KissMeData/010280/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	185500	4173560742	858	858	858	858	51
3	20250228	185400	4173560742	858	858	858	858	0
4	20250228	185300	4173560742	858	858	858	858	0
5	20250228	185200	4173560742	858	858	858	858	0
6	20250228	185100	4173560742	858	858	858	858	0
7	20250228	185000	4173560742	858	858	858	858	0
8	20250228	184900	4173560742	858	858	858	858	0
9	20250228	184800	4173560742	858	858	858	858	0
10	20250228	184700	4173560742	858	858	858	858	0
11	20250228	184600	4173560742	858	858	858	858	0
12	20250228	184500	4173560742	858	858	858	858	0
13	20250228	184400	4173560742	858	858	858	858	0
14	20250228	184300	4173560742	858	858	858	858	0
15	20250228	184200	4173560742	858	858	858	858	0
16	20250228	184100	4173560742	858	858	858	858	0
17	20250228	184000	4173560742	858	858	858	858	0
18	20250228	183900	4173560742	858	858	858	858	0
19	20250228	183800	4173560742	858	858	858	858	0
20	20250228	183700	4173560742	858	858	858	858	0
21	20250228	183600	4173560742	858	858	858	858	0
22	20250228	183500	4173560742	858	858	858	858	0
23	20250228	183400	4173560742	858	858	858	858	0
24	20250228	183300	4173560742	858	858	858	858	0
25	20250228	183200	4173560742	858	858	858	858	0
26	20250228	183100	4173560742	858	858	858	858	0
27	20250228	183000	4173560742	858	858	858	858	0
28	20250228	182900	4173560742	858	858	858	858	0
29	20250228	182800	4173560742	858	858	858	858	0
30	20250228	182700	4173560742	858	858	858	858	0
31	20250228	182600	4173560742	858	858	858	858	0
32	20250228	182500	4173560742	858	858	858	858	51
33	20250228	182400	4173560742	858	858	858	858	0
34	20250228	182300	4173560742	858	858	858	858	0
35	20250228	182200	4173560742	858	858	858	858	0
36	20250228	182100	4173560742	858	858	858	858	0
37	20250228	182000	4173560742	858	858	858	858	0
38	20250228	181900	4173560742	858	858	858	858	0
39	20250228	181800	4173560742	858	858	858	858	0
40	20250228	181700	4173560742	858	858	858	858	0
41	20250228	181600	4173560742	858	858	858	858	0
42	20250228	181500	4173560742	858	858	858	858	0
43	20250228	181400	4173560742	858	858	858	858	0
44	20250228	181300	4173560742	858	858	858	858	0
45	20250228	181200	4173560742	858	858	858	858	0
46	20250228	181100	4173560742	858	858	858	858	0
47	20250228	181000	4173560742	858	858	858	858	0
48	20250228	180900	4173560742	858	858	858	858	0
49	20250228	180800	4173560742	858	858	858	858	0
50	20250228	180700	4173560742	858	858	858	858	0
51	20250228	180600	4173560742	858	858	858	858	0
52	20250228	180500	4173560742	858	858	858	858	0
53	20250228	180400	4173560742	858	858	858	858	0
54	20250228	180300	4173560742	858	858	858	858	0
55	20250228	180200	4173560742	858	858	858	858	0
56	20250228	180100	4173560742	858	858	858	858	0
57	20250228	180000	4173560742	858	858	858	858	0
58	20250228	175900	4173560742	858	858	858	858	0
59	20250228	175800	4173560742	858	858	858	858	0
60	20250228	175700	4173560742	858	858	858	858	0
61	20250228	175600	4173560742	858	858	858	858	0
62	20250228	175500	4173560742	858	858	858	858	51
63	20250228	175400	4173560742	858	858	858	858	0
64	20250228	175300	4173560742	858	858	858	858	0
65	20250228	175200	4173560742	858	858	858	858	0
66	20250228	175100	4173560742	858	858	858	858	0
67	20250228	175000	4173560742	858	858	858	858	0
68	20250228	174900	4173560742	858	858	858	858	0
69	20250228	174800	4173560742	858	858	858	858	0
70	20250228	174700	4173560742	858	858	858	858	0
71	20250228	174600	4173560742	858	858	858	858	0
72	20250228	174500	4173560742	858	858	858	858	0
73	20250228	174400	4173560742	858	858	858	858	0
74	20250228	174300	4173560742	858	858	858	858	0
75	20250228	174200	4173560742	858	858	858	858	0
76	20250228	174100	4173560742	858	858	858	858	0
77	20250228	174000	4173560742	858	858	858	858	0
78	20250228	173900	4173560742	858	858	858	858	0
79	20250228	173800	4173560742	858	858	858	858	0
80	20250228	173700	4173560742	858	858	858	858	0
81	20250228	173600	4173560742	858	858	858	858	0
82	20250228	173500	4173560742	858	858	858	858	0
83	20250228	173400	4173560742	858	858	858	858	0
84	20250228	173300	4173560742	858	858	858	858	0
85	20250228	173200	4173560742	858	858	858	858	0
86	20250228	173100	4173560742	858	858	858	858	0
87	20250228	173000	4173560742	858	858	858	858	0
88	20250228	172900	4173560742	858	858	858	858	0
89	20250228	172800	4173560742	858	858	858	858	0
90	20250228	172700	4173560742	858	858	858	858	0
91	20250228	172600	4173560742	858	858	858	858	0
92	20250228	172500	4173560742	858	858	858	858	51
93	20250228	172400	4173560742	858	858	858	858	0
94	20250228	172300	4173560742	858	858	858	858	0
95	20250228	172200	4173560742	858	858	858	858	0
96	20250228	172100	4173560742	858	858	858	858	0
97	20250228	172000	4173560742	858	858	858	858	0
98	20250228	171900	4173560742	858	858	858	858	0
99	20250228	171800	4173560742	858	858	858	858	0
100	20250228	171700	4173560742	858	858	858	858	0
101	20250228	171600	4173560742	858	858	858	858	0
102	20250228	171500	4173560742	858	858	858	858	0
103	20250228	171400	4173560742	858	858	858	858	0
104	20250228	171300	4173560742	858	858	858	858	0
105	20250228	171200	4173560742	858	858	858	858	0
106	20250228	171100	4173560742	858	858	858	858	0
107	20250228	171000	4173560742	858	858	858	858	0
108	20250228	170900	4173560742	858	858	858	858	0
109	20250228	170800	4173560742	858	858	858	858	0
110	20250228	170700	4173560742	858	858	858	858	0
111	20250228	170600	4173560742	858	858	858	858	0
112	20250228	170500	4173560742	858	858	858	858	0
113	20250228	170400	4173560742	858	858	858	858	0
114	20250228	170300	4173560742	858	858	858	858	0
115	20250228	170200	4173560742	858	858	858	858	0
116	20250228	170100	4173560742	858	858	858	858	0
117	20250228	170000	4173560742	858	858	858	858	0
118	20250228	165900	4173560742	858	858	858	858	0
119	20250228	165800	4173560742	858	858	858	858	0
120	20250228	165700	4173560742	858	858	858	858	0
121	20250228	165600	4173560742	858	858	858	858	0
122	20250228	165500	4173560742	858	858	858	858	51
123	20250228	165400	4173560742	858	858	858	858	0
124	20250228	165300	4173560742	858	858	858	858	0
125	20250228	165200	4173560742	858	858	858	858	0
126	20250228	165100	4173560742	858	858	858	858	0
127	20250228	165000	4173560742	858	858	858	858	0
128	20250228	164900	4173560742	858	858	858	858	0
129	20250228	164800	4173560742	858	858	858	858	0
130	20250228	164700	4173560742	858	858	858	858	0
131	20250228	164600	4173560742	858	858	858	858	0
132	20250228	164500	4173560742	858	858	858	858	0
133	20250228	164400	4173560742	858	858	858	858	0
134	20250228	164300	4173560742	858	858	858	858	0
135	20250228	164200	4173560742	858	858	858	858	0
136	20250228	164100	4173560742	858	858	858	858	0
137	20250228	164000	4173560742	858	858	858	858	0
138	20250228	163900	4173560742	858	858	858	858	0
139	20250228	163800	4173560742	858	858	858	858	0
140	20250228	163700	4173560742	858	858	858	858	0
141	20250228	163600	4173560742	858	858	858	858	0
142	20250228	163500	4173560742	858	858	858	858	0
143	20250228	163400	4173560742	858	858	858	858	0
144	20250228	163300	4173560742	858	858	858	858	0
145	20250228	163200	4173560742	858	858	858	858	0
146	20250228	163100	4173560742	858	858	858	858	0
147	20250228	163000	4173560742	858	858	858	858	0
148	20250228	162900	4173560742	858	858	858	858	0
149	20250228	162800	4173560742	858	858	858	858	0
150	20250228	162700	4173560742	858	858	858	858	0
151	20250228	162600	4173560742	858	858	858	858	0
152	20250228	162500	4173560742	858	858	858	858	51
153	20250228	162400	4173560742	858	858	858	858	0
154	20250228	162300	4173560742	858	858	858	858	0
155	20250228	162200	4173560742	858	858	858	858	0
156	20250228	162100	4173560742	858	858	858	858	0
157	20250228	162000	4173560742	858	858	858	858	0
158	20250228	161900	4173560742	858	858	858	858	0
159	20250228	161800	4173560742	858	858	858	858	0
160	20250228	161700	4173560742	858	858	858	858	0
161	20250228	161600	4173560742	858	858	858	858	0
162	20250228	161500	4173560742	858	858	858	858	0
163	20250228	161400	4173560742	858	858	858	858	0
164	20250228	161300	4173560742	858	858	858	858	0
165	20250228	161200	4173560742	858	858	858	858	0
166	20250228	161100	4173560742	858	858	858	858	0
167	20250228	161000	4173560742	858	858	858	858	0
168	20250228	160900	4173560742	858	858	858	858	0
169	20250228	160800	4173560742	858	858	858	858	0
170	20250228	160700	4173560742	858	858	858	858	0
171	20250228	160600	4173560742	858	858	858	858	0
172	20250228	160500	4173560742	858	858	858	858	0
173	20250228	160400	4173560742	858	858	858	858	0
174	20250228	160300	4173560742	858	858	858	858	0
175	20250228	160200	4173560742	858	858	858	858	0
176	20250228	160100	4173560742	858	858	858	858	0
177	20250228	160000	4173560742	858	858	858	858	0
178	20250228	155900	4173560742	858	858	858	858	0
179	20250228	155800	4173560742	858	858	858	858	0
180	20250228	155700	4173560742	858	858	858	858	0
181	20250228	155600	4173560742	858	858	858	858	0
182	20250228	155500	4173560742	858	858	858	858	51
183	20250228	155400	4173560742	858	858	858	858	0
184	20250228	155300	4173560742	858	858	858	858	0
185	20250228	155200	4173560742	858	858	858	858	0
186	20250228	155100	4173560742	858	858	858	858	0
187	20250228	155000	4173560742	858	858	858	858	0
188	20250228	154900	4173560742	858	858	858	858	0
189	20250228	154800	4173560742	858	858	858	858	0
190	20250228	154700	4173560742	858	858	858	858	0
191	20250228	154600	4173560742	858	858	858	858	0
192	20250228	154500	4173560742	858	858	858	858	0
193	20250228	154400	4173560742	858	858	858	858	0
194	20250228	154300	4173560742	858	858	858	858	0
195	20250228	154200	4173560742	858	858	858	858	0
196	20250228	154100	4173560742	858	858	858	858	0
197	20250228	154000	4173560742	858	858	858	858	0
198	20250228	153900	4173560742	858	858	858	858	0
199	20250228	153800	4173560742	858	858	858	858	0
200	20250228	153700	4173560742	858	858	858	858	0
201	20250228	153600	4173560742	858	858	858	858	0
202	20250228	153500	4173560742	858	858	858	858	0
203	20250228	153400	4173560742	858	858	858	858	0
204	20250228	153300	4173560742	858	858	858	858	0
205	20250228	153200	4173560742	858	858	858	858	0
206	20250228	153100	4173560742	858	858	858	858	0
207	20250228	153000	4173560742	858	858	858	858	51
208	20250228	152900	4173516984	858	858	858	858	0
209	20250228	152800	4173516984	858	858	858	858	0
210	20250228	152700	4173516984	858	858	858	858	0
211	20250228	152600	4173516984	858	858	858	858	0
212	20250228	152500	4173516984	858	858	858	858	0
213	20250228	152400	4173516984	858	858	858	858	0
214	20250228	152300	4173516984	858	858	858	858	0
215	20250228	152200	4173516984	858	858	858	858	0
216	20250228	152100	4173516984	858	858	858	858	0
217	20250228	152000	4173516984	858	858	858	858	0
218	20250228	151900	4173516984	858	858	858	858	0
219	20250228	151800	4173516984	858	858	858	858	0
220	20250228	151700	4173516984	858	858	858	858	100
221	20250228	151600	4173431184	858	858	858	858	0
222	20250228	151500	4173431184	858	858	858	858	100
223	20250228	151400	4173345384	858	858	858	858	0
224	20250228	151300	4173345384	858	858	858	858	0
225	20250228	151200	4173345384	858	858	858	858	0
226	20250228	151100	4173345384	858	858	858	858	0
227	20250228	151000	4173345384	858	858	858	858	0
228	20250228	150900	4173345384	858	858	858	858	500
229	20250228	150800	4172916384	858	858	858	858	1
230	20250228	150700	4172915526	858	858	858	858	0
231	20250228	150600	4172915526	858	858	858	858	0
232	20250228	150500	4172915526	858	858	858	858	0
233	20250228	150400	4172915526	858	858	858	858	0
234	20250228	150300	4172915526	858	858	858	858	0
235	20250228	150200	4172915526	858	858	858	858	0
236	20250228	150100	4172915526	858	858	858	858	800
237	20250228	150000	4172229126	858	858	858	858	0
238	20250228	145900	4172229126	858	858	858	858	0
239	20250228	145800	4172229126	858	858	858	858	238
240	20250228	145700	4172024922	858	858	858	858	0
241	20250228	145600	4172024922	858	858	858	858	0
242	20250228	145500	4172024922	858	858	858	858	0
243	20250228	145400	4172024922	858	858	858	858	5000
244	20250228	145300	4167734922	858	858	858	858	1
245	20250228	145200	4167734064	858	858	858	858	1
246	20250228	145100	4167733206	858	858	858	858	0
247	20250228	145000	4167733206	858	858	858	858	0
248	20250228	144900	4167733206	858	858	858	858	612
249	20250228	144800	4167208110	858	858	858	858	0
250	20250228	144700	4167208110	858	858	858	858	0
251	20250228	144600	4167208110	858	858	858	858	52
252	20250228	144500	4167163494	858	858	858	858	5
253	20250228	144400	4167159204	858	858	858	858	0
254	20250228	144300	4167159204	858	858	858	858	0
255	20250228	144200	4167159204	858	858	858	858	200
256	20250228	144100	4166987604	858	858	858	858	0
257	20250228	144000	4166987604	858	858	858	858	0
258	20250228	143900	4166987604	858	858	858	858	0
259	20250228	143800	4166987604	858	858	858	858	0
260	20250228	143700	4166987604	858	858	858	858	3
261	20250228	143600	4166985030	858	858	858	858	61
262	20250228	143500	4166932692	858	858	858	858	0
263	20250228	143400	4166932692	858	858	858	858	0
264	20250228	143300	4166932692	858	858	858	858	0
265	20250228	143200	4166932692	858	858	858	858	0
266	20250228	143100	4166932692	858	858	858	858	0
267	20250228	143000	4166932692	858	858	858	858	0
268	20250228	142900	4166932692	858	858	858	858	0
269	20250228	142800	4166932692	858	858	858	858	0
270	20250228	142700	4166932692	858	858	858	858	0
271	20250228	142600	4166932692	858	858	858	858	30
272	20250228	142500	4166906952	858	858	858	858	0
273	20250228	142400	4166906952	858	858	858	858	0
274	20250228	142300	4166906952	858	858	858	858	0
275	20250228	142200	4166906952	858	858	858	858	0
276	20250228	142100	4166906952	858	858	858	858	5
277	20250228	142000	4166902662	858	858	858	858	0
278	20250228	141900	4166902662	858	858	858	858	0
279	20250228	141800	4166902662	858	858	858	858	0
280	20250228	141700	4166902662	858	858	858	858	0
281	20250228	141600	4166902662	858	858	858	858	0
282	20250228	141500	4166902662	858	858	858	858	0
283	20250228	141400	4166902662	858	858	858	858	0
284	20250228	141300	4166902662	858	858	858	858	0
285	20250228	141200	4166902662	858	858	858	858	0
286	20250228	141100	4166902662	858	858	858	858	0
287	20250228	141000	4166902662	858	858	858	858	0
288	20250228	140900	4166902662	858	858	858	858	0
289	20250228	140800	4166902662	858	858	858	858	0
290	20250228	140700	4166902662	858	858	858	858	0
291	20250228	140600	4166902662	858	858	858	858	0
292	20250228	140500	4166902662	858	858	858	858	0
293	20250228	140400	4166902662	858	858	858	858	0
294	20250228	140300	4166902662	858	858	858	858	3000
295	20250228	140200	4164328662	858	858	858	858	0
296	20250228	140100	4164328662	858	858	858	858	0
297	20250228	140000	4164328662	858	858	858	858	0
298	20250228	135900	4164328662	858	858	858	858	99
299	20250228	135800	4164243720	858	858	858	858	0
300	20250228	135700	4164243720	858	858	858	858	1
301	20250228	135600	4164242862	858	858	858	858	0
302	20250228	135500	4164242862	858	858	858	858	0
303	20250228	135400	4164242862	858	858	858	858	0
304	20250228	135300	4164242862	858	858	858	858	0
305	20250228	135200	4164242862	858	858	858	858	0
306	20250228	135100	4164242862	858	858	858	858	90
307	20250228	135000	4164165642	858	858	858	858	0
308	20250228	134900	4164165642	858	858	858	858	0
309	20250228	134800	4164165642	858	858	858	858	1300
310	20250228	134700	4163050242	858	858	858	858	0
311	20250228	134600	4163050242	858	858	858	858	0
312	20250228	134500	4163050242	858	858	858	858	5
313	20250228	134400	4163045952	858	858	858	858	0
314	20250228	134300	4163045952	858	858	858	858	0
315	20250228	134200	4163045952	858	858	858	858	0
316	20250228	134100	4163045952	858	858	858	858	0
317	20250228	134000	4163045952	858	858	858	858	5000
318	20250228	133900	4158755952	858	858	858	858	500
319	20250228	133800	4158326952	858	858	858	858	0
320	20250228	133700	4158326952	858	858	858	858	0
321	20250228	133600	4158326952	858	858	858	858	0
322	20250228	133500	4158326952	858	858	858	858	0
323	20250228	133400	4158326952	858	858	858	858	0
324	20250228	133300	4158326952	858	858	858	858	0
325	20250228	133200	4158326952	858	858	858	858	0
326	20250228	133100	4158326952	858	858	858	858	22
327	20250228	133000	4158308076	858	858	858	858	11
328	20250228	132900	4158298638	858	858	858	858	0
329	20250228	132800	4158298638	858	858	858	858	0
330	20250228	132700	4158298638	858	858	858	858	0
331	20250228	132600	4158298638	858	858	858	858	0
332	20250228	132500	4158298638	858	858	858	858	0
333	20250228	132400	4158298638	858	858	858	858	150
334	20250228	132300	4158169938	858	858	858	858	0
335	20250228	132200	4158169938	858	858	858	858	0
336	20250228	132100	4158169938	858	858	858	858	0
337	20250228	132000	4158169938	858	858	858	858	1046
338	20250228	131900	4157272470	858	858	858	858	0
339	20250228	131800	4157272470	858	858	858	858	0
340	20250228	131700	4157272470	858	858	858	858	0
341	20250228	131600	4157272470	858	858	858	858	0
342	20250228	131500	4157272470	858	858	858	858	1354
343	20250228	131400	4156110738	858	858	858	858	0
344	20250228	131300	4156110738	858	858	858	858	0
345	20250228	131200	4156110738	858	858	858	858	0
346	20250228	131100	4156110738	858	858	858	858	20
347	20250228	131000	4156093578	858	858	858	858	30000
348	20250228	130900	4130353578	858	858	858	858	1400
349	20250228	130800	4129152378	858	858	858	858	2
350	20250228	130700	4129150662	858	858	858	858	0
351	20250228	130600	4129150662	858	858	858	858	30269
352	20250228	130500	4103179860	858	858	858	858	800
353	20250228	130400	4102493460	858	858	858	858	1109
354	20250228	130300	4101541938	858	858	858	858	46
355	20250228	130200	4101502470	858	858	858	858	0
356	20250228	130100	4101502470	858	858	858	858	250
357	20250228	130000	4101287970	858	858	858	858	0
358	20250228	125900	4101287970	858	858	858	858	38
359	20250228	125800	4101255366	858	858	858	858	0
360	20250228	125700	4101255366	858	858	858	858	0
361	20250228	125600	4101255366	858	858	858	858	1406
362	20250228	125500	4100049018	858	858	858	858	0
363	20250228	125400	4100049018	858	858	858	858	200
364	20250228	125300	4099877418	858	858	858	858	0
365	20250228	125200	4099877418	858	858	858	858	0
366	20250228	125100	4099877418	858	858	858	858	0
367	20250228	125000	4099877418	858	858	858	858	0
368	20250228	124900	4099877418	858	858	858	858	0
369	20250228	124800	4099877418	858	858	858	858	0
370	20250228	124700	4099877418	858	858	858	858	261
371	20250228	124600	4099653480	858	858	858	858	0
372	20250228	124500	4099653480	858	858	858	858	2
373	20250228	124400	4099651764	858	858	858	858	500
374	20250228	124300	4099222764	858	858	858	858	0
375	20250228	124200	4099222764	858	858	858	858	0
376	20250228	124100	4099222764	858	858	858	858	0
377	20250228	124000	4099222764	858	858	858	858	1000
378	20250228	123900	4098364764	858	858	858	858	0
379	20250228	123800	4098364764	858	858	858	858	500
380	20250228	123700	4097935764	858	858	858	858	1000
381	20250228	123600	4097077764	858	858	858	858	0
382	20250228	123500	4097077764	858	858	858	858	0
383	20250228	123400	4097077764	858	858	858	858	0
384	20250228	123300	4097077764	858	858	858	858	184
385	20250228	123200	4096919892	858	858	858	858	0
386	20250228	123100	4096919892	858	858	858	858	86
387	20250228	123000	4096846104	858	858	858	858	50
388	20250228	122900	4096803204	858	858	858	858	1973
389	20250228	122800	4095110370	858	858	858	858	0
390	20250228	122700	4095110370	858	858	858	858	0
391	20250228	122600	4095110370	858	858	858	858	0
392	20250228	122500	4095110370	858	858	858	858	0
393	20250228	122400	4095110370	858	858	858	858	0
394	20250228	122300	4095110370	858	858	858	858	2
395	20250228	122200	4095108654	858	858	858	858	0
396	20250228	122100	4095108654	858	858	858	858	0
397	20250228	122000	4095108654	858	858	858	858	0
398	20250228	121900	4095108654	858	858	858	858	0
399	20250228	121800	4095108654	858	858	858	858	0
400	20250228	121700	4095108654	858	858	858	858	1
401	20250228	121600	4095107796	858	858	858	858	0
402	20250228	121500	4095107796	858	858	858	858	101
403	20250228	121400	4095021138	858	858	858	858	1005
404	20250228	121300	4094158848	858	858	858	858	100
405	20250228	121200	4094073048	858	858	858	858	110
406	20250228	121100	4093978668	858	858	858	858	100
407	20250228	121000	4093892868	858	858	858	858	317
408	20250228	120900	4093620882	858	858	858	858	0
409	20250228	120800	4093620882	858	858	858	858	9
410	20250228	120700	4093613160	858	858	858	858	0
411	20250228	120600	4093613160	858	858	858	858	0
412	20250228	120500	4093613160	858	858	858	858	0
413	20250228	120400	4093613160	858	858	858	858	0
414	20250228	120300	4093613160	858	858	858	858	838
415	20250228	120200	4092894156	858	858	858	858	0
416	20250228	120100	4092894156	858	858	858	858	0
417	20250228	120000	4092894156	858	858	858	858	0
418	20250228	115900	4092894156	858	858	858	858	0
419	20250228	115800	4092894156	858	858	858	858	0
420	20250228	115700	4092894156	858	858	858	858	0
421	20250228	115600	4092894156	858	858	858	858	5010
422	20250228	115500	4088595576	858	858	858	858	0
423	20250228	115400	4088595576	858	858	858	858	0
424	20250228	115300	4088595576	858	858	858	858	0
425	20250228	115200	4088595576	858	858	858	858	0
426	20250228	115100	4088595576	858	858	858	858	0
427	20250228	115000	4088595576	858	858	858	858	55
428	20250228	114900	4088548386	858	858	858	858	0
429	20250228	114800	4088548386	858	858	858	858	12
430	20250228	114700	4088538090	858	858	858	858	0
431	20250228	114600	4088538090	858	858	858	858	0
432	20250228	114500	4088538090	858	858	858	858	50
433	20250228	114400	4088495190	858	858	858	858	0
434	20250228	114300	4088495190	858	858	858	858	0
435	20250228	114200	4088495190	858	858	858	858	0
436	20250228	114100	4088495190	858	858	858	858	0
437	20250228	114000	4088495190	858	858	858	858	20
438	20250228	113900	4088478030	858	858	858	858	7559
439	20250228	113800	4081992408	858	858	858	858	0
440	20250228	113700	4081992408	858	858	858	858	40
441	20250228	113600	4081958088	858	858	858	858	343
442	20250228	113500	4081663794	858	858	858	858	0
443	20250228	113400	4081663794	858	858	858	858	0
444	20250228	113300	4081663794	858	858	858	858	1510
445	20250228	113200	4080368214	858	858	858	858	0
446	20250228	113100	4080368214	858	858	858	858	0
447	20250228	113000	4080368214	858	858	858	858	100
448	20250228	112900	4080282414	858	858	858	858	110
449	20250228	112800	4080188034	858	858	858	858	0
450	20250228	112700	4080188034	858	858	858	858	0
451	20250228	112600	4080188034	858	858	858	858	6253
452	20250228	112500	4074822960	858	858	858	858	0
453	20250228	112400	4074822960	858	858	858	858	2150
454	20250228	112300	4072978260	858	858	858	858	0
455	20250228	112200	4072978260	858	858	858	858	10
456	20250228	112100	4072969680	858	858	858	858	5820
457	20250228	112000	4067976120	858	858	858	858	15223
458	20250228	111900	4054914786	858	858	858	858	50
459	20250228	111800	4054871886	858	858	858	858	307
460	20250228	111700	4054608480	858	858	858	858	0
461	20250228	111600	4054608480	858	858	858	858	0
462	20250228	111500	4054608480	858	858	858	858	201
463	20250228	111400	4054436022	858	858	858	858	2500
464	20250228	111300	4052291022	858	858	858	858	17
465	20250228	111200	4052276436	858	858	858	858	2239
466	20250228	111100	4050355374	858	858	858	858	100
467	20250228	111000	4050269574	858	858	858	858	0
468	20250228	110900	4050269574	858	858	858	858	3645
469	20250228	110800	4047142164	858	858	858	858	0
470	20250228	110700	4047142164	858	858	858	858	80
471	20250228	110600	4047073524	858	858	858	858	1
472	20250228	110500	4047072666	858	858	858	858	2
473	20250228	110400	4047070950	858	858	858	858	1304
474	20250228	110300	4045952118	858	858	858	858	250
475	20250228	110200	4045737618	858	858	858	858	1
476	20250228	110100	4045736760	858	858	858	858	54
477	20250228	110000	4045690428	858	858	858	858	500
478	20250228	105900	4045261428	858	858	858	858	634
479	20250228	105800	4044717456	858	858	858	858	50
480	20250228	105700	4044674556	858	858	858	858	0
481	20250228	105600	4044674556	858	858	858	858	8
482	20250228	105500	4044667692	858	858	858	858	171
483	20250228	105400	4044520974	858	858	858	858	5
484	20250228	105300	4044516684	858	858	858	858	179
485	20250228	105200	4044363102	858	858	858	858	110
486	20250228	105100	4044268722	858	858	858	858	245
487	20250228	105000	4044058512	858	858	858	858	12
488	20250228	104900	4044048216	858	858	858	858	386
489	20250228	104800	4043717028	858	858	858	858	0
490	20250228	104700	4043717028	858	858	858	858	300
491	20250228	104600	4043459628	858	858	858	858	0
492	20250228	104500	4043459628	858	858	858	858	4440
493	20250228	104400	4039650108	858	858	858	858	2464
494	20250228	104300	4037535996	858	858	858	858	0
495	20250228	104200	4037535996	858	858	858	858	0
496	20250228	104100	4037535996	858	858	858	858	970
497	20250228	104000	4036703736	858	858	858	858	625
498	20250228	103900	4036167486	858	858	858	858	0
499	20250228	103800	4036167486	858	858	858	858	2200
500	20250228	103700	4034279886	858	858	858	858	29
501	20250228	103600	4034255004	858	858	858	858	254
502	20250228	103500	4034037072	858	858	858	858	0
503	20250228	103400	4034037072	858	858	858	858	3135
504	20250228	103300	4031347242	858	858	858	858	825
505	20250228	103200	4030639392	858	858	858	858	1315
506	20250228	103100	4029511122	858	858	858	858	305
507	20250228	103000	4029249432	858	858	858	858	150
508	20250228	102900	4029120732	858	858	858	858	3849
509	20250228	102800	4025818290	858	858	858	858	13500
510	20250228	102700	4014235290	858	858	858	858	399
511	20250228	102600	4013892948	858	858	858	858	672
512	20250228	102500	4013316372	858	858	858	858	0
513	20250228	102400	4013316372	858	858	858	858	0
514	20250228	102300	4013316372	858	858	858	858	874
515	20250228	102200	4012566480	858	858	858	858	2686
516	20250228	102100	4010261892	858	858	858	858	1308
517	20250228	102000	4009139628	858	858	858	858	352
518	20250228	101900	4008837612	858	858	858	858	757
519	20250228	101800	4008188106	858	858	858	858	26590
520	20250228	101700	3985373886	858	858	858	858	1082
521	20250228	101600	3984445530	858	858	858	858	1282
522	20250228	101500	3983345574	858	858	858	858	784
523	20250228	101400	3982672902	858	858	858	858	0
524	20250228	101300	3982672902	858	858	858	858	3400
525	20250228	101200	3979755702	858	858	858	858	500
526	20250228	101100	3979326702	858	858	858	858	4675
527	20250228	101000	3975315552	858	858	858	858	693
528	20250228	100900	3974720958	858	858	858	858	3153
529	20250228	100800	3972015684	858	858	858	858	100
530	20250228	100700	3971929884	858	858	858	858	2131
531	20250228	100600	3970101486	858	858	858	858	801
532	20250228	100500	3969414228	858	858	858	858	1106
533	20250228	100400	3968465280	858	858	858	858	500
534	20250228	100300	3968036280	858	858	858	858	134
535	20250228	100200	3967921308	858	858	858	858	30360
536	20250228	100100	3941872428	858	858	858	858	4677
537	20250228	100000	3937859562	858	858	858	858	13416
538	20250228	095900	3926348634	858	858	858	858	5223
539	20250228	095800	3921867300	858	858	858	858	284
540	20250228	095700	3921623628	858	858	858	858	20
541	20250228	095600	3921606468	858	858	858	858	0
542	20250228	095500	3921606468	858	858	858	858	5062
543	20250228	095400	3917263272	858	858	858	858	12468
544	20250228	095300	3906565728	858	858	858	858	205
545	20250228	095200	3906389838	858	858	858	858	36128
546	20250228	095100	3875392014	858	858	858	858	31
547	20250228	095000	3875365416	858	858	858	858	3632
548	20250228	094900	3872249160	858	858	858	858	200
549	20250228	094800	3872077560	858	858	858	858	20471
550	20250228	094700	3854513442	858	858	858	858	4557
551	20250228	094600	3850603536	858	858	858	858	27934
552	20250228	094500	3826636164	858	858	858	858	9458
553	20250228	094400	3818521200	858	858	858	858	32438
554	20250228	094300	3790689396	858	858	858	858	29743
555	20250228	094200	3765169902	858	858	858	843	1220686
556	20250228	094100	2718333045	858	858	858	858	108712
557	20250228	094000	2625058149	858	858	858	858	40867
558	20250228	093900	2589994263	858	858	858	858	262102
559	20250228	093800	2365110747	858	858	858	858	12369
560	20250228	093700	2354498145	858	858	858	858	5420
561	20250228	093600	2349847785	858	858	858	858	48808
562	20250228	093500	2307970521	858	858	858	858	35492
563	20250228	093400	2277518385	858	858	858	858	14631
564	20250228	093300	2264964987	858	858	858	858	8334
565	20250228	093200	2257814415	858	858	858	858	13032
566	20250228	093100	2246632959	858	858	858	858	30582
567	20250228	093000	2220393603	858	858	858	858	1040
568	20250228	092900	2219501283	858	858	858	858	4295
569	20250228	092800	2215816173	858	858	858	858	7738
570	20250228	092700	2209176969	858	858	858	858	357406
571	20250228	092600	1902522621	858	858	858	858	7993
572	20250228	092500	1895664627	858	858	858	858	4607
573	20250228	092400	1891711821	858	858	858	858	4526
574	20250228	092300	1887828513	858	858	858	858	1058
575	20250228	092200	1886920749	858	858	858	858	1216
576	20250228	092100	1885877421	858	858	858	858	10838
577	20250228	092000	1876578417	858	858	858	858	4071
578	20250228	091900	1873085499	858	858	858	858	14798
579	20250228	091800	1860388815	858	858	858	858	5841
580	20250228	091700	1855377237	858	858	858	858	8304
581	20250228	091600	1848252405	858	858	858	858	14601
582	20250228	091500	1835724747	858	858	858	858	58506
583	20250228	091400	1785526599	858	858	858	858	24329
584	20250228	091300	1764652317	858	858	858	858	110508
585	20250228	091200	1669836453	858	858	858	858	16652
586	20250228	091100	1655549037	858	858	858	858	26248
587	20250228	091000	1633028253	858	858	858	858	37586
588	20250228	090900	1600779465	858	858	858	858	25655
589	20250228	090800	1578767475	858	858	858	858	85010
590	20250228	090700	1505828895	858	858	858	858	13018
591	20250228	090600	1494659451	858	858	858	858	33541
592	20250228	090500	1465881273	858	858	858	858	78991
593	20250228	090400	1398106995	858	858	858	858	107018
594	20250228	090300	1306285551	858	858	858	858	70657
595	20250228	090200	1245661845	858	829	858	802	1476366
596	20250228	090100	0	660	660	660	660	0
597	20250228	090000	0	660	660	660	660	0