KissMeData/227950/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	205300	160582679	429	429	429	429	2760
3	20250228	205200	160582679	429	429	429	429	0
4	20250228	205100	160582679	429	429	429	429	0
5	20250228	205000	160582679	429	429	429	429	0
6	20250228	204900	160582679	429	429	429	429	0
7	20250228	204800	160582679	429	429	429	429	0
8	20250228	204700	160582679	429	429	429	429	0
9	20250228	204600	160582679	429	429	429	429	0
10	20250228	204500	160582679	429	429	429	429	0
11	20250228	204400	160582679	429	429	429	429	0
12	20250228	204300	160582679	429	429	429	429	0
13	20250228	204200	160582679	429	429	429	429	0
14	20250228	204100	160582679	429	429	429	429	0
15	20250228	204000	160582679	429	429	429	429	0
16	20250228	203900	160582679	429	429	429	429	0
17	20250228	203800	160582679	429	429	429	429	0
18	20250228	203700	160582679	429	429	429	429	0
19	20250228	203600	160582679	429	429	429	429	0
20	20250228	203500	160582679	429	429	429	429	0
21	20250228	203400	160582679	429	429	429	429	0
22	20250228	203300	160582679	429	429	429	429	0
23	20250228	203200	160582679	429	429	429	429	0
24	20250228	203100	160582679	429	429	429	429	0
25	20250228	203000	160582679	429	429	429	429	0
26	20250228	202900	160582679	429	429	429	429	0
27	20250228	202800	160582679	429	429	429	429	0
28	20250228	202700	160582679	429	429	429	429	0
29	20250228	202600	160582679	429	429	429	429	0
30	20250228	202500	160582679	429	429	429	429	0
31	20250228	202400	160582679	429	429	429	429	0
32	20250228	202300	160582679	429	429	429	429	2760
33	20250228	202200	160582679	429	429	429	429	0
34	20250228	202100	160582679	429	429	429	429	0
35	20250228	202000	160582679	429	429	429	429	0
36	20250228	201900	160582679	429	429	429	429	0
37	20250228	201800	160582679	429	429	429	429	0
38	20250228	201700	160582679	429	429	429	429	0
39	20250228	201600	160582679	429	429	429	429	0
40	20250228	201500	160582679	429	429	429	429	0
41	20250228	201400	160582679	429	429	429	429	0
42	20250228	201300	160582679	429	429	429	429	0
43	20250228	201200	160582679	429	429	429	429	0
44	20250228	201100	160582679	429	429	429	429	0
45	20250228	201000	160582679	429	429	429	429	0
46	20250228	200900	160582679	429	429	429	429	0
47	20250228	200800	160582679	429	429	429	429	0
48	20250228	200700	160582679	429	429	429	429	0
49	20250228	200600	160582679	429	429	429	429	0
50	20250228	200500	160582679	429	429	429	429	0
51	20250228	200400	160582679	429	429	429	429	0
52	20250228	200300	160582679	429	429	429	429	0
53	20250228	200200	160582679	429	429	429	429	0
54	20250228	200100	160582679	429	429	429	429	0
55	20250228	200000	160582679	429	429	429	429	0
56	20250228	195900	160582679	429	429	429	429	0
57	20250228	195800	160582679	429	429	429	429	0
58	20250228	195700	160582679	429	429	429	429	0
59	20250228	195600	160582679	429	429	429	429	0
60	20250228	195500	160582679	429	429	429	429	0
61	20250228	195400	160582679	429	429	429	429	0
62	20250228	195300	160582679	429	429	429	429	2760
63	20250228	195200	160582679	429	429	429	429	0
64	20250228	195100	160582679	429	429	429	429	0
65	20250228	195000	160582679	429	429	429	429	0
66	20250228	194900	160582679	429	429	429	429	0
67	20250228	194800	160582679	429	429	429	429	0
68	20250228	194700	160582679	429	429	429	429	0
69	20250228	194600	160582679	429	429	429	429	0
70	20250228	194500	160582679	429	429	429	429	0
71	20250228	194400	160582679	429	429	429	429	0
72	20250228	194300	160582679	429	429	429	429	0
73	20250228	194200	160582679	429	429	429	429	0
74	20250228	194100	160582679	429	429	429	429	0
75	20250228	194000	160582679	429	429	429	429	0
76	20250228	193900	160582679	429	429	429	429	0
77	20250228	193800	160582679	429	429	429	429	0
78	20250228	193700	160582679	429	429	429	429	0
79	20250228	193600	160582679	429	429	429	429	0
80	20250228	193500	160582679	429	429	429	429	0
81	20250228	193400	160582679	429	429	429	429	0
82	20250228	193300	160582679	429	429	429	429	0
83	20250228	193200	160582679	429	429	429	429	0
84	20250228	193100	160582679	429	429	429	429	0
85	20250228	193000	160582679	429	429	429	429	0
86	20250228	192900	160582679	429	429	429	429	0
87	20250228	192800	160582679	429	429	429	429	0
88	20250228	192700	160582679	429	429	429	429	0
89	20250228	192600	160582679	429	429	429	429	0
90	20250228	192500	160582679	429	429	429	429	0
91	20250228	192400	160582679	429	429	429	429	0
92	20250228	192300	160582679	429	429	429	429	2760
93	20250228	192200	160582679	429	429	429	429	0
94	20250228	192100	160582679	429	429	429	429	0
95	20250228	192000	160582679	429	429	429	429	0
96	20250228	191900	160582679	429	429	429	429	0
97	20250228	191800	160582679	429	429	429	429	0
98	20250228	191700	160582679	429	429	429	429	0
99	20250228	191600	160582679	429	429	429	429	0
100	20250228	191500	160582679	429	429	429	429	0
101	20250228	191400	160582679	429	429	429	429	0
102	20250228	191300	160582679	429	429	429	429	0
103	20250228	191200	160582679	429	429	429	429	0
104	20250228	191100	160582679	429	429	429	429	0
105	20250228	191000	160582679	429	429	429	429	0
106	20250228	190900	160582679	429	429	429	429	0
107	20250228	190800	160582679	429	429	429	429	0
108	20250228	190700	160582679	429	429	429	429	0
109	20250228	190600	160582679	429	429	429	429	0
110	20250228	190500	160582679	429	429	429	429	0
111	20250228	190400	160582679	429	429	429	429	0
112	20250228	190300	160582679	429	429	429	429	0
113	20250228	190200	160582679	429	429	429	429	0
114	20250228	190100	160582679	429	429	429	429	0
115	20250228	190000	160582679	429	429	429	429	0
116	20250228	185900	160582679	429	429	429	429	0
117	20250228	185800	160582679	429	429	429	429	0
118	20250228	185700	160582679	429	429	429	429	0
119	20250228	185600	160582679	429	429	429	429	0
120	20250228	185500	160582679	429	429	429	429	0
121	20250228	185400	160582679	429	429	429	429	0
122	20250228	185300	160582679	429	429	429	429	2760
123	20250228	185200	160582679	429	429	429	429	0
124	20250228	185100	160582679	429	429	429	429	0
125	20250228	185000	160582679	429	429	429	429	0
126	20250228	184900	160582679	429	429	429	429	0
127	20250228	184800	160582679	429	429	429	429	0
128	20250228	184700	160582679	429	429	429	429	0
129	20250228	184600	160582679	429	429	429	429	0
130	20250228	184500	160582679	429	429	429	429	0
131	20250228	184400	160582679	429	429	429	429	0
132	20250228	184300	160582679	429	429	429	429	0
133	20250228	184200	160582679	429	429	429	429	0
134	20250228	184100	160582679	429	429	429	429	0
135	20250228	184000	160582679	429	429	429	429	0
136	20250228	183900	160582679	429	429	429	429	0
137	20250228	183800	160582679	429	429	429	429	0
138	20250228	183700	160582679	429	429	429	429	0
139	20250228	183600	160582679	429	429	429	429	0
140	20250228	183500	160582679	429	429	429	429	0
141	20250228	183400	160582679	429	429	429	429	0
142	20250228	183300	160582679	429	429	429	429	0
143	20250228	183200	160582679	429	429	429	429	0
144	20250228	183100	160582679	429	429	429	429	0
145	20250228	183000	160582679	429	429	429	429	0
146	20250228	182900	160582679	429	429	429	429	0
147	20250228	182800	160582679	429	429	429	429	0
148	20250228	182700	160582679	429	429	429	429	0
149	20250228	182600	160582679	429	429	429	429	0
150	20250228	182500	160582679	429	429	429	429	0
151	20250228	182400	160582679	429	429	429	429	0
152	20250228	182300	160582679	429	429	429	429	2760
153	20250228	182200	160582679	429	429	429	429	0
154	20250228	182100	160582679	429	429	429	429	0
155	20250228	182000	160582679	429	429	429	429	0
156	20250228	181900	160582679	429	429	429	429	0
157	20250228	181800	160582679	429	429	429	429	0
158	20250228	181700	160582679	429	429	429	429	0
159	20250228	181600	160582679	429	429	429	429	0
160	20250228	181500	160582679	429	429	429	429	0
161	20250228	181400	160582679	429	429	429	429	0
162	20250228	181300	160582679	429	429	429	429	0
163	20250228	181200	160582679	429	429	429	429	0
164	20250228	181100	160582679	429	429	429	429	0
165	20250228	181000	160582679	429	429	429	429	0
166	20250228	180900	160582679	429	429	429	429	0
167	20250228	180800	160582679	429	429	429	429	0
168	20250228	180700	160582679	429	429	429	429	0
169	20250228	180600	160582679	429	429	429	429	0
170	20250228	180500	160582679	429	429	429	429	0
171	20250228	180400	160582679	429	429	429	429	0
172	20250228	180300	160582679	429	429	429	429	0
173	20250228	180200	160582679	429	429	429	429	0
174	20250228	180100	160582679	429	429	429	429	0
175	20250228	180000	160582679	429	429	429	429	0
176	20250228	175900	160582679	429	429	429	429	0
177	20250228	175800	160582679	429	429	429	429	0
178	20250228	175700	160582679	429	429	429	429	0
179	20250228	175600	160582679	429	429	429	429	0
180	20250228	175500	160582679	429	429	429	429	0
181	20250228	175400	160582679	429	429	429	429	0
182	20250228	175300	160582679	429	429	429	429	2760
183	20250228	175200	160582679	429	429	429	429	0
184	20250228	175100	160582679	429	429	429	429	0
185	20250228	175000	160582679	429	429	429	429	0
186	20250228	174900	160582679	429	429	429	429	0
187	20250228	174800	160582679	429	429	429	429	0
188	20250228	174700	160582679	429	429	429	429	0
189	20250228	174600	160582679	429	429	429	429	0
190	20250228	174500	160582679	429	429	429	429	0
191	20250228	174400	160582679	429	429	429	429	0
192	20250228	174300	160582679	429	429	429	429	0
193	20250228	174200	160582679	429	429	429	429	0
194	20250228	174100	160582679	429	429	429	429	0
195	20250228	174000	160582679	429	429	429	429	0
196	20250228	173900	160582679	429	429	429	429	0
197	20250228	173800	160582679	429	429	429	429	0
198	20250228	173700	160582679	429	429	429	429	0
199	20250228	173600	160582679	429	429	429	429	0
200	20250228	173500	160582679	429	429	429	429	0
201	20250228	173400	160582679	429	429	429	429	0
202	20250228	173300	160582679	429	429	429	429	0
203	20250228	173200	160582679	429	429	429	429	0
204	20250228	173100	160582679	429	429	429	429	0
205	20250228	173000	160582679	429	429	429	429	0
206	20250228	172900	160582679	429	429	429	429	0
207	20250228	172800	160582679	429	429	429	429	0
208	20250228	172700	160582679	429	429	429	429	0
209	20250228	172600	160582679	429	429	429	429	0
210	20250228	172500	160582679	429	429	429	429	0
211	20250228	172400	160582679	429	429	429	429	0
212	20250228	172300	160582679	429	429	429	429	2760
213	20250228	172200	160582679	429	429	429	429	0
214	20250228	172100	160582679	429	429	429	429	0
215	20250228	172000	160582679	429	429	429	429	0
216	20250228	171900	160582679	429	429	429	429	0
217	20250228	171800	160582679	429	429	429	429	0
218	20250228	171700	160582679	429	429	429	429	0
219	20250228	171600	160582679	429	429	429	429	0
220	20250228	171500	160582679	429	429	429	429	0
221	20250228	171400	160582679	429	429	429	429	0
222	20250228	171300	160582679	429	429	429	429	0
223	20250228	171200	160582679	429	429	429	429	0
224	20250228	171100	160582679	429	429	429	429	0
225	20250228	171000	160582679	429	429	429	429	0
226	20250228	170900	160582679	429	429	429	429	0
227	20250228	170800	160582679	429	429	429	429	0
228	20250228	170700	160582679	429	429	429	429	0
229	20250228	170600	160582679	429	429	429	429	0
230	20250228	170500	160582679	429	429	429	429	0
231	20250228	170400	160582679	429	429	429	429	0
232	20250228	170300	160582679	429	429	429	429	0
233	20250228	170200	160582679	429	429	429	429	0
234	20250228	170100	160582679	429	429	429	429	0
235	20250228	170000	160582679	429	429	429	429	0
236	20250228	165900	160582679	429	429	429	429	0
237	20250228	165800	160582679	429	429	429	429	0
238	20250228	165700	160582679	429	429	429	429	0
239	20250228	165600	160582679	429	429	429	429	0
240	20250228	165500	160582679	429	429	429	429	0
241	20250228	165400	160582679	429	429	429	429	0
242	20250228	165300	160582679	429	429	429	429	2760
243	20250228	165200	160582679	429	429	429	429	0
244	20250228	165100	160582679	429	429	429	429	0
245	20250228	165000	160582679	429	429	429	429	0
246	20250228	164900	160582679	429	429	429	429	0
247	20250228	164800	160582679	429	429	429	429	0
248	20250228	164700	160582679	429	429	429	429	0
249	20250228	164600	160582679	429	429	429	429	0
250	20250228	164500	160582679	429	429	429	429	0
251	20250228	164400	160582679	429	429	429	429	0
252	20250228	164300	160582679	429	429	429	429	0
253	20250228	164200	160582679	429	429	429	429	0
254	20250228	164100	160582679	429	429	429	429	0
255	20250228	164000	160582679	429	429	429	429	0
256	20250228	163900	160582679	429	429	429	429	0
257	20250228	163800	160582679	429	429	429	429	0
258	20250228	163700	160582679	429	429	429	429	0
259	20250228	163600	160582679	429	429	429	429	0
260	20250228	163500	160582679	429	429	429	429	0
261	20250228	163400	160582679	429	429	429	429	0
262	20250228	163300	160582679	429	429	429	429	0
263	20250228	163200	160582679	429	429	429	429	0
264	20250228	163100	160582679	429	429	429	429	0
265	20250228	163000	160582679	429	429	429	429	0
266	20250228	162900	160582679	429	429	429	429	0
267	20250228	162800	160582679	429	429	429	429	0
268	20250228	162700	160582679	429	429	429	429	0
269	20250228	162600	160582679	429	429	429	429	0
270	20250228	162500	160582679	429	429	429	429	0
271	20250228	162400	160582679	429	429	429	429	0
272	20250228	162300	160582679	429	429	429	429	2760
273	20250228	162200	160582679	429	429	429	429	0
274	20250228	162100	160582679	429	429	429	429	0
275	20250228	162000	160582679	429	429	429	429	0
276	20250228	161900	160582679	429	429	429	429	0
277	20250228	161800	160582679	429	429	429	429	0
278	20250228	161700	160582679	429	429	429	429	0
279	20250228	161600	160582679	429	429	429	429	0
280	20250228	161500	160582679	429	429	429	429	0
281	20250228	161400	160582679	429	429	429	429	0
282	20250228	161300	160582679	429	429	429	429	0
283	20250228	161200	160582679	429	429	429	429	0
284	20250228	161100	160582679	429	429	429	429	0
285	20250228	161000	160582679	429	429	429	429	0
286	20250228	160900	160582679	429	429	429	429	0
287	20250228	160800	160582679	429	429	429	429	0
288	20250228	160700	160582679	429	429	429	429	0
289	20250228	160600	160582679	429	429	429	429	0
290	20250228	160500	160582679	429	429	429	429	0
291	20250228	160400	160582679	429	429	429	429	0
292	20250228	160300	160582679	429	429	429	429	0
293	20250228	160200	160582679	429	429	429	429	0
294	20250228	160100	160582679	429	429	429	429	0
295	20250228	160000	160582679	429	429	429	429	0
296	20250228	155900	160582679	429	429	429	429	0
297	20250228	155800	160582679	429	429	429	429	0
298	20250228	155700	160582679	429	429	429	429	0
299	20250228	155600	160582679	429	429	429	429	0
300	20250228	155500	160582679	429	429	429	429	0
301	20250228	155400	160582679	429	429	429	429	0
302	20250228	155300	160582679	429	429	429	429	2760
303	20250228	155200	160582679	429	429	429	429	0
304	20250228	155100	160582679	429	429	429	429	0
305	20250228	155000	160582679	429	429	429	429	0
306	20250228	154900	160582679	429	429	429	429	0
307	20250228	154800	160582679	429	429	429	429	0
308	20250228	154700	160582679	429	429	429	429	0
309	20250228	154600	160582679	429	429	429	429	0
310	20250228	154500	160582679	429	429	429	429	0
311	20250228	154400	160582679	429	429	429	429	0
312	20250228	154300	160582679	429	429	429	429	0
313	20250228	154200	160582679	429	429	429	429	0
314	20250228	154100	160582679	429	429	429	429	0
315	20250228	154000	160582679	429	429	429	429	0
316	20250228	153900	160582679	429	429	429	429	0
317	20250228	153800	160582679	429	429	429	429	0
318	20250228	153700	160582679	429	429	429	429	0
319	20250228	153600	160582679	429	429	429	429	0
320	20250228	153500	160582679	429	429	429	429	0
321	20250228	153400	160582679	429	429	429	429	0
322	20250228	153300	160582679	429	429	429	429	0
323	20250228	153200	160582679	429	429	429	429	0
324	20250228	153100	160582679	429	429	429	429	0
325	20250228	153000	160582679	429	429	429	429	2760
326	20250228	152900	159398639	429	429	429	429	0
327	20250228	152800	159398639	429	429	429	429	0
328	20250228	152700	159398639	429	429	429	429	0
329	20250228	152600	159398639	429	429	429	429	0
330	20250228	152500	159398639	429	429	429	429	0
331	20250228	152400	159398639	429	429	429	429	0
332	20250228	152300	159398639	429	429	429	429	0
333	20250228	152200	159398639	429	429	429	429	0
334	20250228	152100	159398639	429	429	429	429	0
335	20250228	152000	159398639	429	429	429	429	0
336	20250228	151900	159398639	429	426	429	426	5065
337	20250228	151800	157239537	427	426	427	426	1186
338	20250228	151700	156734280	426	425	426	425	792
339	20250228	151600	156397679	425	425	425	425	28
340	20250228	151500	156385779	424	424	424	424	287
341	20250228	151400	156264091	425	425	425	425	2
342	20250228	151300	156263241	426	426	426	426	0
343	20250228	151200	156263241	426	426	426	426	1
344	20250228	151100	156262815	425	425	425	425	40
345	20250228	151000	156245815	426	426	426	426	0
346	20250228	150900	156245815	426	426	426	426	0
347	20250228	150800	156245815	426	426	426	426	0
348	20250228	150700	156245815	426	426	426	426	1
349	20250228	150600	156245389	427	427	427	427	1
350	20250228	150500	156244962	426	426	427	426	3
351	20250228	150400	156243683	428	428	428	428	0
352	20250228	150300	156243683	428	428	428	428	0
353	20250228	150200	156243683	428	428	428	428	0
354	20250228	150100	156243683	428	428	428	428	0
355	20250228	150000	156243683	428	428	428	428	0
356	20250228	145900	156243683	428	425	428	425	12
357	20250228	145800	156238577	428	428	428	428	0
358	20250228	145700	156238577	428	428	428	428	0
359	20250228	145600	156238577	428	425	428	425	2
360	20250228	145500	156237724	428	428	428	428	0
361	20250228	145400	156237724	428	425	428	425	2
362	20250228	145300	156236871	422	424	424	422	2990
363	20250228	145200	154969867	428	428	428	428	0
364	20250228	145100	154969867	428	428	428	428	250
365	20250228	145000	154862867	428	424	428	424	6264
366	20250228	144900	152206927	424	424	424	424	0
367	20250228	144800	152206927	424	428	428	424	2449
368	20250228	144700	151168529	429	429	429	429	0
369	20250228	144600	151168529	429	429	429	429	0
370	20250228	144500	151168529	429	428	429	428	641
371	20250228	144400	150894180	428	422	428	422	12358
372	20250228	144300	145661060	422	422	422	422	0
373	20250228	144200	145661060	422	422	422	422	0
374	20250228	144100	145661060	422	422	422	422	5
375	20250228	144000	145658950	422	422	422	422	100
376	20250228	143900	145616750	422	422	422	422	83
377	20250228	143800	145581724	423	423	423	423	0
378	20250228	143700	145581724	423	423	423	423	0
379	20250228	143600	145581724	423	423	423	423	1000
380	20250228	143500	145158724	423	423	423	423	4000
381	20250228	143400	143466724	422	422	422	422	4917
382	20250228	143300	141391750	422	422	422	422	0
383	20250228	143200	141391750	422	422	422	422	0
384	20250228	143100	141391750	422	422	422	422	0
385	20250228	143000	141391750	422	421	422	421	1048
386	20250228	142900	140950494	421	421	421	421	0
387	20250228	142800	140950494	421	421	421	421	0
388	20250228	142700	140950494	421	421	421	421	0
389	20250228	142600	140950494	421	421	421	421	0
390	20250228	142500	140950494	421	421	421	421	0
391	20250228	142400	140950494	421	421	421	421	0
392	20250228	142300	140950494	421	421	421	421	0
393	20250228	142200	140950494	421	421	421	421	0
394	20250228	142100	140950494	421	421	421	421	0
395	20250228	142000	140950494	421	421	421	421	0
396	20250228	141900	140950494	421	421	421	421	5001
397	20250228	141800	138845073	422	422	422	422	18
398	20250228	141700	138837477	422	422	422	422	176
399	20250228	141600	138763205	421	421	421	421	0
400	20250228	141500	138763205	421	420	421	420	156
401	20250228	141400	138697555	422	422	422	422	10
402	20250228	141300	138693335	420	420	420	420	0
403	20250228	141200	138693335	420	422	422	420	30293
404	20250228	141100	125942952	422	422	422	422	0
405	20250228	141000	125942952	422	422	422	422	205
406	20250228	140900	125856442	422	423	423	421	25035
407	20250228	140800	115287478	424	424	424	424	0
408	20250228	140700	115287478	424	424	424	424	0
409	20250228	140600	115287478	424	424	424	424	0
410	20250228	140500	115287478	424	424	424	424	0
411	20250228	140400	115287478	424	424	424	424	0
412	20250228	140300	115287478	424	424	424	424	0
413	20250228	140200	115287478	424	424	424	424	0
414	20250228	140100	115287478	424	424	424	424	18
415	20250228	140000	115279846	424	424	424	424	50
416	20250228	135900	115258646	425	425	425	425	0
417	20250228	135800	115258646	425	425	425	425	0
418	20250228	135700	115258646	425	425	425	425	0
419	20250228	135600	115258646	425	425	425	425	0
420	20250228	135500	115258646	425	425	425	425	0
421	20250228	135400	115258646	425	425	425	425	1
422	20250228	135300	115258221	425	425	425	423	7118
423	20250228	135200	112242458	425	425	425	425	0
424	20250228	135100	112242458	425	425	425	425	0
425	20250228	135000	112242458	425	425	425	425	50
426	20250228	134900	112221208	425	425	425	425	0
427	20250228	134800	112221208	425	425	425	425	0
428	20250228	134700	112221208	425	425	425	425	0
429	20250228	134600	112221208	425	425	425	425	0
430	20250228	134500	112221208	425	424	425	424	695
431	20250228	134400	111926527	424	424	424	424	34
432	20250228	134300	111912111	424	424	424	424	301
433	20250228	134200	111784487	424	424	424	424	0
434	20250228	134100	111784487	424	424	424	424	0
435	20250228	134000	111784487	424	424	424	424	3
436	20250228	133900	111783215	424	424	424	424	0
437	20250228	133800	111783215	424	424	424	424	0
438	20250228	133700	111783215	424	424	424	424	0
439	20250228	133600	111783215	424	424	424	424	0
440	20250228	133500	111783215	424	424	424	424	0
441	20250228	133400	111783215	424	424	424	424	21
442	20250228	133300	111774311	424	424	424	424	3
443	20250228	133200	111773039	424	424	424	424	0
444	20250228	133100	111773039	424	424	424	424	0
445	20250228	133000	111773039	424	424	424	424	300
446	20250228	132900	111645839	424	424	424	424	0
447	20250228	132800	111645839	424	424	424	424	0
448	20250228	132700	111645839	424	424	424	424	0
449	20250228	132600	111645839	424	424	424	424	0
450	20250228	132500	111645839	424	424	424	424	0
451	20250228	132400	111645839	424	424	424	424	0
452	20250228	132300	111645839	424	424	424	424	1
453	20250228	132200	111645415	423	423	423	423	0
454	20250228	132100	111645415	423	423	423	423	0
455	20250228	132000	111645415	423	423	423	423	0
456	20250228	131900	111645415	423	423	423	423	0
457	20250228	131800	111645415	423	423	423	423	0
458	20250228	131700	111645415	423	423	423	423	0
459	20250228	131600	111645415	423	423	423	423	150
460	20250228	131500	111581965	424	424	424	424	0
461	20250228	131400	111581965	424	424	424	424	0
462	20250228	131300	111581965	424	424	424	424	0
463	20250228	131200	111581965	424	424	424	424	0
464	20250228	131100	111581965	424	423	424	423	212
465	20250228	131000	111492279	424	424	424	424	0
466	20250228	130900	111492279	424	424	424	424	0
467	20250228	130800	111492279	424	424	424	424	205
468	20250228	130700	111405359	424	424	424	424	1
469	20250228	130600	111404935	423	423	423	423	0
470	20250228	130500	111404935	423	423	423	423	2
471	20250228	130400	111404089	424	424	424	424	0
472	20250228	130300	111404089	424	424	424	424	0
473	20250228	130200	111404089	424	423	424	423	234
474	20250228	130100	111305085	423	423	423	423	1508
475	20250228	130000	110667201	423	423	423	423	380
476	20250228	125900	110506461	423	423	423	423	100
477	20250228	125800	110464161	423	423	423	423	0
478	20250228	125700	110464161	423	423	423	423	0
479	20250228	125600	110464161	423	423	423	423	0
480	20250228	125500	110464161	423	423	423	423	0
481	20250228	125400	110464161	423	423	423	423	0
482	20250228	125300	110464161	423	423	423	423	0
483	20250228	125200	110464161	423	423	423	423	0
484	20250228	125100	110464161	423	423	423	423	0
485	20250228	125000	110464161	423	423	423	423	1
486	20250228	124900	110463738	424	424	424	424	0
487	20250228	124800	110463738	424	424	424	424	33
488	20250228	124700	110449746	422	422	422	422	0
489	20250228	124600	110449746	422	422	422	422	0
490	20250228	124500	110449746	422	422	422	422	2900
491	20250228	124400	109225946	424	424	424	424	0
492	20250228	124300	109225946	424	424	424	424	0
493	20250228	124200	109225946	424	424	424	424	0
494	20250228	124100	109225946	424	424	424	424	0
495	20250228	124000	109225946	424	424	424	424	0
496	20250228	123900	109225946	424	424	424	424	0
497	20250228	123800	109225946	424	424	424	424	0
498	20250228	123700	109225946	424	424	424	424	0
499	20250228	123600	109225946	424	424	424	424	0
500	20250228	123500	109225946	424	424	424	424	0
501	20250228	123400	109225946	424	424	424	424	0
502	20250228	123300	109225946	424	424	424	424	0
503	20250228	123200	109225946	424	424	424	424	0
504	20250228	123100	109225946	424	424	424	424	0
505	20250228	123000	109225946	424	424	424	424	0
506	20250228	122900	109225946	424	424	424	424	206
507	20250228	122800	109138602	424	424	424	424	0
508	20250228	122700	109138602	424	424	424	424	0
509	20250228	122600	109138602	424	424	424	424	0
510	20250228	122500	109138602	424	424	424	424	239
511	20250228	122400	109037266	424	424	424	424	0
512	20250228	122300	109037266	424	424	424	424	1
513	20250228	122200	109036842	422	422	422	422	481
514	20250228	122100	108833860	421	421	421	421	4
515	20250228	122000	108832176	420	421	421	420	7500
516	20250228	121900	105679955	421	421	421	421	0
517	20250228	121800	105679955	421	421	421	421	0
518	20250228	121700	105679955	421	421	421	421	0
519	20250228	121600	105679955	421	421	421	421	0
520	20250228	121500	105679955	421	421	421	421	0
521	20250228	121400	105679955	421	421	421	421	0
522	20250228	121300	105679955	421	421	421	421	0
523	20250228	121200	105679955	421	421	421	421	0
524	20250228	121100	105679955	421	421	421	421	10
525	20250228	121000	105675745	420	420	420	420	845
526	20250228	120900	105320845	420	420	420	420	2005
527	20250228	120800	104478745	420	421	421	420	17237
528	20250228	120700	97237505	422	423	423	421	30009
529	20250228	120600	84591074	423	423	423	423	500
530	20250228	120500	84379574	423	423	423	423	5
531	20250228	120400	84377459	422	422	422	422	0
532	20250228	120300	84377459	422	422	422	422	0
533	20250228	120200	84377459	422	422	422	422	279
534	20250228	120100	84259721	422	422	422	422	22
535	20250228	120000	84250437	422	422	422	422	0
536	20250228	115900	84250437	422	422	422	422	1
537	20250228	115800	84250015	422	422	422	422	0
538	20250228	115700	84250015	422	422	422	422	0
539	20250228	115600	84250015	422	422	422	422	0
540	20250228	115500	84250015	422	422	422	422	300
541	20250228	115400	84123415	422	422	422	422	1000
542	20250228	115300	83701415	421	421	421	421	178
543	20250228	115200	83626477	421	421	421	421	0
544	20250228	115100	83626477	421	421	421	421	3
545	20250228	115000	83625214	421	420	421	420	52
546	20250228	114900	83603323	421	421	421	421	1
547	20250228	114800	83602902	421	421	421	421	5
548	20250228	114700	83600797	421	421	421	421	0
549	20250228	114600	83600797	421	421	421	421	101
550	20250228	114500	83558276	421	421	421	421	106
551	20250228	114400	83513650	421	421	421	420	10527
552	20250228	114300	79091780	421	421	421	421	2910
553	20250228	114200	77866670	421	421	421	421	10585
554	20250228	114100	73410385	422	422	422	422	1000
555	20250228	114000	72988385	422	421	422	421	2
556	20250228	113900	72987542	422	422	422	422	979
557	20250228	113800	72574404	422	423	423	422	5146
558	20250228	113700	70401949	424	424	424	424	1
559	20250228	113600	70401525	423	423	423	423	0
560	20250228	113500	70401525	423	423	423	423	0
561	20250228	113400	70401525	423	423	423	423	0
562	20250228	113300	70401525	423	423	423	423	0
563	20250228	113200	70401525	423	423	423	423	0
564	20250228	113100	70401525	423	423	423	423	0
565	20250228	113000	70401525	423	423	423	423	0
566	20250228	112900	70401525	423	423	423	423	53
567	20250228	112800	70379106	423	423	423	423	0
568	20250228	112700	70379106	423	423	423	423	0
569	20250228	112600	70379106	423	423	423	423	0
570	20250228	112500	70379106	423	423	423	423	304
571	20250228	112400	70250514	423	423	423	423	0
572	20250228	112300	70250514	423	423	423	423	0
573	20250228	112200	70250514	423	423	423	423	0
574	20250228	112100	70250514	423	423	423	423	1300
575	20250228	112000	69700614	422	422	422	422	0
576	20250228	111900	69700614	422	422	422	422	646
577	20250228	111800	69428002	424	424	424	424	0
578	20250228	111700	69428002	424	424	424	424	0
579	20250228	111600	69428002	424	424	424	424	1
580	20250228	111500	69427578	424	424	424	424	0
581	20250228	111400	69427578	424	424	424	424	0
582	20250228	111300	69427578	424	424	424	424	0
583	20250228	111200	69427578	424	424	424	424	4
584	20250228	111100	69425882	424	424	424	424	0
585	20250228	111000	69425882	424	424	424	424	0
586	20250228	110900	69425882	424	423	424	423	1045
587	20250228	110800	68982847	423	423	423	423	532
588	20250228	110700	68757811	425	425	425	425	0
589	20250228	110600	68757811	425	425	425	425	0
590	20250228	110500	68757811	425	425	425	425	0
591	20250228	110400	68757811	425	425	425	425	0
592	20250228	110300	68757811	425	425	425	425	0
593	20250228	110200	68757811	425	425	425	425	0
594	20250228	110100	68757811	425	425	425	425	10
595	20250228	110000	68753561	425	425	425	425	100
596	20250228	105900	68711061	421	421	421	421	5490
597	20250228	105800	66399771	421	423	423	421	8519
598	20250228	105700	62807500	424	424	424	424	4
599	20250228	105600	62805804	425	425	425	425	0
600	20250228	105500	62805804	425	425	425	425	1
601	20250228	105400	62805379	422	422	422	422	15506
602	20250228	105300	56261847	422	422	422	422	548
603	20250228	105200	56030591	422	422	422	422	1915
604	20250228	105100	55222461	422	422	422	422	1200
605	20250228	105000	54716061	422	422	422	422	609
606	20250228	104900	54459063	421	421	421	421	0
607	20250228	104800	54459063	421	421	421	421	0
608	20250228	104700	54459063	421	421	421	421	0
609	20250228	104600	54459063	421	424	424	421	30223
610	20250228	104500	41692480	424	425	425	424	536
611	20250228	104400	41464695	424	425	425	424	51
612	20250228	104300	41443021	425	425	425	425	1
613	20250228	104200	41442596	425	425	425	425	200
614	20250228	104100	41357596	425	425	425	425	200
615	20250228	104000	41272596	425	425	425	425	2
616	20250228	103900	41271746	423	425	425	423	9759
617	20250228	103800	37137082	424	425	425	424	101
618	20250228	103700	37094257	425	425	425	425	312
619	20250228	103600	36961657	425	425	425	425	2
620	20250228	103500	36960807	425	425	425	425	10
621	20250228	103400	36956557	425	425	425	425	0
622	20250228	103300	36956557	425	425	425	425	100
623	20250228	103200	36914057	426	426	426	426	0
624	20250228	103100	36914057	426	425	426	425	2858
625	20250228	103000	35698407	425	425	425	425	5029
626	20250228	102900	33561082	426	426	426	426	4366
627	20250228	102800	31701166	426	427	427	426	6331
628	20250228	102700	28998225	428	428	428	428	713
629	20250228	102600	28693061	429	429	429	429	0
630	20250228	102500	28693061	429	429	429	429	0
631	20250228	102400	28693061	429	429	429	429	100
632	20250228	102300	28650161	429	429	429	429	0
633	20250228	102200	28650161	429	429	429	429	0
634	20250228	102100	28650161	429	429	429	429	2
635	20250228	102000	28649303	429	429	429	429	675
636	20250228	101900	28359728	429	429	429	429	1
637	20250228	101800	28359299	429	429	429	429	44
638	20250228	101700	28340423	429	429	429	429	0
639	20250228	101600	28340423	429	429	429	429	50
640	20250228	101500	28318973	429	429	429	429	0
641	20250228	101400	28318973	429	429	429	429	0
642	20250228	101300	28318973	429	429	429	429	0
643	20250228	101200	28318973	429	429	429	429	0
644	20250228	101100	28318973	429	429	429	429	589
645	20250228	101000	28066292	428	428	428	428	100
646	20250228	100900	28023492	429	429	429	429	0
647	20250228	100800	28023492	429	429	429	429	276
648	20250228	100700	27905088	429	429	429	429	0
649	20250228	100600	27905088	429	429	429	429	183
650	20250228	100500	27826581	429	429	429	429	1199
651	20250228	100400	27312210	429	429	429	429	0
652	20250228	100300	27312210	429	429	429	429	0
653	20250228	100200	27312210	429	429	429	429	0
654	20250228	100100	27312210	429	429	429	429	1
655	20250228	100000	27311781	429	429	429	429	0
656	20250228	095900	27311781	429	429	429	429	0
657	20250228	095800	27311781	429	428	429	428	40
658	20250228	095700	27294658	428	428	428	428	0
659	20250228	095600	27294658	428	428	428	428	63
660	20250228	095500	27267694	430	430	430	430	0
661	20250228	095400	27267694	430	430	430	430	0
662	20250228	095300	27267694	430	430	430	430	100
663	20250228	095200	27224694	430	430	430	430	1
664	20250228	095100	27224264	428	428	428	428	10
665	20250228	095000	27219984	428	428	428	428	102
666	20250228	094900	27176328	430	430	430	430	0
667	20250228	094800	27176328	430	430	430	430	10
668	20250228	094700	27172028	430	429	430	429	38
669	20250228	094600	27155723	429	429	429	429	88
670	20250228	094500	27117971	429	429	429	429	0
671	20250228	094400	27117971	429	429	429	429	50
672	20250228	094300	27096521	429	429	429	429	0
673	20250228	094200	27096521	429	429	429	429	0
674	20250228	094100	27096521	429	428	429	428	8760
675	20250228	094000	23347240	429	429	429	429	0
676	20250228	093900	23347240	429	429	429	429	201
677	20250228	093800	23261011	429	429	429	429	0
678	20250228	093700	23261011	429	428	429	428	306
679	20250228	093600	23130041	429	430	430	428	4146
680	20250228	093500	21355518	430	430	430	430	3
681	20250228	093400	21354228	430	430	430	430	0
682	20250228	093300	21354228	430	430	430	430	0
683	20250228	093200	21354228	430	430	430	430	0
684	20250228	093100	21354228	430	430	430	430	2
685	20250228	093000	21353368	430	430	430	430	32
686	20250228	092900	21339608	430	430	430	430	0
687	20250228	092800	21339608	430	430	430	430	1
688	20250228	092700	21339178	427	426	427	426	7000
689	20250228	092600	18355178	427	427	427	427	105
690	20250228	092500	18310343	430	427	430	426	7155
691	20250228	092400	15257370	426	426	426	426	131
692	20250228	092300	15201564	426	430	430	426	19156
693	20250228	092200	7010678	430	430	430	430	2324
694	20250228	092100	6011358	430	430	430	430	0
695	20250228	092000	6011358	430	430	430	430	1
696	20250228	091900	6010928	428	428	428	428	18
697	20250228	091800	6003224	430	430	430	430	0
698	20250228	091700	6003224	430	430	430	430	500
699	20250228	091600	5788224	430	430	430	429	3561
700	20250228	091500	4260553	432	430	432	430	17
701	20250228	091400	4253240	432	432	433	430	3942
702	20250228	091300	2555914	433	433	433	433	0
703	20250228	091200	2555914	433	432	433	432	1505
704	20250228	091100	1904254	432	432	432	432	1
705	20250228	091000	1903822	432	432	432	432	0
706	20250228	090900	1903822	432	432	432	432	6
707	20250228	090800	1901230	430	430	430	430	0
708	20250228	090700	1901230	430	430	430	430	3
709	20250228	090600	1899940	430	431	431	430	132
710	20250228	090500	1843080	431	431	431	431	0
711	20250228	090400	1843080	431	431	431	431	0
712	20250228	090300	1843080	431	431	431	430	12
713	20250228	090200	1837918	429	429	429	429	0
714	20250228	090100	1837918	429	430	430	429	4073
715	20250228	090000	86912	432	430	432	430	187