KissMeData/204840/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	204300	86518765	965	965	965	965	1389
3	20250228	204200	86518765	965	965	965	965	0
4	20250228	204100	86518765	965	965	965	965	0
5	20250228	204000	86518765	965	965	965	965	0
6	20250228	203900	86518765	965	965	965	965	0
7	20250228	203800	86518765	965	965	965	965	0
8	20250228	203700	86518765	965	965	965	965	0
9	20250228	203600	86518765	965	965	965	965	0
10	20250228	203500	86518765	965	965	965	965	0
11	20250228	203400	86518765	965	965	965	965	0
12	20250228	203300	86518765	965	965	965	965	0
13	20250228	203200	86518765	965	965	965	965	0
14	20250228	203100	86518765	965	965	965	965	0
15	20250228	203000	86518765	965	965	965	965	0
16	20250228	202900	86518765	965	965	965	965	0
17	20250228	202800	86518765	965	965	965	965	0
18	20250228	202700	86518765	965	965	965	965	0
19	20250228	202600	86518765	965	965	965	965	0
20	20250228	202500	86518765	965	965	965	965	0
21	20250228	202400	86518765	965	965	965	965	0
22	20250228	202300	86518765	965	965	965	965	0
23	20250228	202200	86518765	965	965	965	965	0
24	20250228	202100	86518765	965	965	965	965	0
25	20250228	202000	86518765	965	965	965	965	0
26	20250228	201900	86518765	965	965	965	965	0
27	20250228	201800	86518765	965	965	965	965	0
28	20250228	201700	86518765	965	965	965	965	0
29	20250228	201600	86518765	965	965	965	965	0
30	20250228	201500	86518765	965	965	965	965	0
31	20250228	201400	86518765	965	965	965	965	0
32	20250228	201300	86518765	965	965	965	965	1389
33	20250228	201200	86518765	965	965	965	965	0
34	20250228	201100	86518765	965	965	965	965	0
35	20250228	201000	86518765	965	965	965	965	0
36	20250228	200900	86518765	965	965	965	965	0
37	20250228	200800	86518765	965	965	965	965	0
38	20250228	200700	86518765	965	965	965	965	0
39	20250228	200600	86518765	965	965	965	965	0
40	20250228	200500	86518765	965	965	965	965	0
41	20250228	200400	86518765	965	965	965	965	0
42	20250228	200300	86518765	965	965	965	965	0
43	20250228	200200	86518765	965	965	965	965	0
44	20250228	200100	86518765	965	965	965	965	0
45	20250228	200000	86518765	965	965	965	965	0
46	20250228	195900	86518765	965	965	965	965	0
47	20250228	195800	86518765	965	965	965	965	0
48	20250228	195700	86518765	965	965	965	965	0
49	20250228	195600	86518765	965	965	965	965	0
50	20250228	195500	86518765	965	965	965	965	0
51	20250228	195400	86518765	965	965	965	965	0
52	20250228	195300	86518765	965	965	965	965	0
53	20250228	195200	86518765	965	965	965	965	0
54	20250228	195100	86518765	965	965	965	965	0
55	20250228	195000	86518765	965	965	965	965	0
56	20250228	194900	86518765	965	965	965	965	0
57	20250228	194800	86518765	965	965	965	965	0
58	20250228	194700	86518765	965	965	965	965	0
59	20250228	194600	86518765	965	965	965	965	0
60	20250228	194500	86518765	965	965	965	965	0
61	20250228	194400	86518765	965	965	965	965	0
62	20250228	194300	86518765	965	965	965	965	1389
63	20250228	194200	86518765	965	965	965	965	0
64	20250228	194100	86518765	965	965	965	965	0
65	20250228	194000	86518765	965	965	965	965	0
66	20250228	193900	86518765	965	965	965	965	0
67	20250228	193800	86518765	965	965	965	965	0
68	20250228	193700	86518765	965	965	965	965	0
69	20250228	193600	86518765	965	965	965	965	0
70	20250228	193500	86518765	965	965	965	965	0
71	20250228	193400	86518765	965	965	965	965	0
72	20250228	193300	86518765	965	965	965	965	0
73	20250228	193200	86518765	965	965	965	965	0
74	20250228	193100	86518765	965	965	965	965	0
75	20250228	193000	86518765	965	965	965	965	0
76	20250228	192900	86518765	965	965	965	965	0
77	20250228	192800	86518765	965	965	965	965	0
78	20250228	192700	86518765	965	965	965	965	0
79	20250228	192600	86518765	965	965	965	965	0
80	20250228	192500	86518765	965	965	965	965	0
81	20250228	192400	86518765	965	965	965	965	0
82	20250228	192300	86518765	965	965	965	965	0
83	20250228	192200	86518765	965	965	965	965	0
84	20250228	192100	86518765	965	965	965	965	0
85	20250228	192000	86518765	965	965	965	965	0
86	20250228	191900	86518765	965	965	965	965	0
87	20250228	191800	86518765	965	965	965	965	0
88	20250228	191700	86518765	965	965	965	965	0
89	20250228	191600	86518765	965	965	965	965	0
90	20250228	191500	86518765	965	965	965	965	0
91	20250228	191400	86518765	965	965	965	965	0
92	20250228	191300	86518765	965	965	965	965	1389
93	20250228	191200	86518765	965	965	965	965	0
94	20250228	191100	86518765	965	965	965	965	0
95	20250228	191000	86518765	965	965	965	965	0
96	20250228	190900	86518765	965	965	965	965	0
97	20250228	190800	86518765	965	965	965	965	0
98	20250228	190700	86518765	965	965	965	965	0
99	20250228	190600	86518765	965	965	965	965	0
100	20250228	190500	86518765	965	965	965	965	0
101	20250228	190400	86518765	965	965	965	965	0
102	20250228	190300	86518765	965	965	965	965	0
103	20250228	190200	86518765	965	965	965	965	0
104	20250228	190100	86518765	965	965	965	965	0
105	20250228	190000	86518765	965	965	965	965	0
106	20250228	185900	86518765	965	965	965	965	0
107	20250228	185800	86518765	965	965	965	965	0
108	20250228	185700	86518765	965	965	965	965	0
109	20250228	185600	86518765	965	965	965	965	0
110	20250228	185500	86518765	965	965	965	965	0
111	20250228	185400	86518765	965	965	965	965	0
112	20250228	185300	86518765	965	965	965	965	0
113	20250228	185200	86518765	965	965	965	965	0
114	20250228	185100	86518765	965	965	965	965	0
115	20250228	185000	86518765	965	965	965	965	0
116	20250228	184900	86518765	965	965	965	965	0
117	20250228	184800	86518765	965	965	965	965	0
118	20250228	184700	86518765	965	965	965	965	0
119	20250228	184600	86518765	965	965	965	965	0
120	20250228	184500	86518765	965	965	965	965	0
121	20250228	184400	86518765	965	965	965	965	0
122	20250228	184300	86518765	965	965	965	965	1389
123	20250228	184200	86518765	965	965	965	965	0
124	20250228	184100	86518765	965	965	965	965	0
125	20250228	184000	86518765	965	965	965	965	0
126	20250228	183900	86518765	965	965	965	965	0
127	20250228	183800	86518765	965	965	965	965	0
128	20250228	183700	86518765	965	965	965	965	0
129	20250228	183600	86518765	965	965	965	965	0
130	20250228	183500	86518765	965	965	965	965	0
131	20250228	183400	86518765	965	965	965	965	0
132	20250228	183300	86518765	965	965	965	965	0
133	20250228	183200	86518765	965	965	965	965	0
134	20250228	183100	86518765	965	965	965	965	0
135	20250228	183000	86518765	965	965	965	965	0
136	20250228	182900	86518765	965	965	965	965	0
137	20250228	182800	86518765	965	965	965	965	0
138	20250228	182700	86518765	965	965	965	965	0
139	20250228	182600	86518765	965	965	965	965	0
140	20250228	182500	86518765	965	965	965	965	0
141	20250228	182400	86518765	965	965	965	965	0
142	20250228	182300	86518765	965	965	965	965	0
143	20250228	182200	86518765	965	965	965	965	0
144	20250228	182100	86518765	965	965	965	965	0
145	20250228	182000	86518765	965	965	965	965	0
146	20250228	181900	86518765	965	965	965	965	0
147	20250228	181800	86518765	965	965	965	965	0
148	20250228	181700	86518765	965	965	965	965	0
149	20250228	181600	86518765	965	965	965	965	0
150	20250228	181500	86518765	965	965	965	965	0
151	20250228	181400	86518765	965	965	965	965	0
152	20250228	181300	86518765	965	965	965	965	1389
153	20250228	181200	86518765	965	965	965	965	0
154	20250228	181100	86518765	965	965	965	965	0
155	20250228	181000	86518765	965	965	965	965	0
156	20250228	180900	86518765	965	965	965	965	0
157	20250228	180800	86518765	965	965	965	965	0
158	20250228	180700	86518765	965	965	965	965	0
159	20250228	180600	86518765	965	965	965	965	0
160	20250228	180500	86518765	965	965	965	965	0
161	20250228	180400	86518765	965	965	965	965	0
162	20250228	180300	86518765	965	965	965	965	0
163	20250228	180200	86518765	965	965	965	965	0
164	20250228	180100	86518765	965	965	965	965	0
165	20250228	180000	86518765	965	965	965	965	0
166	20250228	175900	86518765	965	965	965	965	0
167	20250228	175800	86518765	965	965	965	965	0
168	20250228	175700	86518765	965	965	965	965	0
169	20250228	175600	86518765	965	965	965	965	0
170	20250228	175500	86518765	965	965	965	965	0
171	20250228	175400	86518765	965	965	965	965	0
172	20250228	175300	86518765	965	965	965	965	0
173	20250228	175200	86518765	965	965	965	965	0
174	20250228	175100	86518765	965	965	965	965	0
175	20250228	175000	86518765	965	965	965	965	0
176	20250228	174900	86518765	965	965	965	965	0
177	20250228	174800	86518765	965	965	965	965	0
178	20250228	174700	86518765	965	965	965	965	0
179	20250228	174600	86518765	965	965	965	965	0
180	20250228	174500	86518765	965	965	965	965	0
181	20250228	174400	86518765	965	965	965	965	0
182	20250228	174300	86518765	965	965	965	965	1389
183	20250228	174200	86518765	965	965	965	965	0
184	20250228	174100	86518765	965	965	965	965	0
185	20250228	174000	86518765	965	965	965	965	0
186	20250228	173900	86518765	965	965	965	965	0
187	20250228	173800	86518765	965	965	965	965	0
188	20250228	173700	86518765	965	965	965	965	0
189	20250228	173600	86518765	965	965	965	965	0
190	20250228	173500	86518765	965	965	965	965	0
191	20250228	173400	86518765	965	965	965	965	0
192	20250228	173300	86518765	965	965	965	965	0
193	20250228	173200	86518765	965	965	965	965	0
194	20250228	173100	86518765	965	965	965	965	0
195	20250228	173000	86518765	965	965	965	965	0
196	20250228	172900	86518765	965	965	965	965	0
197	20250228	172800	86518765	965	965	965	965	0
198	20250228	172700	86518765	965	965	965	965	0
199	20250228	172600	86518765	965	965	965	965	0
200	20250228	172500	86518765	965	965	965	965	0
201	20250228	172400	86518765	965	965	965	965	0
202	20250228	172300	86518765	965	965	965	965	0
203	20250228	172200	86518765	965	965	965	965	0
204	20250228	172100	86518765	965	965	965	965	0
205	20250228	172000	86518765	965	965	965	965	0
206	20250228	171900	86518765	965	965	965	965	0
207	20250228	171800	86518765	965	965	965	965	0
208	20250228	171700	86518765	965	965	965	965	0
209	20250228	171600	86518765	965	965	965	965	0
210	20250228	171500	86518765	965	965	965	965	0
211	20250228	171400	86518765	965	965	965	965	0
212	20250228	171300	86518765	965	965	965	965	1389
213	20250228	171200	86518765	965	965	965	965	0
214	20250228	171100	86518765	965	965	965	965	0
215	20250228	171000	86518765	965	965	965	965	0
216	20250228	170900	86518765	965	965	965	965	0
217	20250228	170800	86518765	965	965	965	965	0
218	20250228	170700	86518765	965	965	965	965	0
219	20250228	170600	86518765	965	965	965	965	0
220	20250228	170500	86518765	965	965	965	965	0
221	20250228	170400	86518765	965	965	965	965	0
222	20250228	170300	86518765	965	965	965	965	0
223	20250228	170200	86518765	965	965	965	965	0
224	20250228	170100	86518765	965	965	965	965	0
225	20250228	170000	86518765	965	965	965	965	0
226	20250228	165900	86518765	965	965	965	965	0
227	20250228	165800	86518765	965	965	965	965	0
228	20250228	165700	86518765	965	965	965	965	0
229	20250228	165600	86518765	965	965	965	965	0
230	20250228	165500	86518765	965	965	965	965	0
231	20250228	165400	86518765	965	965	965	965	0
232	20250228	165300	86518765	965	965	965	965	0
233	20250228	165200	86518765	965	965	965	965	0
234	20250228	165100	86518765	965	965	965	965	0
235	20250228	165000	86518765	965	965	965	965	0
236	20250228	164900	86518765	965	965	965	965	0
237	20250228	164800	86518765	965	965	965	965	0
238	20250228	164700	86518765	965	965	965	965	0
239	20250228	164600	86518765	965	965	965	965	0
240	20250228	164500	86518765	965	965	965	965	0
241	20250228	164400	86518765	965	965	965	965	0
242	20250228	164300	86518765	965	965	965	965	1389
243	20250228	164200	86518765	965	965	965	965	0
244	20250228	164100	86518765	965	965	965	965	0
245	20250228	164000	86518765	965	965	965	965	0
246	20250228	163900	86518765	965	965	965	965	0
247	20250228	163800	86518765	965	965	965	965	0
248	20250228	163700	86518765	965	965	965	965	0
249	20250228	163600	86518765	965	965	965	965	0
250	20250228	163500	86518765	965	965	965	965	0
251	20250228	163400	86518765	965	965	965	965	0
252	20250228	163300	86518765	965	965	965	965	0
253	20250228	163200	86518765	965	965	965	965	0
254	20250228	163100	86518765	965	965	965	965	0
255	20250228	163000	86518765	965	965	965	965	0
256	20250228	162900	86518765	965	965	965	965	0
257	20250228	162800	86518765	965	965	965	965	0
258	20250228	162700	86518765	965	965	965	965	0
259	20250228	162600	86518765	965	965	965	965	0
260	20250228	162500	86518765	965	965	965	965	0
261	20250228	162400	86518765	965	965	965	965	0
262	20250228	162300	86518765	965	965	965	965	0
263	20250228	162200	86518765	965	965	965	965	0
264	20250228	162100	86518765	965	965	965	965	0
265	20250228	162000	86518765	965	965	965	965	0
266	20250228	161900	86518765	965	965	965	965	0
267	20250228	161800	86518765	965	965	965	965	0
268	20250228	161700	86518765	965	965	965	965	0
269	20250228	161600	86518765	965	965	965	965	0
270	20250228	161500	86518765	965	965	965	965	0
271	20250228	161400	86518765	965	965	965	965	0
272	20250228	161300	86518765	965	965	965	965	1389
273	20250228	161200	86518765	965	965	965	965	0
274	20250228	161100	86518765	965	965	965	965	0
275	20250228	161000	86518765	965	965	965	965	0
276	20250228	160900	86518765	965	965	965	965	0
277	20250228	160800	86518765	965	965	965	965	0
278	20250228	160700	86518765	965	965	965	965	0
279	20250228	160600	86518765	965	965	965	965	0
280	20250228	160500	86518765	965	965	965	965	0
281	20250228	160400	86518765	965	965	965	965	0
282	20250228	160300	86518765	965	965	965	965	0
283	20250228	160200	86518765	965	965	965	965	0
284	20250228	160100	86518765	965	965	965	965	0
285	20250228	160000	86518765	965	965	965	965	0
286	20250228	155900	86518765	965	965	965	965	0
287	20250228	155800	86518765	965	965	965	965	0
288	20250228	155700	86518765	965	965	965	965	0
289	20250228	155600	86518765	965	965	965	965	0
290	20250228	155500	86518765	965	965	965	965	0
291	20250228	155400	86518765	965	965	965	965	0
292	20250228	155300	86518765	965	965	965	965	0
293	20250228	155200	86518765	965	965	965	965	0
294	20250228	155100	86518765	965	965	965	965	0
295	20250228	155000	86518765	965	965	965	965	0
296	20250228	154900	86518765	965	965	965	965	0
297	20250228	154800	86518765	965	965	965	965	0
298	20250228	154700	86518765	965	965	965	965	0
299	20250228	154600	86518765	965	965	965	965	0
300	20250228	154500	86518765	965	965	965	965	0
301	20250228	154400	86518765	965	965	965	965	0
302	20250228	154300	86518765	965	965	965	965	1389
303	20250228	154200	86518765	965	965	965	965	0
304	20250228	154100	86518765	965	965	965	965	0
305	20250228	154000	86518765	965	965	965	965	0
306	20250228	153900	86518765	965	965	965	965	0
307	20250228	153800	86518765	965	965	965	965	0
308	20250228	153700	86518765	965	965	965	965	0
309	20250228	153600	86518765	965	965	965	965	0
310	20250228	153500	86518765	965	965	965	965	0
311	20250228	153400	86518765	965	965	965	965	0
312	20250228	153300	86518765	965	965	965	965	0
313	20250228	153200	86518765	965	965	965	965	0
314	20250228	153100	86518765	965	965	965	965	0
315	20250228	153000	86518765	965	965	965	965	1389
316	20250228	152900	85178380	966	966	966	966	0
317	20250228	152800	85178380	966	966	966	966	0
318	20250228	152700	85178380	966	966	966	966	0
319	20250228	152600	85178380	966	966	966	966	0
320	20250228	152500	85178380	966	966	966	966	0
321	20250228	152400	85178380	966	966	966	966	0
322	20250228	152300	85178380	966	966	966	966	0
323	20250228	152200	85178380	966	966	966	966	0
324	20250228	152100	85178380	966	966	966	966	0
325	20250228	152000	85178380	966	966	966	966	0
326	20250228	151900	85178380	966	966	966	966	1
327	20250228	151800	85177414	956	960	960	956	3552
328	20250228	151700	81777019	967	967	967	967	1
329	20250228	151600	81776052	959	967	967	959	29
330	20250228	151500	81748217	960	960	967	960	1724
331	20250228	151400	80093170	969	969	969	969	0
332	20250228	151300	80093170	969	969	969	969	0
333	20250228	151200	80093170	969	969	969	969	0
334	20250228	151100	80093170	969	969	969	969	0
335	20250228	151000	80093170	969	969	969	969	0
336	20250228	150900	80093170	969	958	969	958	7914
337	20250228	150800	72478220	958	958	958	958	1
338	20250228	150700	72477262	958	958	958	958	10
339	20250228	150600	72467682	953	953	953	953	1
340	20250228	150500	72466729	958	958	958	958	0
341	20250228	150400	72466729	958	958	958	958	0
342	20250228	150300	72466729	958	958	958	958	0
343	20250228	150200	72466729	958	958	958	958	0
344	20250228	150100	72466729	958	958	958	958	0
345	20250228	150000	72466729	958	958	958	958	0
346	20250228	145900	72466729	958	958	958	958	4
347	20250228	145800	72462897	958	958	958	958	10
348	20250228	145700	72453317	958	958	958	958	0
349	20250228	145600	72453317	958	958	958	958	0
350	20250228	145500	72453317	958	953	958	953	2045
351	20250228	145400	70500223	953	953	953	953	0
352	20250228	145300	70500223	953	953	953	953	155
353	20250228	145200	70352508	953	953	953	953	0
354	20250228	145100	70352508	953	953	953	953	0
355	20250228	145000	70352508	953	953	953	953	1403
356	20250228	144900	69015449	957	957	957	957	0
357	20250228	144800	69015449	957	957	957	957	0
358	20250228	144700	69015449	957	957	957	957	1000
359	20250228	144600	68058449	957	957	957	957	0
360	20250228	144500	68058449	957	957	957	957	0
361	20250228	144400	68058449	957	957	957	957	0
362	20250228	144300	68058449	957	957	957	957	0
363	20250228	144200	68058449	957	957	957	957	0
364	20250228	144100	68058449	957	957	957	957	0
365	20250228	144000	68058449	957	957	957	957	0
366	20250228	143900	68058449	957	957	957	957	0
367	20250228	143800	68058449	957	957	957	957	0
368	20250228	143700	68058449	957	957	957	957	0
369	20250228	143600	68058449	957	957	957	957	0
370	20250228	143500	68058449	957	957	957	957	0
371	20250228	143400	68058449	957	957	957	957	1
372	20250228	143300	68057492	957	957	957	957	0
373	20250228	143200	68057492	957	957	957	957	0
374	20250228	143100	68057492	957	957	957	957	0
375	20250228	143000	68057492	957	957	957	957	0
376	20250228	142900	68057492	957	957	957	957	3021
377	20250228	142800	65166395	957	957	957	957	0
378	20250228	142700	65166395	957	957	957	957	0
379	20250228	142600	65166395	957	957	957	957	0
380	20250228	142500	65166395	957	957	957	957	0
381	20250228	142400	65166395	957	957	957	957	0
382	20250228	142300	65166395	957	957	957	957	0
383	20250228	142200	65166395	957	957	957	957	0
384	20250228	142100	65166395	957	957	957	957	0
385	20250228	142000	65166395	957	957	957	957	0
386	20250228	141900	65166395	957	957	957	957	1
387	20250228	141800	65165438	953	953	953	953	0
388	20250228	141700	65165438	953	953	953	953	0
389	20250228	141600	65165438	953	953	953	953	0
390	20250228	141500	65165438	953	953	953	953	0
391	20250228	141400	65165438	953	953	953	953	176
392	20250228	141300	64997710	956	956	956	956	0
393	20250228	141200	64997710	956	956	956	956	0
394	20250228	141100	64997710	956	956	956	956	0
395	20250228	141000	64997710	956	956	956	956	0
396	20250228	140900	64997710	956	956	956	956	1716
397	20250228	140800	63357214	960	960	960	960	0
398	20250228	140700	63357214	960	960	960	960	0
399	20250228	140600	63357214	960	960	960	960	0
400	20250228	140500	63357214	960	960	960	960	1
401	20250228	140400	63356254	956	956	956	956	0
402	20250228	140300	63356254	956	956	956	956	0
403	20250228	140200	63356254	956	956	956	956	0
404	20250228	140100	63356254	956	956	956	956	0
405	20250228	140000	63356254	956	956	956	956	938
406	20250228	135900	62459526	956	956	956	956	1
407	20250228	135800	62458570	956	956	956	956	1
408	20250228	135700	62457614	953	953	953	953	0
409	20250228	135600	62457614	953	953	953	953	0
410	20250228	135500	62457614	953	956	956	953	1027
411	20250228	135400	61475883	956	956	956	956	0
412	20250228	135300	61475883	956	956	956	956	0
413	20250228	135200	61475883	956	956	956	956	0
414	20250228	135100	61475883	956	956	956	956	0
415	20250228	135000	61475883	956	956	956	956	0
416	20250228	134900	61475883	956	956	956	956	1
417	20250228	134800	61474927	952	952	952	952	0
418	20250228	134700	61474927	952	952	952	952	0
419	20250228	134600	61474927	952	952	952	952	0
420	20250228	134500	61474927	952	952	952	952	0
421	20250228	134400	61474927	952	952	952	952	0
422	20250228	134300	61474927	952	952	952	952	0
423	20250228	134200	61474927	952	952	952	952	0
424	20250228	134100	61474927	952	952	952	952	0
425	20250228	134000	61474927	952	952	952	952	0
426	20250228	133900	61474927	952	952	952	952	0
427	20250228	133800	61474927	952	952	952	952	0
428	20250228	133700	61474927	952	952	952	952	0
429	20250228	133600	61474927	952	952	952	952	0
430	20250228	133500	61474927	952	952	952	952	0
431	20250228	133400	61474927	952	952	952	952	0
432	20250228	133300	61474927	952	952	952	952	0
433	20250228	133200	61474927	952	953	953	952	53
434	20250228	133100	61424421	956	956	956	956	0
435	20250228	133000	61424421	956	956	956	956	1
436	20250228	132900	61423465	952	952	952	952	0
437	20250228	132800	61423465	952	952	952	952	0
438	20250228	132700	61423465	952	953	953	952	41
439	20250228	132600	61384432	952	952	952	952	0
440	20250228	132500	61384432	952	952	952	952	0
441	20250228	132400	61384432	952	952	952	952	0
442	20250228	132300	61384432	952	952	952	952	0
443	20250228	132200	61384432	952	952	952	952	0
444	20250228	132100	61384432	952	952	952	952	0
445	20250228	132000	61384432	952	952	952	952	0
446	20250228	131900	61384432	952	952	952	952	0
447	20250228	131800	61384432	952	952	952	952	12
448	20250228	131700	61373008	956	956	956	956	0
449	20250228	131600	61373008	956	956	956	956	0
450	20250228	131500	61373008	956	956	956	956	0
451	20250228	131400	61373008	956	956	956	956	0
452	20250228	131300	61373008	956	956	956	956	360
453	20250228	131200	61028848	955	955	955	955	0
454	20250228	131100	61028848	955	955	955	955	0
455	20250228	131000	61028848	955	955	955	955	0
456	20250228	130900	61028848	955	955	955	955	0
457	20250228	130800	61028848	955	955	955	955	0
458	20250228	130700	61028848	955	955	955	955	0
459	20250228	130600	61028848	955	955	955	955	0
460	20250228	130500	61028848	955	955	955	955	0
461	20250228	130400	61028848	955	955	955	955	0
462	20250228	130300	61028848	955	955	955	955	0
463	20250228	130200	61028848	955	955	955	955	100
464	20250228	130100	60933348	956	956	956	956	1
465	20250228	130000	60932392	956	956	956	956	80
466	20250228	125900	60855912	956	956	956	956	100
467	20250228	125800	60760312	956	956	956	956	0
468	20250228	125700	60760312	956	956	956	956	0
469	20250228	125600	60760312	956	956	956	956	0
470	20250228	125500	60760312	956	956	956	956	0
471	20250228	125400	60760312	956	956	956	956	0
472	20250228	125300	60760312	956	956	956	956	0
473	20250228	125200	60760312	956	956	956	956	0
474	20250228	125100	60760312	956	956	956	956	0
475	20250228	125000	60760312	956	952	956	952	3010
476	20250228	124900	57894752	952	952	952	952	0
477	20250228	124800	57894752	952	952	952	952	0
478	20250228	124700	57894752	952	952	952	952	0
479	20250228	124600	57894752	952	952	952	952	0
480	20250228	124500	57894752	952	952	952	952	0
481	20250228	124400	57894752	952	952	952	952	0
482	20250228	124300	57894752	952	952	952	952	0
483	20250228	124200	57894752	952	952	952	952	0
484	20250228	124100	57894752	952	952	952	952	0
485	20250228	124000	57894752	952	952	952	952	244
486	20250228	123900	57662464	951	951	951	951	0
487	20250228	123800	57662464	951	951	951	951	0
488	20250228	123700	57662464	951	951	951	951	0
489	20250228	123600	57662464	951	952	952	951	2500
490	20250228	123500	55283749	952	952	952	952	0
491	20250228	123400	55283749	952	952	952	952	0
492	20250228	123300	55283749	952	952	952	952	0
493	20250228	123200	55283749	952	952	952	952	0
494	20250228	123100	55283749	952	952	952	952	0
495	20250228	123000	55283749	952	952	952	952	0
496	20250228	122900	55283749	952	952	952	952	0
497	20250228	122800	55283749	952	955	955	952	3000
498	20250228	122700	52425654	958	958	958	958	0
499	20250228	122600	52425654	958	958	958	958	0
500	20250228	122500	52425654	958	958	958	958	0
501	20250228	122400	52425654	958	958	958	958	13
502	20250228	122300	52413200	958	958	958	958	0
503	20250228	122200	52413200	958	958	958	958	0
504	20250228	122100	52413200	958	958	958	958	0
505	20250228	122000	52413200	958	958	958	958	0
506	20250228	121900	52413200	958	958	958	958	0
507	20250228	121800	52413200	958	958	958	958	0
508	20250228	121700	52413200	958	958	958	958	0
509	20250228	121600	52413200	958	958	958	958	0
510	20250228	121500	52413200	958	958	958	958	0
511	20250228	121400	52413200	958	958	958	958	0
512	20250228	121300	52413200	958	958	958	958	0
513	20250228	121200	52413200	958	957	958	957	693
514	20250228	121100	51749862	955	955	955	955	444
515	20250228	121000	51325842	954	954	954	954	0
516	20250228	120900	51325842	954	954	954	954	0
517	20250228	120800	51325842	954	954	954	954	0
518	20250228	120700	51325842	954	954	954	954	698
519	20250228	120600	50659950	954	954	954	954	102
520	20250228	120500	50562642	955	955	955	955	0
521	20250228	120400	50562642	955	955	955	955	0
522	20250228	120300	50562642	955	955	955	955	0
523	20250228	120200	50562642	955	955	955	955	0
524	20250228	120100	50562642	955	955	955	955	0
525	20250228	120000	50562642	955	955	955	955	1589
526	20250228	115900	49045147	957	957	957	957	0
527	20250228	115800	49045147	957	957	957	957	0
528	20250228	115700	49045147	957	957	957	957	0
529	20250228	115600	49045147	957	957	957	957	0
530	20250228	115500	49045147	957	957	957	957	0
531	20250228	115400	49045147	957	957	957	957	0
532	20250228	115300	49045147	957	957	957	957	0
533	20250228	115200	49045147	957	957	957	957	0
534	20250228	115100	49045147	957	957	957	957	0
535	20250228	115000	49045147	957	957	957	957	0
536	20250228	114900	49045147	957	957	957	957	0
537	20250228	114800	49045147	957	957	957	957	13
538	20250228	114700	49032706	958	958	958	958	0
539	20250228	114600	49032706	958	958	958	958	0
540	20250228	114500	49032706	958	958	958	958	0
541	20250228	114400	49032706	958	958	958	958	0
542	20250228	114300	49032706	958	958	958	958	0
543	20250228	114200	49032706	958	958	958	958	0
544	20250228	114100	49032706	958	958	958	958	0
545	20250228	114000	49032706	958	958	958	958	0
546	20250228	113900	49032706	958	958	958	958	0
547	20250228	113800	49032706	958	958	958	958	0
548	20250228	113700	49032706	958	958	958	958	0
549	20250228	113600	49032706	958	958	958	958	0
550	20250228	113500	49032706	958	958	958	958	0
551	20250228	113400	49032706	958	958	958	958	0
552	20250228	113300	49032706	958	958	958	958	0
553	20250228	113200	49032706	958	958	958	958	0
554	20250228	113100	49032706	958	958	958	958	0
555	20250228	113000	49032706	958	958	958	958	0
556	20250228	112900	49032706	958	958	958	958	500
557	20250228	112800	48553706	958	958	958	958	0
558	20250228	112700	48553706	958	958	958	958	0
559	20250228	112600	48553706	958	958	958	958	0
560	20250228	112500	48553706	958	958	958	958	100
561	20250228	112400	48457906	955	956	956	955	900
562	20250228	112300	47598297	958	958	958	958	0
563	20250228	112200	47598297	958	958	958	958	0
564	20250228	112100	47598297	958	956	958	956	4
565	20250228	112000	47594469	958	958	958	958	0
566	20250228	111900	47594469	958	958	958	958	29
567	20250228	111800	47566687	958	958	958	958	5
568	20250228	111700	47561897	956	956	956	956	0
569	20250228	111600	47561897	956	956	956	956	0
570	20250228	111500	47561897	956	956	956	956	0
571	20250228	111400	47561897	956	956	956	956	0
572	20250228	111300	47561897	956	956	956	956	0
573	20250228	111200	47561897	956	956	956	956	0
574	20250228	111100	47561897	956	956	956	956	0
575	20250228	111000	47561897	956	956	956	956	0
576	20250228	110900	47561897	956	958	958	956	196
577	20250228	110800	47374229	955	955	955	955	0
578	20250228	110700	47374229	955	955	955	955	972
579	20250228	110600	46445969	958	958	958	958	0
580	20250228	110500	46445969	958	958	958	958	0
581	20250228	110400	46445969	958	958	958	958	0
582	20250228	110300	46445969	958	955	958	955	530
583	20250228	110200	45939684	949	949	949	949	0
584	20250228	110100	45939684	949	955	955	949	1062
585	20250228	110000	44925846	955	955	955	955	0
586	20250228	105900	44925846	955	955	955	955	0
587	20250228	105800	44925846	955	955	955	955	5
588	20250228	105700	44921071	956	956	956	956	0
589	20250228	105600	44921071	956	956	956	956	0
590	20250228	105500	44921071	956	956	956	956	0
591	20250228	105400	44921071	956	956	956	956	31
592	20250228	105300	44891435	956	949	958	949	2371
593	20250228	105200	42639467	948	948	948	948	90
594	20250228	105100	42554147	944	944	944	944	109
595	20250228	105000	42451251	945	945	945	940	10091
596	20250228	104900	32942438	946	946	946	946	0
597	20250228	104800	32942438	946	946	946	946	0
598	20250228	104700	32942438	946	947	947	946	665
599	20250228	104600	32313294	946	946	946	946	0
600	20250228	104500	32313294	946	946	946	946	0
601	20250228	104400	32313294	946	947	947	946	1500
602	20250228	104300	30892973	951	951	951	951	0
603	20250228	104200	30892973	951	951	951	951	0
604	20250228	104100	30892973	951	951	951	951	0
605	20250228	104000	30892973	951	950	951	950	5373
606	20250228	103900	25786361	951	951	951	951	0
607	20250228	103800	25786361	951	951	951	951	0
608	20250228	103700	25786361	951	951	951	951	0
609	20250228	103600	25786361	951	951	951	951	0
610	20250228	103500	25786361	951	951	951	951	40
611	20250228	103400	25748321	951	951	951	951	200
612	20250228	103300	25558121	951	951	951	951	10
613	20250228	103200	25548611	951	951	951	951	0
614	20250228	103100	25548611	951	951	951	951	554
615	20250228	103000	25021757	946	948	948	946	981
616	20250228	102900	24093132	951	951	951	951	150
617	20250228	102800	23950482	952	952	952	952	502
618	20250228	102700	23472578	952	952	952	952	0
619	20250228	102600	23472578	952	952	952	952	200
620	20250228	102500	23282178	952	952	952	952	50
621	20250228	102400	23234578	952	952	952	952	600
622	20250228	102300	22663378	952	952	952	952	63
623	20250228	102200	22603402	949	949	949	949	0
624	20250228	102100	22603402	949	949	950	949	387
625	20250228	102000	22236056	950	952	952	949	12270
626	20250228	101900	10578871	961	961	961	961	0
627	20250228	101800	10578871	961	961	961	961	0
628	20250228	101700	10578871	961	961	961	961	0
629	20250228	101600	10578871	961	961	961	961	267
630	20250228	101500	10322284	963	963	963	963	0
631	20250228	101400	10322284	963	957	963	951	5251
632	20250228	101300	5325890	958	962	962	958	162
633	20250228	101200	5170670	964	964	964	964	0
634	20250228	101100	5170670	964	964	964	964	0
635	20250228	101000	5170670	964	964	964	964	0
636	20250228	100900	5170670	964	964	964	964	0
637	20250228	100800	5170670	964	964	964	964	0
638	20250228	100700	5170670	964	964	964	964	0
639	20250228	100600	5170670	964	964	964	964	0
640	20250228	100500	5170670	964	964	964	964	0
641	20250228	100400	5170670	964	964	964	964	4
642	20250228	100300	5166814	964	964	964	964	1
643	20250228	100200	5165850	958	958	958	958	106
644	20250228	100100	5064302	959	959	959	959	104
645	20250228	100000	4964566	960	960	960	960	0
646	20250228	095900	4964566	960	960	960	960	0
647	20250228	095800	4964566	960	960	960	960	0
648	20250228	095700	4964566	960	960	960	960	0
649	20250228	095600	4964566	960	960	960	960	0
650	20250228	095500	4964566	960	960	960	960	16
651	20250228	095400	4949206	961	961	961	961	0
652	20250228	095300	4949206	961	961	961	961	200
653	20250228	095200	4757006	961	961	961	961	0
654	20250228	095100	4757006	961	961	961	961	0
655	20250228	095000	4757006	961	961	961	961	0
656	20250228	094900	4757006	961	961	961	961	0
657	20250228	094800	4757006	961	961	961	961	1
658	20250228	094700	4756045	961	961	961	961	5
659	20250228	094600	4751240	961	961	961	961	12
660	20250228	094500	4739708	961	961	961	961	0
661	20250228	094400	4739708	961	961	961	961	0
662	20250228	094300	4739708	961	961	961	961	0
663	20250228	094200	4739708	961	961	961	961	0
664	20250228	094100	4739708	961	961	961	961	0
665	20250228	094000	4739708	961	961	961	961	0
666	20250228	093900	4739708	961	961	961	961	0
667	20250228	093800	4739708	961	961	961	961	0
668	20250228	093700	4739708	961	961	961	961	0
669	20250228	093600	4739708	961	961	961	961	0
670	20250228	093500	4739708	961	961	961	961	0
671	20250228	093400	4739708	961	961	961	961	0
672	20250228	093300	4739708	961	961	961	961	0
673	20250228	093200	4739708	961	961	961	961	0
674	20250228	093100	4739708	961	960	961	960	100
675	20250228	093000	4643675	960	960	960	956	124
676	20250228	092900	4524687	960	960	960	960	0
677	20250228	092800	4524687	960	960	960	960	0
678	20250228	092700	4524687	960	960	960	960	0
679	20250228	092600	4524687	960	960	960	960	1
680	20250228	092500	4523727	960	960	960	960	0
681	20250228	092400	4523727	960	960	960	960	207
682	20250228	092300	4325007	960	960	960	960	1
683	20250228	092200	4324047	951	951	951	951	0
684	20250228	092100	4324047	951	958	958	951	1000
685	20250228	092000	3368590	960	960	960	960	0
686	20250228	091900	3368590	960	960	960	960	0
687	20250228	091800	3368590	960	960	960	960	2
688	20250228	091700	3366670	960	960	960	960	0
689	20250228	091600	3366670	960	960	960	960	0
690	20250228	091500	3366670	960	960	960	958	143
691	20250228	091400	3229392	960	960	960	960	100
692	20250228	091300	3133392	963	963	963	963	0
693	20250228	091200	3133392	963	963	963	963	20
694	20250228	091100	3114132	963	964	964	963	25
695	20250228	091000	3090052	964	960	964	960	23
696	20250228	090900	3067940	964	964	964	964	1
697	20250228	090800	3066976	964	964	964	964	11
698	20250228	090700	3056372	964	964	964	964	0
699	20250228	090600	3056372	964	964	964	964	1
700	20250228	090500	3055408	965	965	965	965	0
701	20250228	090400	3055408	965	969	969	965	103
702	20250228	090300	2956005	956	958	958	956	678
703	20250228	090200	2307805	959	962	962	959	1421
704	20250228	090100	942473	962	965	965	962	383
705	20250228	090000	573210	965	965	965	965	594