KissMeData/021040/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	190700	21579653	957	957	957	957	136
3	20250228	190600	21579653	957	957	957	957	0
4	20250228	190500	21579653	957	957	957	957	0
5	20250228	190400	21579653	957	957	957	957	0
6	20250228	190300	21579653	957	957	957	957	0
7	20250228	190200	21579653	957	957	957	957	0
8	20250228	190100	21579653	957	957	957	957	0
9	20250228	190000	21579653	957	957	957	957	0
10	20250228	185900	21579653	957	957	957	957	0
11	20250228	185800	21579653	957	957	957	957	0
12	20250228	185700	21579653	957	957	957	957	0
13	20250228	185600	21579653	957	957	957	957	0
14	20250228	185500	21579653	957	957	957	957	0
15	20250228	185400	21579653	957	957	957	957	0
16	20250228	185300	21579653	957	957	957	957	0
17	20250228	185200	21579653	957	957	957	957	0
18	20250228	185100	21579653	957	957	957	957	0
19	20250228	185000	21579653	957	957	957	957	0
20	20250228	184900	21579653	957	957	957	957	0
21	20250228	184800	21579653	957	957	957	957	0
22	20250228	184700	21579653	957	957	957	957	0
23	20250228	184600	21579653	957	957	957	957	0
24	20250228	184500	21579653	957	957	957	957	0
25	20250228	184400	21579653	957	957	957	957	0
26	20250228	184300	21579653	957	957	957	957	0
27	20250228	184200	21579653	957	957	957	957	0
28	20250228	184100	21579653	957	957	957	957	0
29	20250228	184000	21579653	957	957	957	957	0
30	20250228	183900	21579653	957	957	957	957	0
31	20250228	183800	21579653	957	957	957	957	0
32	20250228	183700	21579653	957	957	957	957	136
33	20250228	183600	21579653	957	957	957	957	0
34	20250228	183500	21579653	957	957	957	957	0
35	20250228	183400	21579653	957	957	957	957	0
36	20250228	183300	21579653	957	957	957	957	0
37	20250228	183200	21579653	957	957	957	957	0
38	20250228	183100	21579653	957	957	957	957	0
39	20250228	183000	21579653	957	957	957	957	0
40	20250228	182900	21579653	957	957	957	957	0
41	20250228	182800	21579653	957	957	957	957	0
42	20250228	182700	21579653	957	957	957	957	0
43	20250228	182600	21579653	957	957	957	957	0
44	20250228	182500	21579653	957	957	957	957	0
45	20250228	182400	21579653	957	957	957	957	0
46	20250228	182300	21579653	957	957	957	957	0
47	20250228	182200	21579653	957	957	957	957	0
48	20250228	182100	21579653	957	957	957	957	0
49	20250228	182000	21579653	957	957	957	957	0
50	20250228	181900	21579653	957	957	957	957	0
51	20250228	181800	21579653	957	957	957	957	0
52	20250228	181700	21579653	957	957	957	957	0
53	20250228	181600	21579653	957	957	957	957	0
54	20250228	181500	21579653	957	957	957	957	0
55	20250228	181400	21579653	957	957	957	957	0
56	20250228	181300	21579653	957	957	957	957	0
57	20250228	181200	21579653	957	957	957	957	0
58	20250228	181100	21579653	957	957	957	957	0
59	20250228	181000	21579653	957	957	957	957	0
60	20250228	180900	21579653	957	957	957	957	0
61	20250228	180800	21579653	957	957	957	957	0
62	20250228	180700	21579653	957	957	957	957	136
63	20250228	180600	21579653	957	957	957	957	0
64	20250228	180500	21579653	957	957	957	957	0
65	20250228	180400	21579653	957	957	957	957	0
66	20250228	180300	21579653	957	957	957	957	0
67	20250228	180200	21579653	957	957	957	957	0
68	20250228	180100	21579653	957	957	957	957	0
69	20250228	180000	21579653	957	957	957	957	0
70	20250228	175900	21579653	957	957	957	957	0
71	20250228	175800	21579653	957	957	957	957	0
72	20250228	175700	21579653	957	957	957	957	0
73	20250228	175600	21579653	957	957	957	957	0
74	20250228	175500	21579653	957	957	957	957	0
75	20250228	175400	21579653	957	957	957	957	0
76	20250228	175300	21579653	957	957	957	957	0
77	20250228	175200	21579653	957	957	957	957	0
78	20250228	175100	21579653	957	957	957	957	0
79	20250228	175000	21579653	957	957	957	957	0
80	20250228	174900	21579653	957	957	957	957	0
81	20250228	174800	21579653	957	957	957	957	0
82	20250228	174700	21579653	957	957	957	957	0
83	20250228	174600	21579653	957	957	957	957	0
84	20250228	174500	21579653	957	957	957	957	0
85	20250228	174400	21579653	957	957	957	957	0
86	20250228	174300	21579653	957	957	957	957	0
87	20250228	174200	21579653	957	957	957	957	0
88	20250228	174100	21579653	957	957	957	957	0
89	20250228	174000	21579653	957	957	957	957	0
90	20250228	173900	21579653	957	957	957	957	0
91	20250228	173800	21579653	957	957	957	957	0
92	20250228	173700	21579653	957	957	957	957	136
93	20250228	173600	21579653	957	957	957	957	0
94	20250228	173500	21579653	957	957	957	957	0
95	20250228	173400	21579653	957	957	957	957	0
96	20250228	173300	21579653	957	957	957	957	0
97	20250228	173200	21579653	957	957	957	957	0
98	20250228	173100	21579653	957	957	957	957	0
99	20250228	173000	21579653	957	957	957	957	0
100	20250228	172900	21579653	957	957	957	957	0
101	20250228	172800	21579653	957	957	957	957	0
102	20250228	172700	21579653	957	957	957	957	0
103	20250228	172600	21579653	957	957	957	957	0
104	20250228	172500	21579653	957	957	957	957	0
105	20250228	172400	21579653	957	957	957	957	0
106	20250228	172300	21579653	957	957	957	957	0
107	20250228	172200	21579653	957	957	957	957	0
108	20250228	172100	21579653	957	957	957	957	0
109	20250228	172000	21579653	957	957	957	957	0
110	20250228	171900	21579653	957	957	957	957	0
111	20250228	171800	21579653	957	957	957	957	0
112	20250228	171700	21579653	957	957	957	957	0
113	20250228	171600	21579653	957	957	957	957	0
114	20250228	171500	21579653	957	957	957	957	0
115	20250228	171400	21579653	957	957	957	957	0
116	20250228	171300	21579653	957	957	957	957	0
117	20250228	171200	21579653	957	957	957	957	0
118	20250228	171100	21579653	957	957	957	957	0
119	20250228	171000	21579653	957	957	957	957	0
120	20250228	170900	21579653	957	957	957	957	0
121	20250228	170800	21579653	957	957	957	957	0
122	20250228	170700	21579653	957	957	957	957	136
123	20250228	170600	21579653	957	957	957	957	0
124	20250228	170500	21579653	957	957	957	957	0
125	20250228	170400	21579653	957	957	957	957	0
126	20250228	170300	21579653	957	957	957	957	0
127	20250228	170200	21579653	957	957	957	957	0
128	20250228	170100	21579653	957	957	957	957	0
129	20250228	170000	21579653	957	957	957	957	0
130	20250228	165900	21579653	957	957	957	957	0
131	20250228	165800	21579653	957	957	957	957	0
132	20250228	165700	21579653	957	957	957	957	0
133	20250228	165600	21579653	957	957	957	957	0
134	20250228	165500	21579653	957	957	957	957	0
135	20250228	165400	21579653	957	957	957	957	0
136	20250228	165300	21579653	957	957	957	957	0
137	20250228	165200	21579653	957	957	957	957	0
138	20250228	165100	21579653	957	957	957	957	0
139	20250228	165000	21579653	957	957	957	957	0
140	20250228	164900	21579653	957	957	957	957	0
141	20250228	164800	21579653	957	957	957	957	0
142	20250228	164700	21579653	957	957	957	957	0
143	20250228	164600	21579653	957	957	957	957	0
144	20250228	164500	21579653	957	957	957	957	0
145	20250228	164400	21579653	957	957	957	957	0
146	20250228	164300	21579653	957	957	957	957	0
147	20250228	164200	21579653	957	957	957	957	0
148	20250228	164100	21579653	957	957	957	957	0
149	20250228	164000	21579653	957	957	957	957	0
150	20250228	163900	21579653	957	957	957	957	0
151	20250228	163800	21579653	957	957	957	957	0
152	20250228	163700	21579653	957	957	957	957	136
153	20250228	163600	21579653	957	957	957	957	0
154	20250228	163500	21579653	957	957	957	957	0
155	20250228	163400	21579653	957	957	957	957	0
156	20250228	163300	21579653	957	957	957	957	0
157	20250228	163200	21579653	957	957	957	957	0
158	20250228	163100	21579653	957	957	957	957	0
159	20250228	163000	21579653	957	957	957	957	0
160	20250228	162900	21579653	957	957	957	957	0
161	20250228	162800	21579653	957	957	957	957	0
162	20250228	162700	21579653	957	957	957	957	0
163	20250228	162600	21579653	957	957	957	957	0
164	20250228	162500	21579653	957	957	957	957	0
165	20250228	162400	21579653	957	957	957	957	0
166	20250228	162300	21579653	957	957	957	957	0
167	20250228	162200	21579653	957	957	957	957	0
168	20250228	162100	21579653	957	957	957	957	0
169	20250228	162000	21579653	957	957	957	957	0
170	20250228	161900	21579653	957	957	957	957	0
171	20250228	161800	21579653	957	957	957	957	0
172	20250228	161700	21579653	957	957	957	957	0
173	20250228	161600	21579653	957	957	957	957	0
174	20250228	161500	21579653	957	957	957	957	0
175	20250228	161400	21579653	957	957	957	957	0
176	20250228	161300	21579653	957	957	957	957	0
177	20250228	161200	21579653	957	957	957	957	0
178	20250228	161100	21579653	957	957	957	957	0
179	20250228	161000	21579653	957	957	957	957	0
180	20250228	160900	21579653	957	957	957	957	0
181	20250228	160800	21579653	957	957	957	957	0
182	20250228	160700	21579653	957	957	957	957	136
183	20250228	160600	21579653	957	957	957	957	0
184	20250228	160500	21579653	957	957	957	957	0
185	20250228	160400	21579653	957	957	957	957	0
186	20250228	160300	21579653	957	957	957	957	0
187	20250228	160200	21579653	957	957	957	957	0
188	20250228	160100	21579653	957	957	957	957	0
189	20250228	160000	21579653	957	957	957	957	0
190	20250228	155900	21579653	957	957	957	957	0
191	20250228	155800	21579653	957	957	957	957	0
192	20250228	155700	21579653	957	957	957	957	0
193	20250228	155600	21579653	957	957	957	957	0
194	20250228	155500	21579653	957	957	957	957	0
195	20250228	155400	21579653	957	957	957	957	0
196	20250228	155300	21579653	957	957	957	957	0
197	20250228	155200	21579653	957	957	957	957	0
198	20250228	155100	21579653	957	957	957	957	0
199	20250228	155000	21579653	957	957	957	957	0
200	20250228	154900	21579653	957	957	957	957	0
201	20250228	154800	21579653	957	957	957	957	0
202	20250228	154700	21579653	957	957	957	957	0
203	20250228	154600	21579653	957	957	957	957	0
204	20250228	154500	21579653	957	957	957	957	0
205	20250228	154400	21579653	957	957	957	957	0
206	20250228	154300	21579653	957	957	957	957	0
207	20250228	154200	21579653	957	957	957	957	0
208	20250228	154100	21579653	957	957	957	957	0
209	20250228	154000	21579653	957	957	957	957	0
210	20250228	153900	21579653	957	957	957	957	0
211	20250228	153800	21579653	957	957	957	957	0
212	20250228	153700	21579653	957	957	957	957	136
213	20250228	153600	21579653	957	957	957	957	0
214	20250228	153500	21579653	957	957	957	957	0
215	20250228	153400	21579653	957	957	957	957	0
216	20250228	153300	21579653	957	957	957	957	0
217	20250228	153200	21579653	957	957	957	957	0
218	20250228	153100	21579653	957	957	957	957	0
219	20250228	153000	21579653	957	957	957	957	136
220	20250228	152900	21449501	953	953	953	953	0
221	20250228	152800	21449501	953	953	953	953	0
222	20250228	152700	21449501	953	953	953	953	0
223	20250228	152600	21449501	953	953	953	953	0
224	20250228	152500	21449501	953	953	953	953	0
225	20250228	152400	21449501	953	953	953	953	0
226	20250228	152300	21449501	953	953	953	953	0
227	20250228	152200	21449501	953	953	953	953	0
228	20250228	152100	21449501	953	953	953	953	0
229	20250228	152000	21449501	953	953	953	953	0
230	20250228	151900	21449501	953	953	953	953	0
231	20250228	151800	21449501	953	953	953	953	0
232	20250228	151700	21449501	953	953	953	953	0
233	20250228	151600	21449501	953	953	953	953	0
234	20250228	151500	21449501	953	953	953	953	0
235	20250228	151400	21449501	953	953	953	953	0
236	20250228	151300	21449501	953	953	953	953	0
237	20250228	151200	21449501	953	953	953	953	0
238	20250228	151100	21449501	953	953	953	953	0
239	20250228	151000	21449501	953	953	953	953	0
240	20250228	150900	21449501	953	953	953	953	0
241	20250228	150800	21449501	953	953	953	953	2343
242	20250228	150700	19216622	953	953	953	953	0
243	20250228	150600	19216622	953	953	953	953	0
244	20250228	150500	19216622	953	953	953	953	0
245	20250228	150400	19216622	953	953	953	953	0
246	20250228	150300	19216622	953	953	953	953	0
247	20250228	150200	19216622	953	953	953	953	0
248	20250228	150100	19216622	953	953	953	953	0
249	20250228	150000	19216622	953	953	953	953	0
250	20250228	145900	19216622	953	953	953	953	0
251	20250228	145800	19216622	953	953	953	953	0
252	20250228	145700	19216622	953	953	953	953	500
253	20250228	145600	18740122	953	953	953	953	0
254	20250228	145500	18740122	953	953	953	953	0
255	20250228	145400	18740122	953	953	953	953	0
256	20250228	145300	18740122	953	953	953	953	590
257	20250228	145200	18177852	953	953	953	953	0
258	20250228	145100	18177852	953	953	953	953	0
259	20250228	145000	18177852	953	953	953	953	0
260	20250228	144900	18177852	953	953	953	953	0
261	20250228	144800	18177852	953	953	953	953	0
262	20250228	144700	18177852	953	953	953	953	0
263	20250228	144600	18177852	953	953	953	953	0
264	20250228	144500	18177852	953	953	953	953	0
265	20250228	144400	18177852	953	953	953	953	0
266	20250228	144300	18177852	953	953	953	953	0
267	20250228	144200	18177852	953	953	953	953	0
268	20250228	144100	18177852	953	953	953	953	0
269	20250228	144000	18177852	953	953	953	953	64
270	20250228	143900	18116860	953	954	954	953	3
271	20250228	143800	18113999	956	956	956	956	0
272	20250228	143700	18113999	956	956	956	956	0
273	20250228	143600	18113999	956	956	956	956	0
274	20250228	143500	18113999	956	956	956	956	0
275	20250228	143400	18113999	956	956	956	956	0
276	20250228	143300	18113999	956	956	956	956	0
277	20250228	143200	18113999	956	956	956	956	0
278	20250228	143100	18113999	956	956	956	956	162
279	20250228	143000	17959127	956	956	956	956	0
280	20250228	142900	17959127	956	956	956	956	0
281	20250228	142800	17959127	956	956	956	956	0
282	20250228	142700	17959127	956	954	956	954	426
283	20250228	142600	17552058	953	953	953	953	0
284	20250228	142500	17552058	953	953	953	953	0
285	20250228	142400	17552058	953	953	953	953	0
286	20250228	142300	17552058	953	953	953	953	0
287	20250228	142200	17552058	953	953	953	953	0
288	20250228	142100	17552058	953	953	953	953	0
289	20250228	142000	17552058	953	953	953	953	0
290	20250228	141900	17552058	953	953	953	953	0
291	20250228	141800	17552058	953	953	953	953	0
292	20250228	141700	17552058	953	953	953	953	0
293	20250228	141600	17552058	953	953	953	953	0
294	20250228	141500	17552058	953	953	953	953	0
295	20250228	141400	17552058	953	953	953	953	0
296	20250228	141300	17552058	953	953	953	953	0
297	20250228	141200	17552058	953	953	953	953	0
298	20250228	141100	17552058	953	953	953	953	0
299	20250228	141000	17552058	953	953	953	953	12
300	20250228	140900	17540622	955	953	955	953	943
301	20250228	140800	16640371	955	955	955	955	0
302	20250228	140700	16640371	955	955	955	955	0
303	20250228	140600	16640371	955	955	955	955	2
304	20250228	140500	16638461	953	953	953	953	0
305	20250228	140400	16638461	953	953	953	953	0
306	20250228	140300	16638461	953	953	953	953	55
307	20250228	140200	16586046	957	955	957	955	1662
308	20250228	140100	14996212	955	955	955	955	0
309	20250228	140000	14996212	955	955	955	955	0
310	20250228	135900	14996212	955	955	955	955	0
311	20250228	135800	14996212	955	955	955	955	0
312	20250228	135700	14996212	955	955	955	955	0
313	20250228	135600	14996212	955	955	955	955	0
314	20250228	135500	14996212	955	955	955	955	0
315	20250228	135400	14996212	955	955	955	955	0
316	20250228	135300	14996212	955	955	955	955	1
317	20250228	135200	14995257	954	954	954	954	0
318	20250228	135100	14995257	954	954	954	954	20
319	20250228	135000	14976177	954	954	954	953	36
320	20250228	134900	14941843	953	953	953	953	15
321	20250228	134800	14927548	955	955	955	955	0
322	20250228	134700	14927548	955	954	955	954	811
323	20250228	134600	14153061	954	954	954	954	0
324	20250228	134500	14153061	954	954	954	954	0
325	20250228	134400	14153061	954	954	954	954	0
326	20250228	134300	14153061	954	954	954	954	0
327	20250228	134200	14153061	954	954	954	954	0
328	20250228	134100	14153061	954	954	954	954	0
329	20250228	134000	14153061	954	954	954	954	0
330	20250228	133900	14153061	954	954	954	954	0
331	20250228	133800	14153061	954	954	954	954	0
332	20250228	133700	14153061	954	954	954	954	0
333	20250228	133600	14153061	954	954	954	954	0
334	20250228	133500	14153061	954	954	954	954	1
335	20250228	133400	14152107	954	954	954	954	0
336	20250228	133300	14152107	954	954	954	954	0
337	20250228	133200	14152107	954	954	954	954	0
338	20250228	133100	14152107	954	954	954	954	0
339	20250228	133000	14152107	954	954	954	954	0
340	20250228	132900	14152107	954	954	954	954	0
341	20250228	132800	14152107	954	954	954	954	0
342	20250228	132700	14152107	954	954	954	954	0
343	20250228	132600	14152107	954	954	954	954	147
344	20250228	132500	14011869	954	954	954	954	322
345	20250228	132400	13704681	953	953	953	953	0
346	20250228	132300	13704681	953	953	953	953	19
347	20250228	132200	13686574	953	953	953	953	1
348	20250228	132100	13685621	952	952	952	952	0
349	20250228	132000	13685621	952	952	952	952	0
350	20250228	131900	13685621	952	952	952	952	0
351	20250228	131800	13685621	952	952	952	952	0
352	20250228	131700	13685621	952	952	952	952	0
353	20250228	131600	13685621	952	952	952	952	0
354	20250228	131500	13685621	952	952	952	952	0
355	20250228	131400	13685621	952	952	952	952	0
356	20250228	131300	13685621	952	952	952	952	0
357	20250228	131200	13685621	952	952	952	952	0
358	20250228	131100	13685621	952	952	952	952	0
359	20250228	131000	13685621	952	952	952	952	0
360	20250228	130900	13685621	952	952	952	952	0
361	20250228	130800	13685621	952	952	952	952	0
362	20250228	130700	13685621	952	952	952	952	0
363	20250228	130600	13685621	952	952	952	952	0
364	20250228	130500	13685621	952	952	952	952	27
365	20250228	130400	13659917	952	952	952	952	1
366	20250228	130300	13658965	951	951	951	951	0
367	20250228	130200	13658965	951	951	951	951	0
368	20250228	130100	13658965	951	951	951	951	20
369	20250228	130000	13639945	951	951	951	951	0
370	20250228	125900	13639945	951	951	951	951	0
371	20250228	125800	13639945	951	951	951	951	0
372	20250228	125700	13639945	951	951	951	951	0
373	20250228	125600	13639945	951	951	951	951	0
374	20250228	125500	13639945	951	951	951	951	0
375	20250228	125400	13639945	951	951	951	951	0
376	20250228	125300	13639945	951	951	951	951	202
377	20250228	125200	13447843	951	951	951	951	452
378	20250228	125100	13017991	951	951	951	951	0
379	20250228	125000	13017991	951	951	951	951	0
380	20250228	124900	13017991	951	951	951	951	500
381	20250228	124800	12542491	951	951	951	951	0
382	20250228	124700	12542491	951	951	951	951	0
383	20250228	124600	12542491	951	951	951	951	0
384	20250228	124500	12542491	951	951	951	951	0
385	20250228	124400	12542491	951	951	951	951	0
386	20250228	124300	12542491	951	951	951	951	0
387	20250228	124200	12542491	951	951	951	951	0
388	20250228	124100	12542491	951	951	951	951	200
389	20250228	124000	12352291	951	951	951	951	0
390	20250228	123900	12352291	951	951	951	951	0
391	20250228	123800	12352291	951	951	951	951	0
392	20250228	123700	12352291	951	951	951	951	0
393	20250228	123600	12352291	951	951	951	951	0
394	20250228	123500	12352291	951	951	951	951	0
395	20250228	123400	12352291	951	951	951	951	0
396	20250228	123300	12352291	951	951	951	951	0
397	20250228	123200	12352291	951	951	951	951	28
398	20250228	123100	12325663	950	950	950	950	0
399	20250228	123000	12325663	950	950	950	950	0
400	20250228	122900	12325663	950	950	950	950	0
401	20250228	122800	12325663	950	950	950	950	0
402	20250228	122700	12325663	950	950	950	950	0
403	20250228	122600	12325663	950	950	950	950	0
404	20250228	122500	12325663	950	950	950	950	173
405	20250228	122400	12161313	950	950	950	950	0
406	20250228	122300	12161313	950	950	950	950	187
407	20250228	122200	11983663	950	950	950	950	0
408	20250228	122100	11983663	950	950	950	950	0
409	20250228	122000	11983663	950	950	950	950	50
410	20250228	121900	11936163	950	950	950	950	90
411	20250228	121800	11850663	951	951	951	951	0
412	20250228	121700	11850663	951	951	951	951	132
413	20250228	121600	11725131	952	952	952	952	142
414	20250228	121500	11589947	952	952	952	952	0
415	20250228	121400	11589947	952	952	952	952	20
416	20250228	121300	11570907	950	950	950	950	0
417	20250228	121200	11570907	950	950	950	950	0
418	20250228	121100	11570907	950	950	950	950	0
419	20250228	121000	11570907	950	950	950	950	0
420	20250228	120900	11570907	950	950	950	950	0
421	20250228	120800	11570907	950	950	950	950	0
422	20250228	120700	11570907	950	950	950	950	0
423	20250228	120600	11570907	950	950	950	950	10
424	20250228	120500	11561407	953	953	953	953	0
425	20250228	120400	11561407	953	953	953	953	0
426	20250228	120300	11561407	953	953	953	953	0
427	20250228	120200	11561407	953	953	953	953	0
428	20250228	120100	11561407	953	953	953	953	0
429	20250228	120000	11561407	953	953	953	953	0
430	20250228	115900	11561407	953	953	953	953	0
431	20250228	115800	11561407	953	953	953	953	0
432	20250228	115700	11561407	953	953	953	953	0
433	20250228	115600	11561407	953	953	953	953	55
434	20250228	115500	11508992	953	953	953	953	0
435	20250228	115400	11508992	953	953	953	953	0
436	20250228	115300	11508992	953	953	953	953	0
437	20250228	115200	11508992	953	953	953	953	0
438	20250228	115100	11508992	953	953	953	953	0
439	20250228	115000	11508992	953	953	953	953	0
440	20250228	114900	11508992	953	953	953	953	0
441	20250228	114800	11508992	953	953	953	953	0
442	20250228	114700	11508992	953	953	953	953	0
443	20250228	114600	11508992	953	953	953	953	0
444	20250228	114500	11508992	953	953	953	953	0
445	20250228	114400	11508992	953	953	953	953	0
446	20250228	114300	11508992	953	953	953	953	1
447	20250228	114200	11508039	952	952	952	952	0
448	20250228	114100	11508039	952	952	952	952	0
449	20250228	114000	11508039	952	952	952	952	0
450	20250228	113900	11508039	952	952	952	952	0
451	20250228	113800	11508039	952	952	952	952	0
452	20250228	113700	11508039	952	952	952	952	0
453	20250228	113600	11508039	952	952	952	952	0
454	20250228	113500	11508039	952	952	952	952	0
455	20250228	113400	11508039	952	952	952	952	0
456	20250228	113300	11508039	952	952	952	952	0
457	20250228	113200	11508039	952	952	952	952	0
458	20250228	113100	11508039	952	952	952	952	0
459	20250228	113000	11508039	952	952	952	952	0
460	20250228	112900	11508039	952	952	952	952	0
461	20250228	112800	11508039	952	952	952	952	0
462	20250228	112700	11508039	952	952	952	952	0
463	20250228	112600	11508039	952	952	952	952	0
464	20250228	112500	11508039	952	952	952	952	0
465	20250228	112400	11508039	952	952	952	952	60
466	20250228	112300	11450919	947	947	947	947	0
467	20250228	112200	11450919	947	947	947	947	0
468	20250228	112100	11450919	947	947	947	947	0
469	20250228	112000	11450919	947	947	947	947	0
470	20250228	111900	11450919	947	947	947	947	0
471	20250228	111800	11450919	947	947	947	947	500
472	20250228	111700	10977419	947	947	947	947	0
473	20250228	111600	10977419	947	947	947	947	0
474	20250228	111500	10977419	947	947	947	947	0
475	20250228	111400	10977419	947	947	947	947	0
476	20250228	111300	10977419	947	947	947	947	0
477	20250228	111200	10977419	947	947	947	947	23
478	20250228	111100	10955638	950	950	950	950	0
479	20250228	111000	10955638	950	950	950	950	0
480	20250228	110900	10955638	950	950	950	950	0
481	20250228	110800	10955638	950	950	950	950	0
482	20250228	110700	10955638	950	950	950	950	0
483	20250228	110600	10955638	950	950	950	950	0
484	20250228	110500	10955638	950	950	950	950	0
485	20250228	110400	10955638	950	950	950	950	0
486	20250228	110300	10955638	950	950	950	950	0
487	20250228	110200	10955638	950	950	950	950	0
488	20250228	110100	10955638	950	950	950	950	0
489	20250228	110000	10955638	950	950	950	950	0
490	20250228	105900	10955638	950	950	950	950	0
491	20250228	105800	10955638	950	950	950	950	0
492	20250228	105700	10955638	950	950	950	950	0
493	20250228	105600	10955638	950	950	950	950	0
494	20250228	105500	10955638	950	950	950	950	0
495	20250228	105400	10955638	950	950	950	950	0
496	20250228	105300	10955638	950	950	950	950	0
497	20250228	105200	10955638	950	950	950	950	0
498	20250228	105100	10955638	950	950	950	950	0
499	20250228	105000	10955638	950	950	950	950	1222
500	20250228	104900	9794738	950	950	950	950	0
501	20250228	104800	9794738	950	950	950	950	0
502	20250228	104700	9794738	950	950	950	950	0
503	20250228	104600	9794738	950	950	950	950	0
504	20250228	104500	9794738	950	950	950	950	0
505	20250228	104400	9794738	950	950	950	950	0
506	20250228	104300	9794738	950	950	950	950	0
507	20250228	104200	9794738	950	950	950	950	0
508	20250228	104100	9794738	950	950	950	950	0
509	20250228	104000	9794738	950	950	950	950	1
510	20250228	103900	9793788	947	947	947	947	202
511	20250228	103800	9602494	952	952	952	952	0
512	20250228	103700	9602494	952	952	952	952	0
513	20250228	103600	9602494	952	952	952	952	0
514	20250228	103500	9602494	952	952	952	952	0
515	20250228	103400	9602494	952	952	952	952	0
516	20250228	103300	9602494	952	952	952	952	0
517	20250228	103200	9602494	952	952	952	952	0
518	20250228	103100	9602494	952	952	952	952	0
519	20250228	103000	9602494	952	952	952	952	0
520	20250228	102900	9602494	952	952	952	952	0
521	20250228	102800	9602494	952	952	952	952	0
522	20250228	102700	9602494	952	952	952	952	0
523	20250228	102600	9602494	952	952	952	952	0
524	20250228	102500	9602494	952	952	952	952	0
525	20250228	102400	9602494	952	952	952	952	0
526	20250228	102300	9602494	952	952	952	952	0
527	20250228	102200	9602494	952	952	952	952	0
528	20250228	102100	9602494	952	952	952	952	202
529	20250228	102000	9410190	952	952	952	952	0
530	20250228	101900	9410190	952	952	952	952	0
531	20250228	101800	9410190	952	952	952	952	0
532	20250228	101700	9410190	952	952	952	952	0
533	20250228	101600	9410190	952	951	952	951	6
534	20250228	101500	9404482	951	951	951	951	1
535	20250228	101400	9403531	951	951	951	951	0
536	20250228	101300	9403531	951	951	951	951	88
537	20250228	101200	9319843	952	952	952	952	0
538	20250228	101100	9319843	952	952	952	952	0
539	20250228	101000	9319843	952	952	952	952	0
540	20250228	100900	9319843	952	952	952	952	0
541	20250228	100800	9319843	952	952	952	952	0
542	20250228	100700	9319843	952	952	952	952	0
543	20250228	100600	9319843	952	952	952	952	0
544	20250228	100500	9319843	952	952	952	952	0
545	20250228	100400	9319843	952	952	952	952	107
546	20250228	100300	9217979	952	952	952	952	392
547	20250228	100200	8844795	945	945	945	945	0
548	20250228	100100	8844795	945	953	953	945	4345
549	20250228	100000	4737959	953	953	953	953	0
550	20250228	095900	4737959	953	953	953	953	0
551	20250228	095800	4737959	953	953	953	953	0
552	20250228	095700	4737959	953	953	953	953	0
553	20250228	095600	4737959	953	953	953	953	0
554	20250228	095500	4737959	953	953	953	953	0
555	20250228	095400	4737959	953	953	953	953	0
556	20250228	095300	4737959	953	953	953	953	221
557	20250228	095200	4527346	953	953	953	953	0
558	20250228	095100	4527346	953	953	953	953	0
559	20250228	095000	4527346	953	953	953	953	0
560	20250228	094900	4527346	953	953	953	953	156
561	20250228	094800	4378678	953	950	953	950	100
562	20250228	094700	4283396	949	950	950	949	101
563	20250228	094600	4187546	950	950	950	950	22
564	20250228	094500	4166646	950	950	950	950	1
565	20250228	094400	4165696	945	945	945	945	0
566	20250228	094300	4165696	945	945	945	945	0
567	20250228	094200	4165696	945	945	945	945	0
568	20250228	094100	4165696	945	945	945	945	0
569	20250228	094000	4165696	945	945	945	945	0
570	20250228	093900	4165696	945	946	946	945	275
571	20250228	093800	3905766	953	953	953	953	0
572	20250228	093700	3905766	953	953	953	953	0
573	20250228	093600	3905766	953	953	953	953	0
574	20250228	093500	3905766	953	952	953	952	802
575	20250228	093400	3141646	946	946	946	946	30
576	20250228	093300	3113266	952	952	952	952	0
577	20250228	093200	3113266	952	952	952	952	0
578	20250228	093100	3113266	952	952	952	952	0
579	20250228	093000	3113266	952	952	952	952	0
580	20250228	092900	3113266	952	952	952	952	0
581	20250228	092800	3113266	952	952	952	952	0
582	20250228	092700	3113266	952	952	952	952	100
583	20250228	092600	3018066	952	952	952	952	0
584	20250228	092500	3018066	952	952	952	952	236
585	20250228	092400	2793394	945	945	945	945	0
586	20250228	092300	2793394	945	945	945	945	0
587	20250228	092200	2793394	945	945	945	945	0
588	20250228	092100	2793394	945	945	945	945	0
589	20250228	092000	2793394	945	945	945	945	0
590	20250228	091900	2793394	945	945	945	945	239
591	20250228	091800	2567539	945	945	945	945	0
592	20250228	091700	2567539	945	945	945	945	0
593	20250228	091600	2567539	945	945	945	945	0
594	20250228	091500	2567539	945	945	945	945	2
595	20250228	091400	2565649	943	943	943	943	104
596	20250228	091300	2467577	943	946	946	943	280
597	20250228	091200	2202980	953	953	953	953	0
598	20250228	091100	2202980	953	953	953	953	0
599	20250228	091000	2202980	953	953	953	953	0
600	20250228	090900	2202980	953	953	953	953	25
601	20250228	090800	2179155	953	953	953	953	0
602	20250228	090700	2179155	953	953	953	953	0
603	20250228	090600	2179155	953	953	953	953	0
604	20250228	090500	2179155	953	953	953	953	1
605	20250228	090400	2178202	943	943	943	943	0
606	20250228	090300	2178202	943	943	943	943	0
607	20250228	090200	2178202	943	943	943	943	0
608	20250228	090100	2178202	943	945	945	943	314
609	20250228	090000	1881750	945	952	952	945	1982