KissMeData/005990/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184700	108363190	9750	9750	9750	9750	461
3	20250228	184600	108363190	9750	9750	9750	9750	0
4	20250228	184500	108363190	9750	9750	9750	9750	0
5	20250228	184400	108363190	9750	9750	9750	9750	0
6	20250228	184300	108363190	9750	9750	9750	9750	0
7	20250228	184200	108363190	9750	9750	9750	9750	0
8	20250228	184100	108363190	9750	9750	9750	9750	0
9	20250228	184000	108363190	9750	9750	9750	9750	0
10	20250228	183900	108363190	9750	9750	9750	9750	0
11	20250228	183800	108363190	9750	9750	9750	9750	0
12	20250228	183700	108363190	9750	9750	9750	9750	0
13	20250228	183600	108363190	9750	9750	9750	9750	0
14	20250228	183500	108363190	9750	9750	9750	9750	0
15	20250228	183400	108363190	9750	9750	9750	9750	0
16	20250228	183300	108363190	9750	9750	9750	9750	0
17	20250228	183200	108363190	9750	9750	9750	9750	0
18	20250228	183100	108363190	9750	9750	9750	9750	0
19	20250228	183000	108363190	9750	9750	9750	9750	0
20	20250228	182900	108363190	9750	9750	9750	9750	0
21	20250228	182800	108363190	9750	9750	9750	9750	0
22	20250228	182700	108363190	9750	9750	9750	9750	0
23	20250228	182600	108363190	9750	9750	9750	9750	0
24	20250228	182500	108363190	9750	9750	9750	9750	0
25	20250228	182400	108363190	9750	9750	9750	9750	0
26	20250228	182300	108363190	9750	9750	9750	9750	0
27	20250228	182200	108363190	9750	9750	9750	9750	0
28	20250228	182100	108363190	9750	9750	9750	9750	0
29	20250228	182000	108363190	9750	9750	9750	9750	0
30	20250228	181900	108363190	9750	9750	9750	9750	0
31	20250228	181800	108363190	9750	9750	9750	9750	0
32	20250228	181700	108363190	9750	9750	9750	9750	461
33	20250228	181600	108363190	9750	9750	9750	9750	0
34	20250228	181500	108363190	9750	9750	9750	9750	0
35	20250228	181400	108363190	9750	9750	9750	9750	0
36	20250228	181300	108363190	9750	9750	9750	9750	0
37	20250228	181200	108363190	9750	9750	9750	9750	0
38	20250228	181100	108363190	9750	9750	9750	9750	0
39	20250228	181000	108363190	9750	9750	9750	9750	0
40	20250228	180900	108363190	9750	9750	9750	9750	0
41	20250228	180800	108363190	9750	9750	9750	9750	0
42	20250228	180700	108363190	9750	9750	9750	9750	0
43	20250228	180600	108363190	9750	9750	9750	9750	0
44	20250228	180500	108363190	9750	9750	9750	9750	0
45	20250228	180400	108363190	9750	9750	9750	9750	0
46	20250228	180300	108363190	9750	9750	9750	9750	0
47	20250228	180200	108363190	9750	9750	9750	9750	0
48	20250228	180100	108363190	9750	9750	9750	9750	0
49	20250228	180000	108363190	9750	9750	9750	9750	0
50	20250228	175900	108363190	9750	9750	9750	9750	0
51	20250228	175800	108363190	9750	9750	9750	9750	0
52	20250228	175700	108363190	9750	9750	9750	9750	0
53	20250228	175600	108363190	9750	9750	9750	9750	0
54	20250228	175500	108363190	9750	9750	9750	9750	0
55	20250228	175400	108363190	9750	9750	9750	9750	0
56	20250228	175300	108363190	9750	9750	9750	9750	0
57	20250228	175200	108363190	9750	9750	9750	9750	0
58	20250228	175100	108363190	9750	9750	9750	9750	0
59	20250228	175000	108363190	9750	9750	9750	9750	0
60	20250228	174900	108363190	9750	9750	9750	9750	0
61	20250228	174800	108363190	9750	9750	9750	9750	0
62	20250228	174700	108363190	9750	9750	9750	9750	461
63	20250228	174600	108363190	9750	9750	9750	9750	0
64	20250228	174500	108363190	9750	9750	9750	9750	0
65	20250228	174400	108363190	9750	9750	9750	9750	0
66	20250228	174300	108363190	9750	9750	9750	9750	0
67	20250228	174200	108363190	9750	9750	9750	9750	0
68	20250228	174100	108363190	9750	9750	9750	9750	0
69	20250228	174000	108363190	9750	9750	9750	9750	0
70	20250228	173900	108363190	9750	9750	9750	9750	0
71	20250228	173800	108363190	9750	9750	9750	9750	0
72	20250228	173700	108363190	9750	9750	9750	9750	0
73	20250228	173600	108363190	9750	9750	9750	9750	0
74	20250228	173500	108363190	9750	9750	9750	9750	0
75	20250228	173400	108363190	9750	9750	9750	9750	0
76	20250228	173300	108363190	9750	9750	9750	9750	0
77	20250228	173200	108363190	9750	9750	9750	9750	0
78	20250228	173100	108363190	9750	9750	9750	9750	0
79	20250228	173000	108363190	9750	9750	9750	9750	0
80	20250228	172900	108363190	9750	9750	9750	9750	0
81	20250228	172800	108363190	9750	9750	9750	9750	0
82	20250228	172700	108363190	9750	9750	9750	9750	0
83	20250228	172600	108363190	9750	9750	9750	9750	0
84	20250228	172500	108363190	9750	9750	9750	9750	0
85	20250228	172400	108363190	9750	9750	9750	9750	0
86	20250228	172300	108363190	9750	9750	9750	9750	0
87	20250228	172200	108363190	9750	9750	9750	9750	0
88	20250228	172100	108363190	9750	9750	9750	9750	0
89	20250228	172000	108363190	9750	9750	9750	9750	0
90	20250228	171900	108363190	9750	9750	9750	9750	0
91	20250228	171800	108363190	9750	9750	9750	9750	0
92	20250228	171700	108363190	9750	9750	9750	9750	461
93	20250228	171600	108363190	9750	9750	9750	9750	0
94	20250228	171500	108363190	9750	9750	9750	9750	0
95	20250228	171400	108363190	9750	9750	9750	9750	0
96	20250228	171300	108363190	9750	9750	9750	9750	0
97	20250228	171200	108363190	9750	9750	9750	9750	0
98	20250228	171100	108363190	9750	9750	9750	9750	0
99	20250228	171000	108363190	9750	9750	9750	9750	0
100	20250228	170900	108363190	9750	9750	9750	9750	0
101	20250228	170800	108363190	9750	9750	9750	9750	0
102	20250228	170700	108363190	9750	9750	9750	9750	0
103	20250228	170600	108363190	9750	9750	9750	9750	0
104	20250228	170500	108363190	9750	9750	9750	9750	0
105	20250228	170400	108363190	9750	9750	9750	9750	0
106	20250228	170300	108363190	9750	9750	9750	9750	0
107	20250228	170200	108363190	9750	9750	9750	9750	0
108	20250228	170100	108363190	9750	9750	9750	9750	0
109	20250228	170000	108363190	9750	9750	9750	9750	0
110	20250228	165900	108363190	9750	9750	9750	9750	0
111	20250228	165800	108363190	9750	9750	9750	9750	0
112	20250228	165700	108363190	9750	9750	9750	9750	0
113	20250228	165600	108363190	9750	9750	9750	9750	0
114	20250228	165500	108363190	9750	9750	9750	9750	0
115	20250228	165400	108363190	9750	9750	9750	9750	0
116	20250228	165300	108363190	9750	9750	9750	9750	0
117	20250228	165200	108363190	9750	9750	9750	9750	0
118	20250228	165100	108363190	9750	9750	9750	9750	0
119	20250228	165000	108363190	9750	9750	9750	9750	0
120	20250228	164900	108363190	9750	9750	9750	9750	0
121	20250228	164800	108363190	9750	9750	9750	9750	0
122	20250228	164700	108363190	9750	9750	9750	9750	461
123	20250228	164600	108363190	9750	9750	9750	9750	0
124	20250228	164500	108363190	9750	9750	9750	9750	0
125	20250228	164400	108363190	9750	9750	9750	9750	0
126	20250228	164300	108363190	9750	9750	9750	9750	0
127	20250228	164200	108363190	9750	9750	9750	9750	0
128	20250228	164100	108363190	9750	9750	9750	9750	0
129	20250228	164000	108363190	9750	9750	9750	9750	0
130	20250228	163900	108363190	9750	9750	9750	9750	0
131	20250228	163800	108363190	9750	9750	9750	9750	0
132	20250228	163700	108363190	9750	9750	9750	9750	0
133	20250228	163600	108363190	9750	9750	9750	9750	0
134	20250228	163500	108363190	9750	9750	9750	9750	0
135	20250228	163400	108363190	9750	9750	9750	9750	0
136	20250228	163300	108363190	9750	9750	9750	9750	0
137	20250228	163200	108363190	9750	9750	9750	9750	0
138	20250228	163100	108363190	9750	9750	9750	9750	0
139	20250228	163000	108363190	9750	9750	9750	9750	0
140	20250228	162900	108363190	9750	9750	9750	9750	0
141	20250228	162800	108363190	9750	9750	9750	9750	0
142	20250228	162700	108363190	9750	9750	9750	9750	0
143	20250228	162600	108363190	9750	9750	9750	9750	0
144	20250228	162500	108363190	9750	9750	9750	9750	0
145	20250228	162400	108363190	9750	9750	9750	9750	0
146	20250228	162300	108363190	9750	9750	9750	9750	0
147	20250228	162200	108363190	9750	9750	9750	9750	0
148	20250228	162100	108363190	9750	9750	9750	9750	0
149	20250228	162000	108363190	9750	9750	9750	9750	0
150	20250228	161900	108363190	9750	9750	9750	9750	0
151	20250228	161800	108363190	9750	9750	9750	9750	0
152	20250228	161700	108363190	9750	9750	9750	9750	461
153	20250228	161600	108363190	9750	9750	9750	9750	0
154	20250228	161500	108363190	9750	9750	9750	9750	0
155	20250228	161400	108363190	9750	9750	9750	9750	0
156	20250228	161300	108363190	9750	9750	9750	9750	0
157	20250228	161200	108363190	9750	9750	9750	9750	0
158	20250228	161100	108363190	9750	9750	9750	9750	0
159	20250228	161000	108363190	9750	9750	9750	9750	0
160	20250228	160900	108363190	9750	9750	9750	9750	0
161	20250228	160800	108363190	9750	9750	9750	9750	0
162	20250228	160700	108363190	9750	9750	9750	9750	0
163	20250228	160600	108363190	9750	9750	9750	9750	0
164	20250228	160500	108363190	9750	9750	9750	9750	0
165	20250228	160400	108363190	9750	9750	9750	9750	0
166	20250228	160300	108363190	9750	9750	9750	9750	0
167	20250228	160200	108363190	9750	9750	9750	9750	0
168	20250228	160100	108363190	9750	9750	9750	9750	0
169	20250228	160000	108363190	9750	9750	9750	9750	0
170	20250228	155900	108363190	9750	9750	9750	9750	0
171	20250228	155800	108363190	9750	9750	9750	9750	0
172	20250228	155700	108363190	9750	9750	9750	9750	0
173	20250228	155600	108363190	9750	9750	9750	9750	0
174	20250228	155500	108363190	9750	9750	9750	9750	0
175	20250228	155400	108363190	9750	9750	9750	9750	0
176	20250228	155300	108363190	9750	9750	9750	9750	0
177	20250228	155200	108363190	9750	9750	9750	9750	0
178	20250228	155100	108363190	9750	9750	9750	9750	0
179	20250228	155000	108363190	9750	9750	9750	9750	0
180	20250228	154900	108363190	9750	9750	9750	9750	0
181	20250228	154800	108363190	9750	9750	9750	9750	0
182	20250228	154700	108363190	9750	9750	9750	9750	461
183	20250228	154600	108363190	9750	9750	9750	9750	0
184	20250228	154500	108363190	9750	9750	9750	9750	0
185	20250228	154400	108363190	9750	9750	9750	9750	0
186	20250228	154300	108363190	9750	9750	9750	9750	0
187	20250228	154200	108363190	9750	9750	9750	9750	0
188	20250228	154100	108363190	9750	9750	9750	9750	0
189	20250228	154000	108363190	9750	9750	9750	9750	0
190	20250228	153900	108363190	9750	9750	9750	9750	0
191	20250228	153800	108363190	9750	9750	9750	9750	0
192	20250228	153700	108363190	9750	9750	9750	9750	0
193	20250228	153600	108363190	9750	9750	9750	9750	0
194	20250228	153500	108363190	9750	9750	9750	9750	0
195	20250228	153400	108363190	9750	9750	9750	9750	0
196	20250228	153300	108363190	9750	9750	9750	9750	0
197	20250228	153200	108363190	9750	9750	9750	9750	0
198	20250228	153100	108363190	9750	9750	9750	9750	0
199	20250228	153000	108363190	9750	9750	9750	9750	461
200	20250228	152900	103868440	9780	9780	9780	9780	0
201	20250228	152800	103868440	9780	9780	9780	9780	0
202	20250228	152700	103868440	9780	9780	9780	9780	0
203	20250228	152600	103868440	9780	9780	9780	9780	0
204	20250228	152500	103868440	9780	9780	9780	9780	0
205	20250228	152400	103868440	9780	9780	9780	9780	0
206	20250228	152300	103868440	9780	9780	9780	9780	0
207	20250228	152200	103868440	9780	9780	9780	9780	0
208	20250228	152100	103868440	9780	9780	9780	9780	0
209	20250228	152000	103868440	9780	9780	9780	9780	0
210	20250228	151900	103868440	9780	9780	9780	9780	0
211	20250228	151800	103868440	9780	9780	9780	9780	0
212	20250228	151700	103868440	9780	9780	9780	9780	0
213	20250228	151600	103868440	9780	9780	9780	9780	0
214	20250228	151500	103868440	9780	9780	9780	9780	0
215	20250228	151400	103868440	9780	9780	9780	9780	0
216	20250228	151300	103868440	9780	9780	9780	9780	0
217	20250228	151200	103868440	9780	9780	9780	9780	6
218	20250228	151100	103809760	9790	9790	9790	9790	0
219	20250228	151000	103809760	9790	9790	9790	9790	0
220	20250228	150900	103809760	9790	9790	9790	9790	38
221	20250228	150800	103437740	9790	9790	9790	9790	45
222	20250228	150700	102997190	9770	9770	9770	9770	0
223	20250228	150600	102997190	9770	9770	9770	9770	0
224	20250228	150500	102997190	9770	9770	9770	9770	0
225	20250228	150400	102997190	9770	9770	9770	9770	27
226	20250228	150300	102733400	9770	9760	9770	9760	205
227	20250228	150200	100732250	9750	9750	9750	9750	0
228	20250228	150100	100732250	9750	9750	9750	9750	0
229	20250228	150000	100732250	9750	9750	9750	9750	12
230	20250228	145900	100615250	9750	9750	9750	9750	0
231	20250228	145800	100615250	9750	9750	9750	9750	0
232	20250228	145700	100615250	9750	9750	9750	9750	0
233	20250228	145600	100615250	9750	9750	9750	9750	0
234	20250228	145500	100615250	9750	9750	9750	9750	17
235	20250228	145400	100449500	9750	9750	9750	9750	120
236	20250228	145300	99279500	9750	9750	9750	9750	58
237	20250228	145200	98714000	9760	9760	9760	9760	0
238	20250228	145100	98714000	9760	9760	9760	9760	0
239	20250228	145000	98714000	9760	9760	9760	9760	0
240	20250228	144900	98714000	9760	9760	9760	9760	0
241	20250228	144800	98714000	9760	9760	9760	9760	0
242	20250228	144700	98714000	9760	9760	9760	9760	0
243	20250228	144600	98714000	9760	9760	9760	9760	116
244	20250228	144500	97581840	9760	9760	9760	9760	145
245	20250228	144400	96166640	9750	9750	9750	9750	0
246	20250228	144300	96166640	9750	9750	9750	9750	30
247	20250228	144200	95874140	9750	9750	9750	9750	0
248	20250228	144100	95874140	9750	9750	9750	9750	0
249	20250228	144000	95874140	9750	9750	9750	9750	0
250	20250228	143900	95874140	9750	9750	9750	9750	0
251	20250228	143800	95874140	9750	9750	9750	9750	200
252	20250228	143700	93924140	9750	9770	9770	9750	300
253	20250228	143600	90998130	9760	9800	9800	9740	500
254	20250228	143500	86117600	9800	9800	9800	9800	0
255	20250228	143400	86117600	9800	9800	9800	9800	0
256	20250228	143300	86117600	9800	9800	9800	9800	50
257	20250228	143200	85627600	9800	9800	9800	9800	0
258	20250228	143100	85627600	9800	9800	9800	9800	82
259	20250228	143000	84824000	9820	9820	9820	9820	0
260	20250228	142900	84824000	9820	9820	9820	9820	0
261	20250228	142800	84824000	9820	9820	9820	9820	0
262	20250228	142700	84824000	9820	9820	9820	9820	88
263	20250228	142600	83959840	9830	9830	9830	9830	0
264	20250228	142500	83959840	9830	9830	9830	9830	0
265	20250228	142400	83959840	9830	9830	9830	9830	100
266	20250228	142300	82976840	9820	9820	9820	9820	351
267	20250228	142200	79530020	9810	9800	9810	9800	458
268	20250228	142100	75039490	9750	9750	9750	9750	0
269	20250228	142000	75039490	9750	9750	9750	9750	0
270	20250228	141900	75039490	9750	9750	9750	9750	0
271	20250228	141800	75039490	9750	9740	9750	9740	130
272	20250228	141700	73772020	9740	9740	9740	9740	0
273	20250228	141600	73772020	9740	9740	9740	9740	0
274	20250228	141500	73772020	9740	9740	9740	9740	0
275	20250228	141400	73772020	9740	9740	9740	9740	0
276	20250228	141300	73772020	9740	9740	9740	9740	0
277	20250228	141200	73772020	9740	9740	9740	9740	0
278	20250228	141100	73772020	9740	9740	9740	9740	0
279	20250228	141000	73772020	9740	9740	9740	9740	0
280	20250228	140900	73772020	9740	9740	9740	9740	0
281	20250228	140800	73772020	9740	9740	9740	9740	0
282	20250228	140700	73772020	9740	9740	9740	9740	1
283	20250228	140600	73762280	9740	9740	9740	9740	1
284	20250228	140500	73752540	9740	9740	9740	9740	108
285	20250228	140400	72700620	9710	9710	9710	9710	0
286	20250228	140300	72700620	9710	9740	9740	9710	13
287	20250228	140200	72574030	9730	9730	9730	9730	118
288	20250228	140100	71425890	9730	9730	9730	9730	0
289	20250228	140000	71425890	9730	9730	9730	9730	0
290	20250228	135900	71425890	9730	9730	9730	9730	0
291	20250228	135800	71425890	9730	9730	9730	9730	42
292	20250228	135700	71017230	9730	9730	9730	9730	0
293	20250228	135600	71017230	9730	9730	9730	9730	0
294	20250228	135500	71017230	9730	9730	9730	9730	0
295	20250228	135400	71017230	9730	9730	9730	9730	0
296	20250228	135300	71017230	9730	9730	9730	9730	0
297	20250228	135200	71017230	9730	9730	9730	9730	0
298	20250228	135100	71017230	9730	9730	9730	9730	0
299	20250228	135000	71017230	9730	9730	9730	9730	0
300	20250228	134900	71017230	9730	9730	9730	9730	0
301	20250228	134800	71017230	9730	9730	9730	9730	189
302	20250228	134700	69178260	9730	9730	9730	9730	0
303	20250228	134600	69178260	9730	9730	9730	9730	0
304	20250228	134500	69178260	9730	9730	9730	9730	0
305	20250228	134400	69178260	9730	9640	9730	9640	800
306	20250228	134300	61410730	9600	9600	9600	9600	0
307	20250228	134200	61410730	9600	9600	9600	9600	0
308	20250228	134100	61410730	9600	9600	9600	9600	0
309	20250228	134000	61410730	9600	9600	9600	9600	0
310	20250228	133900	61410730	9600	9600	9600	9600	0
311	20250228	133800	61410730	9600	9600	9600	9600	0
312	20250228	133700	61410730	9600	9600	9600	9600	0
313	20250228	133600	61410730	9600	9600	9600	9600	0
314	20250228	133500	61410730	9600	9600	9600	9600	0
315	20250228	133400	61410730	9600	9600	9600	9600	0
316	20250228	133300	61410730	9600	9600	9600	9600	0
317	20250228	133200	61410730	9600	9600	9600	9600	0
318	20250228	133100	61410730	9600	9600	9600	9600	0
319	20250228	133000	61410730	9600	9600	9600	9600	0
320	20250228	132900	61410730	9600	9600	9600	9600	0
321	20250228	132800	61410730	9600	9600	9600	9600	0
322	20250228	132700	61410730	9600	9600	9600	9600	0
323	20250228	132600	61410730	9600	9600	9600	9600	0
324	20250228	132500	61410730	9600	9600	9600	9600	0
325	20250228	132400	61410730	9600	9600	9600	9600	0
326	20250228	132300	61410730	9600	9600	9600	9600	0
327	20250228	132200	61410730	9600	9600	9600	9600	0
328	20250228	132100	61410730	9600	9600	9600	9600	10
329	20250228	132000	61314730	9610	9610	9610	9610	0
330	20250228	131900	61314730	9610	9600	9610	9600	40
331	20250228	131800	60930370	9600	9600	9600	9600	0
332	20250228	131700	60930370	9600	9600	9600	9600	7
333	20250228	131600	60863170	9590	9590	9590	9590	0
334	20250228	131500	60863170	9590	9590	9590	9590	0
335	20250228	131400	60863170	9590	9590	9590	9590	0
336	20250228	131300	60863170	9590	9590	9590	9590	130
337	20250228	131200	59616470	9570	9560	9570	9560	302
338	20250228	131100	56726680	9570	9570	9570	9570	0
339	20250228	131000	56726680	9570	9570	9570	9570	0
340	20250228	130900	56726680	9570	9570	9570	9570	0
341	20250228	130800	56726680	9570	9570	9570	9570	0
342	20250228	130700	56726680	9570	9570	9570	9570	0
343	20250228	130600	56726680	9570	9570	9570	9570	3
344	20250228	130500	56697970	9530	9530	9530	9530	0
345	20250228	130400	56697970	9530	9530	9530	9530	0
346	20250228	130300	56697970	9530	9530	9530	9530	0
347	20250228	130200	56697970	9530	9530	9530	9530	0
348	20250228	130100	56697970	9530	9530	9530	9530	0
349	20250228	130000	56697970	9530	9530	9530	9530	0
350	20250228	125900	56697970	9530	9530	9530	9530	0
351	20250228	125800	56697970	9530	9530	9530	9530	0
352	20250228	125700	56697970	9530	9530	9530	9530	0
353	20250228	125600	56697970	9530	9530	9530	9530	0
354	20250228	125500	56697970	9530	9530	9530	9530	0
355	20250228	125400	56697970	9530	9530	9530	9530	0
356	20250228	125300	56697970	9530	9530	9530	9530	0
357	20250228	125200	56697970	9530	9550	9550	9530	189
358	20250228	125100	54895780	9560	9560	9560	9560	160
359	20250228	125000	53366180	9560	9560	9560	9560	0
360	20250228	124900	53366180	9560	9560	9560	9560	0
361	20250228	124800	53366180	9560	9560	9560	9560	0
362	20250228	124700	53366180	9560	9560	9560	9560	0
363	20250228	124600	53366180	9560	9560	9560	9560	0
364	20250228	124500	53366180	9560	9560	9560	9560	0
365	20250228	124400	53366180	9560	9560	9560	9560	0
366	20250228	124300	53366180	9560	9560	9560	9560	40
367	20250228	124200	52983780	9560	9560	9560	9560	0
368	20250228	124100	52983780	9560	9560	9560	9560	100
369	20250228	124000	52027780	9570	9570	9570	9570	0
370	20250228	123900	52027780	9570	9570	9570	9570	0
371	20250228	123800	52027780	9570	9570	9570	9570	37
372	20250228	123700	51673690	9570	9570	9570	9570	0
373	20250228	123600	51673690	9570	9570	9570	9570	0
374	20250228	123500	51673690	9570	9570	9570	9570	0
375	20250228	123400	51673690	9570	9570	9570	9570	0
376	20250228	123300	51673690	9570	9570	9570	9570	0
377	20250228	123200	51673690	9570	9570	9570	9570	200
378	20250228	123100	49759690	9570	9570	9570	9570	0
379	20250228	123000	49759690	9570	9570	9570	9570	0
380	20250228	122900	49759690	9570	9570	9570	9570	0
381	20250228	122800	49759690	9570	9600	9600	9570	521
382	20250228	122700	44763490	9600	9600	9600	9600	352
383	20250228	122600	41384290	9600	9600	9600	9600	77
384	20250228	122500	40645090	9610	9610	9610	9610	0
385	20250228	122400	40645090	9610	9610	9610	9610	0
386	20250228	122300	40645090	9610	9610	9610	9610	49
387	20250228	122200	40174200	9610	9610	9610	9610	56
388	20250228	122100	39636040	9610	9610	9610	9610	0
389	20250228	122000	39636040	9610	9610	9610	9610	0
390	20250228	121900	39636040	9610	9610	9610	9610	0
391	20250228	121800	39636040	9610	9610	9610	9610	0
392	20250228	121700	39636040	9610	9610	9610	9610	2
393	20250228	121600	39616820	9620	9620	9620	9620	2
394	20250228	121500	39597580	9620	9620	9620	9620	0
395	20250228	121400	39597580	9620	9620	9620	9620	0
396	20250228	121300	39597580	9620	9620	9620	9620	68
397	20250228	121200	38943420	9620	9620	9620	9620	0
398	20250228	121100	38943420	9620	9620	9620	9620	0
399	20250228	121000	38943420	9620	9620	9620	9620	0
400	20250228	120900	38943420	9620	9620	9620	9620	0
401	20250228	120800	38943420	9620	9620	9620	9620	0
402	20250228	120700	38943420	9620	9620	9620	9620	0
403	20250228	120600	38943420	9620	9620	9620	9620	0
404	20250228	120500	38943420	9620	9620	9620	9620	0
405	20250228	120400	38943420	9620	9620	9620	9620	0
406	20250228	120300	38943420	9620	9620	9620	9620	6
407	20250228	120200	38885700	9620	9620	9620	9620	0
408	20250228	120100	38885700	9620	9620	9620	9620	0
409	20250228	120000	38885700	9620	9620	9620	9620	0
410	20250228	115900	38885700	9620	9620	9620	9620	0
411	20250228	115800	38885700	9620	9620	9620	9620	0
412	20250228	115700	38885700	9620	9620	9620	9620	0
413	20250228	115600	38885700	9620	9620	9620	9620	0
414	20250228	115500	38885700	9620	9620	9620	9620	0
415	20250228	115400	38885700	9620	9620	9620	9620	0
416	20250228	115300	38885700	9620	9620	9620	9620	0
417	20250228	115200	38885700	9620	9620	9620	9620	0
418	20250228	115100	38885700	9620	9620	9620	9620	0
419	20250228	115000	38885700	9620	9620	9620	9620	0
420	20250228	114900	38885700	9620	9620	9620	9620	0
421	20250228	114800	38885700	9620	9620	9620	9620	3
422	20250228	114700	38856840	9620	9620	9620	9620	0
423	20250228	114600	38856840	9620	9620	9620	9620	4
424	20250228	114500	38818360	9620	9620	9620	9620	22
425	20250228	114400	38606720	9620	9620	9620	9620	1
426	20250228	114300	38597100	9630	9630	9630	9630	0
427	20250228	114200	38597100	9630	9630	9630	9630	22
428	20250228	114100	38385240	9630	9630	9630	9630	0
429	20250228	114000	38385240	9630	9630	9630	9630	0
430	20250228	113900	38385240	9630	9630	9630	9630	0
431	20250228	113800	38385240	9630	9630	9630	9630	2
432	20250228	113700	38365980	9630	9630	9630	9630	0
433	20250228	113600	38365980	9630	9630	9630	9630	0
434	20250228	113500	38365980	9630	9630	9630	9630	0
435	20250228	113400	38365980	9630	9630	9630	9630	0
436	20250228	113300	38365980	9630	9630	9630	9630	52
437	20250228	113200	37865220	9630	9630	9630	9630	0
438	20250228	113100	37865220	9630	9630	9630	9630	1
439	20250228	113000	37855590	9630	9630	9630	9630	41
440	20250228	112900	37460760	9630	9630	9630	9630	0
441	20250228	112800	37460760	9630	9630	9630	9630	0
442	20250228	112700	37460760	9630	9630	9630	9630	0
443	20250228	112600	37460760	9630	9630	9630	9630	0
444	20250228	112500	37460760	9630	9630	9630	9630	0
445	20250228	112400	37460760	9630	9630	9630	9630	0
446	20250228	112300	37460760	9630	9630	9630	9630	0
447	20250228	112200	37460760	9630	9630	9630	9630	0
448	20250228	112100	37460760	9630	9630	9630	9630	0
449	20250228	112000	37460760	9630	9630	9630	9630	0
450	20250228	111900	37460760	9630	9630	9630	9630	0
451	20250228	111800	37460760	9630	9630	9630	9630	0
452	20250228	111700	37460760	9630	9630	9630	9630	10
453	20250228	111600	37364460	9640	9640	9640	9640	1
454	20250228	111500	37354820	9630	9630	9630	9630	0
455	20250228	111400	37354820	9630	9630	9630	9630	400
456	20250228	111300	33502820	9640	9640	9640	9640	0
457	20250228	111200	33502820	9640	9640	9640	9640	0
458	20250228	111100	33502820	9640	9640	9640	9640	1
459	20250228	111000	33493180	9640	9640	9640	9640	0
460	20250228	110900	33493180	9640	9640	9640	9640	0
461	20250228	110800	33493180	9640	9640	9640	9640	0
462	20250228	110700	33493180	9640	9640	9640	9640	0
463	20250228	110600	33493180	9640	9640	9640	9640	0
464	20250228	110500	33493180	9640	9640	9640	9640	0
465	20250228	110400	33493180	9640	9640	9640	9640	0
466	20250228	110300	33493180	9640	9640	9640	9640	0
467	20250228	110200	33493180	9640	9640	9640	9640	0
468	20250228	110100	33493180	9640	9640	9640	9640	0
469	20250228	110000	33493180	9640	9640	9640	9640	0
470	20250228	105900	33493180	9640	9640	9640	9640	0
471	20250228	105800	33493180	9640	9640	9640	9640	0
472	20250228	105700	33493180	9640	9640	9640	9640	0
473	20250228	105600	33493180	9640	9640	9640	9640	0
474	20250228	105500	33493180	9640	9640	9640	9640	218
475	20250228	105400	31391660	9640	9640	9640	9640	1
476	20250228	105300	31382020	9650	9650	9650	9650	0
477	20250228	105200	31382020	9650	9650	9650	9650	0
478	20250228	105100	31382020	9650	9650	9650	9650	0
479	20250228	105000	31382020	9650	9650	9650	9650	0
480	20250228	104900	31382020	9650	9650	9650	9650	0
481	20250228	104800	31382020	9650	9650	9650	9650	0
482	20250228	104700	31382020	9650	9650	9650	9650	0
483	20250228	104600	31382020	9650	9650	9650	9650	242
484	20250228	104500	29046720	9650	9650	9650	9650	0
485	20250228	104400	29046720	9650	9660	9660	9650	100
486	20250228	104300	28081610	9690	9690	9690	9690	0
487	20250228	104200	28081610	9690	9690	9690	9690	0
488	20250228	104100	28081610	9690	9690	9690	9690	0
489	20250228	104000	28081610	9690	9690	9690	9690	0
490	20250228	103900	28081610	9690	9690	9690	9690	0
491	20250228	103800	28081610	9690	9690	9690	9690	0
492	20250228	103700	28081610	9690	9690	9690	9690	0
493	20250228	103600	28081610	9690	9690	9690	9690	0
494	20250228	103500	28081610	9690	9690	9690	9690	0
495	20250228	103400	28081610	9690	9690	9690	9690	0
496	20250228	103300	28081610	9690	9690	9690	9690	0
497	20250228	103200	28081610	9690	9690	9690	9690	0
498	20250228	103100	28081610	9690	9690	9690	9690	0
499	20250228	103000	28081610	9690	9690	9690	9690	0
500	20250228	102900	28081610	9690	9690	9690	9690	0
501	20250228	102800	28081610	9690	9690	9690	9690	0
502	20250228	102700	28081610	9690	9690	9690	9690	0
503	20250228	102600	28081610	9690	9690	9690	9690	2
504	20250228	102500	28062230	9660	9660	9660	9660	0
505	20250228	102400	28062230	9660	9660	9660	9660	0
506	20250228	102300	28062230	9660	9660	9660	9660	0
507	20250228	102200	28062230	9660	9660	9660	9660	0
508	20250228	102100	28062230	9660	9660	9660	9660	8
509	20250228	102000	27984950	9660	9660	9660	9660	250
510	20250228	101900	25569950	9660	9660	9660	9660	0
511	20250228	101800	25569950	9660	9660	9660	9660	0
512	20250228	101700	25569950	9660	9660	9660	9660	1
513	20250228	101600	25560290	9650	9650	9650	9650	0
514	20250228	101500	25560290	9650	9650	9650	9650	0
515	20250228	101400	25560290	9650	9650	9650	9650	0
516	20250228	101300	25560290	9650	9650	9650	9650	0
517	20250228	101200	25560290	9650	9650	9650	9650	0
518	20250228	101100	25560290	9650	9650	9650	9650	61
519	20250228	101000	24971640	9660	9660	9660	9660	0
520	20250228	100900	24971640	9660	9660	9660	9660	20
521	20250228	100800	24778440	9660	9660	9660	9660	0
522	20250228	100700	24778440	9660	9660	9660	9660	0
523	20250228	100600	24778440	9660	9660	9660	9660	2
524	20250228	100500	24759120	9660	9660	9660	9660	2
525	20250228	100400	24739800	9660	9660	9660	9660	1
526	20250228	100300	24730140	9650	9650	9650	9650	300
527	20250228	100200	21835140	9660	9660	9660	9660	1
528	20250228	100100	21825480	9660	9660	9660	9660	0
529	20250228	100000	21825480	9660	9660	9660	9660	0
530	20250228	095900	21825480	9660	9660	9660	9660	0
531	20250228	095800	21825480	9660	9660	9660	9660	0
532	20250228	095700	21825480	9660	9660	9660	9660	1
533	20250228	095600	21815820	9660	9660	9660	9660	0
534	20250228	095500	21815820	9660	9660	9660	9660	19
535	20250228	095400	21632280	9650	9650	9650	9650	0
536	20250228	095300	21632280	9650	9650	9650	9650	0
537	20250228	095200	21632280	9650	9650	9650	9650	0
538	20250228	095100	21632280	9650	9650	9650	9650	0
539	20250228	095000	21632280	9650	9650	9650	9650	60
540	20250228	094900	21053280	9650	9650	9650	9650	0
541	20250228	094800	21053280	9650	9650	9650	9650	100
542	20250228	094700	20088280	9660	9660	9660	9660	265
543	20250228	094600	17528380	9700	9700	9700	9700	124
544	20250228	094500	16325580	9700	9700	9700	9700	0
545	20250228	094400	16325580	9700	9700	9700	9700	0
546	20250228	094300	16325580	9700	9700	9700	9700	0
547	20250228	094200	16325580	9700	9700	9700	9700	46
548	20250228	094100	15879380	9700	9700	9700	9700	0
549	20250228	094000	15879380	9700	9700	9700	9700	0
550	20250228	093900	15879380	9700	9700	9700	9700	0
551	20250228	093800	15879380	9700	9700	9700	9700	0
552	20250228	093700	15879380	9700	9700	9700	9700	0
553	20250228	093600	15879380	9700	9700	9700	9700	0
554	20250228	093500	15879380	9700	9700	9700	9700	0
555	20250228	093400	15879380	9700	9700	9700	9700	0
556	20250228	093300	15879380	9700	9700	9700	9700	0
557	20250228	093200	15879380	9700	9700	9700	9700	142
558	20250228	093100	14501980	9700	9700	9700	9700	0
559	20250228	093000	14501980	9700	9700	9700	9700	0
560	20250228	092900	14501980	9700	9700	9700	9700	0
561	20250228	092800	14501980	9700	9700	9700	9700	0
562	20250228	092700	14501980	9700	9700	9700	9700	0
563	20250228	092600	14501980	9700	9700	9700	9700	0
564	20250228	092500	14501980	9700	9700	9700	9700	0
565	20250228	092400	14501980	9700	9700	9700	9700	0
566	20250228	092300	14501980	9700	9700	9700	9700	0
567	20250228	092200	14501980	9700	9700	9700	9700	28
568	20250228	092100	14230380	9700	9700	9700	9700	0
569	20250228	092000	14230380	9700	9690	9700	9690	772
570	20250228	091900	6742160	9680	9680	9680	9680	0
571	20250228	091800	6742160	9680	9680	9680	9680	0
572	20250228	091700	6742160	9680	9680	9680	9680	6
573	20250228	091600	6684080	9700	9700	9700	9700	453
574	20250228	091500	2289980	9700	9700	9700	9700	121
575	20250228	091400	1116280	9710	9710	9710	9710	0
576	20250228	091300	1116280	9710	9710	9710	9710	0
577	20250228	091200	1116280	9710	9710	9710	9710	0
578	20250228	091100	1116280	9710	9710	9710	9710	0
579	20250228	091000	1116280	9710	9710	9710	9710	0
580	20250228	090900	1116280	9710	9710	9710	9710	10
581	20250228	090800	1019180	9700	9700	9700	9700	0
582	20250228	090700	1019180	9700	9700	9700	9700	50
583	20250228	090600	534180	9710	9710	9710	9710	18
584	20250228	090500	359400	9710	9710	9710	9710	0
585	20250228	090400	359400	9710	9710	9710	9710	10
586	20250228	090300	262300	9700	9700	9700	9700	0
587	20250228	090200	262300	9700	9700	9700	9700	7
588	20250228	090100	194400	9720	9720	9720	9720	0
589	20250228	090000	194400	9720	9720	9720	9720	20