KissMeData/005710/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184600	17807200	5920	5920	5920	5920	203
3	20250228	184500	17807200	5920	5920	5920	5920	0
4	20250228	184400	17807200	5920	5920	5920	5920	0
5	20250228	184300	17807200	5920	5920	5920	5920	0
6	20250228	184200	17807200	5920	5920	5920	5920	0
7	20250228	184100	17807200	5920	5920	5920	5920	0
8	20250228	184000	17807200	5920	5920	5920	5920	0
9	20250228	183900	17807200	5920	5920	5920	5920	0
10	20250228	183800	17807200	5920	5920	5920	5920	0
11	20250228	183700	17807200	5920	5920	5920	5920	0
12	20250228	183600	17807200	5920	5920	5920	5920	0
13	20250228	183500	17807200	5920	5920	5920	5920	0
14	20250228	183400	17807200	5920	5920	5920	5920	0
15	20250228	183300	17807200	5920	5920	5920	5920	0
16	20250228	183200	17807200	5920	5920	5920	5920	0
17	20250228	183100	17807200	5920	5920	5920	5920	0
18	20250228	183000	17807200	5920	5920	5920	5920	0
19	20250228	182900	17807200	5920	5920	5920	5920	0
20	20250228	182800	17807200	5920	5920	5920	5920	0
21	20250228	182700	17807200	5920	5920	5920	5920	0
22	20250228	182600	17807200	5920	5920	5920	5920	0
23	20250228	182500	17807200	5920	5920	5920	5920	0
24	20250228	182400	17807200	5920	5920	5920	5920	0
25	20250228	182300	17807200	5920	5920	5920	5920	0
26	20250228	182200	17807200	5920	5920	5920	5920	0
27	20250228	182100	17807200	5920	5920	5920	5920	0
28	20250228	182000	17807200	5920	5920	5920	5920	0
29	20250228	181900	17807200	5920	5920	5920	5920	0
30	20250228	181800	17807200	5920	5920	5920	5920	0
31	20250228	181700	17807200	5920	5920	5920	5920	0
32	20250228	181600	17807200	5920	5920	5920	5920	203
33	20250228	181500	17807200	5920	5920	5920	5920	0
34	20250228	181400	17807200	5920	5920	5920	5920	0
35	20250228	181300	17807200	5920	5920	5920	5920	0
36	20250228	181200	17807200	5920	5920	5920	5920	0
37	20250228	181100	17807200	5920	5920	5920	5920	0
38	20250228	181000	17807200	5920	5920	5920	5920	0
39	20250228	180900	17807200	5920	5920	5920	5920	0
40	20250228	180800	17807200	5920	5920	5920	5920	0
41	20250228	180700	17807200	5920	5920	5920	5920	0
42	20250228	180600	17807200	5920	5920	5920	5920	0
43	20250228	180500	17807200	5920	5920	5920	5920	0
44	20250228	180400	17807200	5920	5920	5920	5920	0
45	20250228	180300	17807200	5920	5920	5920	5920	0
46	20250228	180200	17807200	5920	5920	5920	5920	0
47	20250228	180100	17807200	5920	5920	5920	5920	0
48	20250228	180000	17807200	5920	5920	5920	5920	0
49	20250228	175900	17807200	5920	5920	5920	5920	0
50	20250228	175800	17807200	5920	5920	5920	5920	0
51	20250228	175700	17807200	5920	5920	5920	5920	0
52	20250228	175600	17807200	5920	5920	5920	5920	0
53	20250228	175500	17807200	5920	5920	5920	5920	0
54	20250228	175400	17807200	5920	5920	5920	5920	0
55	20250228	175300	17807200	5920	5920	5920	5920	0
56	20250228	175200	17807200	5920	5920	5920	5920	0
57	20250228	175100	17807200	5920	5920	5920	5920	0
58	20250228	175000	17807200	5920	5920	5920	5920	0
59	20250228	174900	17807200	5920	5920	5920	5920	0
60	20250228	174800	17807200	5920	5920	5920	5920	0
61	20250228	174700	17807200	5920	5920	5920	5920	0
62	20250228	174600	17807200	5920	5920	5920	5920	203
63	20250228	174500	17807200	5920	5920	5920	5920	0
64	20250228	174400	17807200	5920	5920	5920	5920	0
65	20250228	174300	17807200	5920	5920	5920	5920	0
66	20250228	174200	17807200	5920	5920	5920	5920	0
67	20250228	174100	17807200	5920	5920	5920	5920	0
68	20250228	174000	17807200	5920	5920	5920	5920	0
69	20250228	173900	17807200	5920	5920	5920	5920	0
70	20250228	173800	17807200	5920	5920	5920	5920	0
71	20250228	173700	17807200	5920	5920	5920	5920	0
72	20250228	173600	17807200	5920	5920	5920	5920	0
73	20250228	173500	17807200	5920	5920	5920	5920	0
74	20250228	173400	17807200	5920	5920	5920	5920	0
75	20250228	173300	17807200	5920	5920	5920	5920	0
76	20250228	173200	17807200	5920	5920	5920	5920	0
77	20250228	173100	17807200	5920	5920	5920	5920	0
78	20250228	173000	17807200	5920	5920	5920	5920	0
79	20250228	172900	17807200	5920	5920	5920	5920	0
80	20250228	172800	17807200	5920	5920	5920	5920	0
81	20250228	172700	17807200	5920	5920	5920	5920	0
82	20250228	172600	17807200	5920	5920	5920	5920	0
83	20250228	172500	17807200	5920	5920	5920	5920	0
84	20250228	172400	17807200	5920	5920	5920	5920	0
85	20250228	172300	17807200	5920	5920	5920	5920	0
86	20250228	172200	17807200	5920	5920	5920	5920	0
87	20250228	172100	17807200	5920	5920	5920	5920	0
88	20250228	172000	17807200	5920	5920	5920	5920	0
89	20250228	171900	17807200	5920	5920	5920	5920	0
90	20250228	171800	17807200	5920	5920	5920	5920	0
91	20250228	171700	17807200	5920	5920	5920	5920	0
92	20250228	171600	17807200	5920	5920	5920	5920	203
93	20250228	171500	17807200	5920	5920	5920	5920	0
94	20250228	171400	17807200	5920	5920	5920	5920	0
95	20250228	171300	17807200	5920	5920	5920	5920	0
96	20250228	171200	17807200	5920	5920	5920	5920	0
97	20250228	171100	17807200	5920	5920	5920	5920	0
98	20250228	171000	17807200	5920	5920	5920	5920	0
99	20250228	170900	17807200	5920	5920	5920	5920	0
100	20250228	170800	17807200	5920	5920	5920	5920	0
101	20250228	170700	17807200	5920	5920	5920	5920	0
102	20250228	170600	17807200	5920	5920	5920	5920	0
103	20250228	170500	17807200	5920	5920	5920	5920	0
104	20250228	170400	17807200	5920	5920	5920	5920	0
105	20250228	170300	17807200	5920	5920	5920	5920	0
106	20250228	170200	17807200	5920	5920	5920	5920	0
107	20250228	170100	17807200	5920	5920	5920	5920	0
108	20250228	170000	17807200	5920	5920	5920	5920	0
109	20250228	165900	17807200	5920	5920	5920	5920	0
110	20250228	165800	17807200	5920	5920	5920	5920	0
111	20250228	165700	17807200	5920	5920	5920	5920	0
112	20250228	165600	17807200	5920	5920	5920	5920	0
113	20250228	165500	17807200	5920	5920	5920	5920	0
114	20250228	165400	17807200	5920	5920	5920	5920	0
115	20250228	165300	17807200	5920	5920	5920	5920	0
116	20250228	165200	17807200	5920	5920	5920	5920	0
117	20250228	165100	17807200	5920	5920	5920	5920	0
118	20250228	165000	17807200	5920	5920	5920	5920	0
119	20250228	164900	17807200	5920	5920	5920	5920	0
120	20250228	164800	17807200	5920	5920	5920	5920	0
121	20250228	164700	17807200	5920	5920	5920	5920	0
122	20250228	164600	17807200	5920	5920	5920	5920	203
123	20250228	164500	17807200	5920	5920	5920	5920	0
124	20250228	164400	17807200	5920	5920	5920	5920	0
125	20250228	164300	17807200	5920	5920	5920	5920	0
126	20250228	164200	17807200	5920	5920	5920	5920	0
127	20250228	164100	17807200	5920	5920	5920	5920	0
128	20250228	164000	17807200	5920	5920	5920	5920	0
129	20250228	163900	17807200	5920	5920	5920	5920	0
130	20250228	163800	17807200	5920	5920	5920	5920	0
131	20250228	163700	17807200	5920	5920	5920	5920	0
132	20250228	163600	17807200	5920	5920	5920	5920	0
133	20250228	163500	17807200	5920	5920	5920	5920	0
134	20250228	163400	17807200	5920	5920	5920	5920	0
135	20250228	163300	17807200	5920	5920	5920	5920	0
136	20250228	163200	17807200	5920	5920	5920	5920	0
137	20250228	163100	17807200	5920	5920	5920	5920	0
138	20250228	163000	17807200	5920	5920	5920	5920	0
139	20250228	162900	17807200	5920	5920	5920	5920	0
140	20250228	162800	17807200	5920	5920	5920	5920	0
141	20250228	162700	17807200	5920	5920	5920	5920	0
142	20250228	162600	17807200	5920	5920	5920	5920	0
143	20250228	162500	17807200	5920	5920	5920	5920	0
144	20250228	162400	17807200	5920	5920	5920	5920	0
145	20250228	162300	17807200	5920	5920	5920	5920	0
146	20250228	162200	17807200	5920	5920	5920	5920	0
147	20250228	162100	17807200	5920	5920	5920	5920	0
148	20250228	162000	17807200	5920	5920	5920	5920	0
149	20250228	161900	17807200	5920	5920	5920	5920	0
150	20250228	161800	17807200	5920	5920	5920	5920	0
151	20250228	161700	17807200	5920	5920	5920	5920	0
152	20250228	161600	17807200	5920	5920	5920	5920	203
153	20250228	161500	17807200	5920	5920	5920	5920	0
154	20250228	161400	17807200	5920	5920	5920	5920	0
155	20250228	161300	17807200	5920	5920	5920	5920	0
156	20250228	161200	17807200	5920	5920	5920	5920	0
157	20250228	161100	17807200	5920	5920	5920	5920	0
158	20250228	161000	17807200	5920	5920	5920	5920	0
159	20250228	160900	17807200	5920	5920	5920	5920	0
160	20250228	160800	17807200	5920	5920	5920	5920	0
161	20250228	160700	17807200	5920	5920	5920	5920	0
162	20250228	160600	17807200	5920	5920	5920	5920	0
163	20250228	160500	17807200	5920	5920	5920	5920	0
164	20250228	160400	17807200	5920	5920	5920	5920	0
165	20250228	160300	17807200	5920	5920	5920	5920	0
166	20250228	160200	17807200	5920	5920	5920	5920	0
167	20250228	160100	17807200	5920	5920	5920	5920	0
168	20250228	160000	17807200	5920	5920	5920	5920	0
169	20250228	155900	17807200	5920	5920	5920	5920	0
170	20250228	155800	17807200	5920	5920	5920	5920	0
171	20250228	155700	17807200	5920	5920	5920	5920	0
172	20250228	155600	17807200	5920	5920	5920	5920	0
173	20250228	155500	17807200	5920	5920	5920	5920	0
174	20250228	155400	17807200	5920	5920	5920	5920	0
175	20250228	155300	17807200	5920	5920	5920	5920	0
176	20250228	155200	17807200	5920	5920	5920	5920	0
177	20250228	155100	17807200	5920	5920	5920	5920	0
178	20250228	155000	17807200	5920	5920	5920	5920	0
179	20250228	154900	17807200	5920	5920	5920	5920	0
180	20250228	154800	17807200	5920	5920	5920	5920	0
181	20250228	154700	17807200	5920	5920	5920	5920	0
182	20250228	154600	17807200	5920	5920	5920	5920	203
183	20250228	154500	17807200	5920	5920	5920	5920	0
184	20250228	154400	17807200	5920	5920	5920	5920	0
185	20250228	154300	17807200	5920	5920	5920	5920	0
186	20250228	154200	17807200	5920	5920	5920	5920	0
187	20250228	154100	17807200	5920	5920	5920	5920	0
188	20250228	154000	17807200	5920	5920	5920	5920	0
189	20250228	153900	17807200	5920	5920	5920	5920	0
190	20250228	153800	17807200	5920	5920	5920	5920	0
191	20250228	153700	17807200	5920	5920	5920	5920	0
192	20250228	153600	17807200	5920	5920	5920	5920	0
193	20250228	153500	17807200	5920	5920	5920	5920	0
194	20250228	153400	17807200	5920	5920	5920	5920	0
195	20250228	153300	17807200	5920	5920	5920	5920	0
196	20250228	153200	17807200	5920	5920	5920	5920	0
197	20250228	153100	17807200	5920	5920	5920	5920	0
198	20250228	153000	17807200	5920	5920	5920	5920	203
199	20250228	152900	16605440	5920	5920	5920	5920	0
200	20250228	152800	16605440	5920	5920	5920	5920	0
201	20250228	152700	16605440	5920	5920	5920	5920	0
202	20250228	152600	16605440	5920	5920	5920	5920	0
203	20250228	152500	16605440	5920	5920	5920	5920	0
204	20250228	152400	16605440	5920	5920	5920	5920	0
205	20250228	152300	16605440	5920	5920	5920	5920	0
206	20250228	152200	16605440	5920	5920	5920	5920	0
207	20250228	152100	16605440	5920	5920	5920	5920	0
208	20250228	152000	16605440	5920	5920	5920	5920	0
209	20250228	151900	16605440	5920	5920	5920	5920	0
210	20250228	151800	16605440	5920	5920	5920	5920	0
211	20250228	151700	16605440	5920	5920	5920	5920	0
212	20250228	151600	16605440	5920	5920	5920	5920	0
213	20250228	151500	16605440	5920	5920	5920	5920	0
214	20250228	151400	16605440	5920	5920	5920	5920	0
215	20250228	151300	16605440	5920	5920	5920	5920	0
216	20250228	151200	16605440	5920	5920	5920	5920	0
217	20250228	151100	16605440	5920	5920	5920	5920	0
218	20250228	151000	16605440	5920	5920	5920	5920	0
219	20250228	150900	16605440	5920	5920	5920	5920	19
220	20250228	150800	16492960	5930	5930	5930	5930	0
221	20250228	150700	16492960	5930	5930	5930	5930	63
222	20250228	150600	16119370	5940	5940	5940	5940	0
223	20250228	150500	16119370	5940	5940	5940	5940	0
224	20250228	150400	16119370	5940	5940	5940	5940	0
225	20250228	150300	16119370	5940	5940	5940	5940	0
226	20250228	150200	16119370	5940	5940	5940	5940	0
227	20250228	150100	16119370	5940	5940	5940	5940	0
228	20250228	150000	16119370	5940	5940	5940	5940	0
229	20250228	145900	16119370	5940	5940	5940	5940	0
230	20250228	145800	16119370	5940	5940	5940	5940	0
231	20250228	145700	16119370	5940	5940	5940	5940	0
232	20250228	145600	16119370	5940	5940	5940	5940	14
233	20250228	145500	16036210	5940	5940	5940	5940	0
234	20250228	145400	16036210	5940	5940	5940	5940	0
235	20250228	145300	16036210	5940	5940	5940	5940	0
236	20250228	145200	16036210	5940	5940	5940	5940	0
237	20250228	145100	16036210	5940	5940	5940	5940	0
238	20250228	145000	16036210	5940	5940	5940	5940	0
239	20250228	144900	16036210	5940	5940	5940	5940	0
240	20250228	144800	16036210	5940	5940	5940	5940	0
241	20250228	144700	16036210	5940	5940	5940	5940	0
242	20250228	144600	16036210	5940	5940	5940	5940	0
243	20250228	144500	16036210	5940	5940	5940	5940	0
244	20250228	144400	16036210	5940	5940	5940	5940	0
245	20250228	144300	16036210	5940	5940	5940	5940	0
246	20250228	144200	16036210	5940	5940	5940	5940	0
247	20250228	144100	16036210	5940	5940	5940	5940	0
248	20250228	144000	16036210	5940	5940	5940	5940	0
249	20250228	143900	16036210	5940	5940	5940	5940	0
250	20250228	143800	16036210	5940	5940	5940	5940	0
251	20250228	143700	16036210	5940	5940	5940	5940	0
252	20250228	143600	16036210	5940	5940	5940	5940	0
253	20250228	143500	16036210	5940	5940	5940	5940	0
254	20250228	143400	16036210	5940	5940	5940	5940	0
255	20250228	143300	16036210	5940	5940	5940	5940	0
256	20250228	143200	16036210	5940	5940	5940	5940	0
257	20250228	143100	16036210	5940	5940	5940	5940	0
258	20250228	143000	16036210	5940	5940	5940	5940	0
259	20250228	142900	16036210	5940	5940	5940	5940	0
260	20250228	142800	16036210	5940	5940	5940	5940	0
261	20250228	142700	16036210	5940	5940	5940	5940	0
262	20250228	142600	16036210	5940	5940	5940	5940	0
263	20250228	142500	16036210	5940	5940	5940	5940	0
264	20250228	142400	16036210	5940	5940	5940	5940	0
265	20250228	142300	16036210	5940	5940	5940	5940	0
266	20250228	142200	16036210	5940	5940	5940	5940	0
267	20250228	142100	16036210	5940	5940	5940	5940	1
268	20250228	142000	16030270	5930	5930	5930	5930	0
269	20250228	141900	16030270	5930	5930	5930	5930	0
270	20250228	141800	16030270	5930	5930	5930	5930	0
271	20250228	141700	16030270	5930	5930	5930	5930	0
272	20250228	141600	16030270	5930	5930	5930	5930	0
273	20250228	141500	16030270	5930	5930	5930	5930	0
274	20250228	141400	16030270	5930	5930	5930	5930	0
275	20250228	141300	16030270	5930	5930	5930	5930	0
276	20250228	141200	16030270	5930	5930	5930	5930	0
277	20250228	141100	16030270	5930	5930	5930	5930	0
278	20250228	141000	16030270	5930	5930	5930	5930	0
279	20250228	140900	16030270	5930	5930	5930	5930	0
280	20250228	140800	16030270	5930	5930	5930	5930	0
281	20250228	140700	16030270	5930	5930	5930	5930	0
282	20250228	140600	16030270	5930	5930	5930	5930	0
283	20250228	140500	16030270	5930	5930	5930	5930	0
284	20250228	140400	16030270	5930	5930	5930	5930	0
285	20250228	140300	16030270	5930	5930	5930	5930	0
286	20250228	140200	16030270	5930	5930	5930	5930	0
287	20250228	140100	16030270	5930	5930	5930	5930	0
288	20250228	140000	16030270	5930	5930	5930	5930	0
289	20250228	135900	16030270	5930	5930	5930	5930	0
290	20250228	135800	16030270	5930	5930	5930	5930	0
291	20250228	135700	16030270	5930	5930	5930	5930	4
292	20250228	135600	16006550	5940	5940	5940	5940	0
293	20250228	135500	16006550	5940	5940	5940	5940	0
294	20250228	135400	16006550	5940	5940	5940	5940	0
295	20250228	135300	16006550	5940	5940	5940	5940	0
296	20250228	135200	16006550	5940	5940	5940	5940	0
297	20250228	135100	16006550	5940	5940	5940	5940	0
298	20250228	135000	16006550	5940	5940	5940	5940	0
299	20250228	134900	16006550	5940	5940	5940	5940	0
300	20250228	134800	16006550	5940	5940	5940	5940	1
301	20250228	134700	16000610	5930	5930	5930	5930	0
302	20250228	134600	16000610	5930	5930	5930	5930	0
303	20250228	134500	16000610	5930	5930	5930	5930	0
304	20250228	134400	16000610	5930	5930	5930	5930	0
305	20250228	134300	16000610	5930	5930	5930	5930	0
306	20250228	134200	16000610	5930	5930	5930	5930	0
307	20250228	134100	16000610	5930	5930	5930	5930	0
308	20250228	134000	16000610	5930	5930	5930	5930	35
309	20250228	133900	15793060	5910	5910	5910	5910	0
310	20250228	133800	15793060	5910	5910	5910	5910	0
311	20250228	133700	15793060	5910	5910	5910	5910	0
312	20250228	133600	15793060	5910	5910	5910	5910	0
313	20250228	133500	15793060	5910	5910	5910	5910	0
314	20250228	133400	15793060	5910	5910	5910	5910	0
315	20250228	133300	15793060	5910	5910	5910	5910	0
316	20250228	133200	15793060	5910	5910	5910	5910	0
317	20250228	133100	15793060	5910	5910	5910	5910	0
318	20250228	133000	15793060	5910	5910	5910	5910	0
319	20250228	132900	15793060	5910	5910	5910	5910	0
320	20250228	132800	15793060	5910	5910	5910	5910	0
321	20250228	132700	15793060	5910	5910	5910	5910	0
322	20250228	132600	15793060	5910	5910	5910	5910	0
323	20250228	132500	15793060	5910	5910	5910	5910	0
324	20250228	132400	15793060	5910	5910	5910	5910	0
325	20250228	132300	15793060	5910	5910	5910	5910	0
326	20250228	132200	15793060	5910	5910	5910	5910	0
327	20250228	132100	15793060	5910	5910	5910	5910	0
328	20250228	132000	15793060	5910	5910	5910	5910	0
329	20250228	131900	15793060	5910	5910	5910	5910	0
330	20250228	131800	15793060	5910	5910	5910	5910	0
331	20250228	131700	15793060	5910	5910	5910	5910	0
332	20250228	131600	15793060	5910	5910	5910	5910	0
333	20250228	131500	15793060	5910	5910	5910	5910	0
334	20250228	131400	15793060	5910	5910	5910	5910	133
335	20250228	131300	15007030	5920	5920	5920	5920	0
336	20250228	131200	15007030	5920	5920	5920	5920	0
337	20250228	131100	15007030	5920	5920	5920	5920	0
338	20250228	131000	15007030	5920	5920	5920	5920	16
339	20250228	130900	14912310	5910	5910	5910	5910	0
340	20250228	130800	14912310	5910	5910	5910	5910	0
341	20250228	130700	14912310	5910	5910	5910	5910	0
342	20250228	130600	14912310	5910	5910	5910	5910	0
343	20250228	130500	14912310	5910	5910	5910	5910	0
344	20250228	130400	14912310	5910	5910	5910	5910	0
345	20250228	130300	14912310	5910	5910	5910	5910	0
346	20250228	130200	14912310	5910	5910	5910	5910	0
347	20250228	130100	14912310	5910	5910	5910	5910	0
348	20250228	130000	14912310	5910	5910	5910	5910	0
349	20250228	125900	14912310	5910	5910	5910	5910	0
350	20250228	125800	14912310	5910	5910	5910	5910	0
351	20250228	125700	14912310	5910	5910	5910	5910	0
352	20250228	125600	14912310	5910	5910	5910	5910	0
353	20250228	125500	14912310	5910	5910	5910	5910	0
354	20250228	125400	14912310	5910	5910	5910	5910	0
355	20250228	125300	14912310	5910	5910	5910	5910	20
356	20250228	125200	14794110	5910	5910	5910	5910	0
357	20250228	125100	14794110	5910	5910	5910	5910	0
358	20250228	125000	14794110	5910	5910	5910	5910	0
359	20250228	124900	14794110	5910	5910	5910	5910	0
360	20250228	124800	14794110	5910	5910	5910	5910	0
361	20250228	124700	14794110	5910	5910	5910	5910	1
362	20250228	124600	14788200	5910	5910	5910	5910	0
363	20250228	124500	14788200	5910	5910	5910	5910	0
364	20250228	124400	14788200	5910	5910	5910	5910	0
365	20250228	124300	14788200	5910	5910	5910	5910	0
366	20250228	124200	14788200	5910	5910	5910	5910	0
367	20250228	124100	14788200	5910	5910	5910	5910	30
368	20250228	124000	14610900	5910	5910	5910	5910	0
369	20250228	123900	14610900	5910	5910	5910	5910	0
370	20250228	123800	14610900	5910	5910	5910	5910	0
371	20250228	123700	14610900	5910	5910	5910	5910	0
372	20250228	123600	14610900	5910	5910	5910	5910	0
373	20250228	123500	14610900	5910	5910	5910	5910	0
374	20250228	123400	14610900	5910	5910	5910	5910	0
375	20250228	123300	14610900	5910	5910	5910	5910	0
376	20250228	123200	14610900	5910	5910	5910	5910	0
377	20250228	123100	14610900	5910	5910	5910	5910	0
378	20250228	123000	14610900	5910	5910	5910	5910	0
379	20250228	122900	14610900	5910	5910	5910	5910	0
380	20250228	122800	14610900	5910	5910	5910	5910	0
381	20250228	122700	14610900	5910	5910	5910	5910	0
382	20250228	122600	14610900	5910	5910	5910	5910	0
383	20250228	122500	14610900	5910	5910	5910	5910	0
384	20250228	122400	14610900	5910	5910	5910	5910	0
385	20250228	122300	14610900	5910	5910	5910	5910	0
386	20250228	122200	14610900	5910	5910	5910	5910	0
387	20250228	122100	14610900	5910	5910	5910	5910	0
388	20250228	122000	14610900	5910	5910	5910	5910	2
389	20250228	121900	14599080	5920	5920	5920	5920	93
390	20250228	121800	14048520	5920	5920	5920	5920	0
391	20250228	121700	14048520	5920	5920	5920	5920	0
392	20250228	121600	14048520	5920	5920	5920	5920	0
393	20250228	121500	14048520	5920	5920	5920	5920	0
394	20250228	121400	14048520	5920	5920	5920	5920	0
395	20250228	121300	14048520	5920	5920	5920	5920	0
396	20250228	121200	14048520	5920	5920	5920	5920	0
397	20250228	121100	14048520	5920	5920	5920	5920	0
398	20250228	121000	14048520	5920	5920	5920	5920	15
399	20250228	120900	13959720	5920	5920	5920	5920	77
400	20250228	120800	13503880	5930	5930	5930	5930	0
401	20250228	120700	13503880	5930	5930	5930	5930	0
402	20250228	120600	13503880	5930	5930	5930	5930	0
403	20250228	120500	13503880	5930	5930	5930	5930	0
404	20250228	120400	13503880	5930	5930	5930	5930	0
405	20250228	120300	13503880	5930	5930	5930	5930	0
406	20250228	120200	13503880	5930	5930	5930	5930	0
407	20250228	120100	13503880	5930	5930	5930	5930	0
408	20250228	120000	13503880	5930	5930	5930	5930	0
409	20250228	115900	13503880	5930	5930	5930	5930	0
410	20250228	115800	13503880	5930	5930	5930	5930	0
411	20250228	115700	13503880	5930	5930	5930	5930	0
412	20250228	115600	13503880	5930	5930	5930	5930	0
413	20250228	115500	13503880	5930	5930	5930	5930	0
414	20250228	115400	13503880	5930	5930	5930	5930	0
415	20250228	115300	13503880	5930	5930	5930	5930	0
416	20250228	115200	13503880	5930	5930	5930	5930	0
417	20250228	115100	13503880	5930	5930	5930	5930	0
418	20250228	115000	13503880	5930	5930	5930	5930	0
419	20250228	114900	13503880	5930	5930	5930	5930	0
420	20250228	114800	13503880	5930	5930	5930	5930	1
421	20250228	114700	13497950	5930	5930	5930	5930	0
422	20250228	114600	13497950	5930	5930	5930	5930	0
423	20250228	114500	13497950	5930	5930	5930	5930	0
424	20250228	114400	13497950	5930	5930	5930	5930	0
425	20250228	114300	13497950	5930	5930	5930	5930	0
426	20250228	114200	13497950	5930	5930	5930	5930	0
427	20250228	114100	13497950	5930	5930	5930	5930	0
428	20250228	114000	13497950	5930	5930	5930	5930	0
429	20250228	113900	13497950	5930	5930	5930	5930	0
430	20250228	113800	13497950	5930	5930	5930	5930	0
431	20250228	113700	13497950	5930	5930	5930	5930	0
432	20250228	113600	13497950	5930	5930	5930	5930	100
433	20250228	113500	12904950	5930	5930	5930	5930	0
434	20250228	113400	12904950	5930	5930	5930	5930	0
435	20250228	113300	12904950	5930	5930	5930	5930	0
436	20250228	113200	12904950	5930	5930	5930	5930	0
437	20250228	113100	12904950	5930	5930	5930	5930	0
438	20250228	113000	12904950	5930	5930	5930	5930	0
439	20250228	112900	12904950	5930	5930	5930	5930	0
440	20250228	112800	12904950	5930	5930	5930	5930	0
441	20250228	112700	12904950	5930	5930	5930	5930	0
442	20250228	112600	12904950	5930	5930	5930	5930	0
443	20250228	112500	12904950	5930	5930	5930	5930	1
444	20250228	112400	12899020	5910	5910	5910	5910	0
445	20250228	112300	12899020	5910	5910	5910	5910	0
446	20250228	112200	12899020	5910	5910	5910	5910	0
447	20250228	112100	12899020	5910	5910	5910	5910	0
448	20250228	112000	12899020	5910	5910	5910	5910	0
449	20250228	111900	12899020	5910	5910	5910	5910	0
450	20250228	111800	12899020	5910	5910	5910	5910	0
451	20250228	111700	12899020	5910	5910	5910	5910	0
452	20250228	111600	12899020	5910	5910	5910	5910	0
453	20250228	111500	12899020	5910	5910	5910	5910	0
454	20250228	111400	12899020	5910	5910	5910	5910	0
455	20250228	111300	12899020	5910	5910	5910	5910	0
456	20250228	111200	12899020	5910	5910	5910	5910	0
457	20250228	111100	12899020	5910	5910	5910	5910	0
458	20250228	111000	12899020	5910	5910	5910	5910	0
459	20250228	110900	12899020	5910	5910	5910	5910	0
460	20250228	110800	12899020	5910	5910	5910	5910	0
461	20250228	110700	12899020	5910	5910	5910	5910	0
462	20250228	110600	12899020	5910	5910	5910	5910	0
463	20250228	110500	12899020	5910	5910	5910	5910	0
464	20250228	110400	12899020	5910	5910	5910	5910	0
465	20250228	110300	12899020	5910	5910	5910	5910	0
466	20250228	110200	12899020	5910	5910	5910	5910	0
467	20250228	110100	12899020	5910	5910	5910	5910	0
468	20250228	110000	12899020	5910	5910	5910	5910	0
469	20250228	105900	12899020	5910	5910	5910	5910	0
470	20250228	105800	12899020	5910	5910	5910	5910	0
471	20250228	105700	12899020	5910	5910	5910	5910	0
472	20250228	105600	12899020	5910	5920	5920	5910	708
473	20250228	105500	8711040	5930	5930	5930	5930	193
474	20250228	105400	7566550	5930	5930	5930	5930	0
475	20250228	105300	7566550	5930	5930	5930	5930	0
476	20250228	105200	7566550	5930	5930	5930	5930	0
477	20250228	105100	7566550	5930	5930	5930	5930	0
478	20250228	105000	7566550	5930	5930	5930	5930	0
479	20250228	104900	7566550	5930	5930	5930	5930	0
480	20250228	104800	7566550	5930	5930	5930	5930	0
481	20250228	104700	7566550	5930	5930	5930	5930	0
482	20250228	104600	7566550	5930	5930	5930	5930	0
483	20250228	104500	7566550	5930	5930	5930	5930	0
484	20250228	104400	7566550	5930	5930	5930	5930	0
485	20250228	104300	7566550	5930	5930	5930	5930	0
486	20250228	104200	7566550	5930	5930	5930	5930	0
487	20250228	104100	7566550	5930	5930	5930	5930	0
488	20250228	104000	7566550	5930	5930	5930	5930	0
489	20250228	103900	7566550	5930	5930	5930	5930	83
490	20250228	103800	7074360	5930	5930	5930	5930	0
491	20250228	103700	7074360	5930	5930	5930	5930	0
492	20250228	103600	7074360	5930	5930	5930	5930	0
493	20250228	103500	7074360	5930	5930	5930	5930	0
494	20250228	103400	7074360	5930	5930	5930	5930	0
495	20250228	103300	7074360	5930	5930	5930	5930	0
496	20250228	103200	7074360	5930	5930	5930	5930	0
497	20250228	103100	7074360	5930	5930	5930	5930	0
498	20250228	103000	7074360	5930	5930	5930	5930	10
499	20250228	102900	7015060	5940	5940	5940	5940	0
500	20250228	102800	7015060	5940	5940	5940	5940	0
501	20250228	102700	7015060	5940	5940	5940	5940	0
502	20250228	102600	7015060	5940	5940	5940	5940	0
503	20250228	102500	7015060	5940	5940	5940	5940	0
504	20250228	102400	7015060	5940	5940	5940	5940	0
505	20250228	102300	7015060	5940	5940	5940	5940	0
506	20250228	102200	7015060	5940	5940	5940	5940	0
507	20250228	102100	7015060	5940	5940	5940	5940	100
508	20250228	102000	6421060	5940	5940	5940	5940	0
509	20250228	101900	6421060	5940	5940	5940	5940	0
510	20250228	101800	6421060	5940	5940	5940	5940	0
511	20250228	101700	6421060	5940	5940	5940	5940	0
512	20250228	101600	6421060	5940	5940	5940	5940	0
513	20250228	101500	6421060	5940	5940	5940	5940	0
514	20250228	101400	6421060	5940	5940	5940	5940	0
515	20250228	101300	6421060	5940	5940	5940	5940	0
516	20250228	101200	6421060	5940	5940	5940	5940	0
517	20250228	101100	6421060	5940	5940	5940	5940	0
518	20250228	101000	6421060	5940	5940	5940	5940	16
519	20250228	100900	6326020	5930	5930	5930	5930	0
520	20250228	100800	6326020	5930	5930	5930	5930	0
521	20250228	100700	6326020	5930	5930	5930	5930	0
522	20250228	100600	6326020	5930	5930	5930	5930	0
523	20250228	100500	6326020	5930	5930	5930	5930	0
524	20250228	100400	6326020	5930	5930	5930	5930	0
525	20250228	100300	6326020	5930	5930	5930	5930	0
526	20250228	100200	6326020	5930	5930	5930	5930	0
527	20250228	100100	6326020	5930	5930	5930	5930	30
528	20250228	100000	6148120	5930	5930	5930	5930	0
529	20250228	095900	6148120	5930	5940	5940	5930	121
530	20250228	095800	5429900	5950	5950	5950	5950	0
531	20250228	095700	5429900	5950	5950	5950	5950	0
532	20250228	095600	5429900	5950	5950	5950	5950	0
533	20250228	095500	5429900	5950	5950	5950	5950	1
534	20250228	095400	5423950	5950	5950	5950	5950	0
535	20250228	095300	5423950	5950	5950	5950	5950	0
536	20250228	095200	5423950	5950	5950	5950	5950	0
537	20250228	095100	5423950	5950	5950	5950	5950	0
538	20250228	095000	5423950	5950	5950	5950	5950	0
539	20250228	094900	5423950	5950	5950	5950	5950	0
540	20250228	094800	5423950	5950	5950	5950	5950	0
541	20250228	094700	5423950	5950	5950	5950	5950	0
542	20250228	094600	5423950	5950	5950	5950	5950	1
543	20250228	094500	5418000	5940	5940	5940	5940	0
544	20250228	094400	5418000	5940	5940	5940	5940	0
545	20250228	094300	5418000	5940	5940	5940	5940	0
546	20250228	094200	5418000	5940	5940	5940	5940	0
547	20250228	094100	5418000	5940	5940	5940	5940	0
548	20250228	094000	5418000	5940	5940	5940	5940	0
549	20250228	093900	5418000	5940	5940	5940	5940	0
550	20250228	093800	5418000	5940	5940	5940	5940	0
551	20250228	093700	5418000	5940	5940	5940	5940	0
552	20250228	093600	5418000	5940	5940	5940	5940	0
553	20250228	093500	5418000	5940	5940	5940	5940	0
554	20250228	093400	5418000	5940	5940	5940	5940	0
555	20250228	093300	5418000	5940	5940	5940	5940	0
556	20250228	093200	5418000	5940	5940	5940	5940	42
557	20250228	093100	5168520	5930	5930	5930	5930	0
558	20250228	093000	5168520	5930	5930	5930	5930	0
559	20250228	092900	5168520	5930	5930	5930	5930	0
560	20250228	092800	5168520	5930	5930	5930	5930	0
561	20250228	092700	5168520	5930	5930	5930	5930	0
562	20250228	092600	5168520	5930	5930	5930	5930	55
563	20250228	092500	4842370	5930	5930	5930	5930	0
564	20250228	092400	4842370	5930	5930	5930	5930	0
565	20250228	092300	4842370	5930	5930	5930	5930	0
566	20250228	092200	4842370	5930	5930	5930	5930	0
567	20250228	092100	4842370	5930	5930	5930	5930	0
568	20250228	092000	4842370	5930	5930	5930	5930	0
569	20250228	091900	4842370	5930	5930	5930	5930	0
570	20250228	091800	4842370	5930	5930	5930	5930	0
571	20250228	091700	4842370	5930	5930	5930	5930	0
572	20250228	091600	4842370	5930	5930	5930	5930	100
573	20250228	091500	4249370	5930	5930	5930	5930	0
574	20250228	091400	4249370	5930	5930	5930	5930	0
575	20250228	091300	4249370	5930	5930	5930	5930	0
576	20250228	091200	4249370	5930	5930	5930	5930	0
577	20250228	091100	4249370	5930	5930	5930	5930	0
578	20250228	091000	4249370	5930	5940	5940	5930	154
579	20250228	090900	3335990	5940	5940	5940	5940	0
580	20250228	090800	3335990	5940	5940	5940	5940	0
581	20250228	090700	3335990	5940	5940	5940	5940	272
582	20250228	090600	1720310	5940	5940	5940	5940	0
583	20250228	090500	1720310	5940	5940	5940	5940	81
584	20250228	090400	1239170	5950	5950	5950	5950	0
585	20250228	090300	1239170	5950	5950	5950	5950	0
586	20250228	090200	1239170	5950	5950	5950	5950	51
587	20250228	090100	935720	5960	5960	5960	5960	0
588	20250228	090000	935720	5960	5960	5960	5960	157