KissMeData/005990/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	184700	214454180	9730	9730	9730	9730	299
3	20250227	184600	214454180	9730	9730	9730	9730	0
4	20250227	184500	214454180	9730	9730	9730	9730	0
5	20250227	184400	214454180	9730	9730	9730	9730	0
6	20250227	184300	214454180	9730	9730	9730	9730	0
7	20250227	184200	214454180	9730	9730	9730	9730	0
8	20250227	184100	214454180	9730	9730	9730	9730	0
9	20250227	184000	214454180	9730	9730	9730	9730	0
10	20250227	183900	214454180	9730	9730	9730	9730	0
11	20250227	183800	214454180	9730	9730	9730	9730	0
12	20250227	183700	214454180	9730	9730	9730	9730	0
13	20250227	183600	214454180	9730	9730	9730	9730	0
14	20250227	183500	214454180	9730	9730	9730	9730	0
15	20250227	183400	214454180	9730	9730	9730	9730	0
16	20250227	183300	214454180	9730	9730	9730	9730	0
17	20250227	183200	214454180	9730	9730	9730	9730	0
18	20250227	183100	214454180	9730	9730	9730	9730	0
19	20250227	183000	214454180	9730	9730	9730	9730	0
20	20250227	182900	214454180	9730	9730	9730	9730	0
21	20250227	182800	214454180	9730	9730	9730	9730	0
22	20250227	182700	214454180	9730	9730	9730	9730	0
23	20250227	182600	214454180	9730	9730	9730	9730	0
24	20250227	182500	214454180	9730	9730	9730	9730	0
25	20250227	182400	214454180	9730	9730	9730	9730	0
26	20250227	182300	214454180	9730	9730	9730	9730	0
27	20250227	182200	214454180	9730	9730	9730	9730	0
28	20250227	182100	214454180	9730	9730	9730	9730	0
29	20250227	182000	214454180	9730	9730	9730	9730	0
30	20250227	181900	214454180	9730	9730	9730	9730	0
31	20250227	181800	214454180	9730	9730	9730	9730	0
32	20250227	181700	214454180	9730	9730	9730	9730	299
33	20250227	181600	214454180	9730	9730	9730	9730	0
34	20250227	181500	214454180	9730	9730	9730	9730	0
35	20250227	181400	214454180	9730	9730	9730	9730	0
36	20250227	181300	214454180	9730	9730	9730	9730	0
37	20250227	181200	214454180	9730	9730	9730	9730	0
38	20250227	181100	214454180	9730	9730	9730	9730	0
39	20250227	181000	214454180	9730	9730	9730	9730	0
40	20250227	180900	214454180	9730	9730	9730	9730	0
41	20250227	180800	214454180	9730	9730	9730	9730	0
42	20250227	180700	214454180	9730	9730	9730	9730	0
43	20250227	180600	214454180	9730	9730	9730	9730	0
44	20250227	180500	214454180	9730	9730	9730	9730	0
45	20250227	180400	214454180	9730	9730	9730	9730	0
46	20250227	180300	214454180	9730	9730	9730	9730	0
47	20250227	180200	214454180	9730	9730	9730	9730	0
48	20250227	180100	214454180	9730	9730	9730	9730	0
49	20250227	180000	214454180	9730	9730	9730	9730	0
50	20250227	175900	214454180	9730	9730	9730	9730	0
51	20250227	175800	214454180	9730	9730	9730	9730	0
52	20250227	175700	214454180	9730	9730	9730	9730	0
53	20250227	175600	214454180	9730	9730	9730	9730	0
54	20250227	175500	214454180	9730	9730	9730	9730	0
55	20250227	175400	214454180	9730	9730	9730	9730	0
56	20250227	175300	214454180	9730	9730	9730	9730	0
57	20250227	175200	214454180	9730	9730	9730	9730	0
58	20250227	175100	214454180	9730	9730	9730	9730	0
59	20250227	175000	214454180	9730	9730	9730	9730	0
60	20250227	174900	214454180	9730	9730	9730	9730	0
61	20250227	174800	214454180	9730	9730	9730	9730	0
62	20250227	174700	214454180	9730	9730	9730	9730	299
63	20250227	174600	214454180	9730	9730	9730	9730	0
64	20250227	174500	214454180	9730	9730	9730	9730	0
65	20250227	174400	214454180	9730	9730	9730	9730	0
66	20250227	174300	214454180	9730	9730	9730	9730	0
67	20250227	174200	214454180	9730	9730	9730	9730	0
68	20250227	174100	214454180	9730	9730	9730	9730	0
69	20250227	174000	214454180	9730	9730	9730	9730	0
70	20250227	173900	214454180	9730	9730	9730	9730	0
71	20250227	173800	214454180	9730	9730	9730	9730	0
72	20250227	173700	214454180	9730	9730	9730	9730	0
73	20250227	173600	214454180	9730	9730	9730	9730	0
74	20250227	173500	214454180	9730	9730	9730	9730	0
75	20250227	173400	214454180	9730	9730	9730	9730	0
76	20250227	173300	214454180	9730	9730	9730	9730	0
77	20250227	173200	214454180	9730	9730	9730	9730	0
78	20250227	173100	214454180	9730	9730	9730	9730	0
79	20250227	173000	214454180	9730	9730	9730	9730	0
80	20250227	172900	214454180	9730	9730	9730	9730	0
81	20250227	172800	214454180	9730	9730	9730	9730	0
82	20250227	172700	214454180	9730	9730	9730	9730	0
83	20250227	172600	214454180	9730	9730	9730	9730	0
84	20250227	172500	214454180	9730	9730	9730	9730	0
85	20250227	172400	214454180	9730	9730	9730	9730	0
86	20250227	172300	214454180	9730	9730	9730	9730	0
87	20250227	172200	214454180	9730	9730	9730	9730	0
88	20250227	172100	214454180	9730	9730	9730	9730	0
89	20250227	172000	214454180	9730	9730	9730	9730	0
90	20250227	171900	214454180	9730	9730	9730	9730	0
91	20250227	171800	214454180	9730	9730	9730	9730	0
92	20250227	171700	214454180	9730	9730	9730	9730	299
93	20250227	171600	214454180	9730	9730	9730	9730	0
94	20250227	171500	214454180	9730	9730	9730	9730	0
95	20250227	171400	214454180	9730	9730	9730	9730	0
96	20250227	171300	214454180	9730	9730	9730	9730	0
97	20250227	171200	214454180	9730	9730	9730	9730	0
98	20250227	171100	214454180	9730	9730	9730	9730	0
99	20250227	171000	214454180	9730	9730	9730	9730	0
100	20250227	170900	214454180	9730	9730	9730	9730	0
101	20250227	170800	214454180	9730	9730	9730	9730	0
102	20250227	170700	214454180	9730	9730	9730	9730	0
103	20250227	170600	214454180	9730	9730	9730	9730	0
104	20250227	170500	214454180	9730	9730	9730	9730	0
105	20250227	170400	214454180	9730	9730	9730	9730	0
106	20250227	170300	214454180	9730	9730	9730	9730	0
107	20250227	170200	214454180	9730	9730	9730	9730	0
108	20250227	170100	214454180	9730	9730	9730	9730	0
109	20250227	170000	214454180	9730	9730	9730	9730	0
110	20250227	165900	214454180	9730	9730	9730	9730	0
111	20250227	165800	214454180	9730	9730	9730	9730	0
112	20250227	165700	214454180	9730	9730	9730	9730	0
113	20250227	165600	214454180	9730	9730	9730	9730	0
114	20250227	165500	214454180	9730	9730	9730	9730	0
115	20250227	165400	214454180	9730	9730	9730	9730	0
116	20250227	165300	214454180	9730	9730	9730	9730	0
117	20250227	165200	214454180	9730	9730	9730	9730	0
118	20250227	165100	214454180	9730	9730	9730	9730	0
119	20250227	165000	214454180	9730	9730	9730	9730	0
120	20250227	164900	214454180	9730	9730	9730	9730	0
121	20250227	164800	214454180	9730	9730	9730	9730	0
122	20250227	164700	214454180	9730	9730	9730	9730	299
123	20250227	164600	214454180	9730	9730	9730	9730	0
124	20250227	164500	214454180	9730	9730	9730	9730	0
125	20250227	164400	214454180	9730	9730	9730	9730	0
126	20250227	164300	214454180	9730	9730	9730	9730	0
127	20250227	164200	214454180	9730	9730	9730	9730	0
128	20250227	164100	214454180	9730	9730	9730	9730	0
129	20250227	164000	214454180	9730	9730	9730	9730	0
130	20250227	163900	214454180	9730	9730	9730	9730	0
131	20250227	163800	214454180	9730	9730	9730	9730	0
132	20250227	163700	214454180	9730	9730	9730	9730	0
133	20250227	163600	214454180	9730	9730	9730	9730	0
134	20250227	163500	214454180	9730	9730	9730	9730	0
135	20250227	163400	214454180	9730	9730	9730	9730	0
136	20250227	163300	214454180	9730	9730	9730	9730	0
137	20250227	163200	214454180	9730	9730	9730	9730	0
138	20250227	163100	214454180	9730	9730	9730	9730	0
139	20250227	163000	214454180	9730	9730	9730	9730	0
140	20250227	162900	214454180	9730	9730	9730	9730	0
141	20250227	162800	214454180	9730	9730	9730	9730	0
142	20250227	162700	214454180	9730	9730	9730	9730	0
143	20250227	162600	214454180	9730	9730	9730	9730	0
144	20250227	162500	214454180	9730	9730	9730	9730	0
145	20250227	162400	214454180	9730	9730	9730	9730	0
146	20250227	162300	214454180	9730	9730	9730	9730	0
147	20250227	162200	214454180	9730	9730	9730	9730	0
148	20250227	162100	214454180	9730	9730	9730	9730	0
149	20250227	162000	214454180	9730	9730	9730	9730	0
150	20250227	161900	214454180	9730	9730	9730	9730	0
151	20250227	161800	214454180	9730	9730	9730	9730	0
152	20250227	161700	214454180	9730	9730	9730	9730	299
153	20250227	161600	214454180	9730	9730	9730	9730	0
154	20250227	161500	214454180	9730	9730	9730	9730	0
155	20250227	161400	214454180	9730	9730	9730	9730	0
156	20250227	161300	214454180	9730	9730	9730	9730	0
157	20250227	161200	214454180	9730	9730	9730	9730	0
158	20250227	161100	214454180	9730	9730	9730	9730	0
159	20250227	161000	214454180	9730	9730	9730	9730	0
160	20250227	160900	214454180	9730	9730	9730	9730	0
161	20250227	160800	214454180	9730	9730	9730	9730	0
162	20250227	160700	214454180	9730	9730	9730	9730	0
163	20250227	160600	214454180	9730	9730	9730	9730	0
164	20250227	160500	214454180	9730	9730	9730	9730	0
165	20250227	160400	214454180	9730	9730	9730	9730	0
166	20250227	160300	214454180	9730	9730	9730	9730	0
167	20250227	160200	214454180	9730	9730	9730	9730	0
168	20250227	160100	214454180	9730	9730	9730	9730	0
169	20250227	160000	214454180	9730	9730	9730	9730	0
170	20250227	155900	214454180	9730	9730	9730	9730	0
171	20250227	155800	214454180	9730	9730	9730	9730	0
172	20250227	155700	214454180	9730	9730	9730	9730	0
173	20250227	155600	214454180	9730	9730	9730	9730	0
174	20250227	155500	214454180	9730	9730	9730	9730	0
175	20250227	155400	214454180	9730	9730	9730	9730	0
176	20250227	155300	214454180	9730	9730	9730	9730	0
177	20250227	155200	214454180	9730	9730	9730	9730	0
178	20250227	155100	214454180	9730	9730	9730	9730	0
179	20250227	155000	214454180	9730	9730	9730	9730	0
180	20250227	154900	214454180	9730	9730	9730	9730	0
181	20250227	154800	214454180	9730	9730	9730	9730	0
182	20250227	154700	214454180	9730	9730	9730	9730	299
183	20250227	154600	214454180	9730	9730	9730	9730	0
184	20250227	154500	214454180	9730	9730	9730	9730	0
185	20250227	154400	214454180	9730	9730	9730	9730	0
186	20250227	154300	214454180	9730	9730	9730	9730	0
187	20250227	154200	214454180	9730	9730	9730	9730	0
188	20250227	154100	214454180	9730	9730	9730	9730	0
189	20250227	154000	214454180	9730	9730	9730	9730	0
190	20250227	153900	214454180	9730	9730	9730	9730	0
191	20250227	153800	214454180	9730	9730	9730	9730	0
192	20250227	153700	214454180	9730	9730	9730	9730	0
193	20250227	153600	214454180	9730	9730	9730	9730	0
194	20250227	153500	214454180	9730	9730	9730	9730	0
195	20250227	153400	214454180	9730	9730	9730	9730	0
196	20250227	153300	214454180	9730	9730	9730	9730	0
197	20250227	153200	214454180	9730	9730	9730	9730	0
198	20250227	153100	214454180	9730	9730	9730	9730	0
199	20250227	153000	214454180	9730	9730	9730	9730	299
200	20250227	152900	211544910	9750	9750	9750	9750	0
201	20250227	152800	211544910	9750	9750	9750	9750	0
202	20250227	152700	211544910	9750	9750	9750	9750	0
203	20250227	152600	211544910	9750	9750	9750	9750	0
204	20250227	152500	211544910	9750	9750	9750	9750	0
205	20250227	152400	211544910	9750	9750	9750	9750	0
206	20250227	152300	211544910	9750	9750	9750	9750	0
207	20250227	152200	211544910	9750	9750	9750	9750	0
208	20250227	152100	211544910	9750	9750	9750	9750	0
209	20250227	152000	211544910	9750	9750	9750	9750	0
210	20250227	151900	211544910	9750	9760	9760	9750	28
211	20250227	151800	211271880	9760	9760	9760	9760	100
212	20250227	151700	210295880	9770	9770	9770	9770	0
213	20250227	151600	210295880	9770	9770	9770	9770	0
214	20250227	151500	210295880	9770	9770	9770	9770	0
215	20250227	151400	210295880	9770	9770	9770	9770	5
216	20250227	151300	210247030	9770	9770	9770	9770	0
217	20250227	151200	210247030	9770	9770	9770	9770	0
218	20250227	151100	210247030	9770	9770	9770	9770	7
219	20250227	151000	210178640	9770	9770	9770	9770	0
220	20250227	150900	210178640	9770	9770	9770	9770	0
221	20250227	150800	210178640	9770	9770	9770	9770	0
222	20250227	150700	210178640	9770	9770	9770	9770	0
223	20250227	150600	210178640	9770	9770	9770	9770	0
224	20250227	150500	210178640	9770	9770	9770	9770	0
225	20250227	150400	210178640	9770	9770	9770	9770	0
226	20250227	150300	210178640	9770	9770	9770	9770	0
227	20250227	150200	210178640	9770	9770	9770	9770	0
228	20250227	150100	210178640	9770	9740	9770	9740	303
229	20250227	150000	207223880	9730	9730	9730	9730	108
230	20250227	145900	206173040	9690	9690	9690	9690	0
231	20250227	145800	206173040	9690	9690	9690	9690	0
232	20250227	145700	206173040	9690	9690	9690	9690	0
233	20250227	145600	206173040	9690	9690	9690	9690	0
234	20250227	145500	206173040	9690	9690	9690	9690	0
235	20250227	145400	206173040	9690	9690	9690	9690	0
236	20250227	145300	206173040	9690	9690	9690	9690	6
237	20250227	145200	206114900	9730	9730	9730	9730	0
238	20250227	145100	206114900	9730	9730	9730	9730	0
239	20250227	145000	206114900	9730	9730	9730	9730	1
240	20250227	144900	206105170	9700	9700	9700	9700	0
241	20250227	144800	206105170	9700	9700	9700	9700	0
242	20250227	144700	206105170	9700	9680	9700	9680	276
243	20250227	144600	203429170	9680	9680	9680	9680	0
244	20250227	144500	203429170	9680	9680	9680	9680	0
245	20250227	144400	203429170	9680	9680	9680	9680	0
246	20250227	144300	203429170	9680	9680	9680	9680	0
247	20250227	144200	203429170	9680	9680	9680	9680	0
248	20250227	144100	203429170	9680	9680	9680	9680	0
249	20250227	144000	203429170	9680	9700	9700	9680	156
250	20250227	143900	201918030	9700	9700	9700	9700	0
251	20250227	143800	201918030	9700	9700	9700	9700	0
252	20250227	143700	201918030	9700	9700	9700	9700	0
253	20250227	143600	201918030	9700	9700	9700	9700	0
254	20250227	143500	201918030	9700	9700	9700	9700	0
255	20250227	143400	201918030	9700	9700	9700	9700	0
256	20250227	143300	201918030	9700	9700	9700	9700	0
257	20250227	143200	201918030	9700	9700	9700	9700	0
258	20250227	143100	201918030	9700	9700	9700	9700	0
259	20250227	143000	201918030	9700	9700	9700	9700	0
260	20250227	142900	201918030	9700	9700	9700	9700	0
261	20250227	142800	201918030	9700	9700	9700	9700	0
262	20250227	142700	201918030	9700	9700	9700	9700	0
263	20250227	142600	201918030	9700	9700	9700	9700	0
264	20250227	142500	201918030	9700	9700	9700	9700	0
265	20250227	142400	201918030	9700	9700	9700	9700	0
266	20250227	142300	201918030	9700	9700	9700	9700	0
267	20250227	142200	201918030	9700	9700	9700	9700	0
268	20250227	142100	201918030	9700	9700	9700	9700	10
269	20250227	142000	201821030	9700	9700	9700	9700	0
270	20250227	141900	201821030	9700	9700	9700	9700	0
271	20250227	141800	201821030	9700	9700	9700	9700	0
272	20250227	141700	201821030	9700	9700	9700	9700	0
273	20250227	141600	201821030	9700	9700	9700	9700	0
274	20250227	141500	201821030	9700	9700	9700	9700	0
275	20250227	141400	201821030	9700	9700	9700	9700	0
276	20250227	141300	201821030	9700	9700	9700	9700	0
277	20250227	141200	201821030	9700	9700	9700	9700	0
278	20250227	141100	201821030	9700	9700	9700	9700	0
279	20250227	141000	201821030	9700	9700	9700	9700	4
280	20250227	140900	201782230	9730	9730	9730	9730	0
281	20250227	140800	201782230	9730	9730	9730	9730	0
282	20250227	140700	201782230	9730	9730	9730	9730	0
283	20250227	140600	201782230	9730	9730	9730	9730	0
284	20250227	140500	201782230	9730	9730	9730	9730	18
285	20250227	140400	201607090	9730	9730	9730	9730	0
286	20250227	140300	201607090	9730	9730	9730	9730	0
287	20250227	140200	201607090	9730	9730	9730	9730	0
288	20250227	140100	201607090	9730	9730	9730	9730	17
289	20250227	140000	201441680	9710	9710	9710	9710	0
290	20250227	135900	201441680	9710	9720	9720	9710	156
291	20250227	135800	199926860	9710	9710	9710	9710	0
292	20250227	135700	199926860	9710	9710	9710	9710	8
293	20250227	135600	199849180	9730	9730	9730	9730	113
294	20250227	135500	198749690	9740	9740	9740	9740	0
295	20250227	135400	198749690	9740	9740	9740	9740	0
296	20250227	135300	198749690	9740	9740	9740	9740	10
297	20250227	135200	198652290	9740	9740	9740	9740	0
298	20250227	135100	198652290	9740	9740	9740	9740	10
299	20250227	135000	198554890	9740	9740	9740	9740	1
300	20250227	134900	198545150	9740	9740	9740	9740	0
301	20250227	134800	198545150	9740	9740	9740	9740	1
302	20250227	134700	198535410	9740	9740	9740	9740	15
303	20250227	134600	198389310	9700	9700	9700	9700	0
304	20250227	134500	198389310	9700	9680	9700	9680	488
305	20250227	134400	193658710	9660	9660	9660	9660	100
306	20250227	134300	192692710	9670	9670	9670	9670	0
307	20250227	134200	192692710	9670	9660	9670	9660	260
308	20250227	134100	190180110	9660	9660	9660	9660	0
309	20250227	134000	190180110	9660	9660	9660	9660	0
310	20250227	133900	190180110	9660	9660	9660	9660	0
311	20250227	133800	190180110	9660	9660	9660	9660	0
312	20250227	133700	190180110	9660	9660	9660	9660	36
313	20250227	133600	189832350	9660	9660	9660	9660	0
314	20250227	133500	189832350	9660	9660	9660	9660	0
315	20250227	133400	189832350	9660	9660	9660	9660	0
316	20250227	133300	189832350	9660	9660	9660	9660	0
317	20250227	133200	189832350	9660	9660	9660	9660	0
318	20250227	133100	189832350	9660	9660	9660	9660	0
319	20250227	133000	189832350	9660	9660	9660	9660	0
320	20250227	132900	189832350	9660	9660	9660	9660	0
321	20250227	132800	189832350	9660	9660	9660	9660	0
322	20250227	132700	189832350	9660	9660	9660	9660	0
323	20250227	132600	189832350	9660	9660	9660	9660	0
324	20250227	132500	189832350	9660	9660	9660	9660	0
325	20250227	132400	189832350	9660	9660	9660	9660	229
326	20250227	132300	187620210	9690	9690	9690	9690	0
327	20250227	132200	187620210	9690	9690	9690	9690	0
328	20250227	132100	187620210	9690	9670	9700	9670	610
329	20250227	132000	181710110	9640	9650	9650	9640	603
330	20250227	131900	175892180	9680	9680	9680	9680	0
331	20250227	131800	175892180	9680	9690	9690	9680	261
332	20250227	131700	173365370	9700	9700	9700	9700	0
333	20250227	131600	173365370	9700	9700	9700	9700	0
334	20250227	131500	173365370	9700	9700	9700	9700	50
335	20250227	131400	172880370	9700	9700	9700	9700	0
336	20250227	131300	172880370	9700	9700	9700	9700	0
337	20250227	131200	172880370	9700	9700	9700	9700	0
338	20250227	131100	172880370	9700	9700	9700	9700	0
339	20250227	131000	172880370	9700	9700	9700	9700	0
340	20250227	130900	172880370	9700	9700	9700	9700	204
341	20250227	130800	170901570	9700	9700	9700	9700	0
342	20250227	130700	170901570	9700	9700	9700	9700	0
343	20250227	130600	170901570	9700	9700	9700	9700	208
344	20250227	130500	168883970	9700	9700	9700	9700	217
345	20250227	130400	166779070	9700	9700	9700	9700	1
346	20250227	130300	166769370	9700	9700	9700	9700	0
347	20250227	130200	166769370	9700	9700	9700	9700	0
348	20250227	130100	166769370	9700	9700	9700	9700	0
349	20250227	130000	166769370	9700	9700	9700	9700	0
350	20250227	125900	166769370	9700	9700	9700	9700	0
351	20250227	125800	166769370	9700	9700	9700	9700	0
352	20250227	125700	166769370	9700	9700	9700	9700	0
353	20250227	125600	166769370	9700	9700	9700	9700	43
354	20250227	125500	166352270	9700	9700	9700	9700	0
355	20250227	125400	166352270	9700	9700	9700	9700	67
356	20250227	125300	165702370	9700	9700	9700	9700	0
357	20250227	125200	165702370	9700	9700	9700	9700	0
358	20250227	125100	165702370	9700	9700	9700	9700	0
359	20250227	125000	165702370	9700	9700	9700	9700	0
360	20250227	124900	165702370	9700	9700	9700	9700	0
361	20250227	124800	165702370	9700	9700	9700	9700	0
362	20250227	124700	165702370	9700	9700	9700	9700	22
363	20250227	124600	165488970	9700	9700	9700	9700	15
364	20250227	124500	165343470	9700	9700	9700	9700	0
365	20250227	124400	165343470	9700	9700	9700	9700	0
366	20250227	124300	165343470	9700	9700	9700	9700	13
367	20250227	124200	165217370	9700	9700	9700	9700	0
368	20250227	124100	165217370	9700	9700	9700	9700	0
369	20250227	124000	165217370	9700	9700	9700	9700	0
370	20250227	123900	165217370	9700	9700	9700	9700	100
371	20250227	123800	164247370	9700	9700	9700	9700	0
372	20250227	123700	164247370	9700	9710	9710	9700	34
373	20250227	123600	163917500	9700	9700	9700	9700	0
374	20250227	123500	163917500	9700	9700	9700	9700	0
375	20250227	123400	163917500	9700	9700	9700	9700	0
376	20250227	123300	163917500	9700	9700	9700	9700	0
377	20250227	123200	163917500	9700	9700	9700	9700	0
378	20250227	123100	163917500	9700	9700	9700	9700	500
379	20250227	123000	159067500	9700	9700	9700	9700	10
380	20250227	122900	158970500	9740	9740	9740	9740	0
381	20250227	122800	158970500	9740	9740	9740	9740	3
382	20250227	122700	158941280	9710	9710	9710	9710	90
383	20250227	122600	158067380	9730	9730	9730	9730	0
384	20250227	122500	158067380	9730	9730	9730	9730	10
385	20250227	122400	157970080	9750	9750	9750	9750	0
386	20250227	122300	157970080	9750	9750	9750	9750	20
387	20250227	122200	157775080	9750	9750	9750	9750	0
388	20250227	122100	157775080	9750	9750	9750	9750	1
389	20250227	122000	157765330	9750	9750	9750	9750	0
390	20250227	121900	157765330	9750	9750	9750	9750	0
391	20250227	121800	157765330	9750	9750	9750	9750	0
392	20250227	121700	157765330	9750	9750	9750	9750	0
393	20250227	121600	157765330	9750	9750	9750	9750	0
394	20250227	121500	157765330	9750	9750	9750	9750	0
395	20250227	121400	157765330	9750	9750	9750	9750	0
396	20250227	121300	157765330	9750	9750	9750	9750	0
397	20250227	121200	157765330	9750	9750	9750	9750	0
398	20250227	121100	157765330	9750	9750	9750	9750	0
399	20250227	121000	157765330	9750	9750	9750	9750	0
400	20250227	120900	157765330	9750	9750	9750	9750	0
401	20250227	120800	157765330	9750	9750	9750	9750	1206
402	20250227	120700	146006830	9730	9730	9730	9730	0
403	20250227	120600	146006830	9730	9730	9730	9730	0
404	20250227	120500	146006830	9730	9730	9730	9730	0
405	20250227	120400	146006830	9730	9730	9730	9730	1014
406	20250227	120300	136140610	9740	9740	9740	9740	103
407	20250227	120200	135137390	9740	9780	9780	9740	1228
408	20250227	120100	123176190	9790	9790	9790	9790	0
409	20250227	120000	123176190	9790	9790	9790	9790	0
410	20250227	115900	123176190	9790	9790	9790	9790	0
411	20250227	115800	123176190	9790	9790	9790	9790	1
412	20250227	115700	123166400	9790	9790	9790	9790	11
413	20250227	115600	123058710	9800	9800	9800	9800	0
414	20250227	115500	123058710	9800	9850	9850	9800	992
415	20250227	115400	113325990	9840	9840	9840	9840	0
416	20250227	115300	113325990	9840	9840	9840	9840	0
417	20250227	115200	113325990	9840	9870	9870	9840	30
418	20250227	115100	113029920	9850	9850	9850	9850	0
419	20250227	115000	113029920	9850	9850	9850	9850	0
420	20250227	114900	113029920	9850	9850	9850	9850	0
421	20250227	114800	113029920	9850	9850	9850	9850	0
422	20250227	114700	113029920	9850	9890	9890	9850	2774
423	20250227	114600	85652140	9890	9890	9890	9890	0
424	20250227	114500	85652140	9890	9890	9890	9890	0
425	20250227	114400	85652140	9890	9890	9890	9890	3
426	20250227	114300	85622470	9890	9890	9890	9890	0
427	20250227	114200	85622470	9890	9890	9890	9890	0
428	20250227	114100	85622470	9890	9890	9890	9890	0
429	20250227	114000	85622470	9890	9890	9890	9890	0
430	20250227	113900	85622470	9890	9890	9890	9890	0
431	20250227	113800	85622470	9890	9890	9890	9890	0
432	20250227	113700	85622470	9890	9890	9890	9890	1
433	20250227	113600	85612580	9890	9890	9890	9890	0
434	20250227	113500	85612580	9890	9890	9890	9890	0
435	20250227	113400	85612580	9890	9890	9890	9890	0
436	20250227	113300	85612580	9890	9890	9890	9890	0
437	20250227	113200	85612580	9890	9890	9890	9890	1151
438	20250227	113100	74229190	9930	9930	9930	9930	0
439	20250227	113000	74229190	9930	9930	9930	9930	0
440	20250227	112900	74229190	9930	9930	9930	9930	0
441	20250227	112800	74229190	9930	9930	9930	9930	0
442	20250227	112700	74229190	9930	9930	9930	9930	0
443	20250227	112600	74229190	9930	9930	9930	9930	0
444	20250227	112500	74229190	9930	9930	9930	9930	0
445	20250227	112400	74229190	9930	9930	9930	9930	0
446	20250227	112300	74229190	9930	9930	9930	9930	0
447	20250227	112200	74229190	9930	9920	9930	9920	900
448	20250227	112100	65292670	9900	9920	9920	9900	704
449	20250227	112000	58321390	9920	9920	9920	9920	0
450	20250227	111900	58321390	9920	9920	9920	9920	0
451	20250227	111800	58321390	9920	9920	9920	9920	0
452	20250227	111700	58321390	9920	9920	9920	9920	0
453	20250227	111600	58321390	9920	9920	9920	9920	0
454	20250227	111500	58321390	9920	9930	9930	9920	114
455	20250227	111400	57190010	9920	9920	9920	9920	0
456	20250227	111300	57190010	9920	9920	9920	9920	78
457	20250227	111200	56416250	9920	9920	9920	9920	0
458	20250227	111100	56416250	9920	9920	9920	9920	0
459	20250227	111000	56416250	9920	9920	9920	9920	2
460	20250227	110900	56396410	9930	9930	9930	9930	0
461	20250227	110800	56396410	9930	9930	9930	9930	0
462	20250227	110700	56396410	9930	9930	9930	9930	0
463	20250227	110600	56396410	9930	9930	9930	9930	1
464	20250227	110500	56386480	9920	9920	9920	9920	0
465	20250227	110400	56386480	9920	9920	9920	9920	0
466	20250227	110300	56386480	9920	9920	9920	9920	2
467	20250227	110200	56366640	9920	9920	9920	9920	0
468	20250227	110100	56366640	9920	9920	9920	9920	0
469	20250227	110000	56366640	9920	9920	9920	9920	38
470	20250227	105900	55989680	9920	9920	9920	9920	0
471	20250227	105800	55989680	9920	9920	9920	9920	0
472	20250227	105700	55989680	9920	9920	9920	9920	0
473	20250227	105600	55989680	9920	9920	9920	9920	0
474	20250227	105500	55989680	9920	9930	9930	9920	326
475	20250227	105400	52753400	9940	9940	9940	9940	1
476	20250227	105300	52743460	9930	9930	9930	9930	0
477	20250227	105200	52743460	9930	9930	9930	9930	1
478	20250227	105100	52733530	9930	9930	9930	9930	302
479	20250227	105000	49734670	9930	9930	9930	9930	0
480	20250227	104900	49734670	9930	9940	9940	9930	32
481	20250227	104800	49416630	9940	9940	9940	9940	0
482	20250227	104700	49416630	9940	9940	9940	9940	0
483	20250227	104600	49416630	9940	9940	9940	9940	1
484	20250227	104500	49406690	9940	9940	9940	9940	0
485	20250227	104400	49406690	9940	9940	9940	9940	0
486	20250227	104300	49406690	9940	9940	9940	9940	0
487	20250227	104200	49406690	9940	9940	9940	9940	1
488	20250227	104100	49396750	9940	9940	9940	9940	12
489	20250227	104000	49277470	9940	9940	9940	9940	0
490	20250227	103900	49277470	9940	9940	9940	9940	0
491	20250227	103800	49277470	9940	9940	9940	9940	8
492	20250227	103700	49197950	9930	9930	9930	9930	0
493	20250227	103600	49197950	9930	9930	9930	9930	0
494	20250227	103500	49197950	9930	9930	9930	9930	0
495	20250227	103400	49197950	9930	9930	9930	9930	0
496	20250227	103300	49197950	9930	9930	9930	9930	4
497	20250227	103200	49158230	9930	9930	9930	9930	0
498	20250227	103100	49158230	9930	9930	9930	9930	11
499	20250227	103000	49049000	9930	9930	9930	9930	0
500	20250227	102900	49049000	9930	9930	9930	9930	0
501	20250227	102800	49049000	9930	9930	9930	9930	0
502	20250227	102700	49049000	9930	9930	9930	9930	0
503	20250227	102600	49049000	9930	9930	9930	9930	0
504	20250227	102500	49049000	9930	9930	9930	9930	0
505	20250227	102400	49049000	9930	9930	9930	9930	143
506	20250227	102300	47629010	9920	9920	9920	9920	3
507	20250227	102200	47599250	9920	9920	9920	9920	0
508	20250227	102100	47599250	9920	9920	9920	9920	2
509	20250227	102000	47579410	9920	9920	9920	9920	0
510	20250227	101900	47579410	9920	9920	9920	9920	50
511	20250227	101800	47083410	9920	9920	9920	9920	1
512	20250227	101700	47073490	9920	9920	9920	9920	0
513	20250227	101600	47073490	9920	9930	9930	9920	101
514	20250227	101500	46071560	9930	9930	9930	9930	1
515	20250227	101400	46061630	9920	9920	9920	9920	0
516	20250227	101300	46061630	9920	9920	9920	9920	15
517	20250227	101200	45912830	9920	9920	9920	9920	0
518	20250227	101100	45912830	9920	9920	9920	9920	0
519	20250227	101000	45912830	9920	9920	9920	9920	0
520	20250227	100900	45912830	9920	9920	9920	9920	0
521	20250227	100800	45912830	9920	9920	9920	9920	0
522	20250227	100700	45912830	9920	9920	9920	9920	0
523	20250227	100600	45912830	9920	9930	9930	9920	4
524	20250227	100500	45873140	9920	9920	9920	9920	0
525	20250227	100400	45873140	9920	9920	9920	9920	1
526	20250227	100300	45863220	9920	9920	9920	9920	1
527	20250227	100200	45853300	9900	9900	9900	9900	0
528	20250227	100100	45853300	9900	9900	9900	9900	0
529	20250227	100000	45853300	9900	9900	9900	9900	1
530	20250227	095900	45843400	9900	9910	9910	9900	70
531	20250227	095800	45150070	9950	9950	9950	9950	0
532	20250227	095700	45150070	9950	9950	9950	9950	0
533	20250227	095600	45150070	9950	9950	9950	9950	0
534	20250227	095500	45150070	9950	9950	9950	9950	0
535	20250227	095400	45150070	9950	9950	9950	9950	0
536	20250227	095300	45150070	9950	9950	9950	9950	0
537	20250227	095200	45150070	9950	9950	9950	9950	0
538	20250227	095100	45150070	9950	9950	9950	9950	0
539	20250227	095000	45150070	9950	9950	9950	9950	0
540	20250227	094900	45150070	9950	9950	9950	9950	0
541	20250227	094800	45150070	9950	9950	9950	9950	1
542	20250227	094700	45140120	9940	9940	9940	9940	0
543	20250227	094600	45140120	9940	9940	9940	9940	0
544	20250227	094500	45140120	9940	9940	9940	9940	1
545	20250227	094400	45130180	9940	9940	9940	9940	1
546	20250227	094300	45120240	9940	9940	9940	9940	1
547	20250227	094200	45110300	9910	9910	9910	9910	0
548	20250227	094100	45110300	9910	9910	9910	9910	0
549	20250227	094000	45110300	9910	9910	9910	9910	0
550	20250227	093900	45110300	9910	9910	9910	9910	2
551	20250227	093800	45090480	9930	9930	9930	9930	169
552	20250227	093700	43412310	9930	9930	9930	9930	0
553	20250227	093600	43412310	9930	9930	9930	9930	0
554	20250227	093500	43412310	9930	9930	9930	9930	0
555	20250227	093400	43412310	9930	9930	9930	9930	0
556	20250227	093300	43412310	9930	9870	9930	9870	90
557	20250227	093200	42521670	9870	9870	9870	9870	0
558	20250227	093100	42521670	9870	9870	9870	9870	3
559	20250227	093000	42492060	9840	9840	9840	9840	29
560	20250227	092900	42206700	9880	9880	9880	9880	0
561	20250227	092800	42206700	9880	9880	9880	9880	50
562	20250227	092700	41712700	9890	9890	9890	9820	80
563	20250227	092600	40922650	9890	9870	9890	9870	186
564	20250227	092500	39085630	9870	9870	9870	9870	0
565	20250227	092400	39085630	9870	9870	9870	9870	0
566	20250227	092300	39085630	9870	9870	9870	9870	0
567	20250227	092200	39085630	9870	9910	9910	9870	16
568	20250227	092100	38927510	9820	9820	9820	9820	0
569	20250227	092000	38927510	9820	9820	9820	9820	0
570	20250227	091900	38927510	9820	9920	9920	9820	3000
571	20250227	091800	9437830	9920	9930	9930	9920	85
572	20250227	091700	8594500	9950	9950	9950	9950	149
573	20250227	091600	7111950	9960	9960	9960	9960	38
574	20250227	091500	6733470	9960	9960	9960	9960	23
575	20250227	091400	6504390	9960	9960	9960	9960	2
576	20250227	091300	6484470	9990	9990	9990	9990	0
577	20250227	091200	6484470	9990	9990	9990	9990	0
578	20250227	091100	6484470	9990	9990	9990	9990	1
579	20250227	091000	6474480	9990	10000	10000	9990	54
580	20250227	090900	5934670	10000	10000	10000	10000	4
581	20250227	090800	5894670	10000	10000	10000	10000	12
582	20250227	090700	5774670	10000	10000	10000	10000	2
583	20250227	090600	5754670	10020	10020	10020	10020	0
584	20250227	090500	5754670	10020	10020	10020	10020	7
585	20250227	090400	5684530	10040	10040	10040	10040	0
586	20250227	090300	5684530	10040	10040	10040	10040	211
587	20250227	090200	3566090	10040	10050	10050	10040	100
588	20250227	090100	2562080	10080	10090	10090	10080	228
589	20250227	090000	262340	10090	10090	10090	10090	26