KissMeData/025440/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191100	67469478	984	984	984	984	989
3	20250228	191000	67469478	984	984	984	984	0
4	20250228	190900	67469478	984	984	984	984	0
5	20250228	190800	67469478	984	984	984	984	0
6	20250228	190700	67469478	984	984	984	984	0
7	20250228	190600	67469478	984	984	984	984	0
8	20250228	190500	67469478	984	984	984	984	0
9	20250228	190400	67469478	984	984	984	984	0
10	20250228	190300	67469478	984	984	984	984	0
11	20250228	190200	67469478	984	984	984	984	0
12	20250228	190100	67469478	984	984	984	984	0
13	20250228	190000	67469478	984	984	984	984	0
14	20250228	185900	67469478	984	984	984	984	0
15	20250228	185800	67469478	984	984	984	984	0
16	20250228	185700	67469478	984	984	984	984	0
17	20250228	185600	67469478	984	984	984	984	0
18	20250228	185500	67469478	984	984	984	984	0
19	20250228	185400	67469478	984	984	984	984	0
20	20250228	185300	67469478	984	984	984	984	0
21	20250228	185200	67469478	984	984	984	984	0
22	20250228	185100	67469478	984	984	984	984	0
23	20250228	185000	67469478	984	984	984	984	0
24	20250228	184900	67469478	984	984	984	984	0
25	20250228	184800	67469478	984	984	984	984	0
26	20250228	184700	67469478	984	984	984	984	0
27	20250228	184600	67469478	984	984	984	984	0
28	20250228	184500	67469478	984	984	984	984	0
29	20250228	184400	67469478	984	984	984	984	0
30	20250228	184300	67469478	984	984	984	984	0
31	20250228	184200	67469478	984	984	984	984	0
32	20250228	184100	67469478	984	984	984	984	989
33	20250228	184000	67469478	984	984	984	984	0
34	20250228	183900	67469478	984	984	984	984	0
35	20250228	183800	67469478	984	984	984	984	0
36	20250228	183700	67469478	984	984	984	984	0
37	20250228	183600	67469478	984	984	984	984	0
38	20250228	183500	67469478	984	984	984	984	0
39	20250228	183400	67469478	984	984	984	984	0
40	20250228	183300	67469478	984	984	984	984	0
41	20250228	183200	67469478	984	984	984	984	0
42	20250228	183100	67469478	984	984	984	984	0
43	20250228	183000	67469478	984	984	984	984	0
44	20250228	182900	67469478	984	984	984	984	0
45	20250228	182800	67469478	984	984	984	984	0
46	20250228	182700	67469478	984	984	984	984	0
47	20250228	182600	67469478	984	984	984	984	0
48	20250228	182500	67469478	984	984	984	984	0
49	20250228	182400	67469478	984	984	984	984	0
50	20250228	182300	67469478	984	984	984	984	0
51	20250228	182200	67469478	984	984	984	984	0
52	20250228	182100	67469478	984	984	984	984	0
53	20250228	182000	67469478	984	984	984	984	0
54	20250228	181900	67469478	984	984	984	984	0
55	20250228	181800	67469478	984	984	984	984	0
56	20250228	181700	67469478	984	984	984	984	0
57	20250228	181600	67469478	984	984	984	984	0
58	20250228	181500	67469478	984	984	984	984	0
59	20250228	181400	67469478	984	984	984	984	0
60	20250228	181300	67469478	984	984	984	984	0
61	20250228	181200	67469478	984	984	984	984	0
62	20250228	181100	67469478	984	984	984	984	989
63	20250228	181000	67469478	984	984	984	984	0
64	20250228	180900	67469478	984	984	984	984	0
65	20250228	180800	67469478	984	984	984	984	0
66	20250228	180700	67469478	984	984	984	984	0
67	20250228	180600	67469478	984	984	984	984	0
68	20250228	180500	67469478	984	984	984	984	0
69	20250228	180400	67469478	984	984	984	984	0
70	20250228	180300	67469478	984	984	984	984	0
71	20250228	180200	67469478	984	984	984	984	0
72	20250228	180100	67469478	984	984	984	984	0
73	20250228	180000	67469478	984	984	984	984	0
74	20250228	175900	67469478	984	984	984	984	0
75	20250228	175800	67469478	984	984	984	984	0
76	20250228	175700	67469478	984	984	984	984	0
77	20250228	175600	67469478	984	984	984	984	0
78	20250228	175500	67469478	984	984	984	984	0
79	20250228	175400	67469478	984	984	984	984	0
80	20250228	175300	67469478	984	984	984	984	0
81	20250228	175200	67469478	984	984	984	984	0
82	20250228	175100	67469478	984	984	984	984	0
83	20250228	175000	67469478	984	984	984	984	0
84	20250228	174900	67469478	984	984	984	984	0
85	20250228	174800	67469478	984	984	984	984	0
86	20250228	174700	67469478	984	984	984	984	0
87	20250228	174600	67469478	984	984	984	984	0
88	20250228	174500	67469478	984	984	984	984	0
89	20250228	174400	67469478	984	984	984	984	0
90	20250228	174300	67469478	984	984	984	984	0
91	20250228	174200	67469478	984	984	984	984	0
92	20250228	174100	67469478	984	984	984	984	989
93	20250228	174000	67469478	984	984	984	984	0
94	20250228	173900	67469478	984	984	984	984	0
95	20250228	173800	67469478	984	984	984	984	0
96	20250228	173700	67469478	984	984	984	984	0
97	20250228	173600	67469478	984	984	984	984	0
98	20250228	173500	67469478	984	984	984	984	0
99	20250228	173400	67469478	984	984	984	984	0
100	20250228	173300	67469478	984	984	984	984	0
101	20250228	173200	67469478	984	984	984	984	0
102	20250228	173100	67469478	984	984	984	984	0
103	20250228	173000	67469478	984	984	984	984	0
104	20250228	172900	67469478	984	984	984	984	0
105	20250228	172800	67469478	984	984	984	984	0
106	20250228	172700	67469478	984	984	984	984	0
107	20250228	172600	67469478	984	984	984	984	0
108	20250228	172500	67469478	984	984	984	984	0
109	20250228	172400	67469478	984	984	984	984	0
110	20250228	172300	67469478	984	984	984	984	0
111	20250228	172200	67469478	984	984	984	984	0
112	20250228	172100	67469478	984	984	984	984	0
113	20250228	172000	67469478	984	984	984	984	0
114	20250228	171900	67469478	984	984	984	984	0
115	20250228	171800	67469478	984	984	984	984	0
116	20250228	171700	67469478	984	984	984	984	0
117	20250228	171600	67469478	984	984	984	984	0
118	20250228	171500	67469478	984	984	984	984	0
119	20250228	171400	67469478	984	984	984	984	0
120	20250228	171300	67469478	984	984	984	984	0
121	20250228	171200	67469478	984	984	984	984	0
122	20250228	171100	67469478	984	984	984	984	989
123	20250228	171000	67469478	984	984	984	984	0
124	20250228	170900	67469478	984	984	984	984	0
125	20250228	170800	67469478	984	984	984	984	0
126	20250228	170700	67469478	984	984	984	984	0
127	20250228	170600	67469478	984	984	984	984	0
128	20250228	170500	67469478	984	984	984	984	0
129	20250228	170400	67469478	984	984	984	984	0
130	20250228	170300	67469478	984	984	984	984	0
131	20250228	170200	67469478	984	984	984	984	0
132	20250228	170100	67469478	984	984	984	984	0
133	20250228	170000	67469478	984	984	984	984	0
134	20250228	165900	67469478	984	984	984	984	0
135	20250228	165800	67469478	984	984	984	984	0
136	20250228	165700	67469478	984	984	984	984	0
137	20250228	165600	67469478	984	984	984	984	0
138	20250228	165500	67469478	984	984	984	984	0
139	20250228	165400	67469478	984	984	984	984	0
140	20250228	165300	67469478	984	984	984	984	0
141	20250228	165200	67469478	984	984	984	984	0
142	20250228	165100	67469478	984	984	984	984	0
143	20250228	165000	67469478	984	984	984	984	0
144	20250228	164900	67469478	984	984	984	984	0
145	20250228	164800	67469478	984	984	984	984	0
146	20250228	164700	67469478	984	984	984	984	0
147	20250228	164600	67469478	984	984	984	984	0
148	20250228	164500	67469478	984	984	984	984	0
149	20250228	164400	67469478	984	984	984	984	0
150	20250228	164300	67469478	984	984	984	984	0
151	20250228	164200	67469478	984	984	984	984	0
152	20250228	164100	67469478	984	984	984	984	989
153	20250228	164000	67469478	984	984	984	984	0
154	20250228	163900	67469478	984	984	984	984	0
155	20250228	163800	67469478	984	984	984	984	0
156	20250228	163700	67469478	984	984	984	984	0
157	20250228	163600	67469478	984	984	984	984	0
158	20250228	163500	67469478	984	984	984	984	0
159	20250228	163400	67469478	984	984	984	984	0
160	20250228	163300	67469478	984	984	984	984	0
161	20250228	163200	67469478	984	984	984	984	0
162	20250228	163100	67469478	984	984	984	984	0
163	20250228	163000	67469478	984	984	984	984	0
164	20250228	162900	67469478	984	984	984	984	0
165	20250228	162800	67469478	984	984	984	984	0
166	20250228	162700	67469478	984	984	984	984	0
167	20250228	162600	67469478	984	984	984	984	0
168	20250228	162500	67469478	984	984	984	984	0
169	20250228	162400	67469478	984	984	984	984	0
170	20250228	162300	67469478	984	984	984	984	0
171	20250228	162200	67469478	984	984	984	984	0
172	20250228	162100	67469478	984	984	984	984	0
173	20250228	162000	67469478	984	984	984	984	0
174	20250228	161900	67469478	984	984	984	984	0
175	20250228	161800	67469478	984	984	984	984	0
176	20250228	161700	67469478	984	984	984	984	0
177	20250228	161600	67469478	984	984	984	984	0
178	20250228	161500	67469478	984	984	984	984	0
179	20250228	161400	67469478	984	984	984	984	0
180	20250228	161300	67469478	984	984	984	984	0
181	20250228	161200	67469478	984	984	984	984	0
182	20250228	161100	67469478	984	984	984	984	989
183	20250228	161000	67469478	984	984	984	984	0
184	20250228	160900	67469478	984	984	984	984	0
185	20250228	160800	67469478	984	984	984	984	0
186	20250228	160700	67469478	984	984	984	984	0
187	20250228	160600	67469478	984	984	984	984	0
188	20250228	160500	67469478	984	984	984	984	0
189	20250228	160400	67469478	984	984	984	984	0
190	20250228	160300	67469478	984	984	984	984	0
191	20250228	160200	67469478	984	984	984	984	0
192	20250228	160100	67469478	984	984	984	984	0
193	20250228	160000	67469478	984	984	984	984	0
194	20250228	155900	67469478	984	984	984	984	0
195	20250228	155800	67469478	984	984	984	984	0
196	20250228	155700	67469478	984	984	984	984	0
197	20250228	155600	67469478	984	984	984	984	0
198	20250228	155500	67469478	984	984	984	984	0
199	20250228	155400	67469478	984	984	984	984	0
200	20250228	155300	67469478	984	984	984	984	0
201	20250228	155200	67469478	984	984	984	984	0
202	20250228	155100	67469478	984	984	984	984	0
203	20250228	155000	67469478	984	984	984	984	0
204	20250228	154900	67469478	984	984	984	984	0
205	20250228	154800	67469478	984	984	984	984	0
206	20250228	154700	67469478	984	984	984	984	0
207	20250228	154600	67469478	984	984	984	984	0
208	20250228	154500	67469478	984	984	984	984	0
209	20250228	154400	67469478	984	984	984	984	0
210	20250228	154300	67469478	984	984	984	984	0
211	20250228	154200	67469478	984	984	984	984	0
212	20250228	154100	67469478	984	984	984	984	989
213	20250228	154000	67469478	984	984	984	984	0
214	20250228	153900	67469478	984	984	984	984	0
215	20250228	153800	67469478	984	984	984	984	0
216	20250228	153700	67469478	984	984	984	984	0
217	20250228	153600	67469478	984	984	984	984	0
218	20250228	153500	67469478	984	984	984	984	0
219	20250228	153400	67469478	984	984	984	984	0
220	20250228	153300	67469478	984	984	984	984	0
221	20250228	153200	67469478	984	984	984	984	0
222	20250228	153100	67469478	984	984	984	984	0
223	20250228	153000	67469478	984	984	984	984	989
224	20250228	152900	66496302	984	984	984	984	0
225	20250228	152800	66496302	984	984	984	984	0
226	20250228	152700	66496302	984	984	984	984	0
227	20250228	152600	66496302	984	984	984	984	0
228	20250228	152500	66496302	984	984	984	984	0
229	20250228	152400	66496302	984	984	984	984	0
230	20250228	152300	66496302	984	984	984	984	0
231	20250228	152200	66496302	984	984	984	984	0
232	20250228	152100	66496302	984	984	984	984	0
233	20250228	152000	66496302	984	984	984	984	0
234	20250228	151900	66496302	984	974	984	974	1002
235	20250228	151800	65510344	984	984	984	984	0
236	20250228	151700	65510344	984	974	984	974	62
237	20250228	151600	65449936	984	984	984	984	3
238	20250228	151500	65446984	974	974	974	974	0
239	20250228	151400	65446984	974	975	984	974	1837
240	20250228	151300	63657269	984	980	984	976	466
241	20250228	151200	63201089	984	984	984	984	18
242	20250228	151100	63183377	984	984	984	984	0
243	20250228	151000	63183377	984	984	984	984	101
244	20250228	150900	63083993	984	984	984	984	0
245	20250228	150800	63083993	984	984	984	984	0
246	20250228	150700	63083993	984	984	984	984	0
247	20250228	150600	63083993	984	984	984	984	9
248	20250228	150500	63075137	984	984	984	984	0
249	20250228	150400	63075137	984	984	984	984	0
250	20250228	150300	63075137	984	984	984	984	0
251	20250228	150200	63075137	984	984	984	984	2
252	20250228	150100	63073169	984	984	984	984	1
253	20250228	150000	63072185	984	980	984	980	514
254	20250228	145900	62568453	980	980	980	980	1
255	20250228	145800	62567473	980	980	980	980	1
256	20250228	145700	62566493	980	980	980	980	314
257	20250228	145600	62258773	980	980	980	980	0
258	20250228	145500	62258773	980	980	980	980	2
259	20250228	145400	62256813	980	980	980	980	0
260	20250228	145300	62256813	980	980	980	980	0
261	20250228	145200	62256813	980	980	980	980	0
262	20250228	145100	62256813	980	980	980	980	10
263	20250228	145000	62247013	980	980	980	980	0
264	20250228	144900	62247013	980	980	980	980	0
265	20250228	144800	62247013	980	980	980	980	0
266	20250228	144700	62247013	980	980	980	980	0
267	20250228	144600	62247013	980	980	980	980	0
268	20250228	144500	62247013	980	980	980	980	0
269	20250228	144400	62247013	980	984	984	980	163
270	20250228	144300	62087269	984	980	984	980	501
271	20250228	144200	61596285	984	984	984	984	0
272	20250228	144100	61596285	984	984	984	984	0
273	20250228	144000	61596285	984	984	984	984	0
274	20250228	143900	61596285	984	984	984	984	0
275	20250228	143800	61596285	984	984	984	984	0
276	20250228	143700	61596285	984	984	984	984	0
277	20250228	143600	61596285	984	984	984	984	0
278	20250228	143500	61596285	984	984	984	984	0
279	20250228	143400	61596285	984	984	984	984	0
280	20250228	143300	61596285	984	984	984	984	0
281	20250228	143200	61596285	984	984	984	984	0
282	20250228	143100	61596285	984	984	984	984	0
283	20250228	143000	61596285	984	984	984	984	0
284	20250228	142900	61596285	984	984	984	984	100
285	20250228	142800	61497885	984	984	984	984	0
286	20250228	142700	61497885	984	984	984	984	0
287	20250228	142600	61497885	984	984	984	984	0
288	20250228	142500	61497885	984	984	984	984	0
289	20250228	142400	61497885	984	984	984	984	0
290	20250228	142300	61497885	984	984	984	984	0
291	20250228	142200	61497885	984	984	984	984	0
292	20250228	142100	61497885	984	984	984	984	0
293	20250228	142000	61497885	984	984	984	984	0
294	20250228	141900	61497885	984	984	984	984	0
295	20250228	141800	61497885	984	984	984	984	0
296	20250228	141700	61497885	984	984	984	984	0
297	20250228	141600	61497885	984	984	984	984	0
298	20250228	141500	61497885	984	984	984	984	0
299	20250228	141400	61497885	984	984	984	984	0
300	20250228	141300	61497885	984	984	984	984	0
301	20250228	141200	61497885	984	984	984	984	10
302	20250228	141100	61488045	984	984	984	984	0
303	20250228	141000	61488045	984	984	984	984	0
304	20250228	140900	61488045	984	984	984	984	0
305	20250228	140800	61488045	984	984	984	984	0
306	20250228	140700	61488045	984	984	984	984	0
307	20250228	140600	61488045	984	984	984	984	0
308	20250228	140500	61488045	984	984	984	984	0
309	20250228	140400	61488045	984	984	984	984	0
310	20250228	140300	61488045	984	984	984	984	0
311	20250228	140200	61488045	984	984	984	984	0
312	20250228	140100	61488045	984	984	984	984	0
313	20250228	140000	61488045	984	984	984	984	0
314	20250228	135900	61488045	984	984	984	984	1
315	20250228	135800	61487061	980	980	980	980	31
316	20250228	135700	61456681	984	984	984	984	0
317	20250228	135600	61456681	984	984	984	984	0
318	20250228	135500	61456681	984	984	984	984	40
319	20250228	135400	61417321	985	985	985	985	0
320	20250228	135300	61417321	985	985	985	985	0
321	20250228	135200	61417321	985	985	985	985	0
322	20250228	135100	61417321	985	985	985	985	0
323	20250228	135000	61417321	985	985	985	985	0
324	20250228	134900	61417321	985	985	985	985	0
325	20250228	134800	61417321	985	985	985	985	0
326	20250228	134700	61417321	985	985	985	985	0
327	20250228	134600	61417321	985	985	985	985	2
328	20250228	134500	61415351	985	985	985	985	0
329	20250228	134400	61415351	985	984	985	984	501
330	20250228	134300	60922366	984	980	984	980	2
331	20250228	134200	60920402	983	983	983	983	100
332	20250228	134100	60822102	983	983	983	983	3
333	20250228	134000	60819153	983	982	983	982	47
334	20250228	133900	60772998	982	982	982	982	4
335	20250228	133800	60769070	982	979	982	979	1637
336	20250228	133700	59164962	980	980	980	980	0
337	20250228	133600	59164962	980	980	980	980	0
338	20250228	133500	59164962	980	980	980	979	73
339	20250228	133400	59093442	971	976	976	971	1665
340	20250228	133300	57472904	983	983	983	983	0
341	20250228	133200	57472904	983	983	983	983	0
342	20250228	133100	57472904	983	983	983	983	0
343	20250228	133000	57472904	983	983	983	983	0
344	20250228	132900	57472904	983	983	983	983	1
345	20250228	132800	57471921	983	983	983	983	0
346	20250228	132700	57471921	983	983	983	983	0
347	20250228	132600	57471921	983	980	983	976	36
348	20250228	132500	57436719	985	985	985	985	0
349	20250228	132400	57436719	985	985	985	985	0
350	20250228	132300	57436719	985	985	985	985	0
351	20250228	132200	57436719	985	985	985	985	0
352	20250228	132100	57436719	985	985	985	985	0
353	20250228	132000	57436719	985	985	985	985	0
354	20250228	131900	57436719	985	985	985	985	0
355	20250228	131800	57436719	985	985	985	985	0
356	20250228	131700	57436719	985	985	985	985	0
357	20250228	131600	57436719	985	985	985	985	0
358	20250228	131500	57436719	985	985	985	985	0
359	20250228	131400	57436719	985	985	985	985	0
360	20250228	131300	57436719	985	985	985	985	0
361	20250228	131200	57436719	985	985	985	985	0
362	20250228	131100	57436719	985	985	985	985	0
363	20250228	131000	57436719	985	985	985	985	0
364	20250228	130900	57436719	985	985	985	985	0
365	20250228	130800	57436719	985	985	985	985	1
366	20250228	130700	57435734	979	979	979	979	87
367	20250228	130600	57350561	987	987	987	987	0
368	20250228	130500	57350561	987	987	987	987	0
369	20250228	130400	57350561	987	987	987	987	0
370	20250228	130300	57350561	987	987	987	987	0
371	20250228	130200	57350561	987	987	987	987	0
372	20250228	130100	57350561	987	987	987	987	0
373	20250228	130000	57350561	987	987	987	987	0
374	20250228	125900	57350561	987	987	987	987	0
375	20250228	125800	57350561	987	987	987	987	1
376	20250228	125700	57349574	987	987	987	987	1
377	20250228	125600	57348587	988	988	988	988	0
378	20250228	125500	57348587	988	988	988	988	0
379	20250228	125400	57348587	988	988	988	988	0
380	20250228	125300	57348587	988	988	988	988	0
381	20250228	125200	57348587	988	988	988	988	2
382	20250228	125100	57346611	983	989	989	983	2003
383	20250228	125000	55377644	989	986	989	986	14
384	20250228	124900	55363813	985	983	985	983	3610
385	20250228	124800	51815181	983	983	983	983	0
386	20250228	124700	51815181	983	983	983	983	0
387	20250228	124600	51815181	983	983	983	983	0
388	20250228	124500	51815181	983	983	983	983	0
389	20250228	124400	51815181	983	983	983	983	0
390	20250228	124300	51815181	983	983	983	983	0
391	20250228	124200	51815181	983	983	983	983	0
392	20250228	124100	51815181	983	983	983	983	0
393	20250228	124000	51815181	983	983	983	983	1
394	20250228	123900	51814198	983	983	983	983	0
395	20250228	123800	51814198	983	983	983	983	0
396	20250228	123700	51814198	983	983	983	983	2
397	20250228	123600	51812232	983	983	983	983	51
398	20250228	123500	51762099	983	983	983	983	0
399	20250228	123400	51762099	983	983	983	983	0
400	20250228	123300	51762099	983	983	983	983	0
401	20250228	123200	51762099	983	983	983	983	0
402	20250228	123100	51762099	983	983	983	983	0
403	20250228	123000	51762099	983	983	983	983	1
404	20250228	122900	51761116	983	983	983	983	0
405	20250228	122800	51761116	983	983	983	983	0
406	20250228	122700	51761116	983	983	983	983	0
407	20250228	122600	51761116	983	983	983	983	0
408	20250228	122500	51761116	983	983	983	983	512
409	20250228	122400	51257820	983	983	983	983	0
410	20250228	122300	51257820	983	983	983	983	0
411	20250228	122200	51257820	983	983	983	983	1
412	20250228	122100	51256837	983	983	983	983	0
413	20250228	122000	51256837	983	983	983	983	0
414	20250228	121900	51256837	983	983	983	983	0
415	20250228	121800	51256837	983	983	983	983	0
416	20250228	121700	51256837	983	983	983	983	0
417	20250228	121600	51256837	983	983	983	983	0
418	20250228	121500	51256837	983	983	983	983	0
419	20250228	121400	51256837	983	983	983	983	0
420	20250228	121300	51256837	983	983	983	983	0
421	20250228	121200	51256837	983	983	983	983	0
422	20250228	121100	51256837	983	983	983	983	0
423	20250228	121000	51256837	983	983	983	983	0
424	20250228	120900	51256837	983	983	983	983	0
425	20250228	120800	51256837	983	983	983	983	0
426	20250228	120700	51256837	983	983	983	983	0
427	20250228	120600	51256837	983	983	983	983	0
428	20250228	120500	51256837	983	983	983	983	0
429	20250228	120400	51256837	983	985	985	983	992
430	20250228	120300	50281699	985	984	985	984	100
431	20250228	120200	50183298	984	984	984	984	0
432	20250228	120100	50183298	984	983	984	983	58
433	20250228	120000	50126283	984	983	984	983	33
434	20250228	115900	50093843	983	975	983	969	104
435	20250228	115800	49992839	980	980	980	980	500
436	20250228	115700	49502839	980	980	980	980	0
437	20250228	115600	49502839	980	980	980	980	0
438	20250228	115500	49502839	980	980	980	980	0
439	20250228	115400	49502839	980	980	980	980	0
440	20250228	115300	49502839	980	980	980	980	0
441	20250228	115200	49502839	980	980	980	980	0
442	20250228	115100	49502839	980	980	980	980	0
443	20250228	115000	49502839	980	980	980	980	0
444	20250228	114900	49502839	980	980	980	980	0
445	20250228	114800	49502839	980	980	980	980	0
446	20250228	114700	49502839	980	980	980	980	0
447	20250228	114600	49502839	980	980	980	980	0
448	20250228	114500	49502839	980	980	980	980	0
449	20250228	114400	49502839	980	980	980	980	0
450	20250228	114300	49502839	980	980	980	980	0
451	20250228	114200	49502839	980	980	980	980	0
452	20250228	114100	49502839	980	980	980	980	0
453	20250228	114000	49502839	980	980	980	980	0
454	20250228	113900	49502839	980	980	980	980	0
455	20250228	113800	49502839	980	980	980	980	0
456	20250228	113700	49502839	980	980	980	980	0
457	20250228	113600	49502839	980	980	980	980	0
458	20250228	113500	49502839	980	980	980	980	0
459	20250228	113400	49502839	980	978	980	978	4
460	20250228	113300	49498923	980	980	980	980	0
461	20250228	113200	49498923	980	980	980	980	0
462	20250228	113100	49498923	980	980	980	980	0
463	20250228	113000	49498923	980	980	980	980	0
464	20250228	112900	49498923	980	980	980	980	0
465	20250228	112800	49498923	980	980	980	980	0
466	20250228	112700	49498923	980	980	980	980	0
467	20250228	112600	49498923	980	978	980	978	2
468	20250228	112500	49496965	976	976	976	976	100
469	20250228	112400	49399365	976	976	976	976	75
470	20250228	112300	49326165	976	976	976	976	0
471	20250228	112200	49326165	976	975	976	975	886
472	20250228	112100	48462314	975	975	975	975	0
473	20250228	112000	48462314	975	975	975	975	0
474	20250228	111900	48462314	975	975	975	975	0
475	20250228	111800	48462314	975	975	975	975	0
476	20250228	111700	48462314	975	975	975	975	0
477	20250228	111600	48462314	975	975	975	975	0
478	20250228	111500	48462314	975	974	975	974	22
479	20250228	111400	48440885	966	966	966	966	21
480	20250228	111300	48420599	975	975	975	975	0
481	20250228	111200	48420599	975	975	975	975	0
482	20250228	111100	48420599	975	975	975	975	0
483	20250228	111000	48420599	975	974	975	974	10
484	20250228	110900	48410858	966	966	966	966	9
485	20250228	110800	48402164	975	975	975	975	0
486	20250228	110700	48402164	975	975	975	975	0
487	20250228	110600	48402164	975	975	975	975	0
488	20250228	110500	48402164	975	975	975	975	0
489	20250228	110400	48402164	975	975	975	975	0
490	20250228	110300	48402164	975	975	975	975	500
491	20250228	110200	47914664	975	975	975	975	0
492	20250228	110100	47914664	975	975	975	975	0
493	20250228	110000	47914664	975	975	975	975	2
494	20250228	105900	47912714	975	974	975	974	81
495	20250228	105800	47833819	974	974	974	974	0
496	20250228	105700	47833819	974	974	974	974	3134
497	20250228	105600	44781303	974	974	974	974	0
498	20250228	105500	44781303	974	974	974	974	0
499	20250228	105400	44781303	974	974	974	974	100
500	20250228	105300	44683903	974	974	974	974	0
501	20250228	105200	44683903	974	974	974	974	0
502	20250228	105100	44683903	974	974	974	974	0
503	20250228	105000	44683903	974	974	974	974	0
504	20250228	104900	44683903	974	974	974	974	0
505	20250228	104800	44683903	974	974	974	974	0
506	20250228	104700	44683903	974	974	974	974	0
507	20250228	104600	44683903	974	974	974	974	10
508	20250228	104500	44674163	974	974	974	974	0
509	20250228	104400	44674163	974	974	974	974	0
510	20250228	104300	44674163	974	974	974	974	0
511	20250228	104200	44674163	974	972	974	972	42
512	20250228	104100	44633297	971	971	971	971	2000
513	20250228	104000	42691297	971	971	971	971	0
514	20250228	103900	42691297	971	963	971	962	2311
515	20250228	103800	40468096	974	970	974	970	142
516	20250228	103700	40330346	970	965	970	961	20101
517	20250228	103600	21009169	976	972	976	972	3
518	20250228	103500	21006247	963	975	975	963	703
519	20250228	103400	20326236	976	976	976	976	0
520	20250228	103300	20326236	976	976	976	976	1
521	20250228	103200	20325260	975	975	975	975	405
522	20250228	103100	19930385	976	976	976	971	529
523	20250228	103000	19415975	976	977	977	976	130
524	20250228	102900	19289055	985	985	985	985	0
525	20250228	102800	19289055	985	985	985	985	0
526	20250228	102700	19289055	985	985	985	985	0
527	20250228	102600	19289055	985	985	985	985	0
528	20250228	102500	19289055	985	985	985	985	0
529	20250228	102400	19289055	985	985	985	985	0
530	20250228	102300	19289055	985	985	985	985	0
531	20250228	102200	19289055	985	985	985	985	0
532	20250228	102100	19289055	985	985	985	985	0
533	20250228	102000	19289055	985	985	985	985	0
534	20250228	101900	19289055	985	985	985	985	0
535	20250228	101800	19289055	985	985	985	985	0
536	20250228	101700	19289055	985	985	985	985	0
537	20250228	101600	19289055	985	985	985	985	0
538	20250228	101500	19289055	985	985	985	985	1000
539	20250228	101400	18304055	985	985	985	985	0
540	20250228	101300	18304055	985	985	985	985	1
541	20250228	101200	18303070	985	985	985	985	0
542	20250228	101100	18303070	985	985	985	985	0
543	20250228	101000	18303070	985	985	985	985	0
544	20250228	100900	18303070	985	985	985	985	0
545	20250228	100800	18303070	985	985	985	985	0
546	20250228	100700	18303070	985	975	985	975	800
547	20250228	100600	17523019	975	975	975	975	94
548	20250228	100500	17431369	976	976	978	969	1659
549	20250228	100400	15818363	978	978	978	978	1
550	20250228	100300	15817385	978	981	981	977	2365
551	20250228	100200	13504691	990	990	990	990	0
552	20250228	100100	13504691	990	990	990	990	0
553	20250228	100000	13504691	990	990	990	990	0
554	20250228	095900	13504691	990	990	990	990	0
555	20250228	095800	13504691	990	990	990	990	0
556	20250228	095700	13504691	990	990	990	990	0
557	20250228	095600	13504691	990	990	990	990	0
558	20250228	095500	13504691	990	990	990	990	0
559	20250228	095400	13504691	990	990	990	990	100
560	20250228	095300	13405691	990	990	990	990	0
561	20250228	095200	13405691	990	979	990	979	4002
562	20250228	095100	9487713	990	990	990	990	0
563	20250228	095000	9487713	990	990	990	990	0
564	20250228	094900	9487713	990	990	990	990	0
565	20250228	094800	9487713	990	985	990	980	2001
566	20250228	094700	7525877	991	991	991	991	6
567	20250228	094600	7519931	991	993	993	991	15
568	20250228	094500	7505064	992	992	992	992	0
569	20250228	094400	7505064	992	992	992	992	0
570	20250228	094300	7505064	992	992	992	992	1000
571	20250228	094200	6513064	993	993	993	993	2
572	20250228	094100	6511078	985	985	985	985	1
573	20250228	094000	6510093	995	995	995	995	0
574	20250228	093900	6510093	995	995	995	995	0
575	20250228	093800	6510093	995	995	995	995	1000
576	20250228	093700	5515093	995	994	995	988	3041
577	20250228	093600	2490585	994	994	994	994	1
578	20250228	093500	2489591	988	988	988	988	4
579	20250228	093400	2485639	994	994	994	994	0
580	20250228	093300	2485639	994	994	994	994	0
581	20250228	093200	2485639	994	994	994	994	1
582	20250228	093100	2484645	988	988	988	988	3
583	20250228	093000	2481681	995	995	995	995	0
584	20250228	092900	2481681	995	995	995	995	0
585	20250228	092800	2481681	995	995	995	995	0
586	20250228	092700	2481681	995	995	995	995	0
587	20250228	092600	2481681	995	995	995	995	1
588	20250228	092500	2480686	995	995	995	995	1
589	20250228	092400	2479691	990	990	995	990	3
590	20250228	092300	2476716	996	990	996	990	2
591	20250228	092200	2474730	996	996	996	996	31
592	20250228	092100	2443854	996	996	996	996	0
593	20250228	092000	2443854	996	996	996	996	0
594	20250228	091900	2443854	996	996	996	996	2
595	20250228	091800	2441862	996	989	996	989	21
596	20250228	091700	2421016	996	986	996	986	24
597	20250228	091600	2397298	986	986	986	986	501
598	20250228	091500	1903312	986	986	986	986	0
599	20250228	091400	1903312	986	985	986	983	656
600	20250228	091300	1256500	986	987	987	986	27
601	20250228	091200	1229877	987	988	988	987	15
602	20250228	091100	1215058	988	988	988	988	0
603	20250228	091000	1215058	988	988	988	988	12
604	20250228	090900	1203202	998	998	998	998	0
605	20250228	090800	1203202	998	998	998	998	0
606	20250228	090700	1203202	998	998	998	998	0
607	20250228	090600	1203202	998	989	998	989	991
608	20250228	090500	223094	998	997	998	997	200
609	20250228	090400	23515	998	998	998	998	0
610	20250228	090300	23515	998	998	998	998	0
611	20250228	090200	23515	998	998	998	998	0
612	20250228	090100	23515	998	998	998	998	0
613	20250228	090000	23515	998	979	998	979	24