KissMeData/405000/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	214000	42914254	986	986	986	986	811
3	20250228	213900	42914254	986	986	986	986	0
4	20250228	213800	42914254	986	986	986	986	0
5	20250228	213700	42914254	986	986	986	986	0
6	20250228	213600	42914254	986	986	986	986	0
7	20250228	213500	42914254	986	986	986	986	0
8	20250228	213400	42914254	986	986	986	986	0
9	20250228	213300	42914254	986	986	986	986	0
10	20250228	213200	42914254	986	986	986	986	0
11	20250228	213100	42914254	986	986	986	986	0
12	20250228	213000	42914254	986	986	986	986	0
13	20250228	212900	42914254	986	986	986	986	0
14	20250228	212800	42914254	986	986	986	986	0
15	20250228	212700	42914254	986	986	986	986	0
16	20250228	212600	42914254	986	986	986	986	0
17	20250228	212500	42914254	986	986	986	986	0
18	20250228	212400	42914254	986	986	986	986	0
19	20250228	212300	42914254	986	986	986	986	0
20	20250228	212200	42914254	986	986	986	986	0
21	20250228	212100	42914254	986	986	986	986	0
22	20250228	212000	42914254	986	986	986	986	0
23	20250228	211900	42914254	986	986	986	986	0
24	20250228	211800	42914254	986	986	986	986	0
25	20250228	211700	42914254	986	986	986	986	0
26	20250228	211600	42914254	986	986	986	986	0
27	20250228	211500	42914254	986	986	986	986	0
28	20250228	211400	42914254	986	986	986	986	0
29	20250228	211300	42914254	986	986	986	986	0
30	20250228	211200	42914254	986	986	986	986	0
31	20250228	211100	42914254	986	986	986	986	0
32	20250228	211000	42914254	986	986	986	986	811
33	20250228	210900	42914254	986	986	986	986	0
34	20250228	210800	42914254	986	986	986	986	0
35	20250228	210700	42914254	986	986	986	986	0
36	20250228	210600	42914254	986	986	986	986	0
37	20250228	210500	42914254	986	986	986	986	0
38	20250228	210400	42914254	986	986	986	986	0
39	20250228	210300	42914254	986	986	986	986	0
40	20250228	210200	42914254	986	986	986	986	0
41	20250228	210100	42914254	986	986	986	986	0
42	20250228	210000	42914254	986	986	986	986	0
43	20250228	205900	42914254	986	986	986	986	0
44	20250228	205800	42914254	986	986	986	986	0
45	20250228	205700	42914254	986	986	986	986	0
46	20250228	205600	42914254	986	986	986	986	0
47	20250228	205500	42914254	986	986	986	986	0
48	20250228	205400	42914254	986	986	986	986	0
49	20250228	205300	42914254	986	986	986	986	0
50	20250228	205200	42914254	986	986	986	986	0
51	20250228	205100	42914254	986	986	986	986	0
52	20250228	205000	42914254	986	986	986	986	0
53	20250228	204900	42914254	986	986	986	986	0
54	20250228	204800	42914254	986	986	986	986	0
55	20250228	204700	42914254	986	986	986	986	0
56	20250228	204600	42914254	986	986	986	986	0
57	20250228	204500	42914254	986	986	986	986	0
58	20250228	204400	42914254	986	986	986	986	0
59	20250228	204300	42914254	986	986	986	986	0
60	20250228	204200	42914254	986	986	986	986	0
61	20250228	204100	42914254	986	986	986	986	0
62	20250228	204000	42914254	986	986	986	986	811
63	20250228	203900	42914254	986	986	986	986	0
64	20250228	203800	42914254	986	986	986	986	0
65	20250228	203700	42914254	986	986	986	986	0
66	20250228	203600	42914254	986	986	986	986	0
67	20250228	203500	42914254	986	986	986	986	0
68	20250228	203400	42914254	986	986	986	986	0
69	20250228	203300	42914254	986	986	986	986	0
70	20250228	203200	42914254	986	986	986	986	0
71	20250228	203100	42914254	986	986	986	986	0
72	20250228	203000	42914254	986	986	986	986	0
73	20250228	202900	42914254	986	986	986	986	0
74	20250228	202800	42914254	986	986	986	986	0
75	20250228	202700	42914254	986	986	986	986	0
76	20250228	202600	42914254	986	986	986	986	0
77	20250228	202500	42914254	986	986	986	986	0
78	20250228	202400	42914254	986	986	986	986	0
79	20250228	202300	42914254	986	986	986	986	0
80	20250228	202200	42914254	986	986	986	986	0
81	20250228	202100	42914254	986	986	986	986	0
82	20250228	202000	42914254	986	986	986	986	0
83	20250228	201900	42914254	986	986	986	986	0
84	20250228	201800	42914254	986	986	986	986	0
85	20250228	201700	42914254	986	986	986	986	0
86	20250228	201600	42914254	986	986	986	986	0
87	20250228	201500	42914254	986	986	986	986	0
88	20250228	201400	42914254	986	986	986	986	0
89	20250228	201300	42914254	986	986	986	986	0
90	20250228	201200	42914254	986	986	986	986	0
91	20250228	201100	42914254	986	986	986	986	0
92	20250228	201000	42914254	986	986	986	986	811
93	20250228	200900	42914254	986	986	986	986	0
94	20250228	200800	42914254	986	986	986	986	0
95	20250228	200700	42914254	986	986	986	986	0
96	20250228	200600	42914254	986	986	986	986	0
97	20250228	200500	42914254	986	986	986	986	0
98	20250228	200400	42914254	986	986	986	986	0
99	20250228	200300	42914254	986	986	986	986	0
100	20250228	200200	42914254	986	986	986	986	0
101	20250228	200100	42914254	986	986	986	986	0
102	20250228	200000	42914254	986	986	986	986	0
103	20250228	195900	42914254	986	986	986	986	0
104	20250228	195800	42914254	986	986	986	986	0
105	20250228	195700	42914254	986	986	986	986	0
106	20250228	195600	42914254	986	986	986	986	0
107	20250228	195500	42914254	986	986	986	986	0
108	20250228	195400	42914254	986	986	986	986	0
109	20250228	195300	42914254	986	986	986	986	0
110	20250228	195200	42914254	986	986	986	986	0
111	20250228	195100	42914254	986	986	986	986	0
112	20250228	195000	42914254	986	986	986	986	0
113	20250228	194900	42914254	986	986	986	986	0
114	20250228	194800	42914254	986	986	986	986	0
115	20250228	194700	42914254	986	986	986	986	0
116	20250228	194600	42914254	986	986	986	986	0
117	20250228	194500	42914254	986	986	986	986	0
118	20250228	194400	42914254	986	986	986	986	0
119	20250228	194300	42914254	986	986	986	986	0
120	20250228	194200	42914254	986	986	986	986	0
121	20250228	194100	42914254	986	986	986	986	0
122	20250228	194000	42914254	986	986	986	986	811
123	20250228	193900	42914254	986	986	986	986	0
124	20250228	193800	42914254	986	986	986	986	0
125	20250228	193700	42914254	986	986	986	986	0
126	20250228	193600	42914254	986	986	986	986	0
127	20250228	193500	42914254	986	986	986	986	0
128	20250228	193400	42914254	986	986	986	986	0
129	20250228	193300	42914254	986	986	986	986	0
130	20250228	193200	42914254	986	986	986	986	0
131	20250228	193100	42914254	986	986	986	986	0
132	20250228	193000	42914254	986	986	986	986	0
133	20250228	192900	42914254	986	986	986	986	0
134	20250228	192800	42914254	986	986	986	986	0
135	20250228	192700	42914254	986	986	986	986	0
136	20250228	192600	42914254	986	986	986	986	0
137	20250228	192500	42914254	986	986	986	986	0
138	20250228	192400	42914254	986	986	986	986	0
139	20250228	192300	42914254	986	986	986	986	0
140	20250228	192200	42914254	986	986	986	986	0
141	20250228	192100	42914254	986	986	986	986	0
142	20250228	192000	42914254	986	986	986	986	0
143	20250228	191900	42914254	986	986	986	986	0
144	20250228	191800	42914254	986	986	986	986	0
145	20250228	191700	42914254	986	986	986	986	0
146	20250228	191600	42914254	986	986	986	986	0
147	20250228	191500	42914254	986	986	986	986	0
148	20250228	191400	42914254	986	986	986	986	0
149	20250228	191300	42914254	986	986	986	986	0
150	20250228	191200	42914254	986	986	986	986	0
151	20250228	191100	42914254	986	986	986	986	0
152	20250228	191000	42914254	986	986	986	986	811
153	20250228	190900	42914254	986	986	986	986	0
154	20250228	190800	42914254	986	986	986	986	0
155	20250228	190700	42914254	986	986	986	986	0
156	20250228	190600	42914254	986	986	986	986	0
157	20250228	190500	42914254	986	986	986	986	0
158	20250228	190400	42914254	986	986	986	986	0
159	20250228	190300	42914254	986	986	986	986	0
160	20250228	190200	42914254	986	986	986	986	0
161	20250228	190100	42914254	986	986	986	986	0
162	20250228	190000	42914254	986	986	986	986	0
163	20250228	185900	42914254	986	986	986	986	0
164	20250228	185800	42914254	986	986	986	986	0
165	20250228	185700	42914254	986	986	986	986	0
166	20250228	185600	42914254	986	986	986	986	0
167	20250228	185500	42914254	986	986	986	986	0
168	20250228	185400	42914254	986	986	986	986	0
169	20250228	185300	42914254	986	986	986	986	0
170	20250228	185200	42914254	986	986	986	986	0
171	20250228	185100	42914254	986	986	986	986	0
172	20250228	185000	42914254	986	986	986	986	0
173	20250228	184900	42914254	986	986	986	986	0
174	20250228	184800	42914254	986	986	986	986	0
175	20250228	184700	42914254	986	986	986	986	0
176	20250228	184600	42914254	986	986	986	986	0
177	20250228	184500	42914254	986	986	986	986	0
178	20250228	184400	42914254	986	986	986	986	0
179	20250228	184300	42914254	986	986	986	986	0
180	20250228	184200	42914254	986	986	986	986	0
181	20250228	184100	42914254	986	986	986	986	0
182	20250228	184000	42914254	986	986	986	986	811
183	20250228	183900	42914254	986	986	986	986	0
184	20250228	183800	42914254	986	986	986	986	0
185	20250228	183700	42914254	986	986	986	986	0
186	20250228	183600	42914254	986	986	986	986	0
187	20250228	183500	42914254	986	986	986	986	0
188	20250228	183400	42914254	986	986	986	986	0
189	20250228	183300	42914254	986	986	986	986	0
190	20250228	183200	42914254	986	986	986	986	0
191	20250228	183100	42914254	986	986	986	986	0
192	20250228	183000	42914254	986	986	986	986	0
193	20250228	182900	42914254	986	986	986	986	0
194	20250228	182800	42914254	986	986	986	986	0
195	20250228	182700	42914254	986	986	986	986	0
196	20250228	182600	42914254	986	986	986	986	0
197	20250228	182500	42914254	986	986	986	986	0
198	20250228	182400	42914254	986	986	986	986	0
199	20250228	182300	42914254	986	986	986	986	0
200	20250228	182200	42914254	986	986	986	986	0
201	20250228	182100	42914254	986	986	986	986	0
202	20250228	182000	42914254	986	986	986	986	0
203	20250228	181900	42914254	986	986	986	986	0
204	20250228	181800	42914254	986	986	986	986	0
205	20250228	181700	42914254	986	986	986	986	0
206	20250228	181600	42914254	986	986	986	986	0
207	20250228	181500	42914254	986	986	986	986	0
208	20250228	181400	42914254	986	986	986	986	0
209	20250228	181300	42914254	986	986	986	986	0
210	20250228	181200	42914254	986	986	986	986	0
211	20250228	181100	42914254	986	986	986	986	0
212	20250228	181000	42914254	986	986	986	986	811
213	20250228	180900	42914254	986	986	986	986	0
214	20250228	180800	42914254	986	986	986	986	0
215	20250228	180700	42914254	986	986	986	986	0
216	20250228	180600	42914254	986	986	986	986	0
217	20250228	180500	42914254	986	986	986	986	0
218	20250228	180400	42914254	986	986	986	986	0
219	20250228	180300	42914254	986	986	986	986	0
220	20250228	180200	42914254	986	986	986	986	0
221	20250228	180100	42914254	986	986	986	986	0
222	20250228	180000	42914254	986	986	986	986	0
223	20250228	175900	42914254	986	986	986	986	0
224	20250228	175800	42914254	986	986	986	986	0
225	20250228	175700	42914254	986	986	986	986	0
226	20250228	175600	42914254	986	986	986	986	0
227	20250228	175500	42914254	986	986	986	986	0
228	20250228	175400	42914254	986	986	986	986	0
229	20250228	175300	42914254	986	986	986	986	0
230	20250228	175200	42914254	986	986	986	986	0
231	20250228	175100	42914254	986	986	986	986	0
232	20250228	175000	42914254	986	986	986	986	0
233	20250228	174900	42914254	986	986	986	986	0
234	20250228	174800	42914254	986	986	986	986	0
235	20250228	174700	42914254	986	986	986	986	0
236	20250228	174600	42914254	986	986	986	986	0
237	20250228	174500	42914254	986	986	986	986	0
238	20250228	174400	42914254	986	986	986	986	0
239	20250228	174300	42914254	986	986	986	986	0
240	20250228	174200	42914254	986	986	986	986	0
241	20250228	174100	42914254	986	986	986	986	0
242	20250228	174000	42914254	986	986	986	986	811
243	20250228	173900	42914254	986	986	986	986	0
244	20250228	173800	42914254	986	986	986	986	0
245	20250228	173700	42914254	986	986	986	986	0
246	20250228	173600	42914254	986	986	986	986	0
247	20250228	173500	42914254	986	986	986	986	0
248	20250228	173400	42914254	986	986	986	986	0
249	20250228	173300	42914254	986	986	986	986	0
250	20250228	173200	42914254	986	986	986	986	0
251	20250228	173100	42914254	986	986	986	986	0
252	20250228	173000	42914254	986	986	986	986	0
253	20250228	172900	42914254	986	986	986	986	0
254	20250228	172800	42914254	986	986	986	986	0
255	20250228	172700	42914254	986	986	986	986	0
256	20250228	172600	42914254	986	986	986	986	0
257	20250228	172500	42914254	986	986	986	986	0
258	20250228	172400	42914254	986	986	986	986	0
259	20250228	172300	42914254	986	986	986	986	0
260	20250228	172200	42914254	986	986	986	986	0
261	20250228	172100	42914254	986	986	986	986	0
262	20250228	172000	42914254	986	986	986	986	0
263	20250228	171900	42914254	986	986	986	986	0
264	20250228	171800	42914254	986	986	986	986	0
265	20250228	171700	42914254	986	986	986	986	0
266	20250228	171600	42914254	986	986	986	986	0
267	20250228	171500	42914254	986	986	986	986	0
268	20250228	171400	42914254	986	986	986	986	0
269	20250228	171300	42914254	986	986	986	986	0
270	20250228	171200	42914254	986	986	986	986	0
271	20250228	171100	42914254	986	986	986	986	0
272	20250228	171000	42914254	986	986	986	986	811
273	20250228	170900	42914254	986	986	986	986	0
274	20250228	170800	42914254	986	986	986	986	0
275	20250228	170700	42914254	986	986	986	986	0
276	20250228	170600	42914254	986	986	986	986	0
277	20250228	170500	42914254	986	986	986	986	0
278	20250228	170400	42914254	986	986	986	986	0
279	20250228	170300	42914254	986	986	986	986	0
280	20250228	170200	42914254	986	986	986	986	0
281	20250228	170100	42914254	986	986	986	986	0
282	20250228	170000	42914254	986	986	986	986	0
283	20250228	165900	42914254	986	986	986	986	0
284	20250228	165800	42914254	986	986	986	986	0
285	20250228	165700	42914254	986	986	986	986	0
286	20250228	165600	42914254	986	986	986	986	0
287	20250228	165500	42914254	986	986	986	986	0
288	20250228	165400	42914254	986	986	986	986	0
289	20250228	165300	42914254	986	986	986	986	0
290	20250228	165200	42914254	986	986	986	986	0
291	20250228	165100	42914254	986	986	986	986	0
292	20250228	165000	42914254	986	986	986	986	0
293	20250228	164900	42914254	986	986	986	986	0
294	20250228	164800	42914254	986	986	986	986	0
295	20250228	164700	42914254	986	986	986	986	0
296	20250228	164600	42914254	986	986	986	986	0
297	20250228	164500	42914254	986	986	986	986	0
298	20250228	164400	42914254	986	986	986	986	0
299	20250228	164300	42914254	986	986	986	986	0
300	20250228	164200	42914254	986	986	986	986	0
301	20250228	164100	42914254	986	986	986	986	0
302	20250228	164000	42914254	986	986	986	986	811
303	20250228	163900	42914254	986	986	986	986	0
304	20250228	163800	42914254	986	986	986	986	0
305	20250228	163700	42914254	986	986	986	986	0
306	20250228	163600	42914254	986	986	986	986	0
307	20250228	163500	42914254	986	986	986	986	0
308	20250228	163400	42914254	986	986	986	986	0
309	20250228	163300	42914254	986	986	986	986	0
310	20250228	163200	42914254	986	986	986	986	0
311	20250228	163100	42914254	986	986	986	986	0
312	20250228	163000	42914254	986	986	986	986	0
313	20250228	162900	42914254	986	986	986	986	0
314	20250228	162800	42914254	986	986	986	986	0
315	20250228	162700	42914254	986	986	986	986	0
316	20250228	162600	42914254	986	986	986	986	0
317	20250228	162500	42914254	986	986	986	986	0
318	20250228	162400	42914254	986	986	986	986	0
319	20250228	162300	42914254	986	986	986	986	0
320	20250228	162200	42914254	986	986	986	986	0
321	20250228	162100	42914254	986	986	986	986	0
322	20250228	162000	42914254	986	986	986	986	0
323	20250228	161900	42914254	986	986	986	986	0
324	20250228	161800	42914254	986	986	986	986	0
325	20250228	161700	42914254	986	986	986	986	0
326	20250228	161600	42914254	986	986	986	986	0
327	20250228	161500	42914254	986	986	986	986	0
328	20250228	161400	42914254	986	986	986	986	0
329	20250228	161300	42914254	986	986	986	986	0
330	20250228	161200	42914254	986	986	986	986	0
331	20250228	161100	42914254	986	986	986	986	0
332	20250228	161000	42914254	986	986	986	986	811
333	20250228	160900	42914254	986	986	986	986	0
334	20250228	160800	42914254	986	986	986	986	0
335	20250228	160700	42914254	986	986	986	986	0
336	20250228	160600	42914254	986	986	986	986	0
337	20250228	160500	42914254	986	986	986	986	0
338	20250228	160400	42914254	986	986	986	986	0
339	20250228	160300	42914254	986	986	986	986	0
340	20250228	160200	42914254	986	986	986	986	0
341	20250228	160100	42914254	986	986	986	986	0
342	20250228	160000	42914254	986	986	986	986	0
343	20250228	155900	42914254	986	986	986	986	0
344	20250228	155800	42914254	986	986	986	986	0
345	20250228	155700	42914254	986	986	986	986	0
346	20250228	155600	42914254	986	986	986	986	0
347	20250228	155500	42914254	986	986	986	986	0
348	20250228	155400	42914254	986	986	986	986	0
349	20250228	155300	42914254	986	986	986	986	0
350	20250228	155200	42914254	986	986	986	986	0
351	20250228	155100	42914254	986	986	986	986	0
352	20250228	155000	42914254	986	986	986	986	0
353	20250228	154900	42914254	986	986	986	986	0
354	20250228	154800	42914254	986	986	986	986	0
355	20250228	154700	42914254	986	986	986	986	0
356	20250228	154600	42914254	986	986	986	986	0
357	20250228	154500	42914254	986	986	986	986	0
358	20250228	154400	42914254	986	986	986	986	0
359	20250228	154300	42914254	986	986	986	986	0
360	20250228	154200	42914254	986	986	986	986	0
361	20250228	154100	42914254	986	986	986	986	0
362	20250228	154000	42914254	986	986	986	986	811
363	20250228	153900	42914254	986	986	986	986	0
364	20250228	153800	42914254	986	986	986	986	0
365	20250228	153700	42914254	986	986	986	986	0
366	20250228	153600	42914254	986	986	986	986	0
367	20250228	153500	42914254	986	986	986	986	0
368	20250228	153400	42914254	986	986	986	986	0
369	20250228	153300	42914254	986	986	986	986	0
370	20250228	153200	42914254	986	986	986	986	0
371	20250228	153100	42914254	986	986	986	986	0
372	20250228	153000	42914254	986	986	986	986	811
373	20250228	152900	42114608	979	979	979	979	0
374	20250228	152800	42114608	979	979	979	979	0
375	20250228	152700	42114608	979	979	979	979	0
376	20250228	152600	42114608	979	979	979	979	0
377	20250228	152500	42114608	979	979	979	979	0
378	20250228	152400	42114608	979	979	979	979	0
379	20250228	152300	42114608	979	979	979	979	0
380	20250228	152200	42114608	979	979	979	979	0
381	20250228	152100	42114608	979	979	979	979	0
382	20250228	152000	42114608	979	979	979	979	0
383	20250228	151900	42114608	979	979	979	979	0
384	20250228	151800	42114608	979	979	979	979	0
385	20250228	151700	42114608	979	979	979	979	32
386	20250228	151600	42083280	986	986	986	986	0
387	20250228	151500	42083280	986	986	986	986	0
388	20250228	151400	42083280	986	986	986	986	0
389	20250228	151300	42083280	986	986	986	986	0
390	20250228	151200	42083280	986	986	986	986	0
391	20250228	151100	42083280	986	986	986	986	0
392	20250228	151000	42083280	986	986	986	986	0
393	20250228	150900	42083280	986	986	986	986	0
394	20250228	150800	42083280	986	986	986	986	0
395	20250228	150700	42083280	986	986	986	986	0
396	20250228	150600	42083280	986	986	986	986	0
397	20250228	150500	42083280	986	986	986	986	33
398	20250228	150400	42050742	986	986	986	986	0
399	20250228	150300	42050742	986	986	986	986	15
400	20250228	150200	42035952	986	986	986	986	0
401	20250228	150100	42035952	986	986	986	986	0
402	20250228	150000	42035952	986	986	986	986	0
403	20250228	145900	42035952	986	980	986	980	1013
404	20250228	145800	41038178	985	985	985	985	0
405	20250228	145700	41038178	985	985	985	985	0
406	20250228	145600	41038178	985	985	985	985	0
407	20250228	145500	41038178	985	985	985	985	0
408	20250228	145400	41038178	985	985	985	985	1015
409	20250228	145300	40038403	985	985	985	985	6
410	20250228	145200	40032493	979	979	979	979	100
411	20250228	145100	39934593	985	985	985	985	0
412	20250228	145000	39934593	985	985	985	985	5
413	20250228	144900	39929668	985	985	985	985	100
414	20250228	144800	39831168	987	987	987	987	0
415	20250228	144700	39831168	987	987	987	987	0
416	20250228	144600	39831168	987	987	987	987	0
417	20250228	144500	39831168	987	987	987	987	0
418	20250228	144400	39831168	987	987	987	987	0
419	20250228	144300	39831168	987	987	987	987	0
420	20250228	144200	39831168	987	987	987	987	0
421	20250228	144100	39831168	987	987	987	987	0
422	20250228	144000	39831168	987	987	987	987	0
423	20250228	143900	39831168	987	987	987	987	0
424	20250228	143800	39831168	987	987	987	987	0
425	20250228	143700	39831168	987	987	987	987	0
426	20250228	143600	39831168	987	987	987	987	0
427	20250228	143500	39831168	987	987	987	987	0
428	20250228	143400	39831168	987	987	987	987	0
429	20250228	143300	39831168	987	987	987	987	0
430	20250228	143200	39831168	987	987	987	987	0
431	20250228	143100	39831168	987	987	987	987	0
432	20250228	143000	39831168	987	987	987	987	0
433	20250228	142900	39831168	987	987	987	987	0
434	20250228	142800	39831168	987	987	987	987	0
435	20250228	142700	39831168	987	987	987	987	150
436	20250228	142600	39683118	987	983	987	983	682
437	20250228	142500	39011888	979	979	979	979	0
438	20250228	142400	39011888	979	979	979	979	1
439	20250228	142300	39010909	980	980	980	980	0
440	20250228	142200	39010909	980	980	980	980	2517
441	20250228	142100	36544249	979	979	979	979	1264
442	20250228	142000	35306793	979	979	979	979	2
443	20250228	141900	35304835	979	979	979	979	0
444	20250228	141800	35304835	979	979	979	979	0
445	20250228	141700	35304835	979	979	979	979	0
446	20250228	141600	35304835	979	979	979	979	0
447	20250228	141500	35304835	979	979	979	979	0
448	20250228	141400	35304835	979	979	979	979	0
449	20250228	141300	35304835	979	979	979	979	202
450	20250228	141200	35107077	980	980	980	980	0
451	20250228	141100	35107077	980	980	980	980	0
452	20250228	141000	35107077	980	980	980	980	0
453	20250228	140900	35107077	980	980	980	980	0
454	20250228	140800	35107077	980	980	980	980	0
455	20250228	140700	35107077	980	980	980	980	0
456	20250228	140600	35107077	980	980	980	980	0
457	20250228	140500	35107077	980	980	980	980	0
458	20250228	140400	35107077	980	980	980	980	0
459	20250228	140300	35107077	980	980	980	980	199
460	20250228	140200	34912057	980	980	980	980	5
461	20250228	140100	34907157	983	983	983	983	0
462	20250228	140000	34907157	983	983	983	983	0
463	20250228	135900	34907157	983	983	983	983	0
464	20250228	135800	34907157	983	983	983	983	0
465	20250228	135700	34907157	983	983	983	983	0
466	20250228	135600	34907157	983	983	983	983	0
467	20250228	135500	34907157	983	983	983	983	0
468	20250228	135400	34907157	983	983	983	983	0
469	20250228	135300	34907157	983	983	983	983	0
470	20250228	135200	34907157	983	983	983	983	0
471	20250228	135100	34907157	983	983	983	983	0
472	20250228	135000	34907157	983	983	983	983	21
473	20250228	134900	34886514	984	984	984	984	0
474	20250228	134800	34886514	984	984	984	984	0
475	20250228	134700	34886514	984	984	984	984	0
476	20250228	134600	34886514	984	984	984	984	0
477	20250228	134500	34886514	984	984	984	984	110
478	20250228	134400	34778274	984	984	984	984	0
479	20250228	134300	34778274	984	984	984	984	0
480	20250228	134200	34778274	984	984	984	984	0
481	20250228	134100	34778274	984	984	984	984	0
482	20250228	134000	34778274	984	984	984	984	0
483	20250228	133900	34778274	984	984	984	984	0
484	20250228	133800	34778274	984	984	984	984	0
485	20250228	133700	34778274	984	983	984	983	37
486	20250228	133600	34741886	983	983	983	983	0
487	20250228	133500	34741886	983	983	983	983	0
488	20250228	133400	34741886	983	983	983	983	0
489	20250228	133300	34741886	983	983	983	983	0
490	20250228	133200	34741886	983	983	983	983	0
491	20250228	133100	34741886	983	984	984	983	373
492	20250228	133000	34374864	984	984	984	984	0
493	20250228	132900	34374864	984	984	984	984	0
494	20250228	132800	34374864	984	984	984	984	0
495	20250228	132700	34374864	984	984	984	984	127
496	20250228	132600	34249896	984	984	984	984	0
497	20250228	132500	34249896	984	980	984	980	79
498	20250228	132400	34172452	980	980	980	980	0
499	20250228	132300	34172452	980	980	980	980	0
500	20250228	132200	34172452	980	980	980	980	0
501	20250228	132100	34172452	980	980	980	980	305
502	20250228	132000	33873552	980	980	980	980	0
503	20250228	131900	33873552	980	980	980	980	1
504	20250228	131800	33872572	984	984	984	984	0
505	20250228	131700	33872572	984	984	984	984	0
506	20250228	131600	33872572	984	984	984	984	0
507	20250228	131500	33872572	984	984	984	984	0
508	20250228	131400	33872572	984	984	984	984	0
509	20250228	131300	33872572	984	984	984	984	0
510	20250228	131200	33872572	984	984	984	984	0
511	20250228	131100	33872572	984	984	984	984	0
512	20250228	131000	33872572	984	984	984	984	0
513	20250228	130900	33872572	984	984	984	984	0
514	20250228	130800	33872572	984	984	984	984	0
515	20250228	130700	33872572	984	984	984	984	0
516	20250228	130600	33872572	984	984	984	984	0
517	20250228	130500	33872572	984	984	984	984	0
518	20250228	130400	33872572	984	984	984	984	0
519	20250228	130300	33872572	984	984	984	984	0
520	20250228	130200	33872572	984	984	984	984	0
521	20250228	130100	33872572	984	984	984	984	1
522	20250228	130000	33871588	967	967	967	967	0
523	20250228	125900	33871588	967	967	967	967	0
524	20250228	125800	33871588	967	967	967	967	0
525	20250228	125700	33871588	967	967	967	967	0
526	20250228	125600	33871588	967	967	967	967	0
527	20250228	125500	33871588	967	967	967	967	0
528	20250228	125400	33871588	967	967	967	967	0
529	20250228	125300	33871588	967	967	967	967	0
530	20250228	125200	33871588	967	967	967	967	0
531	20250228	125100	33871588	967	967	967	967	0
532	20250228	125000	33871588	967	967	967	967	0
533	20250228	124900	33871588	967	967	967	967	0
534	20250228	124800	33871588	967	967	967	967	0
535	20250228	124700	33871588	967	967	967	967	0
536	20250228	124600	33871588	967	967	967	967	0
537	20250228	124500	33871588	967	967	967	967	0
538	20250228	124400	33871588	967	967	967	967	0
539	20250228	124300	33871588	967	967	967	967	0
540	20250228	124200	33871588	967	967	967	967	0
541	20250228	124100	33871588	967	967	967	967	0
542	20250228	124000	33871588	967	967	967	967	0
543	20250228	123900	33871588	967	967	967	967	0
544	20250228	123800	33871588	967	967	967	967	0
545	20250228	123700	33871588	967	967	967	967	0
546	20250228	123600	33871588	967	967	967	967	0
547	20250228	123500	33871588	967	967	967	967	0
548	20250228	123400	33871588	967	967	967	967	0
549	20250228	123300	33871588	967	967	967	967	0
550	20250228	123200	33871588	967	967	967	967	0
551	20250228	123100	33871588	967	967	967	967	0
552	20250228	123000	33871588	967	967	967	967	0
553	20250228	122900	33871588	967	967	967	967	0
554	20250228	122800	33871588	967	967	967	967	0
555	20250228	122700	33871588	967	967	967	967	0
556	20250228	122600	33871588	967	967	967	967	0
557	20250228	122500	33871588	967	967	967	967	0
558	20250228	122400	33871588	967	967	967	967	0
559	20250228	122300	33871588	967	967	967	967	0
560	20250228	122200	33871588	967	967	967	967	0
561	20250228	122100	33871588	967	967	967	967	0
562	20250228	122000	33871588	967	967	967	967	0
563	20250228	121900	33871588	967	967	967	967	0
564	20250228	121800	33871588	967	967	967	967	0
565	20250228	121700	33871588	967	967	967	967	0
566	20250228	121600	33871588	967	967	967	967	0
567	20250228	121500	33871588	967	967	967	967	0
568	20250228	121400	33871588	967	967	967	967	150
569	20250228	121300	33726538	979	979	979	979	0
570	20250228	121200	33726538	979	979	979	979	0
571	20250228	121100	33726538	979	979	979	979	6267
572	20250228	121000	27591145	979	979	979	979	0
573	20250228	120900	27591145	979	979	979	979	0
574	20250228	120800	27591145	979	979	979	979	0
575	20250228	120700	27591145	979	979	979	979	0
576	20250228	120600	27591145	979	979	979	979	0
577	20250228	120500	27591145	979	979	979	979	0
578	20250228	120400	27591145	979	979	979	979	0
579	20250228	120300	27591145	979	979	979	979	0
580	20250228	120200	27591145	979	979	979	979	28
581	20250228	120100	27563733	979	979	979	979	0
582	20250228	120000	27563733	979	979	979	979	0
583	20250228	115900	27563733	979	979	979	979	0
584	20250228	115800	27563733	979	979	979	979	0
585	20250228	115700	27563733	979	979	979	979	0
586	20250228	115600	27563733	979	979	979	979	0
587	20250228	115500	27563733	979	979	979	979	0
588	20250228	115400	27563733	979	979	979	979	0
589	20250228	115300	27563733	979	979	979	979	0
590	20250228	115200	27563733	979	979	979	979	0
591	20250228	115100	27563733	979	979	979	979	0
592	20250228	115000	27563733	979	979	979	979	700
593	20250228	114900	26878433	979	981	981	979	4072
594	20250228	114800	22890482	981	981	981	981	0
595	20250228	114700	22890482	981	981	981	981	0
596	20250228	114600	22890482	981	981	981	981	5
597	20250228	114500	22885577	981	981	981	981	0
598	20250228	114400	22885577	981	981	981	981	5
599	20250228	114300	22880672	989	989	989	989	0
600	20250228	114200	22880672	989	989	989	989	0
601	20250228	114100	22880672	989	989	989	989	0
602	20250228	114000	22880672	989	989	989	989	0
603	20250228	113900	22880672	989	989	989	989	0
604	20250228	113800	22880672	989	989	989	989	0
605	20250228	113700	22880672	989	989	989	989	0
606	20250228	113600	22880672	989	989	989	989	0
607	20250228	113500	22880672	989	989	989	988	506
608	20250228	113400	22380284	989	988	989	988	500
609	20250228	113300	21886034	990	990	990	990	0
610	20250228	113200	21886034	990	990	990	990	0
611	20250228	113100	21886034	990	990	990	990	0
612	20250228	113000	21886034	990	990	990	990	0
613	20250228	112900	21886034	990	990	990	990	0
614	20250228	112800	21886034	990	990	990	990	0
615	20250228	112700	21886034	990	990	990	990	0
616	20250228	112600	21886034	990	990	990	990	0
617	20250228	112500	21886034	990	990	990	990	0
618	20250228	112400	21886034	990	990	990	990	0
619	20250228	112300	21886034	990	990	990	990	0
620	20250228	112200	21886034	990	990	990	990	0
621	20250228	112100	21886034	990	984	990	984	500
622	20250228	112000	21393761	984	984	984	984	0
623	20250228	111900	21393761	984	984	984	984	1
624	20250228	111800	21392777	979	979	984	979	21
625	20250228	111700	21372213	985	985	985	985	0
626	20250228	111600	21372213	985	985	985	985	50
627	20250228	111500	21322963	985	984	985	984	30
628	20250228	111400	21293431	989	989	989	989	0
629	20250228	111300	21293431	989	989	989	989	0
630	20250228	111200	21293431	989	989	989	989	0
631	20250228	111100	21293431	989	988	989	988	100
632	20250228	111000	21194537	990	990	990	990	0
633	20250228	110900	21194537	990	990	990	990	0
634	20250228	110800	21194537	990	988	990	988	200
635	20250228	110700	20996887	988	981	988	981	2300
636	20250228	110600	18740503	981	981	981	981	0
637	20250228	110500	18740503	981	981	981	981	0
638	20250228	110400	18740503	981	979	981	979	1100
639	20250228	110300	17663491	979	979	979	979	388
640	20250228	110200	17283639	980	980	980	980	0
641	20250228	110100	17283639	980	980	980	980	0
642	20250228	110000	17283639	980	980	980	980	0
643	20250228	105900	17283639	980	964	980	964	500
644	20250228	105800	16797063	964	964	964	964	300
645	20250228	105700	16507863	965	965	965	965	0
646	20250228	105600	16507863	965	965	965	965	0
647	20250228	105500	16507863	965	965	965	965	0
648	20250228	105400	16507863	965	965	965	965	0
649	20250228	105300	16507863	965	965	965	965	0
650	20250228	105200	16507863	965	965	965	965	0
651	20250228	105100	16507863	965	965	965	965	0
652	20250228	105000	16507863	965	965	965	965	0
653	20250228	104900	16507863	965	965	965	965	1
654	20250228	104800	16506898	955	955	955	955	0
655	20250228	104700	16506898	955	955	955	955	0
656	20250228	104600	16506898	955	955	955	955	0
657	20250228	104500	16506898	955	955	955	955	1000
658	20250228	104400	15551898	964	965	965	964	210
659	20250228	104300	15349448	965	965	965	965	0
660	20250228	104200	15349448	965	965	965	965	0
661	20250228	104100	15349448	965	965	965	965	1000
662	20250228	104000	14384448	965	965	965	965	5
663	20250228	103900	14379623	955	955	955	955	0
664	20250228	103800	14379623	955	959	959	955	70
665	20250228	103700	14312703	965	965	965	965	0
666	20250228	103600	14312703	965	965	965	965	102
667	20250228	103500	14214273	965	965	965	965	1
668	20250228	103400	14213308	960	960	960	960	2000
669	20250228	103300	12293308	960	960	960	960	0
670	20250228	103200	12293308	960	960	960	960	0
671	20250228	103100	12293308	960	960	960	960	1
672	20250228	103000	12292348	960	960	960	960	695
673	20250228	102900	11625148	965	965	965	965	0
674	20250228	102800	11625148	965	965	965	965	0
675	20250228	102700	11625148	965	965	965	965	0
676	20250228	102600	11625148	965	965	965	965	0
677	20250228	102500	11625148	965	965	965	965	0
678	20250228	102400	11625148	965	965	965	965	0
679	20250228	102300	11625148	965	965	965	965	0
680	20250228	102200	11625148	965	965	965	965	130
681	20250228	102100	11499698	965	965	965	965	0
682	20250228	102000	11499698	965	965	965	965	0
683	20250228	101900	11499698	965	965	965	965	0
684	20250228	101800	11499698	965	965	965	965	0
685	20250228	101700	11499698	965	965	965	965	0
686	20250228	101600	11499698	965	965	965	965	0
687	20250228	101500	11499698	965	965	965	965	0
688	20250228	101400	11499698	965	965	965	965	1
689	20250228	101300	11498733	965	965	965	965	0
690	20250228	101200	11498733	965	965	965	965	10
691	20250228	101100	11489083	965	965	965	965	1
692	20250228	101000	11488118	960	960	960	960	0
693	20250228	100900	11488118	960	961	961	960	487
694	20250228	100800	11020588	968	968	968	968	100
695	20250228	100700	10923788	968	968	968	968	0
696	20250228	100600	10923788	968	968	968	968	0
697	20250228	100500	10923788	968	968	968	968	302
698	20250228	100400	10631452	961	968	968	961	2
699	20250228	100300	10629523	968	968	968	968	0
700	20250228	100200	10629523	968	968	968	968	0
701	20250228	100100	10629523	968	968	968	968	0
702	20250228	100000	10629523	968	968	968	968	0
703	20250228	095900	10629523	968	968	968	968	0
704	20250228	095800	10629523	968	962	968	961	51
705	20250228	095700	10580479	968	968	968	968	0
706	20250228	095600	10580479	968	968	968	968	0
707	20250228	095500	10580479	968	968	968	968	0
708	20250228	095400	10580479	968	968	968	968	1
709	20250228	095300	10579511	963	963	963	963	0
710	20250228	095200	10579511	963	963	963	963	150
711	20250228	095100	10435061	968	968	968	968	0
712	20250228	095000	10435061	968	968	968	968	0
713	20250228	094900	10435061	968	968	968	968	0
714	20250228	094800	10435061	968	968	968	968	0
715	20250228	094700	10435061	968	968	968	968	0
716	20250228	094600	10435061	968	968	968	968	25
717	20250228	094500	10410861	970	963	970	963	250
718	20250228	094400	10169172	962	962	962	962	0
719	20250228	094300	10169172	962	962	962	962	0
720	20250228	094200	10169172	962	962	962	962	101
721	20250228	094100	10072010	963	963	963	963	4
722	20250228	094000	10068158	963	963	963	963	278
723	20250228	093900	9800444	963	963	963	963	530
724	20250228	093800	9290054	963	963	963	963	409
725	20250228	093700	8896187	967	967	967	967	0
726	20250228	093600	8896187	967	967	967	967	0
727	20250228	093500	8896187	967	967	967	967	0
728	20250228	093400	8896187	967	967	967	967	13
729	20250228	093300	8883616	966	966	966	966	17
730	20250228	093200	8867194	966	966	966	966	1
731	20250228	093100	8866228	965	965	965	965	100
732	20250228	093000	8769728	976	976	976	976	0
733	20250228	092900	8769728	976	975	976	975	21
734	20250228	092800	8749252	975	975	975	975	0
735	20250228	092700	8749252	975	975	975	975	1
736	20250228	092600	8748277	978	978	978	978	0
737	20250228	092500	8748277	978	965	978	965	6
738	20250228	092400	8742474	965	965	965	965	1
739	20250228	092300	8741509	979	979	979	979	0
740	20250228	092200	8741509	979	979	979	979	0
741	20250228	092100	8741509	979	979	979	979	0
742	20250228	092000	8741509	979	979	979	979	21
743	20250228	091900	8720950	980	980	980	980	0
744	20250228	091800	8720950	980	980	980	980	0
745	20250228	091700	8720950	980	980	980	980	0
746	20250228	091600	8720950	980	979	980	979	13
747	20250228	091500	8708212	979	979	979	979	1
748	20250228	091400	8707233	962	962	962	962	3
749	20250228	091300	8704347	980	980	980	980	1
750	20250228	091200	8703367	980	980	980	980	0
751	20250228	091100	8703367	980	980	980	980	0
752	20250228	091000	8703367	980	980	980	980	0
753	20250228	090900	8703367	980	981	981	980	1879
754	20250228	090800	6861087	981	981	981	981	213
755	20250228	090700	6652134	981	984	984	981	2119
756	20250228	090600	4570392	988	990	990	988	11
757	20250228	090500	4559504	990	990	990	990	1000
758	20250228	090400	3569504	990	990	990	990	0
759	20250228	090300	3569504	990	990	990	990	0
760	20250228	090200	3569504	990	984	990	984	306
761	20250228	090100	3268394	990	984	990	981	2691
762	20250228	090000	622552	993	998	998	993	624