KissMeData/012340/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	185800	25802757	494	494	494	494	726
3	20250228	185700	25802757	494	494	494	494	0
4	20250228	185600	25802757	494	494	494	494	0
5	20250228	185500	25802757	494	494	494	494	0
6	20250228	185400	25802757	494	494	494	494	0
7	20250228	185300	25802757	494	494	494	494	0
8	20250228	185200	25802757	494	494	494	494	0
9	20250228	185100	25802757	494	494	494	494	0
10	20250228	185000	25802757	494	494	494	494	0
11	20250228	184900	25802757	494	494	494	494	0
12	20250228	184800	25802757	494	494	494	494	0
13	20250228	184700	25802757	494	494	494	494	0
14	20250228	184600	25802757	494	494	494	494	0
15	20250228	184500	25802757	494	494	494	494	0
16	20250228	184400	25802757	494	494	494	494	0
17	20250228	184300	25802757	494	494	494	494	0
18	20250228	184200	25802757	494	494	494	494	0
19	20250228	184100	25802757	494	494	494	494	0
20	20250228	184000	25802757	494	494	494	494	0
21	20250228	183900	25802757	494	494	494	494	0
22	20250228	183800	25802757	494	494	494	494	0
23	20250228	183700	25802757	494	494	494	494	0
24	20250228	183600	25802757	494	494	494	494	0
25	20250228	183500	25802757	494	494	494	494	0
26	20250228	183400	25802757	494	494	494	494	0
27	20250228	183300	25802757	494	494	494	494	0
28	20250228	183200	25802757	494	494	494	494	0
29	20250228	183100	25802757	494	494	494	494	0
30	20250228	183000	25802757	494	494	494	494	0
31	20250228	182900	25802757	494	494	494	494	0
32	20250228	182800	25802757	494	494	494	494	726
33	20250228	182700	25802757	494	494	494	494	0
34	20250228	182600	25802757	494	494	494	494	0
35	20250228	182500	25802757	494	494	494	494	0
36	20250228	182400	25802757	494	494	494	494	0
37	20250228	182300	25802757	494	494	494	494	0
38	20250228	182200	25802757	494	494	494	494	0
39	20250228	182100	25802757	494	494	494	494	0
40	20250228	182000	25802757	494	494	494	494	0
41	20250228	181900	25802757	494	494	494	494	0
42	20250228	181800	25802757	494	494	494	494	0
43	20250228	181700	25802757	494	494	494	494	0
44	20250228	181600	25802757	494	494	494	494	0
45	20250228	181500	25802757	494	494	494	494	0
46	20250228	181400	25802757	494	494	494	494	0
47	20250228	181300	25802757	494	494	494	494	0
48	20250228	181200	25802757	494	494	494	494	0
49	20250228	181100	25802757	494	494	494	494	0
50	20250228	181000	25802757	494	494	494	494	0
51	20250228	180900	25802757	494	494	494	494	0
52	20250228	180800	25802757	494	494	494	494	0
53	20250228	180700	25802757	494	494	494	494	0
54	20250228	180600	25802757	494	494	494	494	0
55	20250228	180500	25802757	494	494	494	494	0
56	20250228	180400	25802757	494	494	494	494	0
57	20250228	180300	25802757	494	494	494	494	0
58	20250228	180200	25802757	494	494	494	494	0
59	20250228	180100	25802757	494	494	494	494	0
60	20250228	180000	25802757	494	494	494	494	0
61	20250228	175900	25802757	494	494	494	494	0
62	20250228	175800	25802757	494	494	494	494	726
63	20250228	175700	25802757	494	494	494	494	0
64	20250228	175600	25802757	494	494	494	494	0
65	20250228	175500	25802757	494	494	494	494	0
66	20250228	175400	25802757	494	494	494	494	0
67	20250228	175300	25802757	494	494	494	494	0
68	20250228	175200	25802757	494	494	494	494	0
69	20250228	175100	25802757	494	494	494	494	0
70	20250228	175000	25802757	494	494	494	494	0
71	20250228	174900	25802757	494	494	494	494	0
72	20250228	174800	25802757	494	494	494	494	0
73	20250228	174700	25802757	494	494	494	494	0
74	20250228	174600	25802757	494	494	494	494	0
75	20250228	174500	25802757	494	494	494	494	0
76	20250228	174400	25802757	494	494	494	494	0
77	20250228	174300	25802757	494	494	494	494	0
78	20250228	174200	25802757	494	494	494	494	0
79	20250228	174100	25802757	494	494	494	494	0
80	20250228	174000	25802757	494	494	494	494	0
81	20250228	173900	25802757	494	494	494	494	0
82	20250228	173800	25802757	494	494	494	494	0
83	20250228	173700	25802757	494	494	494	494	0
84	20250228	173600	25802757	494	494	494	494	0
85	20250228	173500	25802757	494	494	494	494	0
86	20250228	173400	25802757	494	494	494	494	0
87	20250228	173300	25802757	494	494	494	494	0
88	20250228	173200	25802757	494	494	494	494	0
89	20250228	173100	25802757	494	494	494	494	0
90	20250228	173000	25802757	494	494	494	494	0
91	20250228	172900	25802757	494	494	494	494	0
92	20250228	172800	25802757	494	494	494	494	726
93	20250228	172700	25802757	494	494	494	494	0
94	20250228	172600	25802757	494	494	494	494	0
95	20250228	172500	25802757	494	494	494	494	0
96	20250228	172400	25802757	494	494	494	494	0
97	20250228	172300	25802757	494	494	494	494	0
98	20250228	172200	25802757	494	494	494	494	0
99	20250228	172100	25802757	494	494	494	494	0
100	20250228	172000	25802757	494	494	494	494	0
101	20250228	171900	25802757	494	494	494	494	0
102	20250228	171800	25802757	494	494	494	494	0
103	20250228	171700	25802757	494	494	494	494	0
104	20250228	171600	25802757	494	494	494	494	0
105	20250228	171500	25802757	494	494	494	494	0
106	20250228	171400	25802757	494	494	494	494	0
107	20250228	171300	25802757	494	494	494	494	0
108	20250228	171200	25802757	494	494	494	494	0
109	20250228	171100	25802757	494	494	494	494	0
110	20250228	171000	25802757	494	494	494	494	0
111	20250228	170900	25802757	494	494	494	494	0
112	20250228	170800	25802757	494	494	494	494	0
113	20250228	170700	25802757	494	494	494	494	0
114	20250228	170600	25802757	494	494	494	494	0
115	20250228	170500	25802757	494	494	494	494	0
116	20250228	170400	25802757	494	494	494	494	0
117	20250228	170300	25802757	494	494	494	494	0
118	20250228	170200	25802757	494	494	494	494	0
119	20250228	170100	25802757	494	494	494	494	0
120	20250228	170000	25802757	494	494	494	494	0
121	20250228	165900	25802757	494	494	494	494	0
122	20250228	165800	25802757	494	494	494	494	726
123	20250228	165700	25802757	494	494	494	494	0
124	20250228	165600	25802757	494	494	494	494	0
125	20250228	165500	25802757	494	494	494	494	0
126	20250228	165400	25802757	494	494	494	494	0
127	20250228	165300	25802757	494	494	494	494	0
128	20250228	165200	25802757	494	494	494	494	0
129	20250228	165100	25802757	494	494	494	494	0
130	20250228	165000	25802757	494	494	494	494	0
131	20250228	164900	25802757	494	494	494	494	0
132	20250228	164800	25802757	494	494	494	494	0
133	20250228	164700	25802757	494	494	494	494	0
134	20250228	164600	25802757	494	494	494	494	0
135	20250228	164500	25802757	494	494	494	494	0
136	20250228	164400	25802757	494	494	494	494	0
137	20250228	164300	25802757	494	494	494	494	0
138	20250228	164200	25802757	494	494	494	494	0
139	20250228	164100	25802757	494	494	494	494	0
140	20250228	164000	25802757	494	494	494	494	0
141	20250228	163900	25802757	494	494	494	494	0
142	20250228	163800	25802757	494	494	494	494	0
143	20250228	163700	25802757	494	494	494	494	0
144	20250228	163600	25802757	494	494	494	494	0
145	20250228	163500	25802757	494	494	494	494	0
146	20250228	163400	25802757	494	494	494	494	0
147	20250228	163300	25802757	494	494	494	494	0
148	20250228	163200	25802757	494	494	494	494	0
149	20250228	163100	25802757	494	494	494	494	0
150	20250228	163000	25802757	494	494	494	494	0
151	20250228	162900	25802757	494	494	494	494	0
152	20250228	162800	25802757	494	494	494	494	726
153	20250228	162700	25802757	494	494	494	494	0
154	20250228	162600	25802757	494	494	494	494	0
155	20250228	162500	25802757	494	494	494	494	0
156	20250228	162400	25802757	494	494	494	494	0
157	20250228	162300	25802757	494	494	494	494	0
158	20250228	162200	25802757	494	494	494	494	0
159	20250228	162100	25802757	494	494	494	494	0
160	20250228	162000	25802757	494	494	494	494	0
161	20250228	161900	25802757	494	494	494	494	0
162	20250228	161800	25802757	494	494	494	494	0
163	20250228	161700	25802757	494	494	494	494	0
164	20250228	161600	25802757	494	494	494	494	0
165	20250228	161500	25802757	494	494	494	494	0
166	20250228	161400	25802757	494	494	494	494	0
167	20250228	161300	25802757	494	494	494	494	0
168	20250228	161200	25802757	494	494	494	494	0
169	20250228	161100	25802757	494	494	494	494	0
170	20250228	161000	25802757	494	494	494	494	0
171	20250228	160900	25802757	494	494	494	494	0
172	20250228	160800	25802757	494	494	494	494	0
173	20250228	160700	25802757	494	494	494	494	0
174	20250228	160600	25802757	494	494	494	494	0
175	20250228	160500	25802757	494	494	494	494	0
176	20250228	160400	25802757	494	494	494	494	0
177	20250228	160300	25802757	494	494	494	494	0
178	20250228	160200	25802757	494	494	494	494	0
179	20250228	160100	25802757	494	494	494	494	0
180	20250228	160000	25802757	494	494	494	494	0
181	20250228	155900	25802757	494	494	494	494	0
182	20250228	155800	25802757	494	494	494	494	726
183	20250228	155700	25802757	494	494	494	494	0
184	20250228	155600	25802757	494	494	494	494	0
185	20250228	155500	25802757	494	494	494	494	0
186	20250228	155400	25802757	494	494	494	494	0
187	20250228	155300	25802757	494	494	494	494	0
188	20250228	155200	25802757	494	494	494	494	0
189	20250228	155100	25802757	494	494	494	494	0
190	20250228	155000	25802757	494	494	494	494	0
191	20250228	154900	25802757	494	494	494	494	0
192	20250228	154800	25802757	494	494	494	494	0
193	20250228	154700	25802757	494	494	494	494	0
194	20250228	154600	25802757	494	494	494	494	0
195	20250228	154500	25802757	494	494	494	494	0
196	20250228	154400	25802757	494	494	494	494	0
197	20250228	154300	25802757	494	494	494	494	0
198	20250228	154200	25802757	494	494	494	494	0
199	20250228	154100	25802757	494	494	494	494	0
200	20250228	154000	25802757	494	494	494	494	0
201	20250228	153900	25802757	494	494	494	494	0
202	20250228	153800	25802757	494	494	494	494	0
203	20250228	153700	25802757	494	494	494	494	0
204	20250228	153600	25802757	494	494	494	494	0
205	20250228	153500	25802757	494	494	494	494	0
206	20250228	153400	25802757	494	494	494	494	0
207	20250228	153300	25802757	494	494	494	494	0
208	20250228	153200	25802757	494	494	494	494	0
209	20250228	153100	25802757	494	494	494	494	0
210	20250228	153000	25802757	494	494	494	494	726
211	20250228	152900	25444113	496	496	496	496	0
212	20250228	152800	25444113	496	496	496	496	0
213	20250228	152700	25444113	496	496	496	496	0
214	20250228	152600	25444113	496	496	496	496	0
215	20250228	152500	25444113	496	496	496	496	0
216	20250228	152400	25444113	496	496	496	496	0
217	20250228	152300	25444113	496	496	496	496	0
218	20250228	152200	25444113	496	496	496	496	0
219	20250228	152100	25444113	496	496	496	496	0
220	20250228	152000	25444113	496	496	496	496	0
221	20250228	151900	25444113	496	496	496	496	0
222	20250228	151800	25444113	496	497	497	496	1000
223	20250228	151700	24948013	496	496	496	496	0
224	20250228	151600	24948013	496	496	496	496	0
225	20250228	151500	24948013	496	496	496	496	0
226	20250228	151400	24948013	496	496	496	496	0
227	20250228	151300	24948013	496	496	496	496	0
228	20250228	151200	24948013	496	496	496	496	0
229	20250228	151100	24948013	496	496	496	496	0
230	20250228	151000	24948013	496	496	496	496	0
231	20250228	150900	24948013	496	496	496	496	0
232	20250228	150800	24948013	496	496	496	496	0
233	20250228	150700	24948013	496	496	496	496	0
234	20250228	150600	24948013	496	496	496	496	0
235	20250228	150500	24948013	496	496	496	496	0
236	20250228	150400	24948013	496	496	496	496	0
237	20250228	150300	24948013	496	498	498	495	492
238	20250228	150200	24703973	498	498	498	498	0
239	20250228	150100	24703973	498	498	498	498	0
240	20250228	150000	24703973	498	498	498	498	0
241	20250228	145900	24703973	498	498	498	498	0
242	20250228	145800	24703973	498	498	498	498	0
243	20250228	145700	24703973	498	498	498	498	0
244	20250228	145600	24703973	498	498	498	498	0
245	20250228	145500	24703973	498	498	498	498	153
246	20250228	145400	24627779	498	498	498	498	90
247	20250228	145300	24582959	498	498	498	498	0
248	20250228	145200	24582959	498	498	498	498	0
249	20250228	145100	24582959	498	498	498	498	0
250	20250228	145000	24582959	498	498	498	498	0
251	20250228	144900	24582959	498	498	498	498	0
252	20250228	144800	24582959	498	498	498	498	3
253	20250228	144700	24581465	498	498	498	498	0
254	20250228	144600	24581465	498	498	498	498	0
255	20250228	144500	24581465	498	498	498	498	0
256	20250228	144400	24581465	498	498	498	498	0
257	20250228	144300	24581465	498	498	498	498	0
258	20250228	144200	24581465	498	498	498	498	0
259	20250228	144100	24581465	498	498	498	498	0
260	20250228	144000	24581465	498	498	498	498	0
261	20250228	143900	24581465	498	498	498	498	0
262	20250228	143800	24581465	498	498	498	498	0
263	20250228	143700	24581465	498	498	498	498	0
264	20250228	143600	24581465	498	498	498	498	0
265	20250228	143500	24581465	498	498	498	498	0
266	20250228	143400	24581465	498	498	498	498	0
267	20250228	143300	24581465	498	498	498	498	0
268	20250228	143200	24581465	498	498	498	498	0
269	20250228	143100	24581465	498	498	498	498	0
270	20250228	143000	24581465	498	498	498	498	0
271	20250228	142900	24581465	498	498	498	498	1
272	20250228	142800	24580967	494	494	494	494	0
273	20250228	142700	24580967	494	494	494	494	0
274	20250228	142600	24580967	494	494	494	494	0
275	20250228	142500	24580967	494	494	494	494	0
276	20250228	142400	24580967	494	494	494	494	0
277	20250228	142300	24580967	494	494	494	494	10
278	20250228	142200	24576027	494	494	494	494	0
279	20250228	142100	24576027	494	496	496	494	4000
280	20250228	142000	22598797	498	498	498	498	0
281	20250228	141900	22598797	498	498	498	498	0
282	20250228	141800	22598797	498	498	498	498	0
283	20250228	141700	22598797	498	498	498	498	0
284	20250228	141600	22598797	498	498	498	498	0
285	20250228	141500	22598797	498	496	498	496	32
286	20250228	141400	22582921	500	500	500	500	0
287	20250228	141300	22582921	500	498	500	498	50
288	20250228	141200	22557923	500	498	500	498	2
289	20250228	141100	22556925	499	499	499	499	0
290	20250228	141000	22556925	499	499	499	499	0
291	20250228	140900	22556925	499	499	499	499	0
292	20250228	140800	22556925	499	499	499	499	0
293	20250228	140700	22556925	499	499	499	499	0
294	20250228	140600	22556925	499	499	499	499	0
295	20250228	140500	22556925	499	499	499	499	0
296	20250228	140400	22556925	499	499	499	499	0
297	20250228	140300	22556925	499	499	499	499	0
298	20250228	140200	22556925	499	499	499	499	0
299	20250228	140100	22556925	499	499	499	499	0
300	20250228	140000	22556925	499	499	499	499	0
301	20250228	135900	22556925	499	499	499	499	0
302	20250228	135800	22556925	499	499	499	499	0
303	20250228	135700	22556925	499	498	500	496	505
304	20250228	135600	22306429	498	498	498	498	0
305	20250228	135500	22306429	498	498	498	498	0
306	20250228	135400	22306429	498	498	498	498	1
307	20250228	135300	22305931	497	498	498	497	365
308	20250228	135200	22124426	499	499	499	499	0
309	20250228	135100	22124426	499	499	499	499	0
310	20250228	135000	22124426	499	499	499	499	0
311	20250228	134900	22124426	499	499	499	499	66
312	20250228	134800	22091492	500	500	500	500	0
313	20250228	134700	22091492	500	500	500	500	0
314	20250228	134600	22091492	500	500	500	500	0
315	20250228	134500	22091492	500	500	500	500	0
316	20250228	134400	22091492	500	498	500	498	400
317	20250228	134300	21892216	498	498	498	498	0
318	20250228	134200	21892216	498	498	498	498	0
319	20250228	134100	21892216	498	498	498	498	0
320	20250228	134000	21892216	498	498	498	498	0
321	20250228	133900	21892216	498	498	498	498	1
322	20250228	133800	21891718	496	496	496	496	0
323	20250228	133700	21891718	496	496	496	496	0
324	20250228	133600	21891718	496	496	496	496	0
325	20250228	133500	21891718	496	496	496	496	0
326	20250228	133400	21891718	496	496	496	496	0
327	20250228	133300	21891718	496	496	496	496	1
328	20250228	133200	21891222	496	496	496	496	0
329	20250228	133100	21891222	496	496	496	496	0
330	20250228	133000	21891222	496	496	496	496	0
331	20250228	132900	21891222	496	496	496	496	0
332	20250228	132800	21891222	496	496	496	496	0
333	20250228	132700	21891222	496	496	496	496	126
334	20250228	132600	21828726	496	496	496	496	0
335	20250228	132500	21828726	496	496	496	496	0
336	20250228	132400	21828726	496	496	496	496	0
337	20250228	132300	21828726	496	496	496	496	555
338	20250228	132200	21553446	496	496	496	496	0
339	20250228	132100	21553446	496	496	496	496	0
340	20250228	132000	21553446	496	496	496	496	0
341	20250228	131900	21553446	496	496	496	496	0
342	20250228	131800	21553446	496	496	496	496	0
343	20250228	131700	21553446	496	496	496	496	0
344	20250228	131600	21553446	496	496	496	496	0
345	20250228	131500	21553446	496	496	496	496	0
346	20250228	131400	21553446	496	496	496	496	0
347	20250228	131300	21553446	496	496	496	496	0
348	20250228	131200	21553446	496	496	496	496	0
349	20250228	131100	21553446	496	496	496	496	0
350	20250228	131000	21553446	496	496	496	496	0
351	20250228	130900	21553446	496	496	496	496	300
352	20250228	130800	21404646	496	496	496	496	0
353	20250228	130700	21404646	496	496	496	496	0
354	20250228	130600	21404646	496	496	496	496	0
355	20250228	130500	21404646	496	496	496	496	0
356	20250228	130400	21404646	496	496	496	496	0
357	20250228	130300	21404646	496	496	496	496	0
358	20250228	130200	21404646	496	496	496	496	0
359	20250228	130100	21404646	496	496	496	496	0
360	20250228	130000	21404646	496	496	496	496	0
361	20250228	125900	21404646	496	496	496	496	0
362	20250228	125800	21404646	496	496	496	496	0
363	20250228	125700	21404646	496	496	496	496	20
364	20250228	125600	21394726	495	495	495	495	0
365	20250228	125500	21394726	495	495	495	495	1158
366	20250228	125400	20821516	496	496	496	496	0
367	20250228	125300	20821516	496	496	496	496	0
368	20250228	125200	20821516	496	496	496	496	600
369	20250228	125100	20523916	496	496	496	496	300
370	20250228	125000	20375116	496	496	496	496	0
371	20250228	124900	20375116	496	496	496	496	0
372	20250228	124800	20375116	496	496	496	496	0
373	20250228	124700	20375116	496	496	496	496	0
374	20250228	124600	20375116	496	496	496	496	0
375	20250228	124500	20375116	496	496	496	496	0
376	20250228	124400	20375116	496	496	496	496	0
377	20250228	124300	20375116	496	496	496	496	553
378	20250228	124200	20100828	496	496	496	496	0
379	20250228	124100	20100828	496	496	496	496	0
380	20250228	124000	20100828	496	496	496	496	0
381	20250228	123900	20100828	496	496	496	496	0
382	20250228	123800	20100828	496	496	496	496	0
383	20250228	123700	20100828	496	496	496	496	614
384	20250228	123600	19796284	496	497	497	496	3071
385	20250228	123500	18273016	500	500	500	500	0
386	20250228	123400	18273016	500	500	500	500	0
387	20250228	123300	18273016	500	500	500	500	0
388	20250228	123200	18273016	500	500	500	500	0
389	20250228	123100	18273016	500	499	500	499	50
390	20250228	123000	18248017	500	500	500	500	0
391	20250228	122900	18248017	500	500	500	500	0
392	20250228	122800	18248017	500	500	500	500	0
393	20250228	122700	18248017	500	500	500	500	0
394	20250228	122600	18248017	500	500	500	500	0
395	20250228	122500	18248017	500	500	500	500	0
396	20250228	122400	18248017	500	500	500	500	0
397	20250228	122300	18248017	500	500	500	500	0
398	20250228	122200	18248017	500	499	500	499	100
399	20250228	122100	18198023	496	496	496	496	0
400	20250228	122000	18198023	496	496	496	496	0
401	20250228	121900	18198023	496	496	496	496	0
402	20250228	121800	18198023	496	496	496	496	0
403	20250228	121700	18198023	496	496	496	496	0
404	20250228	121600	18198023	496	496	496	496	0
405	20250228	121500	18198023	496	496	496	496	0
406	20250228	121400	18198023	496	496	496	496	0
407	20250228	121300	18198023	496	496	496	496	0
408	20250228	121200	18198023	496	496	496	496	0
409	20250228	121100	18198023	496	496	496	496	0
410	20250228	121000	18198023	496	496	496	496	0
411	20250228	120900	18198023	496	496	496	496	0
412	20250228	120800	18198023	496	496	496	496	0
413	20250228	120700	18198023	496	496	496	496	0
414	20250228	120600	18198023	496	497	497	496	4607
415	20250228	120500	15910310	498	498	498	498	100
416	20250228	120400	15860510	498	499	499	498	2344
417	20250228	120300	14693162	499	499	499	499	249
418	20250228	120200	14568911	500	500	500	500	0
419	20250228	120100	14568911	500	500	500	500	0
420	20250228	120000	14568911	500	500	500	500	0
421	20250228	115900	14568911	500	500	500	500	0
422	20250228	115800	14568911	500	500	500	500	0
423	20250228	115700	14568911	500	500	500	500	0
424	20250228	115600	14568911	500	500	500	500	0
425	20250228	115500	14568911	500	500	500	500	0
426	20250228	115400	14568911	500	500	500	500	0
427	20250228	115300	14568911	500	500	500	500	0
428	20250228	115200	14568911	500	500	500	500	0
429	20250228	115100	14568911	500	500	500	500	0
430	20250228	115000	14568911	500	500	500	500	0
431	20250228	114900	14568911	500	500	500	500	0
432	20250228	114800	14568911	500	500	500	500	0
433	20250228	114700	14568911	500	500	500	500	0
434	20250228	114600	14568911	500	500	500	500	0
435	20250228	114500	14568911	500	500	500	500	0
436	20250228	114400	14568911	500	500	500	500	0
437	20250228	114300	14568911	500	500	500	500	0
438	20250228	114200	14568911	500	500	500	500	0
439	20250228	114100	14568911	500	500	500	500	0
440	20250228	114000	14568911	500	500	500	500	0
441	20250228	113900	14568911	500	500	500	500	11
442	20250228	113800	14563411	500	500	500	500	0
443	20250228	113700	14563411	500	500	500	500	373
444	20250228	113600	14376911	500	500	500	500	0
445	20250228	113500	14376911	500	500	500	500	0
446	20250228	113400	14376911	500	500	500	500	0
447	20250228	113300	14376911	500	500	500	500	0
448	20250228	113200	14376911	500	500	500	500	0
449	20250228	113100	14376911	500	500	500	500	0
450	20250228	113000	14376911	500	500	500	500	10
451	20250228	112900	14371911	500	500	500	500	0
452	20250228	112800	14371911	500	500	500	500	0
453	20250228	112700	14371911	500	500	500	500	0
454	20250228	112600	14371911	500	500	500	500	0
455	20250228	112500	14371911	500	500	500	500	0
456	20250228	112400	14371911	500	500	500	500	0
457	20250228	112300	14371911	500	500	500	500	0
458	20250228	112200	14371911	500	500	500	500	0
459	20250228	112100	14371911	500	500	500	500	0
460	20250228	112000	14371911	500	500	500	500	0
461	20250228	111900	14371911	500	500	500	500	10
462	20250228	111800	14366911	500	500	500	500	0
463	20250228	111700	14366911	500	500	500	500	0
464	20250228	111600	14366911	500	500	500	500	0
465	20250228	111500	14366911	500	500	500	500	0
466	20250228	111400	14366911	500	500	500	500	0
467	20250228	111300	14366911	500	500	500	500	0
468	20250228	111200	14366911	500	500	500	500	0
469	20250228	111100	14366911	500	500	500	500	0
470	20250228	111000	14366911	500	500	500	500	0
471	20250228	110900	14366911	500	500	500	500	0
472	20250228	110800	14366911	500	500	500	500	0
473	20250228	110700	14366911	500	500	500	500	70
474	20250228	110600	14331911	500	500	500	500	1
475	20250228	110500	14331411	500	500	500	500	0
476	20250228	110400	14331411	500	500	500	500	8
477	20250228	110300	14327411	500	500	500	500	0
478	20250228	110200	14327411	500	500	500	500	0
479	20250228	110100	14327411	500	500	500	500	0
480	20250228	110000	14327411	500	500	500	500	3
481	20250228	105900	14325911	498	498	498	498	0
482	20250228	105800	14325911	498	498	498	498	0
483	20250228	105700	14325911	498	498	498	498	0
484	20250228	105600	14325911	498	498	498	498	0
485	20250228	105500	14325911	498	498	498	498	0
486	20250228	105400	14325911	498	498	498	498	51
487	20250228	105300	14300513	498	498	498	498	0
488	20250228	105200	14300513	498	498	498	498	0
489	20250228	105100	14300513	498	498	498	498	0
490	20250228	105000	14300513	498	498	498	498	0
491	20250228	104900	14300513	498	499	499	498	101
492	20250228	104800	14250199	500	500	500	500	0
493	20250228	104700	14250199	500	500	500	500	0
494	20250228	104600	14250199	500	500	500	500	0
495	20250228	104500	14250199	500	500	500	500	12
496	20250228	104400	14244199	500	500	500	500	0
497	20250228	104300	14244199	500	500	500	500	0
498	20250228	104200	14244199	500	500	500	500	0
499	20250228	104100	14244199	500	500	500	500	2001
500	20250228	104000	13243699	499	499	499	499	0
501	20250228	103900	13243699	499	499	499	499	0
502	20250228	103800	13243699	499	499	499	499	0
503	20250228	103700	13243699	499	499	499	499	0
504	20250228	103600	13243699	499	499	499	499	0
505	20250228	103500	13243699	499	499	499	499	0
506	20250228	103400	13243699	499	499	499	499	0
507	20250228	103300	13243699	499	499	499	499	0
508	20250228	103200	13243699	499	499	499	499	0
509	20250228	103100	13243699	499	499	499	499	2564
510	20250228	103000	11964263	500	500	500	500	0
511	20250228	102900	11964263	500	500	500	500	0
512	20250228	102800	11964263	500	500	500	500	0
513	20250228	102700	11964263	500	500	500	500	0
514	20250228	102600	11964263	500	500	500	500	0
515	20250228	102500	11964263	500	500	500	500	0
516	20250228	102400	11964263	500	500	500	500	0
517	20250228	102300	11964263	500	500	500	500	0
518	20250228	102200	11964263	500	500	500	500	0
519	20250228	102100	11964263	500	500	500	500	0
520	20250228	102000	11964263	500	500	500	500	0
521	20250228	101900	11964263	500	500	500	500	0
522	20250228	101800	11964263	500	500	500	500	0
523	20250228	101700	11964263	500	500	500	500	7
524	20250228	101600	11960763	500	500	500	500	1
525	20250228	101500	11960263	500	500	500	500	0
526	20250228	101400	11960263	500	500	500	500	0
527	20250228	101300	11960263	500	500	500	500	0
528	20250228	101200	11960263	500	500	500	500	0
529	20250228	101100	11960263	500	500	500	500	1
530	20250228	101000	11959763	500	500	500	500	0
531	20250228	100900	11959763	500	500	500	500	100
532	20250228	100800	11909763	500	500	500	500	0
533	20250228	100700	11909763	500	500	500	500	30
534	20250228	100600	11894763	500	500	500	500	0
535	20250228	100500	11894763	500	500	500	500	2
536	20250228	100400	11893763	500	499	500	499	3501
537	20250228	100300	10146763	499	499	499	499	0
538	20250228	100200	10146763	499	499	499	499	0
539	20250228	100100	10146763	499	499	499	499	695
540	20250228	100000	9799958	499	499	499	499	71
541	20250228	095900	9764529	500	500	500	500	0
542	20250228	095800	9764529	500	500	500	500	0
543	20250228	095700	9764529	500	500	500	500	0
544	20250228	095600	9764529	500	500	500	500	0
545	20250228	095500	9764529	500	500	500	500	4
546	20250228	095400	9762529	500	500	500	500	329
547	20250228	095300	9598029	501	501	501	501	0
548	20250228	095200	9598029	501	501	501	501	0
549	20250228	095100	9598029	501	501	501	501	0
550	20250228	095000	9598029	501	501	501	501	0
551	20250228	094900	9598029	501	501	501	501	0
552	20250228	094800	9598029	501	501	501	501	5
553	20250228	094700	9595524	501	501	501	501	1522
554	20250228	094600	8833002	501	501	501	501	26
555	20250228	094500	8819976	500	500	500	500	76
556	20250228	094400	8781976	500	500	500	500	0
557	20250228	094300	8781976	500	500	500	500	0
558	20250228	094200	8781976	500	500	500	500	100
559	20250228	094100	8731976	499	499	499	499	0
560	20250228	094000	8731976	499	499	499	499	500
561	20250228	093900	8482476	499	499	499	499	0
562	20250228	093800	8482476	499	499	499	499	0
563	20250228	093700	8482476	499	499	499	499	0
564	20250228	093600	8482476	499	499	499	499	1525
565	20250228	093500	7721501	500	500	500	500	0
566	20250228	093400	7721501	500	501	501	500	2475
567	20250228	093300	6483991	501	501	501	501	0
568	20250228	093200	6483991	501	501	501	501	0
569	20250228	093100	6483991	501	503	503	501	1577
570	20250228	093000	5693883	500	500	500	500	0
571	20250228	092900	5693883	500	500	500	500	0
572	20250228	092800	5693883	500	500	500	500	0
573	20250228	092700	5693883	500	500	500	500	0
574	20250228	092600	5693883	500	500	500	500	0
575	20250228	092500	5693883	500	500	500	500	0
576	20250228	092400	5693883	500	500	500	500	0
577	20250228	092300	5693883	500	500	500	500	0
578	20250228	092200	5693883	500	500	500	500	0
579	20250228	092100	5693883	500	500	500	500	0
580	20250228	092000	5693883	500	500	500	500	0
581	20250228	091900	5693883	500	500	500	500	0
582	20250228	091800	5693883	500	500	500	500	0
583	20250228	091700	5693883	500	500	500	500	0
584	20250228	091600	5693883	500	500	500	500	0
585	20250228	091500	5693883	500	500	500	500	0
586	20250228	091400	5693883	500	500	500	500	0
587	20250228	091300	5693883	500	500	500	500	0
588	20250228	091200	5693883	500	500	500	500	0
589	20250228	091100	5693883	500	500	500	500	195
590	20250228	091000	5596383	497	497	497	497	0
591	20250228	090900	5596383	497	497	497	497	1922
592	20250228	090800	4641149	497	497	497	497	0
593	20250228	090700	4641149	497	497	497	497	10
594	20250228	090600	4636179	497	497	497	497	100
595	20250228	090500	4586479	497	497	497	497	0
596	20250228	090400	4586479	497	497	497	497	4
597	20250228	090300	4584491	497	497	497	497	0
598	20250228	090200	4584491	497	497	497	497	3
599	20250228	090100	4583000	497	497	497	497	1
600	20250228	090000	4582503	491	491	491	491	9333