KissMeData/031860/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191500	46236187	924	924	924	924	1697
3	20250228	191400	46236187	924	924	924	924	0
4	20250228	191300	46236187	924	924	924	924	0
5	20250228	191200	46236187	924	924	924	924	0
6	20250228	191100	46236187	924	924	924	924	0
7	20250228	191000	46236187	924	924	924	924	0
8	20250228	190900	46236187	924	924	924	924	0
9	20250228	190800	46236187	924	924	924	924	0
10	20250228	190700	46236187	924	924	924	924	0
11	20250228	190600	46236187	924	924	924	924	0
12	20250228	190500	46236187	924	924	924	924	0
13	20250228	190400	46236187	924	924	924	924	0
14	20250228	190300	46236187	924	924	924	924	0
15	20250228	190200	46236187	924	924	924	924	0
16	20250228	190100	46236187	924	924	924	924	0
17	20250228	190000	46236187	924	924	924	924	0
18	20250228	185900	46236187	924	924	924	924	0
19	20250228	185800	46236187	924	924	924	924	0
20	20250228	185700	46236187	924	924	924	924	0
21	20250228	185600	46236187	924	924	924	924	0
22	20250228	185500	46236187	924	924	924	924	0
23	20250228	185400	46236187	924	924	924	924	0
24	20250228	185300	46236187	924	924	924	924	0
25	20250228	185200	46236187	924	924	924	924	0
26	20250228	185100	46236187	924	924	924	924	0
27	20250228	185000	46236187	924	924	924	924	0
28	20250228	184900	46236187	924	924	924	924	0
29	20250228	184800	46236187	924	924	924	924	0
30	20250228	184700	46236187	924	924	924	924	0
31	20250228	184600	46236187	924	924	924	924	0
32	20250228	184500	46236187	924	924	924	924	1697
33	20250228	184400	46236187	924	924	924	924	0
34	20250228	184300	46236187	924	924	924	924	0
35	20250228	184200	46236187	924	924	924	924	0
36	20250228	184100	46236187	924	924	924	924	0
37	20250228	184000	46236187	924	924	924	924	0
38	20250228	183900	46236187	924	924	924	924	0
39	20250228	183800	46236187	924	924	924	924	0
40	20250228	183700	46236187	924	924	924	924	0
41	20250228	183600	46236187	924	924	924	924	0
42	20250228	183500	46236187	924	924	924	924	0
43	20250228	183400	46236187	924	924	924	924	0
44	20250228	183300	46236187	924	924	924	924	0
45	20250228	183200	46236187	924	924	924	924	0
46	20250228	183100	46236187	924	924	924	924	0
47	20250228	183000	46236187	924	924	924	924	0
48	20250228	182900	46236187	924	924	924	924	0
49	20250228	182800	46236187	924	924	924	924	0
50	20250228	182700	46236187	924	924	924	924	0
51	20250228	182600	46236187	924	924	924	924	0
52	20250228	182500	46236187	924	924	924	924	0
53	20250228	182400	46236187	924	924	924	924	0
54	20250228	182300	46236187	924	924	924	924	0
55	20250228	182200	46236187	924	924	924	924	0
56	20250228	182100	46236187	924	924	924	924	0
57	20250228	182000	46236187	924	924	924	924	0
58	20250228	181900	46236187	924	924	924	924	0
59	20250228	181800	46236187	924	924	924	924	0
60	20250228	181700	46236187	924	924	924	924	0
61	20250228	181600	46236187	924	924	924	924	0
62	20250228	181500	46236187	924	924	924	924	1697
63	20250228	181400	46236187	924	924	924	924	0
64	20250228	181300	46236187	924	924	924	924	0
65	20250228	181200	46236187	924	924	924	924	0
66	20250228	181100	46236187	924	924	924	924	0
67	20250228	181000	46236187	924	924	924	924	0
68	20250228	180900	46236187	924	924	924	924	0
69	20250228	180800	46236187	924	924	924	924	0
70	20250228	180700	46236187	924	924	924	924	0
71	20250228	180600	46236187	924	924	924	924	0
72	20250228	180500	46236187	924	924	924	924	0
73	20250228	180400	46236187	924	924	924	924	0
74	20250228	180300	46236187	924	924	924	924	0
75	20250228	180200	46236187	924	924	924	924	0
76	20250228	180100	46236187	924	924	924	924	0
77	20250228	180000	46236187	924	924	924	924	0
78	20250228	175900	46236187	924	924	924	924	0
79	20250228	175800	46236187	924	924	924	924	0
80	20250228	175700	46236187	924	924	924	924	0
81	20250228	175600	46236187	924	924	924	924	0
82	20250228	175500	46236187	924	924	924	924	0
83	20250228	175400	46236187	924	924	924	924	0
84	20250228	175300	46236187	924	924	924	924	0
85	20250228	175200	46236187	924	924	924	924	0
86	20250228	175100	46236187	924	924	924	924	0
87	20250228	175000	46236187	924	924	924	924	0
88	20250228	174900	46236187	924	924	924	924	0
89	20250228	174800	46236187	924	924	924	924	0
90	20250228	174700	46236187	924	924	924	924	0
91	20250228	174600	46236187	924	924	924	924	0
92	20250228	174500	46236187	924	924	924	924	1697
93	20250228	174400	46236187	924	924	924	924	0
94	20250228	174300	46236187	924	924	924	924	0
95	20250228	174200	46236187	924	924	924	924	0
96	20250228	174100	46236187	924	924	924	924	0
97	20250228	174000	46236187	924	924	924	924	0
98	20250228	173900	46236187	924	924	924	924	0
99	20250228	173800	46236187	924	924	924	924	0
100	20250228	173700	46236187	924	924	924	924	0
101	20250228	173600	46236187	924	924	924	924	0
102	20250228	173500	46236187	924	924	924	924	0
103	20250228	173400	46236187	924	924	924	924	0
104	20250228	173300	46236187	924	924	924	924	0
105	20250228	173200	46236187	924	924	924	924	0
106	20250228	173100	46236187	924	924	924	924	0
107	20250228	173000	46236187	924	924	924	924	0
108	20250228	172900	46236187	924	924	924	924	0
109	20250228	172800	46236187	924	924	924	924	0
110	20250228	172700	46236187	924	924	924	924	0
111	20250228	172600	46236187	924	924	924	924	0
112	20250228	172500	46236187	924	924	924	924	0
113	20250228	172400	46236187	924	924	924	924	0
114	20250228	172300	46236187	924	924	924	924	0
115	20250228	172200	46236187	924	924	924	924	0
116	20250228	172100	46236187	924	924	924	924	0
117	20250228	172000	46236187	924	924	924	924	0
118	20250228	171900	46236187	924	924	924	924	0
119	20250228	171800	46236187	924	924	924	924	0
120	20250228	171700	46236187	924	924	924	924	0
121	20250228	171600	46236187	924	924	924	924	0
122	20250228	171500	46236187	924	924	924	924	1697
123	20250228	171400	46236187	924	924	924	924	0
124	20250228	171300	46236187	924	924	924	924	0
125	20250228	171200	46236187	924	924	924	924	0
126	20250228	171100	46236187	924	924	924	924	0
127	20250228	171000	46236187	924	924	924	924	0
128	20250228	170900	46236187	924	924	924	924	0
129	20250228	170800	46236187	924	924	924	924	0
130	20250228	170700	46236187	924	924	924	924	0
131	20250228	170600	46236187	924	924	924	924	0
132	20250228	170500	46236187	924	924	924	924	0
133	20250228	170400	46236187	924	924	924	924	0
134	20250228	170300	46236187	924	924	924	924	0
135	20250228	170200	46236187	924	924	924	924	0
136	20250228	170100	46236187	924	924	924	924	0
137	20250228	170000	46236187	924	924	924	924	0
138	20250228	165900	46236187	924	924	924	924	0
139	20250228	165800	46236187	924	924	924	924	0
140	20250228	165700	46236187	924	924	924	924	0
141	20250228	165600	46236187	924	924	924	924	0
142	20250228	165500	46236187	924	924	924	924	0
143	20250228	165400	46236187	924	924	924	924	0
144	20250228	165300	46236187	924	924	924	924	0
145	20250228	165200	46236187	924	924	924	924	0
146	20250228	165100	46236187	924	924	924	924	0
147	20250228	165000	46236187	924	924	924	924	0
148	20250228	164900	46236187	924	924	924	924	0
149	20250228	164800	46236187	924	924	924	924	0
150	20250228	164700	46236187	924	924	924	924	0
151	20250228	164600	46236187	924	924	924	924	0
152	20250228	164500	46236187	924	924	924	924	1697
153	20250228	164400	46236187	924	924	924	924	0
154	20250228	164300	46236187	924	924	924	924	0
155	20250228	164200	46236187	924	924	924	924	0
156	20250228	164100	46236187	924	924	924	924	0
157	20250228	164000	46236187	924	924	924	924	0
158	20250228	163900	46236187	924	924	924	924	0
159	20250228	163800	46236187	924	924	924	924	0
160	20250228	163700	46236187	924	924	924	924	0
161	20250228	163600	46236187	924	924	924	924	0
162	20250228	163500	46236187	924	924	924	924	0
163	20250228	163400	46236187	924	924	924	924	0
164	20250228	163300	46236187	924	924	924	924	0
165	20250228	163200	46236187	924	924	924	924	0
166	20250228	163100	46236187	924	924	924	924	0
167	20250228	163000	46236187	924	924	924	924	0
168	20250228	162900	46236187	924	924	924	924	0
169	20250228	162800	46236187	924	924	924	924	0
170	20250228	162700	46236187	924	924	924	924	0
171	20250228	162600	46236187	924	924	924	924	0
172	20250228	162500	46236187	924	924	924	924	0
173	20250228	162400	46236187	924	924	924	924	0
174	20250228	162300	46236187	924	924	924	924	0
175	20250228	162200	46236187	924	924	924	924	0
176	20250228	162100	46236187	924	924	924	924	0
177	20250228	162000	46236187	924	924	924	924	0
178	20250228	161900	46236187	924	924	924	924	0
179	20250228	161800	46236187	924	924	924	924	0
180	20250228	161700	46236187	924	924	924	924	0
181	20250228	161600	46236187	924	924	924	924	0
182	20250228	161500	46236187	924	924	924	924	1697
183	20250228	161400	46236187	924	924	924	924	0
184	20250228	161300	46236187	924	924	924	924	0
185	20250228	161200	46236187	924	924	924	924	0
186	20250228	161100	46236187	924	924	924	924	0
187	20250228	161000	46236187	924	924	924	924	0
188	20250228	160900	46236187	924	924	924	924	0
189	20250228	160800	46236187	924	924	924	924	0
190	20250228	160700	46236187	924	924	924	924	0
191	20250228	160600	46236187	924	924	924	924	0
192	20250228	160500	46236187	924	924	924	924	0
193	20250228	160400	46236187	924	924	924	924	0
194	20250228	160300	46236187	924	924	924	924	0
195	20250228	160200	46236187	924	924	924	924	0
196	20250228	160100	46236187	924	924	924	924	0
197	20250228	160000	46236187	924	924	924	924	0
198	20250228	155900	46236187	924	924	924	924	0
199	20250228	155800	46236187	924	924	924	924	0
200	20250228	155700	46236187	924	924	924	924	0
201	20250228	155600	46236187	924	924	924	924	0
202	20250228	155500	46236187	924	924	924	924	0
203	20250228	155400	46236187	924	924	924	924	0
204	20250228	155300	46236187	924	924	924	924	0
205	20250228	155200	46236187	924	924	924	924	0
206	20250228	155100	46236187	924	924	924	924	0
207	20250228	155000	46236187	924	924	924	924	0
208	20250228	154900	46236187	924	924	924	924	0
209	20250228	154800	46236187	924	924	924	924	0
210	20250228	154700	46236187	924	924	924	924	0
211	20250228	154600	46236187	924	924	924	924	0
212	20250228	154500	46236187	924	924	924	924	1697
213	20250228	154400	46236187	924	924	924	924	0
214	20250228	154300	46236187	924	924	924	924	0
215	20250228	154200	46236187	924	924	924	924	0
216	20250228	154100	46236187	924	924	924	924	0
217	20250228	154000	46236187	924	924	924	924	0
218	20250228	153900	46236187	924	924	924	924	0
219	20250228	153800	46236187	924	924	924	924	0
220	20250228	153700	46236187	924	924	924	924	0
221	20250228	153600	46236187	924	924	924	924	0
222	20250228	153500	46236187	924	924	924	924	0
223	20250228	153400	46236187	924	924	924	924	0
224	20250228	153300	46236187	924	924	924	924	0
225	20250228	153200	46236187	924	924	924	924	0
226	20250228	153100	46236187	924	924	924	924	0
227	20250228	153000	46236187	924	924	924	924	1697
228	20250228	152900	44668159	934	934	934	934	0
229	20250228	152800	44668159	934	934	934	934	0
230	20250228	152700	44668159	934	934	934	934	0
231	20250228	152600	44668159	934	934	934	934	0
232	20250228	152500	44668159	934	934	934	934	0
233	20250228	152400	44668159	934	934	934	934	0
234	20250228	152300	44668159	934	934	934	934	0
235	20250228	152200	44668159	934	934	934	934	0
236	20250228	152100	44668159	934	934	934	934	0
237	20250228	152000	44668159	934	934	934	934	0
238	20250228	151900	44668159	934	934	934	934	2
239	20250228	151800	44666291	934	934	934	934	8
240	20250228	151700	44658819	934	934	934	934	79
241	20250228	151600	44585033	930	930	930	930	0
242	20250228	151500	44585033	930	930	930	930	50
243	20250228	151400	44538533	935	935	935	935	0
244	20250228	151300	44538533	935	935	935	935	5
245	20250228	151200	44533858	926	926	926	926	0
246	20250228	151100	44533858	926	926	926	926	632
247	20250228	151000	43948626	926	926	926	926	300
248	20250228	150900	43670826	926	926	926	926	78
249	20250228	150800	43598598	935	935	935	935	0
250	20250228	150700	43598598	935	935	935	935	0
251	20250228	150600	43598598	935	935	935	935	0
252	20250228	150500	43598598	935	935	935	935	300
253	20250228	150400	43318098	935	935	935	935	0
254	20250228	150300	43318098	935	935	935	935	0
255	20250228	150200	43318098	935	935	935	935	0
256	20250228	150100	43318098	935	935	935	935	0
257	20250228	150000	43318098	935	935	935	935	75
258	20250228	145900	43247973	935	935	935	935	25
259	20250228	145800	43224598	935	935	935	935	0
260	20250228	145700	43224598	935	935	935	935	0
261	20250228	145600	43224598	935	935	935	935	100
262	20250228	145500	43131098	935	935	935	935	0
263	20250228	145400	43131098	935	935	935	935	200
264	20250228	145300	42944098	935	935	935	935	1
265	20250228	145200	42943163	931	928	931	928	644
266	20250228	145100	42343614	920	920	920	920	0
267	20250228	145000	42343614	920	920	920	920	756
268	20250228	144900	41648094	916	916	916	915	1247
269	20250228	144800	40505909	916	916	916	916	0
270	20250228	144700	40505909	916	920	920	916	324
271	20250228	144600	40208582	920	920	920	920	451
272	20250228	144500	39793662	920	920	920	920	0
273	20250228	144400	39793662	920	920	920	920	623
274	20250228	144300	39220502	916	916	916	916	0
275	20250228	144200	39220502	916	916	916	916	1
276	20250228	144100	39219586	920	920	920	920	0
277	20250228	144000	39219586	920	920	920	920	0
278	20250228	143900	39219586	920	920	920	920	0
279	20250228	143800	39219586	920	920	920	920	0
280	20250228	143700	39219586	920	920	920	920	0
281	20250228	143600	39219586	920	920	920	920	52
282	20250228	143500	39171746	916	916	916	916	10
283	20250228	143400	39162586	915	915	915	915	0
284	20250228	143300	39162586	915	919	919	915	26
285	20250228	143200	39138732	919	919	919	919	55
286	20250228	143100	39088187	919	919	919	919	0
287	20250228	143000	39088187	919	919	919	919	0
288	20250228	142900	39088187	919	919	919	919	1
289	20250228	142800	39087268	919	919	919	919	0
290	20250228	142700	39087268	919	919	919	919	0
291	20250228	142600	39087268	919	919	919	919	0
292	20250228	142500	39087268	919	919	919	919	0
293	20250228	142400	39087268	919	919	919	919	6
294	20250228	142300	39081754	919	919	919	919	0
295	20250228	142200	39081754	919	921	921	919	624
296	20250228	142100	38507753	919	919	919	919	0
297	20250228	142000	38507753	919	919	919	919	0
298	20250228	141900	38507753	919	919	919	919	0
299	20250228	141800	38507753	919	919	919	919	0
300	20250228	141700	38507753	919	919	919	919	0
301	20250228	141600	38507753	919	919	919	919	0
302	20250228	141500	38507753	919	919	919	919	348
303	20250228	141400	38187941	919	919	919	919	0
304	20250228	141300	38187941	919	919	919	919	681
305	20250228	141200	37562102	910	911	911	910	375
306	20250228	141100	37220752	910	910	910	910	0
307	20250228	141000	37220752	910	923	923	910	6000
308	20250228	140900	31755626	925	925	925	925	0
309	20250228	140800	31755626	925	925	925	925	15
310	20250228	140700	31741751	925	925	925	925	4
311	20250228	140600	31738051	925	925	925	925	73
312	20250228	140500	31670526	925	926	926	925	99
313	20250228	140400	31578892	926	928	928	926	493
314	20250228	140300	31121624	926	926	926	926	12
315	20250228	140200	31110512	926	926	926	926	2
316	20250228	140100	31108660	926	926	926	926	0
317	20250228	140000	31108660	926	927	927	926	234
318	20250228	135900	30891963	927	927	927	927	25
319	20250228	135800	30868788	927	927	927	927	32
320	20250228	135700	30839124	930	930	930	930	187
321	20250228	135600	30665214	932	932	932	932	0
322	20250228	135500	30665214	932	932	932	932	0
323	20250228	135400	30665214	932	932	932	932	10
324	20250228	135300	30655894	935	935	935	935	98
325	20250228	135200	30564264	932	943	943	932	5026
326	20250228	135100	25837459	951	951	951	951	0
327	20250228	135000	25837459	951	951	951	951	0
328	20250228	134900	25837459	951	951	951	951	0
329	20250228	134800	25837459	951	951	951	951	0
330	20250228	134700	25837459	951	951	951	951	0
331	20250228	134600	25837459	951	951	951	951	0
332	20250228	134500	25837459	951	951	951	951	0
333	20250228	134400	25837459	951	951	951	951	0
334	20250228	134300	25837459	951	951	951	951	0
335	20250228	134200	25837459	951	951	951	951	1
336	20250228	134100	25836508	943	943	943	943	0
337	20250228	134000	25836508	943	943	943	943	663
338	20250228	133900	25211299	951	951	951	951	0
339	20250228	133800	25211299	951	951	951	951	0
340	20250228	133700	25211299	951	951	951	951	0
341	20250228	133600	25211299	951	951	951	951	0
342	20250228	133500	25211299	951	951	951	951	0
343	20250228	133400	25211299	951	951	951	951	0
344	20250228	133300	25211299	951	951	951	951	0
345	20250228	133200	25211299	951	951	951	951	0
346	20250228	133100	25211299	951	951	951	951	0
347	20250228	133000	25211299	951	951	951	951	0
348	20250228	132900	25211299	951	951	951	951	0
349	20250228	132800	25211299	951	951	951	951	0
350	20250228	132700	25211299	951	951	951	951	0
351	20250228	132600	25211299	951	951	951	951	0
352	20250228	132500	25211299	951	951	951	951	0
353	20250228	132400	25211299	951	951	951	951	0
354	20250228	132300	25211299	951	951	951	951	1
355	20250228	132200	25210348	943	943	943	943	0
356	20250228	132100	25210348	943	943	943	943	0
357	20250228	132000	25210348	943	943	943	943	0
358	20250228	131900	25210348	943	943	943	943	0
359	20250228	131800	25210348	943	943	943	943	0
360	20250228	131700	25210348	943	943	943	943	0
361	20250228	131600	25210348	943	943	943	943	0
362	20250228	131500	25210348	943	943	943	943	0
363	20250228	131400	25210348	943	943	943	943	0
364	20250228	131300	25210348	943	943	943	943	0
365	20250228	131200	25210348	943	943	943	943	0
366	20250228	131100	25210348	943	943	943	943	0
367	20250228	131000	25210348	943	943	943	943	0
368	20250228	130900	25210348	943	943	943	943	0
369	20250228	130800	25210348	943	943	943	943	0
370	20250228	130700	25210348	943	943	943	943	0
371	20250228	130600	25210348	943	943	943	943	0
372	20250228	130500	25210348	943	943	943	943	0
373	20250228	130400	25210348	943	943	943	943	1000
374	20250228	130300	24267348	943	943	943	943	24
375	20250228	130200	24244716	940	940	940	940	0
376	20250228	130100	24244716	940	940	940	940	0
377	20250228	130000	24244716	940	940	940	940	0
378	20250228	125900	24244716	940	940	940	940	0
379	20250228	125800	24244716	940	940	940	940	0
380	20250228	125700	24244716	940	940	940	940	0
381	20250228	125600	24244716	940	940	940	940	0
382	20250228	125500	24244716	940	940	940	940	0
383	20250228	125400	24244716	940	940	940	940	0
384	20250228	125300	24244716	940	940	940	940	0
385	20250228	125200	24244716	940	940	940	940	0
386	20250228	125100	24244716	940	940	940	940	0
387	20250228	125000	24244716	940	940	940	940	364
388	20250228	124900	23902556	940	940	940	940	0
389	20250228	124800	23902556	940	940	940	940	0
390	20250228	124700	23902556	940	940	940	940	0
391	20250228	124600	23902556	940	940	940	940	0
392	20250228	124500	23902556	940	942	942	940	5252
393	20250228	124400	18964030	942	942	942	942	1
394	20250228	124300	18963088	945	945	945	945	35
395	20250228	124200	18930013	949	949	949	949	100
396	20250228	124100	18835113	949	949	949	949	0
397	20250228	124000	18835113	949	951	951	949	4440
398	20250228	123900	14615116	951	951	951	951	0
399	20250228	123800	14615116	951	951	951	951	0
400	20250228	123700	14615116	951	951	951	951	0
401	20250228	123600	14615116	951	951	951	951	0
402	20250228	123500	14615116	951	951	951	951	0
403	20250228	123400	14615116	951	951	951	951	0
404	20250228	123300	14615116	951	951	951	951	0
405	20250228	123200	14615116	951	951	951	951	0
406	20250228	123100	14615116	951	951	951	951	0
407	20250228	123000	14615116	951	951	951	951	0
408	20250228	122900	14615116	951	951	951	951	0
409	20250228	122800	14615116	951	951	951	951	0
410	20250228	122700	14615116	951	951	951	951	0
411	20250228	122600	14615116	951	951	951	951	0
412	20250228	122500	14615116	951	951	951	951	1
413	20250228	122400	14614165	951	951	951	951	0
414	20250228	122300	14614165	951	951	951	951	0
415	20250228	122200	14614165	951	951	951	951	4
416	20250228	122100	14610361	951	951	951	951	0
417	20250228	122000	14610361	951	951	951	951	0
418	20250228	121900	14610361	951	951	952	951	45
419	20250228	121800	14567536	951	951	951	951	3
420	20250228	121700	14564683	951	951	951	951	61
421	20250228	121600	14506672	951	951	951	951	4
422	20250228	121500	14502868	951	951	951	951	1
423	20250228	121400	14501917	951	951	951	951	5
424	20250228	121300	14497162	951	951	951	951	35
425	20250228	121200	14463877	952	952	952	952	0
426	20250228	121100	14463877	952	952	952	952	1
427	20250228	121000	14462925	951	951	951	951	0
428	20250228	120900	14462925	951	951	951	951	5
429	20250228	120800	14458170	951	951	951	951	6
430	20250228	120700	14452464	951	951	951	951	0
431	20250228	120600	14452464	951	951	951	951	247
432	20250228	120500	14217567	951	951	951	951	66
433	20250228	120400	14154801	951	951	951	951	130
434	20250228	120300	14031171	951	952	952	951	791
435	20250228	120200	13278773	952	952	952	952	0
436	20250228	120100	13278773	952	952	952	952	0
437	20250228	120000	13278773	952	952	952	952	0
438	20250228	115900	13278773	952	952	952	952	207
439	20250228	115800	13081709	951	951	951	951	0
440	20250228	115700	13081709	951	951	951	951	0
441	20250228	115600	13081709	951	951	951	951	0
442	20250228	115500	13081709	951	951	951	951	0
443	20250228	115400	13081709	951	951	951	951	0
444	20250228	115300	13081709	951	951	951	951	0
445	20250228	115200	13081709	951	951	951	951	0
446	20250228	115100	13081709	951	951	951	951	0
447	20250228	115000	13081709	951	951	951	951	0
448	20250228	114900	13081709	951	953	953	951	1390
449	20250228	114800	11758343	957	957	957	957	0
450	20250228	114700	11758343	957	957	957	957	0
451	20250228	114600	11758343	957	957	957	957	0
452	20250228	114500	11758343	957	957	957	957	0
453	20250228	114400	11758343	957	957	957	957	0
454	20250228	114300	11758343	957	957	957	957	0
455	20250228	114200	11758343	957	957	957	957	0
456	20250228	114100	11758343	957	957	957	957	0
457	20250228	114000	11758343	957	957	957	957	1
458	20250228	113900	11757386	953	953	953	953	0
459	20250228	113800	11757386	953	953	953	953	0
460	20250228	113700	11757386	953	953	953	953	0
461	20250228	113600	11757386	953	953	953	953	0
462	20250228	113500	11757386	953	953	953	953	0
463	20250228	113400	11757386	953	953	953	953	0
464	20250228	113300	11757386	953	953	953	953	0
465	20250228	113200	11757386	953	953	953	953	0
466	20250228	113100	11757386	953	953	953	953	0
467	20250228	113000	11757386	953	953	953	953	0
468	20250228	112900	11757386	953	953	953	953	9
469	20250228	112800	11748809	953	953	953	953	0
470	20250228	112700	11748809	953	953	953	953	0
471	20250228	112600	11748809	953	953	953	953	0
472	20250228	112500	11748809	953	953	953	953	0
473	20250228	112400	11748809	953	953	953	953	0
474	20250228	112300	11748809	953	953	953	953	0
475	20250228	112200	11748809	953	953	953	953	0
476	20250228	112100	11748809	953	953	953	953	0
477	20250228	112000	11748809	953	954	954	953	2
478	20250228	111900	11746902	954	954	954	954	0
479	20250228	111800	11746902	954	954	954	954	0
480	20250228	111700	11746902	954	954	954	954	31
481	20250228	111600	11717328	954	954	954	954	223
482	20250228	111500	11504586	954	954	954	954	0
483	20250228	111400	11504586	954	954	954	954	2
484	20250228	111300	11502678	954	955	955	954	6
485	20250228	111200	11496949	955	955	955	955	1
486	20250228	111100	11495994	954	954	954	954	0
487	20250228	111000	11495994	954	954	954	954	1
488	20250228	110900	11495040	955	955	955	955	21
489	20250228	110800	11474985	955	956	956	955	100
490	20250228	110700	11379386	956	956	956	956	0
491	20250228	110600	11379386	956	957	957	956	104
492	20250228	110500	11279859	957	958	958	957	15
493	20250228	110400	11265490	958	958	958	958	100
494	20250228	110300	11169690	958	958	958	958	0
495	20250228	110200	11169690	958	958	958	958	0
496	20250228	110100	11169690	958	958	958	958	0
497	20250228	110000	11169690	958	958	958	958	0
498	20250228	105900	11169690	958	958	958	958	579
499	20250228	105800	10615008	958	958	958	958	0
500	20250228	105700	10615008	958	958	958	958	0
501	20250228	105600	10615008	958	958	958	958	0
502	20250228	105500	10615008	958	958	958	958	0
503	20250228	105400	10615008	958	958	958	958	0
504	20250228	105300	10615008	958	958	958	958	0
505	20250228	105200	10615008	958	958	958	958	0
506	20250228	105100	10615008	958	958	958	958	0
507	20250228	105000	10615008	958	958	958	958	0
508	20250228	104900	10615008	958	958	958	958	0
509	20250228	104800	10615008	958	958	958	958	0
510	20250228	104700	10615008	958	958	958	958	0
511	20250228	104600	10615008	958	958	958	958	0
512	20250228	104500	10615008	958	958	958	958	0
513	20250228	104400	10615008	958	958	958	958	0
514	20250228	104300	10615008	958	958	958	958	0
515	20250228	104200	10615008	958	958	958	958	189
516	20250228	104100	10433946	966	966	966	966	0
517	20250228	104000	10433946	966	966	966	966	0
518	20250228	103900	10433946	966	966	966	966	0
519	20250228	103800	10433946	966	966	966	966	0
520	20250228	103700	10433946	966	966	966	966	0
521	20250228	103600	10433946	966	966	966	966	0
522	20250228	103500	10433946	966	966	966	966	800
523	20250228	103400	9661146	966	966	966	966	0
524	20250228	103300	9661146	966	966	966	966	0
525	20250228	103200	9661146	966	966	966	966	0
526	20250228	103100	9661146	966	966	966	966	0
527	20250228	103000	9661146	966	966	966	966	0
528	20250228	102900	9661146	966	966	966	966	0
529	20250228	102800	9661146	966	966	966	966	0
530	20250228	102700	9661146	966	966	966	966	0
531	20250228	102600	9661146	966	966	966	966	0
532	20250228	102500	9661146	966	966	966	966	11
533	20250228	102400	9650520	967	967	967	967	0
534	20250228	102300	9650520	967	967	967	967	0
535	20250228	102200	9650520	967	967	967	967	0
536	20250228	102100	9650520	967	967	967	967	0
537	20250228	102000	9650520	967	967	967	967	0
538	20250228	101900	9650520	967	967	967	967	0
539	20250228	101800	9650520	967	967	967	967	0
540	20250228	101700	9650520	967	967	967	967	0
541	20250228	101600	9650520	967	967	967	967	0
542	20250228	101500	9650520	967	967	967	967	0
543	20250228	101400	9650520	967	967	967	967	0
544	20250228	101300	9650520	967	967	967	967	0
545	20250228	101200	9650520	967	967	967	967	0
546	20250228	101100	9650520	967	967	967	967	0
547	20250228	101000	9650520	967	964	967	964	1000
548	20250228	100900	8683775	967	967	967	967	0
549	20250228	100800	8683775	967	967	967	967	0
550	20250228	100700	8683775	967	967	967	967	0
551	20250228	100600	8683775	967	967	967	967	0
552	20250228	100500	8683775	967	967	967	967	0
553	20250228	100400	8683775	967	967	967	967	0
554	20250228	100300	8683775	967	967	967	967	150
555	20250228	100200	8538725	968	968	968	968	0
556	20250228	100100	8538725	968	968	968	968	0
557	20250228	100000	8538725	968	968	968	968	0
558	20250228	095900	8538725	968	968	968	968	0
559	20250228	095800	8538725	968	968	968	968	0
560	20250228	095700	8538725	968	968	968	968	0
561	20250228	095600	8538725	968	968	968	968	0
562	20250228	095500	8538725	968	968	968	968	0
563	20250228	095400	8538725	968	968	968	968	0
564	20250228	095300	8538725	968	968	968	968	0
565	20250228	095200	8538725	968	968	968	968	0
566	20250228	095100	8538725	968	968	968	968	0
567	20250228	095000	8538725	968	968	968	968	0
568	20250228	094900	8538725	968	967	968	967	3
569	20250228	094800	8535823	968	968	968	968	1
570	20250228	094700	8534855	968	968	968	968	5
571	20250228	094600	8530015	968	968	968	968	1
572	20250228	094500	8529047	968	968	968	968	1
573	20250228	094400	8528079	953	953	953	953	0
574	20250228	094300	8528079	953	964	969	952	491
575	20250228	094200	8056858	964	964	964	964	0
576	20250228	094100	8056858	964	964	964	964	0
577	20250228	094000	8056858	964	964	964	964	0
578	20250228	093900	8056858	964	964	964	964	0
579	20250228	093800	8056858	964	964	964	964	0
580	20250228	093700	8056858	964	964	964	964	0
581	20250228	093600	8056858	964	964	964	964	363
582	20250228	093500	7706926	964	964	964	964	1
583	20250228	093400	7705962	951	951	951	951	0
584	20250228	093300	7705962	951	951	951	951	0
585	20250228	093200	7705962	951	951	951	951	0
586	20250228	093100	7705962	951	951	951	951	0
587	20250228	093000	7705962	951	951	951	951	0
588	20250228	092900	7705962	951	951	951	951	822
589	20250228	092800	6924240	951	952	955	950	1102
590	20250228	092700	5875608	955	955	955	955	17
591	20250228	092600	5859373	955	956	956	955	696
592	20250228	092500	5194351	956	960	960	956	1561
593	20250228	092400	3698023	961	961	961	961	2
594	20250228	092300	3696101	961	963	963	961	1001
595	20250228	092200	2733589	964	964	964	964	84
596	20250228	092100	2652613	964	965	965	964	85
597	20250228	092000	2570604	965	965	965	965	99
598	20250228	091900	2475069	970	970	970	970	0
599	20250228	091800	2475069	970	970	970	970	0
600	20250228	091700	2475069	970	970	970	970	0
601	20250228	091600	2475069	970	970	970	970	0
602	20250228	091500	2475069	970	970	970	970	0
603	20250228	091400	2475069	970	970	970	970	0
604	20250228	091300	2475069	970	970	970	970	0
605	20250228	091200	2475069	970	970	970	970	0
606	20250228	091100	2475069	970	970	970	970	0
607	20250228	091000	2475069	970	970	970	970	0
608	20250228	090900	2475069	970	970	970	970	10
609	20250228	090800	2465369	971	971	971	971	0
610	20250228	090700	2465369	971	971	971	971	0
611	20250228	090600	2465369	971	971	971	971	0
612	20250228	090500	2465369	971	971	971	971	0
613	20250228	090400	2465369	971	971	971	971	0
614	20250228	090300	2465369	971	971	971	971	0
615	20250228	090200	2465369	971	971	971	971	0
616	20250228	090100	2465369	971	971	971	971	2271
617	20250228	090000	260228	971	971	971	971	268