20250228	101500	68802570	5850	5850	5850	5850	1
512	20250228	101400	68796720	5850	5850	5850	5850	0
513	20250228	101300	68796720	5850	5850	5850	5850	1
514	20250228	101200	68790870	5840	5840	5840	5840	0
515	20250228	101100	68790870	5840	5840	5840	5840	63
516	20250228	101000	68422950	5840	5840	5840	5840	8
517	20250228	100900	68376230	5830	5830	5830	5830	0
518	20250228	100800	68376230	5830	5830	5830	5830	0
519	20250228	100700	68376230	5830	5830	5830	5830	0
520	20250228	100600	68376230	5830	5830	5830	5830	0
521	20250228	100500	68376230	5830	5830	5830	5830	0
522	20250228	100400	68376230	5830	5830	5830	5830	0
523	20250228	100300	68376230	5830	5830	5830	5830	0
524	20250228	100200	68376230	5830	5830	5830	5830	0
525	20250228	100100	68376230	5830	5830	5830	5830	0
526	20250228	100000	68376230	5830	5830	5830	5830	3
527	20250228	095900	68358740	5830	5830	5830	5830	0
528	20250228	095800	68358740	5830	5830	5830	5830	0
529	20250228	095700	68358740	5830	5830	5830	5830	0
530	20250228	095600	68358740	5830	5830	5830	5830	2301
531	20250228	095500	54943910	5820	5820	5820	5820	1637
532	20250228	095400	45416570	5820	5820	5820	5820	1
533	20250228	095300	45410750	5810	5810	5810	5810	7
534	20250228	095200	45370080	5810	5810	5810	5810	0
535	20250228	095100	45370080	5810	5810	5810	5810	373
536	20250228	095000	43202950	5820	5820	5820	5820	0
537	20250228	094900	43202950	5820	5820	5820	5820	125
538	20250228	094800	42475450	5810	5810	5810	5810	0
539	20250228	094700	42475450	5810	5840	5840	5810	1055
540	20250228	094600	36337590	5860	5860	5860	5860	0
541	20250228	094500	36337590	5860	5860	5860	5860	0
542	20250228	094400	36337590	5860	5860	5860	5860	0
543	20250228	094300	36337590	5860	5860	5860	5860	0
544	20250228	094200	36337590	5860	5860	5860	5860	0
545	20250228	094100	36337590	5860	5860	5860	5860	0
546	20250228	094000	36337590	5860	5860	5860	5860	0
547	20250228	093900	36337590	5860	5860	5860	5860	1
548	20250228	093800	36331730	5850	5850	5850	5850	0
549	20250228	093700	36331730	5850	5850	5850	5850	1
550	20250228	093600	36325880	5870	5870	5870	5870	0
551	20250228	093500	36325880	5870	5870	5870	5870	0
552	20250228	093400	36325880	5870	5870	5870	5870	0
553	20250228	093300	36325880	5870	5870	5870	5870	0
554	20250228	093200	36325880	5870	5870	5870	5870	0
555	20250228	093100	36325880	5870	5870	5870	5870	0
556	20250228	093000	36325880	5870	5870	5870	5870	0
557	20250228	092900	36325880	5870	5870	5870	5870	0
558	20250228	092800	36325880	5870	5870	5870	5870	0
559	20250228	092700	36325880	5870	5870	5870	5870	0
560	20250228	092600	36325880	5870	5870	5870	5870	0
561	20250228	092500	36325880	5870	5870	5870	5870	0
562	20250228	092400	36325880	5870	5870	5870	5870	0
563	20250228	092300	36325880	5870	5870	5870	5870	1
564	20250228	092200	36320010	5840	5850	5850	5830	1853
565	20250228	092100	25509790	5860	5850	5860	5850	1077
566	20250228	092000	19204100	5830	5830	5830	5830	0
567	20250228	091900	19204100	5830	5830	5830	5830	0
568	20250228	091800	19204100	5830	5830	5830	5830	0
569	20250228	091700	19204100	5830	5830	5830	5830	0
570	20250228	091600	19204100	5830	5830	5830	5830	0
571	20250228	091500	19204100	5830	5830	5830	5830	0
572	20250228	091400	19204100	5830	5850	5850	5830	1097
573	20250228	091300	12799550	5860	5880	5880	5860	386
574	20250228	091200	10536450	5880	5880	5880	5880	0
575	20250228	091100	10536450	5880	5880	5880	5880	0
576	20250228	091000	10536450	5880	5880	5880	5880	0
577	20250228	090900	10536450	5880	5880	5880	5880	0
578	20250228	090800	10536450	5880	5880	5880	5880	0
579	20250228	090700	10536450	5880	5880	5880	5880	0
580	20250228	090600	10536450	5880	5880	5880	5880	0
581	20250228	090500	10536450	5880	5880	5880	5880	85
582	20250228	090400	10036650	5880	5890	5890	5880	1521
583	20250228	090300	1085040	5920	5920	5920	5920	3
584	20250228	090200	1067280	5890	5890	5890	5890	0
585	20250228	090100	1067280	5890	5890	5890	5890	3
586	20250228	090000	1049610	5930	5930	5930	5930	177