KissMeData/038060/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	192400	55581339	977	977	977	977	1164
3	20250228	192300	55581339	977	977	977	977	0
4	20250228	192200	55581339	977	977	977	977	0
5	20250228	192100	55581339	977	977	977	977	0
6	20250228	192000	55581339	977	977	977	977	0
7	20250228	191900	55581339	977	977	977	977	0
8	20250228	191800	55581339	977	977	977	977	0
9	20250228	191700	55581339	977	977	977	977	0
10	20250228	191600	55581339	977	977	977	977	0
11	20250228	191500	55581339	977	977	977	977	0
12	20250228	191400	55581339	977	977	977	977	0
13	20250228	191300	55581339	977	977	977	977	0
14	20250228	191200	55581339	977	977	977	977	0
15	20250228	191100	55581339	977	977	977	977	0
16	20250228	191000	55581339	977	977	977	977	0
17	20250228	190900	55581339	977	977	977	977	0
18	20250228	190800	55581339	977	977	977	977	0
19	20250228	190700	55581339	977	977	977	977	0
20	20250228	190600	55581339	977	977	977	977	0
21	20250228	190500	55581339	977	977	977	977	0
22	20250228	190400	55581339	977	977	977	977	0
23	20250228	190300	55581339	977	977	977	977	0
24	20250228	190200	55581339	977	977	977	977	0
25	20250228	190100	55581339	977	977	977	977	0
26	20250228	190000	55581339	977	977	977	977	0
27	20250228	185900	55581339	977	977	977	977	0
28	20250228	185800	55581339	977	977	977	977	0
29	20250228	185700	55581339	977	977	977	977	0
30	20250228	185600	55581339	977	977	977	977	0
31	20250228	185500	55581339	977	977	977	977	0
32	20250228	185400	55581339	977	977	977	977	1164
33	20250228	185300	55581339	977	977	977	977	0
34	20250228	185200	55581339	977	977	977	977	0
35	20250228	185100	55581339	977	977	977	977	0
36	20250228	185000	55581339	977	977	977	977	0
37	20250228	184900	55581339	977	977	977	977	0
38	20250228	184800	55581339	977	977	977	977	0
39	20250228	184700	55581339	977	977	977	977	0
40	20250228	184600	55581339	977	977	977	977	0
41	20250228	184500	55581339	977	977	977	977	0
42	20250228	184400	55581339	977	977	977	977	0
43	20250228	184300	55581339	977	977	977	977	0
44	20250228	184200	55581339	977	977	977	977	0
45	20250228	184100	55581339	977	977	977	977	0
46	20250228	184000	55581339	977	977	977	977	0
47	20250228	183900	55581339	977	977	977	977	0
48	20250228	183800	55581339	977	977	977	977	0
49	20250228	183700	55581339	977	977	977	977	0
50	20250228	183600	55581339	977	977	977	977	0
51	20250228	183500	55581339	977	977	977	977	0
52	20250228	183400	55581339	977	977	977	977	0
53	20250228	183300	55581339	977	977	977	977	0
54	20250228	183200	55581339	977	977	977	977	0
55	20250228	183100	55581339	977	977	977	977	0
56	20250228	183000	55581339	977	977	977	977	0
57	20250228	182900	55581339	977	977	977	977	0
58	20250228	182800	55581339	977	977	977	977	0
59	20250228	182700	55581339	977	977	977	977	0
60	20250228	182600	55581339	977	977	977	977	0
61	20250228	182500	55581339	977	977	977	977	0
62	20250228	182400	55581339	977	977	977	977	1164
63	20250228	182300	55581339	977	977	977	977	0
64	20250228	182200	55581339	977	977	977	977	0
65	20250228	182100	55581339	977	977	977	977	0
66	20250228	182000	55581339	977	977	977	977	0
67	20250228	181900	55581339	977	977	977	977	0
68	20250228	181800	55581339	977	977	977	977	0
69	20250228	181700	55581339	977	977	977	977	0
70	20250228	181600	55581339	977	977	977	977	0
71	20250228	181500	55581339	977	977	977	977	0
72	20250228	181400	55581339	977	977	977	977	0
73	20250228	181300	55581339	977	977	977	977	0
74	20250228	181200	55581339	977	977	977	977	0
75	20250228	181100	55581339	977	977	977	977	0
76	20250228	181000	55581339	977	977	977	977	0
77	20250228	180900	55581339	977	977	977	977	0
78	20250228	180800	55581339	977	977	977	977	0
79	20250228	180700	55581339	977	977	977	977	0
80	20250228	180600	55581339	977	977	977	977	0
81	20250228	180500	55581339	977	977	977	977	0
82	20250228	180400	55581339	977	977	977	977	0
83	20250228	180300	55581339	977	977	977	977	0
84	20250228	180200	55581339	977	977	977	977	0
85	20250228	180100	55581339	977	977	977	977	0
86	20250228	180000	55581339	977	977	977	977	0
87	20250228	175900	55581339	977	977	977	977	0
88	20250228	175800	55581339	977	977	977	977	0
89	20250228	175700	55581339	977	977	977	977	0
90	20250228	175600	55581339	977	977	977	977	0
91	20250228	175500	55581339	977	977	977	977	0
92	20250228	175400	55581339	977	977	977	977	1164
93	20250228	175300	55581339	977	977	977	977	0
94	20250228	175200	55581339	977	977	977	977	0
95	20250228	175100	55581339	977	977	977	977	0
96	20250228	175000	55581339	977	977	977	977	0
97	20250228	174900	55581339	977	977	977	977	0
98	20250228	174800	55581339	977	977	977	977	0
99	20250228	174700	55581339	977	977	977	977	0
100	20250228	174600	55581339	977	977	977	977	0
101	20250228	174500	55581339	977	977	977	977	0
102	20250228	174400	55581339	977	977	977	977	0
103	20250228	174300	55581339	977	977	977	977	0
104	20250228	174200	55581339	977	977	977	977	0
105	20250228	174100	55581339	977	977	977	977	0
106	20250228	174000	55581339	977	977	977	977	0
107	20250228	173900	55581339	977	977	977	977	0
108	20250228	173800	55581339	977	977	977	977	0
109	20250228	173700	55581339	977	977	977	977	0
110	20250228	173600	55581339	977	977	977	977	0
111	20250228	173500	55581339	977	977	977	977	0
112	20250228	173400	55581339	977	977	977	977	0
113	20250228	173300	55581339	977	977	977	977	0
114	20250228	173200	55581339	977	977	977	977	0
115	20250228	173100	55581339	977	977	977	977	0
116	20250228	173000	55581339	977	977	977	977	0
117	20250228	172900	55581339	977	977	977	977	0
118	20250228	172800	55581339	977	977	977	977	0
119	20250228	172700	55581339	977	977	977	977	0
120	20250228	172600	55581339	977	977	977	977	0
121	20250228	172500	55581339	977	977	977	977	0
122	20250228	172400	55581339	977	977	977	977	1164
123	20250228	172300	55581339	977	977	977	977	0
124	20250228	172200	55581339	977	977	977	977	0
125	20250228	172100	55581339	977	977	977	977	0
126	20250228	172000	55581339	977	977	977	977	0
127	20250228	171900	55581339	977	977	977	977	0
128	20250228	171800	55581339	977	977	977	977	0
129	20250228	171700	55581339	977	977	977	977	0
130	20250228	171600	55581339	977	977	977	977	0
131	20250228	171500	55581339	977	977	977	977	0
132	20250228	171400	55581339	977	977	977	977	0
133	20250228	171300	55581339	977	977	977	977	0
134	20250228	171200	55581339	977	977	977	977	0
135	20250228	171100	55581339	977	977	977	977	0
136	20250228	171000	55581339	977	977	977	977	0
137	20250228	170900	55581339	977	977	977	977	0
138	20250228	170800	55581339	977	977	977	977	0
139	20250228	170700	55581339	977	977	977	977	0
140	20250228	170600	55581339	977	977	977	977	0
141	20250228	170500	55581339	977	977	977	977	0
142	20250228	170400	55581339	977	977	977	977	0
143	20250228	170300	55581339	977	977	977	977	0
144	20250228	170200	55581339	977	977	977	977	0
145	20250228	170100	55581339	977	977	977	977	0
146	20250228	170000	55581339	977	977	977	977	0
147	20250228	165900	55581339	977	977	977	977	0
148	20250228	165800	55581339	977	977	977	977	0
149	20250228	165700	55581339	977	977	977	977	0
150	20250228	165600	55581339	977	977	977	977	0
151	20250228	165500	55581339	977	977	977	977	0
152	20250228	165400	55581339	977	977	977	977	1164
153	20250228	165300	55581339	977	977	977	977	0
154	20250228	165200	55581339	977	977	977	977	0
155	20250228	165100	55581339	977	977	977	977	0
156	20250228	165000	55581339	977	977	977	977	0
157	20250228	164900	55581339	977	977	977	977	0
158	20250228	164800	55581339	977	977	977	977	0
159	20250228	164700	55581339	977	977	977	977	0
160	20250228	164600	55581339	977	977	977	977	0
161	20250228	164500	55581339	977	977	977	977	0
162	20250228	164400	55581339	977	977	977	977	0
163	20250228	164300	55581339	977	977	977	977	0
164	20250228	164200	55581339	977	977	977	977	0
165	20250228	164100	55581339	977	977	977	977	0
166	20250228	164000	55581339	977	977	977	977	0
167	20250228	163900	55581339	977	977	977	977	0
168	20250228	163800	55581339	977	977	977	977	0
169	20250228	163700	55581339	977	977	977	977	0
170	20250228	163600	55581339	977	977	977	977	0
171	20250228	163500	55581339	977	977	977	977	0
172	20250228	163400	55581339	977	977	977	977	0
173	20250228	163300	55581339	977	977	977	977	0
174	20250228	163200	55581339	977	977	977	977	0
175	20250228	163100	55581339	977	977	977	977	0
176	20250228	163000	55581339	977	977	977	977	0
177	20250228	162900	55581339	977	977	977	977	0
178	20250228	162800	55581339	977	977	977	977	0
179	20250228	162700	55581339	977	977	977	977	0
180	20250228	162600	55581339	977	977	977	977	0
181	20250228	162500	55581339	977	977	977	977	0
182	20250228	162400	55581339	977	977	977	977	1164
183	20250228	162300	55581339	977	977	977	977	0
184	20250228	162200	55581339	977	977	977	977	0
185	20250228	162100	55581339	977	977	977	977	0
186	20250228	162000	55581339	977	977	977	977	0
187	20250228	161900	55581339	977	977	977	977	0
188	20250228	161800	55581339	977	977	977	977	0
189	20250228	161700	55581339	977	977	977	977	0
190	20250228	161600	55581339	977	977	977	977	0
191	20250228	161500	55581339	977	977	977	977	0
192	20250228	161400	55581339	977	977	977	977	0
193	20250228	161300	55581339	977	977	977	977	0
194	20250228	161200	55581339	977	977	977	977	0
195	20250228	161100	55581339	977	977	977	977	0
196	20250228	161000	55581339	977	977	977	977	0
197	20250228	160900	55581339	977	977	977	977	0
198	20250228	160800	55581339	977	977	977	977	0
199	20250228	160700	55581339	977	977	977	977	0
200	20250228	160600	55581339	977	977	977	977	0
201	20250228	160500	55581339	977	977	977	977	0
202	20250228	160400	55581339	977	977	977	977	0
203	20250228	160300	55581339	977	977	977	977	0
204	20250228	160200	55581339	977	977	977	977	0
205	20250228	160100	55581339	977	977	977	977	0
206	20250228	160000	55581339	977	977	977	977	0
207	20250228	155900	55581339	977	977	977	977	0
208	20250228	155800	55581339	977	977	977	977	0
209	20250228	155700	55581339	977	977	977	977	0
210	20250228	155600	55581339	977	977	977	977	0
211	20250228	155500	55581339	977	977	977	977	0
212	20250228	155400	55581339	977	977	977	977	1164
213	20250228	155300	55581339	977	977	977	977	0
214	20250228	155200	55581339	977	977	977	977	0
215	20250228	155100	55581339	977	977	977	977	0
216	20250228	155000	55581339	977	977	977	977	0
217	20250228	154900	55581339	977	977	977	977	0
218	20250228	154800	55581339	977	977	977	977	0
219	20250228	154700	55581339	977	977	977	977	0
220	20250228	154600	55581339	977	977	977	977	0
221	20250228	154500	55581339	977	977	977	977	0
222	20250228	154400	55581339	977	977	977	977	0
223	20250228	154300	55581339	977	977	977	977	0
224	20250228	154200	55581339	977	977	977	977	0
225	20250228	154100	55581339	977	977	977	977	0
226	20250228	154000	55581339	977	977	977	977	0
227	20250228	153900	55581339	977	977	977	977	0
228	20250228	153800	55581339	977	977	977	977	0
229	20250228	153700	55581339	977	977	977	977	0
230	20250228	153600	55581339	977	977	977	977	0
231	20250228	153500	55581339	977	977	977	977	0
232	20250228	153400	55581339	977	977	977	977	0
233	20250228	153300	55581339	977	977	977	977	0
234	20250228	153200	55581339	977	977	977	977	0
235	20250228	153100	55581339	977	977	977	977	0
236	20250228	153000	55581339	977	977	977	977	1164
237	20250228	152900	54444111	976	976	976	976	0
238	20250228	152800	54444111	976	976	976	976	0
239	20250228	152700	54444111	976	976	976	976	0
240	20250228	152600	54444111	976	976	976	976	0
241	20250228	152500	54444111	976	976	976	976	0
242	20250228	152400	54444111	976	976	976	976	0
243	20250228	152300	54444111	976	976	976	976	0
244	20250228	152200	54444111	976	976	976	976	0
245	20250228	152100	54444111	976	976	976	976	0
246	20250228	152000	54444111	976	976	976	976	0
247	20250228	151900	54444111	976	976	976	976	100
248	20250228	151800	54346511	976	976	976	976	101
249	20250228	151700	54247935	973	973	973	973	1
250	20250228	151600	54246962	976	976	976	976	1
251	20250228	151500	54245986	973	973	973	973	2
252	20250228	151400	54244040	976	974	976	974	3
253	20250228	151300	54241116	975	975	975	975	0
254	20250228	151200	54241116	975	975	975	975	0
255	20250228	151100	54241116	975	975	975	975	667
256	20250228	151000	53590791	975	975	975	975	0
257	20250228	150900	53590791	975	975	975	975	0
258	20250228	150800	53590791	975	975	975	975	0
259	20250228	150700	53590791	975	975	975	975	0
260	20250228	150600	53590791	975	975	975	975	0
261	20250228	150500	53590791	975	974	975	974	151
262	20250228	150400	53443628	974	969	974	968	2280
263	20250228	150300	51236448	969	969	969	969	100
264	20250228	150200	51139548	975	975	975	975	0
265	20250228	150100	51139548	975	975	975	975	0
266	20250228	150000	51139548	975	975	975	975	0
267	20250228	145900	51139548	975	975	975	975	0
268	20250228	145800	51139548	975	975	975	975	0
269	20250228	145700	51139548	975	975	975	975	0
270	20250228	145600	51139548	975	975	975	975	0
271	20250228	145500	51139548	975	975	975	975	0
272	20250228	145400	51139548	975	975	975	975	0
273	20250228	145300	51139548	975	975	975	975	0
274	20250228	145200	51139548	975	975	975	975	0
275	20250228	145100	51139548	975	975	975	975	0
276	20250228	145000	51139548	975	975	975	975	0
277	20250228	144900	51139548	975	975	975	975	0
278	20250228	144800	51139548	975	975	975	975	1000
279	20250228	144700	50164548	975	975	975	975	0
280	20250228	144600	50164548	975	975	975	975	0
281	20250228	144500	50164548	975	975	975	975	0
282	20250228	144400	50164548	975	975	975	975	0
283	20250228	144300	50164548	975	975	975	975	0
284	20250228	144200	50164548	975	975	975	975	0
285	20250228	144100	50164548	975	975	975	975	0
286	20250228	144000	50164548	975	975	975	975	0
287	20250228	143900	50164548	975	975	975	975	0
288	20250228	143800	50164548	975	975	975	975	0
289	20250228	143700	50164548	975	975	975	975	0
290	20250228	143600	50164548	975	975	975	975	0
291	20250228	143500	50164548	975	975	975	975	7
292	20250228	143400	50157723	978	978	978	978	0
293	20250228	143300	50157723	978	978	978	978	0
294	20250228	143200	50157723	978	978	978	978	0
295	20250228	143100	50157723	978	978	978	978	0
296	20250228	143000	50157723	978	978	978	978	0
297	20250228	142900	50157723	978	978	978	978	0
298	20250228	142800	50157723	978	978	978	978	0
299	20250228	142700	50157723	978	978	978	978	0
300	20250228	142600	50157723	978	978	978	978	0
301	20250228	142500	50157723	978	978	978	978	126
302	20250228	142400	50034495	978	978	978	978	42
303	20250228	142300	49993419	979	978	979	978	44
304	20250228	142200	49950385	979	978	979	978	100
305	20250228	142100	49852544	978	978	978	978	1
306	20250228	142000	49851566	969	978	978	969	101
307	20250228	141900	49752797	978	978	978	978	0
308	20250228	141800	49752797	978	978	978	978	67
309	20250228	141700	49687271	979	971	979	971	709
310	20250228	141600	48998053	971	971	971	971	0
311	20250228	141500	48998053	971	971	971	971	0
312	20250228	141400	48998053	971	971	971	971	0
313	20250228	141300	48998053	971	971	971	971	0
314	20250228	141200	48998053	971	971	971	971	500
315	20250228	141100	48512553	971	971	971	971	0
316	20250228	141000	48512553	971	971	971	971	0
317	20250228	140900	48512553	971	969	971	969	378
318	20250228	140800	48146269	969	969	969	969	5
319	20250228	140700	48141424	969	969	969	969	0
320	20250228	140600	48141424	969	969	969	969	0
321	20250228	140500	48141424	969	969	969	969	0
322	20250228	140400	48141424	969	969	969	969	0
323	20250228	140300	48141424	969	969	969	969	0
324	20250228	140200	48141424	969	969	969	969	0
325	20250228	140100	48141424	969	969	969	969	0
326	20250228	140000	48141424	969	969	969	969	0
327	20250228	135900	48141424	969	969	969	969	0
328	20250228	135800	48141424	969	969	969	969	0
329	20250228	135700	48141424	969	969	969	969	0
330	20250228	135600	48141424	969	969	969	969	0
331	20250228	135500	48141424	969	969	969	969	0
332	20250228	135400	48141424	969	969	969	969	0
333	20250228	135300	48141424	969	969	969	969	0
334	20250228	135200	48141424	969	969	969	969	0
335	20250228	135100	48141424	969	969	969	969	0
336	20250228	135000	48141424	969	969	969	969	0
337	20250228	134900	48141424	969	969	969	969	300
338	20250228	134800	47850724	969	969	969	969	0
339	20250228	134700	47850724	969	969	969	969	0
340	20250228	134600	47850724	969	969	969	969	0
341	20250228	134500	47850724	969	969	969	969	0
342	20250228	134400	47850724	969	969	969	969	0
343	20250228	134300	47850724	969	969	969	969	0
344	20250228	134200	47850724	969	969	969	969	0
345	20250228	134100	47850724	969	969	969	969	0
346	20250228	134000	47850724	969	969	969	969	0
347	20250228	133900	47850724	969	969	969	969	0
348	20250228	133800	47850724	969	969	969	969	0
349	20250228	133700	47850724	969	969	969	969	0
350	20250228	133600	47850724	969	969	969	969	0
351	20250228	133500	47850724	969	969	969	969	0
352	20250228	133400	47850724	969	969	969	969	0
353	20250228	133300	47850724	969	969	969	969	1
354	20250228	133200	47849755	969	969	969	969	0
355	20250228	133100	47849755	969	969	969	969	0
356	20250228	133000	47849755	969	969	969	969	0
357	20250228	132900	47849755	969	969	969	969	0
358	20250228	132800	47849755	969	969	969	969	0
359	20250228	132700	47849755	969	969	969	969	0
360	20250228	132600	47849755	969	969	969	969	0
361	20250228	132500	47849755	969	969	969	969	0
362	20250228	132400	47849755	969	969	969	969	0
363	20250228	132300	47849755	969	969	969	969	0
364	20250228	132200	47849755	969	969	969	969	0
365	20250228	132100	47849755	969	969	969	969	0
366	20250228	132000	47849755	969	969	969	969	0
367	20250228	131900	47849755	969	969	969	969	0
368	20250228	131800	47849755	969	969	969	969	0
369	20250228	131700	47849755	969	969	969	969	0
370	20250228	131600	47849755	969	969	969	969	0
371	20250228	131500	47849755	969	969	969	969	0
372	20250228	131400	47849755	969	969	969	969	0
373	20250228	131300	47849755	969	969	969	969	0
374	20250228	131200	47849755	969	969	969	969	0
375	20250228	131100	47849755	969	969	969	969	1
376	20250228	131000	47848786	969	969	969	969	0
377	20250228	130900	47848786	969	969	969	969	0
378	20250228	130800	47848786	969	969	969	969	0
379	20250228	130700	47848786	969	969	969	969	100
380	20250228	130600	47751886	969	969	969	969	0
381	20250228	130500	47751886	969	969	969	969	0
382	20250228	130400	47751886	969	969	969	969	0
383	20250228	130300	47751886	969	969	969	969	0
384	20250228	130200	47751886	969	969	969	969	0
385	20250228	130100	47751886	969	969	969	969	0
386	20250228	130000	47751886	969	969	969	969	0
387	20250228	125900	47751886	969	969	969	969	0
388	20250228	125800	47751886	969	969	969	969	0
389	20250228	125700	47751886	969	969	969	969	0
390	20250228	125600	47751886	969	969	969	969	0
391	20250228	125500	47751886	969	969	969	969	10
392	20250228	125400	47742196	969	969	969	969	0
393	20250228	125300	47742196	969	969	969	969	0
394	20250228	125200	47742196	969	969	969	969	85
395	20250228	125100	47659831	969	969	969	969	0
396	20250228	125000	47659831	969	969	969	969	0
397	20250228	124900	47659831	969	969	969	969	0
398	20250228	124800	47659831	969	969	969	969	0
399	20250228	124700	47659831	969	969	969	969	0
400	20250228	124600	47659831	969	969	969	969	0
401	20250228	124500	47659831	969	969	969	969	0
402	20250228	124400	47659831	969	969	969	969	3
403	20250228	124300	47656924	969	969	969	969	0
404	20250228	124200	47656924	969	969	969	969	0
405	20250228	124100	47656924	969	969	969	969	0
406	20250228	124000	47656924	969	969	969	969	0
407	20250228	123900	47656924	969	969	969	969	1
408	20250228	123800	47655955	968	968	968	968	0
409	20250228	123700	47655955	968	968	968	968	0
410	20250228	123600	47655955	968	968	968	968	0
411	20250228	123500	47655955	968	968	968	968	0
412	20250228	123400	47655955	968	968	968	968	33
413	20250228	123300	47624011	968	968	968	968	0
414	20250228	123200	47624011	968	968	968	968	0
415	20250228	123100	47624011	968	968	968	968	0
416	20250228	123000	47624011	968	968	968	968	0
417	20250228	122900	47624011	968	968	968	968	0
418	20250228	122800	47624011	968	968	968	968	5
419	20250228	122700	47619171	969	969	969	969	0
420	20250228	122600	47619171	969	969	969	969	0
421	20250228	122500	47619171	969	969	969	969	0
422	20250228	122400	47619171	969	969	969	969	0
423	20250228	122300	47619171	969	969	969	969	0
424	20250228	122200	47619171	969	969	969	969	0
425	20250228	122100	47619171	969	969	969	969	0
426	20250228	122000	47619171	969	969	969	969	0
427	20250228	121900	47619171	969	969	969	969	0
428	20250228	121800	47619171	969	969	969	969	1
429	20250228	121700	47618202	969	969	969	969	0
430	20250228	121600	47618202	969	969	969	969	0
431	20250228	121500	47618202	969	969	969	969	0
432	20250228	121400	47618202	969	969	969	969	0
433	20250228	121300	47618202	969	969	969	969	0
434	20250228	121200	47618202	969	969	969	969	0
435	20250228	121100	47618202	969	969	969	969	0
436	20250228	121000	47618202	969	969	969	969	0
437	20250228	120900	47618202	969	969	969	969	0
438	20250228	120800	47618202	969	969	969	969	0
439	20250228	120700	47618202	969	969	969	969	0
440	20250228	120600	47618202	969	969	969	969	0
441	20250228	120500	47618202	969	969	969	969	0
442	20250228	120400	47618202	969	969	969	969	0
443	20250228	120300	47618202	969	969	969	969	0
444	20250228	120200	47618202	969	969	969	969	0
445	20250228	120100	47618202	969	969	969	969	0
446	20250228	120000	47618202	969	969	969	969	0
447	20250228	115900	47618202	969	969	969	969	236
448	20250228	115800	47389518	969	969	969	969	0
449	20250228	115700	47389518	969	969	969	969	0
450	20250228	115600	47389518	969	969	969	969	0
451	20250228	115500	47389518	969	969	969	969	0
452	20250228	115400	47389518	969	969	969	969	0
453	20250228	115300	47389518	969	969	969	969	0
454	20250228	115200	47389518	969	969	969	969	0
455	20250228	115100	47389518	969	969	969	969	0
456	20250228	115000	47389518	969	969	969	969	0
457	20250228	114900	47389518	969	969	969	969	0
458	20250228	114800	47389518	969	969	969	969	0
459	20250228	114700	47389518	969	969	969	969	0
460	20250228	114600	47389518	969	969	969	969	0
461	20250228	114500	47389518	969	969	969	969	0
462	20250228	114400	47389518	969	969	969	969	0
463	20250228	114300	47389518	969	969	969	969	0
464	20250228	114200	47389518	969	969	969	969	0
465	20250228	114100	47389518	969	969	969	969	0
466	20250228	114000	47389518	969	969	969	969	0
467	20250228	113900	47389518	969	969	969	969	0
468	20250228	113800	47389518	969	969	969	969	0
469	20250228	113700	47389518	969	969	969	969	0
470	20250228	113600	47389518	969	969	969	969	0
471	20250228	113500	47389518	969	969	969	969	0
472	20250228	113400	47389518	969	969	969	969	0
473	20250228	113300	47389518	969	969	969	969	0
474	20250228	113200	47389518	969	969	969	969	0
475	20250228	113100	47389518	969	969	969	969	0
476	20250228	113000	47389518	969	969	969	969	0
477	20250228	112900	47389518	969	969	969	969	0
478	20250228	112800	47389518	969	969	969	969	0
479	20250228	112700	47389518	969	969	969	969	0
480	20250228	112600	47389518	969	969	969	969	1093
481	20250228	112500	46330401	969	970	970	969	3127
482	20250228	112400	43300337	969	969	969	969	0
483	20250228	112300	43300337	969	969	969	969	0
484	20250228	112200	43300337	969	969	969	969	0
485	20250228	112100	43300337	969	969	969	969	0
486	20250228	112000	43300337	969	969	969	969	0
487	20250228	111900	43300337	969	969	969	969	0
488	20250228	111800	43300337	969	969	969	969	0
489	20250228	111700	43300337	969	970	970	969	400
490	20250228	111600	42912735	971	971	971	971	0
491	20250228	111500	42912735	971	971	971	971	0
492	20250228	111400	42912735	971	971	971	971	0
493	20250228	111300	42912735	971	971	971	971	0
494	20250228	111200	42912735	971	971	971	971	0
495	20250228	111100	42912735	971	971	971	971	0
496	20250228	111000	42912735	971	971	971	971	0
497	20250228	110900	42912735	971	971	971	971	0
498	20250228	110800	42912735	971	971	971	971	0
499	20250228	110700	42912735	971	971	971	971	0
500	20250228	110600	42912735	971	971	971	971	0
501	20250228	110500	42912735	971	971	971	971	0
502	20250228	110400	42912735	971	971	971	971	0
503	20250228	110300	42912735	971	971	971	971	0
504	20250228	110200	42912735	971	971	971	971	0
505	20250228	110100	42912735	971	971	971	971	0
506	20250228	110000	42912735	971	971	971	971	0
507	20250228	105900	42912735	971	971	971	971	0
508	20250228	105800	42912735	971	971	971	971	0
509	20250228	105700	42912735	971	971	971	971	0
510	20250228	105600	42912735	971	971	971	971	0
511	20250228	105500	42912735	971	971	971	971	0
512	20250228	105400	42912735	971	971	971	971	0
513	20250228	105300	42912735	971	971	971	971	0
514	20250228	105200	42912735	971	971	971	971	0
515	20250228	105100	42912735	971	971	971	971	0
516	20250228	105000	42912735	971	971	971	971	0
517	20250228	104900	42912735	971	971	971	971	0
518	20250228	104800	42912735	971	971	971	971	1
519	20250228	104700	42911764	969	969	969	969	1889
520	20250228	104600	41081323	968	968	968	968	0
521	20250228	104500	41081323	968	968	968	968	0
522	20250228	104400	41081323	968	968	968	968	0
523	20250228	104300	41081323	968	968	968	968	0
524	20250228	104200	41081323	968	968	968	968	0
525	20250228	104100	41081323	968	968	968	968	0
526	20250228	104000	41081323	968	968	968	968	0
527	20250228	103900	41081323	968	968	968	968	0
528	20250228	103800	41081323	968	968	968	968	0
529	20250228	103700	41081323	968	969	969	968	22
530	20250228	103600	41060016	969	969	969	969	1
531	20250228	103500	41059047	970	970	970	970	1113
532	20250228	103400	39979437	971	971	971	971	0
533	20250228	103300	39979437	971	971	971	971	1
534	20250228	103200	39978466	970	970	970	970	0
535	20250228	103100	39978466	970	970	970	970	0
536	20250228	103000	39978466	970	970	970	970	0
537	20250228	102900	39978466	970	970	970	970	0
538	20250228	102800	39978466	970	970	970	970	0
539	20250228	102700	39978466	970	970	970	970	0
540	20250228	102600	39978466	970	970	970	970	0
541	20250228	102500	39978466	970	970	970	970	0
542	20250228	102400	39978466	970	970	970	970	0
543	20250228	102300	39978466	970	970	970	970	0
544	20250228	102200	39978466	970	970	970	970	0
545	20250228	102100	39978466	970	970	970	970	0
546	20250228	102000	39978466	970	970	970	970	0
547	20250228	101900	39978466	970	970	970	970	0
548	20250228	101800	39978466	970	970	970	970	0
549	20250228	101700	39978466	970	970	970	970	0
550	20250228	101600	39978466	970	970	970	970	0
551	20250228	101500	39978466	970	970	970	970	0
552	20250228	101400	39978466	970	970	970	970	0
553	20250228	101300	39978466	970	970	970	970	0
554	20250228	101200	39978466	970	970	970	970	621
555	20250228	101100	39376096	970	964	970	964	5420
556	20250228	101000	34143764	964	964	964	964	2
557	20250228	100900	34141836	964	964	964	964	0
558	20250228	100800	34141836	964	964	964	964	0
559	20250228	100700	34141836	964	964	964	964	2032
560	20250228	100600	32182988	964	964	964	964	850
561	20250228	100500	31363588	963	963	963	963	0
562	20250228	100400	31363588	963	963	963	963	322
563	20250228	100300	31053502	963	963	963	963	0
564	20250228	100200	31053502	963	963	963	963	198
565	20250228	100100	30862828	963	963	963	963	32
566	20250228	100000	30832012	963	963	963	963	30
567	20250228	095900	30803122	958	958	958	958	0
568	20250228	095800	30803122	958	958	958	958	717
569	20250228	095700	30116236	959	959	959	959	0
570	20250228	095600	30116236	959	959	959	959	0
571	20250228	095500	30116236	959	959	959	959	303
572	20250228	095400	29825659	960	960	960	960	504
573	20250228	095300	29341819	960	960	960	960	617
574	20250228	095200	28749499	964	964	964	964	0
575	20250228	095100	28749499	964	964	964	964	107
576	20250228	095000	28646351	960	960	960	960	0
577	20250228	094900	28646351	960	960	960	960	441
578	20250228	094800	28222991	960	962	962	960	2019
579	20250228	094700	26284208	963	963	963	962	189
580	20250228	094600	26102229	964	965	965	964	3987
581	20250228	094500	22258566	966	966	966	966	1
582	20250228	094400	22257600	967	967	967	967	0
583	20250228	094300	22257600	967	967	967	967	0
584	20250228	094200	22257600	967	967	967	967	3
585	20250228	094100	22254699	968	970	970	968	2001
586	20250228	094000	20313731	971	971	971	971	0
587	20250228	093900	20313731	971	971	971	971	1108
588	20250228	093800	19237863	971	971	971	971	1603
589	20250228	093700	17681350	971	971	971	971	2
590	20250228	093600	17679408	971	971	971	971	0
591	20250228	093500	17679408	971	971	971	971	15
592	20250228	093400	17664843	971	973	973	971	3662
593	20250228	093300	14106129	974	973	974	973	3
594	20250228	093200	14103209	974	974	974	974	1
595	20250228	093100	14102235	977	977	977	977	1
596	20250228	093000	14101258	973	973	973	973	0
597	20250228	092900	14101258	973	973	973	973	0
598	20250228	092800	14101258	973	973	973	973	0
599	20250228	092700	14101258	973	973	973	973	0
600	20250228	092600	14101258	973	973	973	973	0
601	20250228	092500	14101258	973	973	973	973	0
602	20250228	092400	14101258	973	973	973	973	0
603	20250228	092300	14101258	973	974	974	973	101
604	20250228	092200	14002934	978	973	978	973	6
605	20250228	092100	13997091	973	973	973	973	0
606	20250228	092000	13997091	973	973	973	973	2010
607	20250228	091900	12041361	978	978	978	978	0
608	20250228	091800	12041361	978	978	978	978	0
609	20250228	091700	12041361	978	978	978	978	34
610	20250228	091600	12008109	979	979	979	979	0
611	20250228	091500	12008109	979	979	979	979	0
612	20250228	091400	12008109	979	979	979	979	0
613	20250228	091300	12008109	979	978	979	978	2
614	20250228	091200	12006152	979	979	979	979	0
615	20250228	091100	12006152	979	978	979	978	2
616	20250228	091000	12004195	974	974	974	974	1
617	20250228	090900	12003221	979	979	979	979	0
618	20250228	090800	12003221	979	979	979	979	0
619	20250228	090700	12003221	979	979	979	979	2
620	20250228	090600	12001263	980	980	980	980	0
621	20250228	090500	12001263	980	980	980	980	0
622	20250228	090400	12001263	980	970	980	970	2104
623	20250228	090300	9945824	969	969	969	969	0
624	20250228	090200	9945824	969	969	969	969	1000
625	20250228	090100	8976824	969	968	969	968	501
626	20250228	090000	8491855	970	960	970	955	8847