KissMeData/005670/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184600	913392600	4975	4975	4975	4975	3214
3	20250228	184500	913392600	4975	4975	4975	4975	0
4	20250228	184400	913392600	4975	4975	4975	4975	0
5	20250228	184300	913392600	4975	4975	4975	4975	0
6	20250228	184200	913392600	4975	4975	4975	4975	0
7	20250228	184100	913392600	4975	4975	4975	4975	0
8	20250228	184000	913392600	4975	4975	4975	4975	0
9	20250228	183900	913392600	4975	4975	4975	4975	0
10	20250228	183800	913392600	4975	4975	4975	4975	0
11	20250228	183700	913392600	4975	4975	4975	4975	0
12	20250228	183600	913392600	4975	4975	4975	4975	0
13	20250228	183500	913392600	4975	4975	4975	4975	0
14	20250228	183400	913392600	4975	4975	4975	4975	0
15	20250228	183300	913392600	4975	4975	4975	4975	0
16	20250228	183200	913392600	4975	4975	4975	4975	0
17	20250228	183100	913392600	4975	4975	4975	4975	0
18	20250228	183000	913392600	4975	4975	4975	4975	0
19	20250228	182900	913392600	4975	4975	4975	4975	0
20	20250228	182800	913392600	4975	4975	4975	4975	0
21	20250228	182700	913392600	4975	4975	4975	4975	0
22	20250228	182600	913392600	4975	4975	4975	4975	0
23	20250228	182500	913392600	4975	4975	4975	4975	0
24	20250228	182400	913392600	4975	4975	4975	4975	0
25	20250228	182300	913392600	4975	4975	4975	4975	0
26	20250228	182200	913392600	4975	4975	4975	4975	0
27	20250228	182100	913392600	4975	4975	4975	4975	0
28	20250228	182000	913392600	4975	4975	4975	4975	0
29	20250228	181900	913392600	4975	4975	4975	4975	0
30	20250228	181800	913392600	4975	4975	4975	4975	0
31	20250228	181700	913392600	4975	4975	4975	4975	0
32	20250228	181600	913392600	4975	4975	4975	4975	3214
33	20250228	181500	913392600	4975	4975	4975	4975	0
34	20250228	181400	913392600	4975	4975	4975	4975	0
35	20250228	181300	913392600	4975	4975	4975	4975	0
36	20250228	181200	913392600	4975	4975	4975	4975	0
37	20250228	181100	913392600	4975	4975	4975	4975	0
38	20250228	181000	913392600	4975	4975	4975	4975	0
39	20250228	180900	913392600	4975	4975	4975	4975	0
40	20250228	180800	913392600	4975	4975	4975	4975	0
41	20250228	180700	913392600	4975	4975	4975	4975	0
42	20250228	180600	913392600	4975	4975	4975	4975	0
43	20250228	180500	913392600	4975	4975	4975	4975	0
44	20250228	180400	913392600	4975	4975	4975	4975	0
45	20250228	180300	913392600	4975	4975	4975	4975	0
46	20250228	180200	913392600	4975	4975	4975	4975	0
47	20250228	180100	913392600	4975	4975	4975	4975	0
48	20250228	180000	913392600	4975	4975	4975	4975	0
49	20250228	175900	913392600	4975	4975	4975	4975	0
50	20250228	175800	913392600	4975	4975	4975	4975	0
51	20250228	175700	913392600	4975	4975	4975	4975	0
52	20250228	175600	913392600	4975	4975	4975	4975	0
53	20250228	175500	913392600	4975	4975	4975	4975	0
54	20250228	175400	913392600	4975	4975	4975	4975	0
55	20250228	175300	913392600	4975	4975	4975	4975	0
56	20250228	175200	913392600	4975	4975	4975	4975	0
57	20250228	175100	913392600	4975	4975	4975	4975	0
58	20250228	175000	913392600	4975	4975	4975	4975	0
59	20250228	174900	913392600	4975	4975	4975	4975	0
60	20250228	174800	913392600	4975	4975	4975	4975	0
61	20250228	174700	913392600	4975	4975	4975	4975	0
62	20250228	174600	913392600	4975	4975	4975	4975	3214
63	20250228	174500	913392600	4975	4975	4975	4975	0
64	20250228	174400	913392600	4975	4975	4975	4975	0
65	20250228	174300	913392600	4975	4975	4975	4975	0
66	20250228	174200	913392600	4975	4975	4975	4975	0
67	20250228	174100	913392600	4975	4975	4975	4975	0
68	20250228	174000	913392600	4975	4975	4975	4975	0
69	20250228	173900	913392600	4975	4975	4975	4975	0
70	20250228	173800	913392600	4975	4975	4975	4975	0
71	20250228	173700	913392600	4975	4975	4975	4975	0
72	20250228	173600	913392600	4975	4975	4975	4975	0
73	20250228	173500	913392600	4975	4975	4975	4975	0
74	20250228	173400	913392600	4975	4975	4975	4975	0
75	20250228	173300	913392600	4975	4975	4975	4975	0
76	20250228	173200	913392600	4975	4975	4975	4975	0
77	20250228	173100	913392600	4975	4975	4975	4975	0
78	20250228	173000	913392600	4975	4975	4975	4975	0
79	20250228	172900	913392600	4975	4975	4975	4975	0
80	20250228	172800	913392600	4975	4975	4975	4975	0
81	20250228	172700	913392600	4975	4975	4975	4975	0
82	20250228	172600	913392600	4975	4975	4975	4975	0
83	20250228	172500	913392600	4975	4975	4975	4975	0
84	20250228	172400	913392600	4975	4975	4975	4975	0
85	20250228	172300	913392600	4975	4975	4975	4975	0
86	20250228	172200	913392600	4975	4975	4975	4975	0
87	20250228	172100	913392600	4975	4975	4975	4975	0
88	20250228	172000	913392600	4975	4975	4975	4975	0
89	20250228	171900	913392600	4975	4975	4975	4975	0
90	20250228	171800	913392600	4975	4975	4975	4975	0
91	20250228	171700	913392600	4975	4975	4975	4975	0
92	20250228	171600	913392600	4975	4975	4975	4975	3214
93	20250228	171500	913392600	4975	4975	4975	4975	0
94	20250228	171400	913392600	4975	4975	4975	4975	0
95	20250228	171300	913392600	4975	4975	4975	4975	0
96	20250228	171200	913392600	4975	4975	4975	4975	0
97	20250228	171100	913392600	4975	4975	4975	4975	0
98	20250228	171000	913392600	4975	4975	4975	4975	0
99	20250228	170900	913392600	4975	4975	4975	4975	0
100	20250228	170800	913392600	4975	4975	4975	4975	0
101	20250228	170700	913392600	4975	4975	4975	4975	0
102	20250228	170600	913392600	4975	4975	4975	4975	0
103	20250228	170500	913392600	4975	4975	4975	4975	0
104	20250228	170400	913392600	4975	4975	4975	4975	0
105	20250228	170300	913392600	4975	4975	4975	4975	0
106	20250228	170200	913392600	4975	4975	4975	4975	0
107	20250228	170100	913392600	4975	4975	4975	4975	0
108	20250228	170000	913392600	4975	4975	4975	4975	0
109	20250228	165900	913392600	4975	4975	4975	4975	0
110	20250228	165800	913392600	4975	4975	4975	4975	0
111	20250228	165700	913392600	4975	4975	4975	4975	0
112	20250228	165600	913392600	4975	4975	4975	4975	0
113	20250228	165500	913392600	4975	4975	4975	4975	0
114	20250228	165400	913392600	4975	4975	4975	4975	0
115	20250228	165300	913392600	4975	4975	4975	4975	0
116	20250228	165200	913392600	4975	4975	4975	4975	0
117	20250228	165100	913392600	4975	4975	4975	4975	0
118	20250228	165000	913392600	4975	4975	4975	4975	0
119	20250228	164900	913392600	4975	4975	4975	4975	0
120	20250228	164800	913392600	4975	4975	4975	4975	0
121	20250228	164700	913392600	4975	4975	4975	4975	0
122	20250228	164600	913392600	4975	4975	4975	4975	3214
123	20250228	164500	913392600	4975	4975	4975	4975	0
124	20250228	164400	913392600	4975	4975	4975	4975	0
125	20250228	164300	913392600	4975	4975	4975	4975	0
126	20250228	164200	913392600	4975	4975	4975	4975	0
127	20250228	164100	913392600	4975	4975	4975	4975	0
128	20250228	164000	913392600	4975	4975	4975	4975	0
129	20250228	163900	913392600	4975	4975	4975	4975	0
130	20250228	163800	913392600	4975	4975	4975	4975	0
131	20250228	163700	913392600	4975	4975	4975	4975	0
132	20250228	163600	913392600	4975	4975	4975	4975	0
133	20250228	163500	913392600	4975	4975	4975	4975	0
134	20250228	163400	913392600	4975	4975	4975	4975	0
135	20250228	163300	913392600	4975	4975	4975	4975	0
136	20250228	163200	913392600	4975	4975	4975	4975	0
137	20250228	163100	913392600	4975	4975	4975	4975	0
138	20250228	163000	913392600	4975	4975	4975	4975	0
139	20250228	162900	913392600	4975	4975	4975	4975	0
140	20250228	162800	913392600	4975	4975	4975	4975	0
141	20250228	162700	913392600	4975	4975	4975	4975	0
142	20250228	162600	913392600	4975	4975	4975	4975	0
143	20250228	162500	913392600	4975	4975	4975	4975	0
144	20250228	162400	913392600	4975	4975	4975	4975	0
145	20250228	162300	913392600	4975	4975	4975	4975	0
146	20250228	162200	913392600	4975	4975	4975	4975	0
147	20250228	162100	913392600	4975	4975	4975	4975	0
148	20250228	162000	913392600	4975	4975	4975	4975	0
149	20250228	161900	913392600	4975	4975	4975	4975	0
150	20250228	161800	913392600	4975	4975	4975	4975	0
151	20250228	161700	913392600	4975	4975	4975	4975	0
152	20250228	161600	913392600	4975	4975	4975	4975	3214
153	20250228	161500	913392600	4975	4975	4975	4975	0
154	20250228	161400	913392600	4975	4975	4975	4975	0
155	20250228	161300	913392600	4975	4975	4975	4975	0
156	20250228	161200	913392600	4975	4975	4975	4975	0
157	20250228	161100	913392600	4975	4975	4975	4975	0
158	20250228	161000	913392600	4975	4975	4975	4975	0
159	20250228	160900	913392600	4975	4975	4975	4975	0
160	20250228	160800	913392600	4975	4975	4975	4975	0
161	20250228	160700	913392600	4975	4975	4975	4975	0
162	20250228	160600	913392600	4975	4975	4975	4975	0
163	20250228	160500	913392600	4975	4975	4975	4975	0
164	20250228	160400	913392600	4975	4975	4975	4975	0
165	20250228	160300	913392600	4975	4975	4975	4975	0
166	20250228	160200	913392600	4975	4975	4975	4975	0
167	20250228	160100	913392600	4975	4975	4975	4975	0
168	20250228	160000	913392600	4975	4975	4975	4975	0
169	20250228	155900	913392600	4975	4975	4975	4975	0
170	20250228	155800	913392600	4975	4975	4975	4975	0
171	20250228	155700	913392600	4975	4975	4975	4975	0
172	20250228	155600	913392600	4975	4975	4975	4975	0
173	20250228	155500	913392600	4975	4975	4975	4975	0
174	20250228	155400	913392600	4975	4975	4975	4975	0
175	20250228	155300	913392600	4975	4975	4975	4975	0
176	20250228	155200	913392600	4975	4975	4975	4975	0
177	20250228	155100	913392600	4975	4975	4975	4975	0
178	20250228	155000	913392600	4975	4975	4975	4975	0
179	20250228	154900	913392600	4975	4975	4975	4975	0
180	20250228	154800	913392600	4975	4975	4975	4975	0
181	20250228	154700	913392600	4975	4975	4975	4975	0
182	20250228	154600	913392600	4975	4975	4975	4975	3214
183	20250228	154500	913392600	4975	4975	4975	4975	0
184	20250228	154400	913392600	4975	4975	4975	4975	0
185	20250228	154300	913392600	4975	4975	4975	4975	0
186	20250228	154200	913392600	4975	4975	4975	4975	0
187	20250228	154100	913392600	4975	4975	4975	4975	0
188	20250228	154000	913392600	4975	4975	4975	4975	0
189	20250228	153900	913392600	4975	4975	4975	4975	0
190	20250228	153800	913392600	4975	4975	4975	4975	0
191	20250228	153700	913392600	4975	4975	4975	4975	0
192	20250228	153600	913392600	4975	4975	4975	4975	0
193	20250228	153500	913392600	4975	4975	4975	4975	0
194	20250228	153400	913392600	4975	4975	4975	4975	0
195	20250228	153300	913392600	4975	4975	4975	4975	0
196	20250228	153200	913392600	4975	4975	4975	4975	0
197	20250228	153100	913392600	4975	4975	4975	4975	0
198	20250228	153000	913392600	4975	4975	4975	4975	3214
199	20250228	152900	897402950	4945	4945	4945	4945	0
200	20250228	152800	897402950	4945	4945	4945	4945	0
201	20250228	152700	897402950	4945	4945	4945	4945	0
202	20250228	152600	897402950	4945	4945	4945	4945	0
203	20250228	152500	897402950	4945	4945	4945	4945	0
204	20250228	152400	897402950	4945	4945	4945	4945	0
205	20250228	152300	897402950	4945	4945	4945	4945	0
206	20250228	152200	897402950	4945	4945	4945	4945	0
207	20250228	152100	897402950	4945	4945	4945	4945	0
208	20250228	152000	897402950	4945	4945	4945	4945	0
209	20250228	151900	897402950	4945	4960	4960	4945	2820
210	20250228	151800	883450200	4965	4965	4965	4965	1
211	20250228	151700	883445235	4965	4965	4965	4965	1
212	20250228	151600	883440270	4960	4960	4960	4960	502
213	20250228	151500	880950350	4965	4965	4965	4965	4
214	20250228	151400	880930490	4970	4970	4970	4970	70
215	20250228	151300	880582590	4970	4970	4970	4970	0
216	20250228	151200	880582590	4970	4960	4970	4960	51
217	20250228	151100	880329620	4970	4970	4970	4970	500
218	20250228	151000	877844620	4970	4970	4970	4970	0
219	20250228	150900	877844620	4970	4960	4970	4960	501
220	20250228	150800	875359650	4970	4970	4970	4970	0
221	20250228	150700	875359650	4970	4970	4970	4970	0
222	20250228	150600	875359650	4970	4970	4970	4970	0
223	20250228	150500	875359650	4970	4970	4970	4970	2
224	20250228	150400	875349710	4970	4970	4970	4970	1
225	20250228	150300	875344740	4970	4950	4970	4940	1462
226	20250228	150200	868112430	4970	4970	4970	4970	100
227	20250228	150100	867615430	4970	4945	4970	4940	1565
228	20250228	150000	859881940	4970	4970	4970	4970	1
229	20250228	145900	859876970	4945	4945	4945	4945	2
230	20250228	145800	859867080	4970	4970	4970	4940	1606
231	20250228	145700	851930075	4975	4975	4975	4975	0
232	20250228	145600	851930075	4975	4975	4975	4975	0
233	20250228	145500	851930075	4975	4975	4975	4975	0
234	20250228	145400	851930075	4975	4960	4975	4945	1612
235	20250228	145300	843957995	4975	4975	4975	4975	2
236	20250228	145200	843948045	4975	4975	4975	4975	1
237	20250228	145100	843943070	4960	4965	4965	4960	1764
238	20250228	145000	835192770	4980	4980	4980	4980	0
239	20250228	144900	835192770	4980	4980	4980	4980	4
240	20250228	144800	835172850	4980	4980	4980	4980	100
241	20250228	144700	834674850	4980	4980	4980	4980	75
242	20250228	144600	834301350	4965	4970	4970	4960	120
243	20250228	144500	833705745	4980	4980	4980	4980	0
244	20250228	144400	833705745	4980	4980	4980	4980	0
245	20250228	144300	833705745	4980	4980	4980	4980	0
246	20250228	144200	833705745	4980	4980	4980	4980	1
247	20250228	144100	833700765	4960	4960	4960	4960	0
248	20250228	144000	833700765	4960	4960	4960	4960	50
249	20250228	143900	833452765	4950	4950	4950	4950	3
250	20250228	143800	833437915	4960	4955	4960	4955	457
251	20250228	143700	831171200	4960	4960	4960	4960	1
252	20250228	143600	831166240	4950	4950	4950	4950	270
253	20250228	143500	829829740	4950	4950	4950	4950	3
254	20250228	143400	829814890	4950	4950	4950	4950	1
255	20250228	143300	829809940	4950	4945	4950	4930	2889
256	20250228	143200	815539805	4950	4955	4955	4950	2251
257	20250228	143100	804394715	4960	4965	4965	4960	1338
258	20250228	143000	797754700	4970	4970	4970	4970	91
259	20250228	142900	797302430	4970	4970	4970	4970	0
260	20250228	142800	797302430	4970	4980	4980	4970	76
261	20250228	142700	796924700	4970	4970	4970	4970	68
262	20250228	142600	796586740	4980	4975	4980	4975	4
263	20250228	142500	796566825	4980	4980	4980	4980	0
264	20250228	142400	796566825	4980	4980	4980	4980	300
265	20250228	142300	795072825	4980	4980	4980	4980	15
266	20250228	142200	794998125	4980	4980	4980	4980	0
267	20250228	142100	794998125	4980	4980	4980	4980	1
268	20250228	142000	794993145	4965	4970	4970	4965	769
269	20250228	141900	791175055	4985	4985	4985	4970	2949
270	20250228	141800	776500255	4980	4980	4980	4980	0
271	20250228	141700	776500255	4980	4980	4980	4980	0
272	20250228	141600	776500255	4980	4985	4985	4980	32
273	20250228	141500	776340815	4985	4985	4985	4985	70
274	20250228	141400	775991865	4980	4980	4980	4980	0
275	20250228	141300	775991865	4980	4980	4980	4980	519
276	20250228	141200	773407245	4985	4995	4995	4985	421
277	20250228	141100	771306560	5000	4995	5000	4995	2
278	20250228	141000	771296565	5000	5000	5000	5000	0
279	20250228	140900	771296565	5000	5000	5000	5000	0
280	20250228	140800	771296565	5000	4980	5000	4980	427
281	20250228	140700	769170085	4980	4980	4980	4980	3
282	20250228	140600	769155145	4980	4995	4995	4980	1998
283	20250228	140500	759202015	5000	5000	5000	5000	5
284	20250228	140400	759177015	5000	5000	5000	5000	82
285	20250228	140300	758767015	5000	5000	5000	5000	200
286	20250228	140200	757767015	5000	5000	5000	5000	0
287	20250228	140100	757767015	5000	4995	5000	4995	619
288	20250228	140000	754674505	4995	4995	4995	4995	0
289	20250228	135900	754674505	4995	4995	4995	4995	0
290	20250228	135800	754674505	4995	4990	4995	4990	219
291	20250228	135700	753581690	4990	4985	4990	4985	209
292	20250228	135600	752538935	4990	4990	4990	4990	0
293	20250228	135500	752538935	4990	4990	4990	4990	0
294	20250228	135400	752538935	4990	4990	4990	4990	0
295	20250228	135300	752538935	4990	4990	4990	4990	0
296	20250228	135200	752538935	4990	4990	4990	4990	0
297	20250228	135100	752538935	4990	4980	4990	4980	596
298	20250228	135000	749567895	4990	4990	4990	4990	0
299	20250228	134900	749567895	4990	4990	4990	4990	0
300	20250228	134800	749567895	4990	4990	4990	4990	0
301	20250228	134700	749567895	4990	4990	4990	4990	0
302	20250228	134600	749567895	4990	4990	4990	4990	0
303	20250228	134500	749567895	4990	4990	4990	4980	313
304	20250228	134400	748006115	4990	4990	4990	4990	5
305	20250228	134300	747981165	4990	4990	4990	4990	0
306	20250228	134200	747981165	4990	4990	4990	4990	0
307	20250228	134100	747981165	4990	4985	4990	4980	473
308	20250228	134000	745623505	4985	4985	4985	4985	0
309	20250228	133900	745623505	4985	4985	4985	4985	100
310	20250228	133800	745125005	4990	4990	4990	4990	0
311	20250228	133700	745125005	4990	4980	4990	4980	1664
312	20250228	133600	736834680	4980	4980	4980	4980	0
313	20250228	133500	736834680	4980	4980	4980	4980	100
314	20250228	133400	736336680	4980	4980	4980	4980	1
315	20250228	133300	736331700	4975	4980	4980	4975	5
316	20250228	133200	736306820	4965	4965	4965	4965	316
317	20250228	133100	734737880	4960	4970	4970	4960	4749
318	20250228	133000	711172765	4980	4975	4980	4975	30
319	20250228	132900	711023470	4975	4970	4975	4970	545
320	20250228	132800	708314815	4965	4965	4965	4965	0
321	20250228	132700	708314815	4965	4965	4965	4965	57
322	20250228	132600	708031810	4965	4965	4965	4965	1
323	20250228	132500	708026845	4965	4965	4965	4965	43
324	20250228	132400	707813350	4965	4965	4965	4965	7
325	20250228	132300	707778595	4960	4965	4965	4960	66
326	20250228	132200	707451195	4965	4965	4965	4965	1
327	20250228	132100	707446230	4960	4960	4960	4960	57
328	20250228	132000	707163510	4960	4960	4960	4960	3
329	20250228	131900	707148630	4960	4960	4960	4960	0
330	20250228	131800	707148630	4960	4960	4960	4960	0
331	20250228	131700	707148630	4960	4960	4960	4960	38
332	20250228	131600	706960150	4960	4960	4960	4960	0
333	20250228	131500	706960150	4960	4960	4960	4960	2
334	20250228	131400	706950230	4960	4960	4960	4960	0
335	20250228	131300	706950230	4960	4960	4960	4960	100
336	20250228	131200	706454230	4960	4960	4960	4960	5
337	20250228	131100	706429430	4955	4955	4955	4955	18
338	20250228	131000	706340240	4955	4955	4955	4955	4
339	20250228	130900	706320420	4955	4950	4955	4950	650
340	20250228	130800	703102895	4950	4950	4950	4950	0
341	20250228	130700	703102895	4950	4950	4950	4950	0
342	20250228	130600	703102895	4950	4950	4950	4950	509
343	20250228	130500	700583345	4950	4950	4950	4950	18
344	20250228	130400	700494245	4950	4950	4950	4950	1
345	20250228	130300	700489295	4950	4950	4950	4950	0
346	20250228	130200	700489295	4950	4950	4950	4950	5
347	20250228	130100	700464545	4945	4945	4945	4945	0
348	20250228	130000	700464545	4945	4945	4945	4940	1152
349	20250228	125900	694773655	4945	4945	4945	4945	83
350	20250228	125800	694363220	4950	4955	4955	4950	800
351	20250228	125700	690402940	4960	4955	4960	4955	35
352	20250228	125600	690229510	4955	4955	4955	4955	79
353	20250228	125500	689838065	4955	4955	4955	4955	52
354	20250228	125400	689580405	4955	4955	4955	4955	50
355	20250228	125300	689332655	4955	4955	4955	4955	0
356	20250228	125200	689332655	4955	4950	4955	4950	92
357	20250228	125100	688877250	4950	4950	4950	4950	5
358	20250228	125000	688852500	4950	4950	4950	4950	2
359	20250228	124900	688842600	4950	4950	4950	4950	100
360	20250228	124800	688347600	4950	4950	4950	4950	0
361	20250228	124700	688347600	4950	4950	4950	4950	0
362	20250228	124600	688347600	4950	4950	4950	4950	57
363	20250228	124500	688065450	4950	4945	4950	4940	94
364	20250228	124400	687600645	4950	4950	4950	4950	0
365	20250228	124300	687600645	4950	4950	4950	4950	2
366	20250228	124200	687590745	4950	4950	4950	4950	0
367	20250228	124100	687590745	4950	4950	4950	4950	5
368	20250228	124000	687565995	4945	4945	4945	4945	0
369	20250228	123900	687565995	4945	4945	4945	4945	0
370	20250228	123800	687565995	4945	4950	4950	4945	2894
371	20250228	123700	673245660	4955	4955	4955	4955	0
372	20250228	123600	673245660	4955	4955	4955	4955	2
373	20250228	123500	673235750	4955	4955	4955	4950	51
374	20250228	123400	672983290	4960	4960	4960	4960	12
375	20250228	123300	672923770	4960	4960	4960	4960	0
376	20250228	123200	672923770	4960	4960	4960	4960	1
377	20250228	123100	672918810	4955	4955	4955	4955	58
378	20250228	123000	672631420	4955	4955	4955	4955	30
379	20250228	122900	672482770	4955	4955	4955	4955	50
380	20250228	122800	672235020	4950	4950	4950	4950	1
381	20250228	122700	672230070	4955	4955	4955	4955	1
382	20250228	122600	672225115	4955	4955	4955	4955	0
383	20250228	122500	672225115	4955	4955	4955	4955	11
384	20250228	122400	672170610	4950	4950	4950	4950	0
385	20250228	122300	672170610	4950	4950	4950	4950	0
386	20250228	122200	672170610	4950	4950	4950	4950	150
387	20250228	122100	671428110	4955	4955	4955	4955	41
388	20250228	122000	671224955	4955	4955	4955	4955	76
389	20250228	121900	670848375	4955	4955	4955	4955	51
390	20250228	121800	670595670	4955	4955	4955	4955	100
391	20250228	121700	670100170	4955	4955	4955	4955	39
392	20250228	121600	669906925	4955	4955	4955	4955	0
393	20250228	121500	669906925	4955	4950	4955	4950	511
394	20250228	121400	667377425	4950	4950	4950	4950	42
395	20250228	121300	667169525	4950	4950	4950	4950	0
396	20250228	121200	667169525	4950	4950	4950	4950	134
397	20250228	121100	666506225	4950	4945	4950	4945	121
398	20250228	121000	665907300	4955	4950	4955	4945	3044
399	20250228	120900	650829545	4955	4960	4960	4955	24
400	20250228	120800	650710565	4955	4955	4955	4955	2
401	20250228	120700	650700655	4980	4950	4980	4950	206
402	20250228	120600	649679965	4950	4945	4950	4945	110
403	20250228	120500	649135515	4950	4950	4950	4950	72
404	20250228	120400	648779115	4955	4955	4955	4950	3
405	20250228	120300	648764255	4955	4955	4955	4955	0
406	20250228	120200	648764255	4955	4945	4955	4945	226
407	20250228	120100	647644675	4940	4935	4955	4935	46
408	20250228	120000	647417240	4935	4935	4935	4935	3
409	20250228	115900	647402435	4950	4950	4950	4940	538
410	20250228	115800	644741145	4950	4940	4950	4940	110
411	20250228	115700	644196655	4950	4940	4950	4940	424
412	20250228	115600	642101685	4940	4940	4950	4940	304
413	20250228	115500	640597425	4940	4945	4955	4935	614
414	20250228	115400	637560200	4945	4935	4945	4935	500
415	20250228	115300	635088035	4940	4910	4945	4910	3517
416	20250228	115200	617806735	4910	4940	4945	4875	26608
417	20250228	115100	487086340	4950	5010	5010	4940	22857
418	20250228	115000	373422695	5020	5020	5020	5020	1
419	20250228	114900	373417675	5020	5020	5020	5020	0
420	20250228	114800	373417675	5020	5020	5020	5020	0
421	20250228	114700	373417675	5020	5020	5020	5020	0
422	20250228	114600	373417675	5020	5020	5020	5020	24
423	20250228	114500	373297195	5010	5010	5010	5010	0
424	20250228	114400	373297195	5010	5010	5010	5010	96
425	20250228	114300	372816235	5020	5020	5020	5020	120
426	20250228	114200	372213835	5020	5020	5020	5020	60
427	20250228	114100	371912635	5010	5010	5010	5010	0
428	20250228	114000	371912635	5010	5010	5010	5010	50
429	20250228	113900	371662135	5010	5010	5010	5010	0
430	20250228	113800	371662135	5010	5000	5010	5000	800
431	20250228	113700	367659135	5010	5010	5010	5010	0
432	20250228	113600	367659135	5010	5010	5010	5010	752
433	20250228	113500	363891615	5020	5020	5020	5020	0
434	20250228	113400	363891615	5020	5020	5020	5020	0
435	20250228	113300	363891615	5020	5020	5020	5020	52
436	20250228	113200	363630575	5020	5020	5020	5020	244
437	20250228	113100	362405695	5010	5010	5010	5010	0
438	20250228	113000	362405695	5010	5020	5020	5010	104
439	20250228	112900	361883655	5010	5020	5020	5010	268
440	20250228	112800	360538475	5020	5020	5020	5020	0
441	20250228	112700	360538475	5020	5020	5020	5020	0
442	20250228	112600	360538475	5020	5020	5020	5020	0
443	20250228	112500	360538475	5020	5020	5020	5020	1
444	20250228	112400	360533455	5020	5020	5020	5020	28
445	20250228	112300	360392895	5020	5010	5020	5010	544
446	20250228	112200	357662515	5010	5010	5010	5010	0
447	20250228	112100	357662515	5010	5010	5010	5010	0
448	20250228	112000	357662515	5010	5010	5010	5010	0
449	20250228	111900	357662515	5010	5010	5010	5010	0
450	20250228	111800	357662515	5010	5010	5010	5010	0
451	20250228	111700	357662515	5010	5010	5010	5010	69
452	20250228	111600	357316825	5010	5010	5010	5010	133
453	20250228	111500	356650495	5010	5010	5010	5010	0
454	20250228	111400	356650495	5010	5020	5020	5010	85
455	20250228	111300	356223855	5020	5020	5020	5020	7
456	20250228	111200	356188715	5020	5020	5020	5020	0
457	20250228	111100	356188715	5020	5020	5020	5020	10
458	20250228	111000	356138515	5020	5020	5020	5020	0
459	20250228	110900	356138515	5020	5020	5020	5020	0
460	20250228	110800	356138515	5020	5020	5020	5020	2
461	20250228	110700	356128475	5010	5010	5010	5010	50
462	20250228	110600	355877975	5000	5010	5010	5000	227
463	20250228	110500	354742965	5010	5010	5010	5010	273
464	20250228	110400	353375235	5020	5020	5020	5020	21
465	20250228	110300	353269815	5020	5020	5020	5020	40
466	20250228	110200	353069015	5020	5020	5020	5020	20
467	20250228	110100	352968615	5020	5020	5020	5020	0
468	20250228	110000	352968615	5020	5020	5020	5020	10
469	20250228	105900	352918415	5020	5010	5020	5010	210
470	20250228	105800	351864345	5010	5010	5010	5010	412
471	20250228	105700	349800225	5020	5020	5020	5020	0
472	20250228	105600	349800225	5020	5020	5020	5020	20
473	20250228	105500	349699825	5030	5030	5030	5030	0
474	20250228	105400	349699825	5030	5030	5030	5030	0
475	20250228	105300	349699825	5030	5030	5030	5030	0
476	20250228	105200	349699825	5030	5030	5030	5030	0
477	20250228	105100	349699825	5030	5030	5030	5030	0
478	20250228	105000	349699825	5030	5030	5030	5030	0
479	20250228	104900	349699825	5030	5030	5030	5030	0
480	20250228	104800	349699825	5030	5030	5030	5030	0
481	20250228	104700	349699825	5030	5030	5030	5030	1
482	20250228	104600	349694795	5010	5020	5020	5010	500
483	20250228	104500	347188675	5040	5030	5040	5030	100
484	20250228	104400	346685225	5040	5040	5040	5040	0
485	20250228	104300	346685225	5040	5040	5040	5040	1
486	20250228	104200	346680185	5030	5030	5030	5030	500
487	20250228	104100	344165185	5030	5030	5030	5030	0
488	20250228	104000	344165185	5030	5030	5030	5030	60
489	20250228	103900	343863385	5030	5020	5030	5020	17
490	20250228	103800	343777895	5000	5000	5000	5000	825
491	20250228	103700	339652895	5010	5010	5010	5010	104
492	20250228	103600	339131855	5010	5010	5010	5010	1
493	20250228	103500	339126845	5010	5020	5020	5010	7
494	20250228	103400	339091765	5000	5000	5000	5000	503
495	20250228	103300	336576765	5020	5010	5020	5010	303
496	20250228	103200	335058725	5030	5030	5030	5030	10
497	20250228	103100	335008425	5030	5030	5030	5030	0
498	20250228	103000	335008425	5030	5030	5030	5030	99
499	20250228	102900	334510455	5030	5020	5030	5010	1013
500	20250228	102800	329425305	5020	5020	5020	5020	0
501	20250228	102700	329425305	5020	5020	5020	5020	40
502	20250228	102600	329224505	5020	5020	5020	5020	20
503	20250228	102500	329124105	5020	5020	5020	5020	100
504	20250228	102400	328622105	5010	5010	5010	5010	400
505	20250228	102300	326618105	5010	5020	5020	5010	323
506	20250228	102200	324999675	5020	5020	5020	5020	4
507	20250228	102100	324979595	5020	5030	5030	5020	318
508	20250228	102000	323381235	5030	5030	5030	5030	0
509	20250228	101900	323381235	5030	5030	5030	5030	1
510	20250228	101800	323376205	5020	5020	5020	5020	1
511	20250228	101700	323371185	5040	5040	5040	5040	51
512	20250228	101600	323114145	5030	5030	5030	5030	50
513	20250228	101500	322862645	5040	5040	5040	5040	0
514	20250228	101400	322862645	5040	5040	5040	5040	0
515	20250228	101300	322862645	5040	5040	5040	5040	0
516	20250228	101200	322862645	5040	5040	5040	5040	0
517	20250228	101100	322862645	5040	5040	5040	5040	33
518	20250228	101000	322696325	5050	5030	5050	5030	1000
519	20250228	100900	317655765	5040	5040	5040	5040	0
520	20250228	100800	317655765	5040	5030	5040	5030	11
521	20250228	100700	317600425	5030	5020	5040	5020	12
522	20250228	100600	317540065	5040	5030	5040	5030	228
523	20250228	100500	316393215	5030	5030	5030	5030	101
524	20250228	100400	315885185	5030	5030	5030	5030	0
525	20250228	100300	315885185	5030	5010	5030	5010	14
526	20250228	100200	315814815	5010	5010	5010	5010	1
527	20250228	100100	315809805	5030	5020	5030	5020	2
528	20250228	100000	315799755	5020	5000	5020	5000	578
529	20250228	095900	312909735	5000	4995	5000	4995	515
530	20250228	095800	310337305	5000	5000	5000	5000	423
531	20250228	095700	308222305	5000	5000	5000	5000	303
532	20250228	095600	306707305	5020	5020	5020	5020	133
533	20250228	095500	306039645	5010	5010	5010	5010	57
534	20250228	095400	305754075	5010	4990	5010	4990	366
535	20250228	095300	303925150	4990	4990	4990	4990	123
536	20250228	095200	303311380	4990	4985	4990	4985	306
537	20250228	095100	301785465	4985	4985	4985	4975	1926
538	20250228	095000	292192235	4990	4990	4990	4980	1848
539	20250228	094900	282976460	4995	5000	5000	4995	96
540	20250228	094800	282496935	5000	4995	5000	4995	20
541	20250228	094700	282396940	5000	5000	5000	5000	20
542	20250228	094600	282296940	5000	5000	5000	5000	55
543	20250228	094500	282021940	5000	5000	5020	5000	51
544	20250228	094400	281766920	5000	4995	5000	4985	3092
545	20250228	094300	266337730	5000	5000	5020	5000	771
546	20250228	094200	262482710	5000	5020	5020	5000	3439
547	20250228	094100	245271930	5020	5030	5030	5020	181
548	20250228	094000	244362810	5040	5040	5040	5040	0
549	20250228	093900	244362810	5040	5040	5040	5040	0
550	20250228	093800	244362810	5040	5040	5040	5040	1
551	20250228	093700	244357770	5020	5020	5040	5020	2803
552	20250228	093600	230281650	5020	5020	5020	5020	351
553	20250228	093500	228519630	5030	5030	5030	5020	72
554	20250228	093400	228158160	5040	5020	5040	5020	6
555	20250228	093300	228127960	5040	5040	5040	5040	0
556	20250228	093200	228127960	5040	5040	5040	5040	0
557	20250228	093100	228127960	5040	5040	5040	5020	3009
558	20250228	093000	213018690	5040	5030	5040	5030	301
559	20250228	092900	211504650	5040	5040	5040	5040	0
560	20250228	092800	211504650	5040	5040	5040	5040	0
561	20250228	092700	211504650	5040	5040	5040	5040	1
562	20250228	092600	211499610	5040	5040	5040	5040	0
563	20250228	092500	211499610	5040	5030	5040	5030	110
564	20250228	092400	210946280	5030	5030	5030	5030	495
565	20250228	092300	208456430	5050	5050	5050	5030	107
566	20250228	092200	207918110	5070	5060	5070	5050	70
567	20250228	092100	207563910	5060	5060	5070	5060	5
568	20250228	092000	207538600	5070	5040	5070	5040	1499
569	20250228	091900	199977370	5040	5010	5040	5010	2098
570	20250228	091800	189434630	5020	5010	5020	5010	305
571	20250228	091700	187906530	5020	5020	5020	5020	0
572	20250228	091600	187906530	5020	5020	5020	5020	1
573	20250228	091500	187901510	5010	5010	5020	5010	468
574	20250228	091400	185556820	5030	5020	5030	5020	56
575	20250228	091300	185275590	5020	5020	5020	5020	334
576	20250228	091200	183598910	5020	5020	5020	5000	13
577	20250228	091100	183533770	5020	5020	5020	5020	203
578	20250228	091000	182514710	5030	5020	5030	5000	6901
579	20250228	090900	148002110	5030	5030	5030	5020	1231
580	20250228	090800	141813090	5030	5020	5030	5020	1215
581	20250228	090700	135703600	5020	5020	5030	5010	2750
582	20250228	090600	121904140	5010	4980	5010	4970	3250
583	20250228	090500	105662705	5000	5000	5000	4975	1696
584	20250228	090400	97193805	5000	4975	5000	4965	1802
585	20250228	090300	88232190	4970	4985	4985	4970	4049
586	20250228	090200	68088625	4985	5000	5000	4985	3983
587	20250228	090100	48186425	5010	4990	5010	4985	1602
588	20250228	090000	40177645	4990	5000	5010	4990	8037