KissMeData/263920/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	210400	64115715	969	969	969	969	823
3	20250228	210300	64115715	969	969	969	969	0
4	20250228	210200	64115715	969	969	969	969	0
5	20250228	210100	64115715	969	969	969	969	0
6	20250228	210000	64115715	969	969	969	969	0
7	20250228	205900	64115715	969	969	969	969	0
8	20250228	205800	64115715	969	969	969	969	0
9	20250228	205700	64115715	969	969	969	969	0
10	20250228	205600	64115715	969	969	969	969	0
11	20250228	205500	64115715	969	969	969	969	0
12	20250228	205400	64115715	969	969	969	969	0
13	20250228	205300	64115715	969	969	969	969	0
14	20250228	205200	64115715	969	969	969	969	0
15	20250228	205100	64115715	969	969	969	969	0
16	20250228	205000	64115715	969	969	969	969	0
17	20250228	204900	64115715	969	969	969	969	0
18	20250228	204800	64115715	969	969	969	969	0
19	20250228	204700	64115715	969	969	969	969	0
20	20250228	204600	64115715	969	969	969	969	0
21	20250228	204500	64115715	969	969	969	969	0
22	20250228	204400	64115715	969	969	969	969	0
23	20250228	204300	64115715	969	969	969	969	0
24	20250228	204200	64115715	969	969	969	969	0
25	20250228	204100	64115715	969	969	969	969	0
26	20250228	204000	64115715	969	969	969	969	0
27	20250228	203900	64115715	969	969	969	969	0
28	20250228	203800	64115715	969	969	969	969	0
29	20250228	203700	64115715	969	969	969	969	0
30	20250228	203600	64115715	969	969	969	969	0
31	20250228	203500	64115715	969	969	969	969	0
32	20250228	203400	64115715	969	969	969	969	823
33	20250228	203300	64115715	969	969	969	969	0
34	20250228	203200	64115715	969	969	969	969	0
35	20250228	203100	64115715	969	969	969	969	0
36	20250228	203000	64115715	969	969	969	969	0
37	20250228	202900	64115715	969	969	969	969	0
38	20250228	202800	64115715	969	969	969	969	0
39	20250228	202700	64115715	969	969	969	969	0
40	20250228	202600	64115715	969	969	969	969	0
41	20250228	202500	64115715	969	969	969	969	0
42	20250228	202400	64115715	969	969	969	969	0
43	20250228	202300	64115715	969	969	969	969	0
44	20250228	202200	64115715	969	969	969	969	0
45	20250228	202100	64115715	969	969	969	969	0
46	20250228	202000	64115715	969	969	969	969	0
47	20250228	201900	64115715	969	969	969	969	0
48	20250228	201800	64115715	969	969	969	969	0
49	20250228	201700	64115715	969	969	969	969	0
50	20250228	201600	64115715	969	969	969	969	0
51	20250228	201500	64115715	969	969	969	969	0
52	20250228	201400	64115715	969	969	969	969	0
53	20250228	201300	64115715	969	969	969	969	0
54	20250228	201200	64115715	969	969	969	969	0
55	20250228	201100	64115715	969	969	969	969	0
56	20250228	201000	64115715	969	969	969	969	0
57	20250228	200900	64115715	969	969	969	969	0
58	20250228	200800	64115715	969	969	969	969	0
59	20250228	200700	64115715	969	969	969	969	0
60	20250228	200600	64115715	969	969	969	969	0
61	20250228	200500	64115715	969	969	969	969	0
62	20250228	200400	64115715	969	969	969	969	823
63	20250228	200300	64115715	969	969	969	969	0
64	20250228	200200	64115715	969	969	969	969	0
65	20250228	200100	64115715	969	969	969	969	0
66	20250228	200000	64115715	969	969	969	969	0
67	20250228	195900	64115715	969	969	969	969	0
68	20250228	195800	64115715	969	969	969	969	0
69	20250228	195700	64115715	969	969	969	969	0
70	20250228	195600	64115715	969	969	969	969	0
71	20250228	195500	64115715	969	969	969	969	0
72	20250228	195400	64115715	969	969	969	969	0
73	20250228	195300	64115715	969	969	969	969	0
74	20250228	195200	64115715	969	969	969	969	0
75	20250228	195100	64115715	969	969	969	969	0
76	20250228	195000	64115715	969	969	969	969	0
77	20250228	194900	64115715	969	969	969	969	0
78	20250228	194800	64115715	969	969	969	969	0
79	20250228	194700	64115715	969	969	969	969	0
80	20250228	194600	64115715	969	969	969	969	0
81	20250228	194500	64115715	969	969	969	969	0
82	20250228	194400	64115715	969	969	969	969	0
83	20250228	194300	64115715	969	969	969	969	0
84	20250228	194200	64115715	969	969	969	969	0
85	20250228	194100	64115715	969	969	969	969	0
86	20250228	194000	64115715	969	969	969	969	0
87	20250228	193900	64115715	969	969	969	969	0
88	20250228	193800	64115715	969	969	969	969	0
89	20250228	193700	64115715	969	969	969	969	0
90	20250228	193600	64115715	969	969	969	969	0
91	20250228	193500	64115715	969	969	969	969	0
92	20250228	193400	64115715	969	969	969	969	823
93	20250228	193300	64115715	969	969	969	969	0
94	20250228	193200	64115715	969	969	969	969	0
95	20250228	193100	64115715	969	969	969	969	0
96	20250228	193000	64115715	969	969	969	969	0
97	20250228	192900	64115715	969	969	969	969	0
98	20250228	192800	64115715	969	969	969	969	0
99	20250228	192700	64115715	969	969	969	969	0
100	20250228	192600	64115715	969	969	969	969	0
101	20250228	192500	64115715	969	969	969	969	0
102	20250228	192400	64115715	969	969	969	969	0
103	20250228	192300	64115715	969	969	969	969	0
104	20250228	192200	64115715	969	969	969	969	0
105	20250228	192100	64115715	969	969	969	969	0
106	20250228	192000	64115715	969	969	969	969	0
107	20250228	191900	64115715	969	969	969	969	0
108	20250228	191800	64115715	969	969	969	969	0
109	20250228	191700	64115715	969	969	969	969	0
110	20250228	191600	64115715	969	969	969	969	0
111	20250228	191500	64115715	969	969	969	969	0
112	20250228	191400	64115715	969	969	969	969	0
113	20250228	191300	64115715	969	969	969	969	0
114	20250228	191200	64115715	969	969	969	969	0
115	20250228	191100	64115715	969	969	969	969	0
116	20250228	191000	64115715	969	969	969	969	0
117	20250228	190900	64115715	969	969	969	969	0
118	20250228	190800	64115715	969	969	969	969	0
119	20250228	190700	64115715	969	969	969	969	0
120	20250228	190600	64115715	969	969	969	969	0
121	20250228	190500	64115715	969	969	969	969	0
122	20250228	190400	64115715	969	969	969	969	823
123	20250228	190300	64115715	969	969	969	969	0
124	20250228	190200	64115715	969	969	969	969	0
125	20250228	190100	64115715	969	969	969	969	0
126	20250228	190000	64115715	969	969	969	969	0
127	20250228	185900	64115715	969	969	969	969	0
128	20250228	185800	64115715	969	969	969	969	0
129	20250228	185700	64115715	969	969	969	969	0
130	20250228	185600	64115715	969	969	969	969	0
131	20250228	185500	64115715	969	969	969	969	0
132	20250228	185400	64115715	969	969	969	969	0
133	20250228	185300	64115715	969	969	969	969	0
134	20250228	185200	64115715	969	969	969	969	0
135	20250228	185100	64115715	969	969	969	969	0
136	20250228	185000	64115715	969	969	969	969	0
137	20250228	184900	64115715	969	969	969	969	0
138	20250228	184800	64115715	969	969	969	969	0
139	20250228	184700	64115715	969	969	969	969	0
140	20250228	184600	64115715	969	969	969	969	0
141	20250228	184500	64115715	969	969	969	969	0
142	20250228	184400	64115715	969	969	969	969	0
143	20250228	184300	64115715	969	969	969	969	0
144	20250228	184200	64115715	969	969	969	969	0
145	20250228	184100	64115715	969	969	969	969	0
146	20250228	184000	64115715	969	969	969	969	0
147	20250228	183900	64115715	969	969	969	969	0
148	20250228	183800	64115715	969	969	969	969	0
149	20250228	183700	64115715	969	969	969	969	0
150	20250228	183600	64115715	969	969	969	969	0
151	20250228	183500	64115715	969	969	969	969	0
152	20250228	183400	64115715	969	969	969	969	823
153	20250228	183300	64115715	969	969	969	969	0
154	20250228	183200	64115715	969	969	969	969	0
155	20250228	183100	64115715	969	969	969	969	0
156	20250228	183000	64115715	969	969	969	969	0
157	20250228	182900	64115715	969	969	969	969	0
158	20250228	182800	64115715	969	969	969	969	0
159	20250228	182700	64115715	969	969	969	969	0
160	20250228	182600	64115715	969	969	969	969	0
161	20250228	182500	64115715	969	969	969	969	0
162	20250228	182400	64115715	969	969	969	969	0
163	20250228	182300	64115715	969	969	969	969	0
164	20250228	182200	64115715	969	969	969	969	0
165	20250228	182100	64115715	969	969	969	969	0
166	20250228	182000	64115715	969	969	969	969	0
167	20250228	181900	64115715	969	969	969	969	0
168	20250228	181800	64115715	969	969	969	969	0
169	20250228	181700	64115715	969	969	969	969	0
170	20250228	181600	64115715	969	969	969	969	0
171	20250228	181500	64115715	969	969	969	969	0
172	20250228	181400	64115715	969	969	969	969	0
173	20250228	181300	64115715	969	969	969	969	0
174	20250228	181200	64115715	969	969	969	969	0
175	20250228	181100	64115715	969	969	969	969	0
176	20250228	181000	64115715	969	969	969	969	0
177	20250228	180900	64115715	969	969	969	969	0
178	20250228	180800	64115715	969	969	969	969	0
179	20250228	180700	64115715	969	969	969	969	0
180	20250228	180600	64115715	969	969	969	969	0
181	20250228	180500	64115715	969	969	969	969	0
182	20250228	180400	64115715	969	969	969	969	823
183	20250228	180300	64115715	969	969	969	969	0
184	20250228	180200	64115715	969	969	969	969	0
185	20250228	180100	64115715	969	969	969	969	0
186	20250228	180000	64115715	969	969	969	969	0
187	20250228	175900	64115715	969	969	969	969	0
188	20250228	175800	64115715	969	969	969	969	0
189	20250228	175700	64115715	969	969	969	969	0
190	20250228	175600	64115715	969	969	969	969	0
191	20250228	175500	64115715	969	969	969	969	0
192	20250228	175400	64115715	969	969	969	969	0
193	20250228	175300	64115715	969	969	969	969	0
194	20250228	175200	64115715	969	969	969	969	0
195	20250228	175100	64115715	969	969	969	969	0
196	20250228	175000	64115715	969	969	969	969	0
197	20250228	174900	64115715	969	969	969	969	0
198	20250228	174800	64115715	969	969	969	969	0
199	20250228	174700	64115715	969	969	969	969	0
200	20250228	174600	64115715	969	969	969	969	0
201	20250228	174500	64115715	969	969	969	969	0
202	20250228	174400	64115715	969	969	969	969	0
203	20250228	174300	64115715	969	969	969	969	0
204	20250228	174200	64115715	969	969	969	969	0
205	20250228	174100	64115715	969	969	969	969	0
206	20250228	174000	64115715	969	969	969	969	0
207	20250228	173900	64115715	969	969	969	969	0
208	20250228	173800	64115715	969	969	969	969	0
209	20250228	173700	64115715	969	969	969	969	0
210	20250228	173600	64115715	969	969	969	969	0
211	20250228	173500	64115715	969	969	969	969	0
212	20250228	173400	64115715	969	969	969	969	823
213	20250228	173300	64115715	969	969	969	969	0
214	20250228	173200	64115715	969	969	969	969	0
215	20250228	173100	64115715	969	969	969	969	0
216	20250228	173000	64115715	969	969	969	969	0
217	20250228	172900	64115715	969	969	969	969	0
218	20250228	172800	64115715	969	969	969	969	0
219	20250228	172700	64115715	969	969	969	969	0
220	20250228	172600	64115715	969	969	969	969	0
221	20250228	172500	64115715	969	969	969	969	0
222	20250228	172400	64115715	969	969	969	969	0
223	20250228	172300	64115715	969	969	969	969	0
224	20250228	172200	64115715	969	969	969	969	0
225	20250228	172100	64115715	969	969	969	969	0
226	20250228	172000	64115715	969	969	969	969	0
227	20250228	171900	64115715	969	969	969	969	0
228	20250228	171800	64115715	969	969	969	969	0
229	20250228	171700	64115715	969	969	969	969	0
230	20250228	171600	64115715	969	969	969	969	0
231	20250228	171500	64115715	969	969	969	969	0
232	20250228	171400	64115715	969	969	969	969	0
233	20250228	171300	64115715	969	969	969	969	0
234	20250228	171200	64115715	969	969	969	969	0
235	20250228	171100	64115715	969	969	969	969	0
236	20250228	171000	64115715	969	969	969	969	0
237	20250228	170900	64115715	969	969	969	969	0
238	20250228	170800	64115715	969	969	969	969	0
239	20250228	170700	64115715	969	969	969	969	0
240	20250228	170600	64115715	969	969	969	969	0
241	20250228	170500	64115715	969	969	969	969	0
242	20250228	170400	64115715	969	969	969	969	823
243	20250228	170300	64115715	969	969	969	969	0
244	20250228	170200	64115715	969	969	969	969	0
245	20250228	170100	64115715	969	969	969	969	0
246	20250228	170000	64115715	969	969	969	969	0
247	20250228	165900	64115715	969	969	969	969	0
248	20250228	165800	64115715	969	969	969	969	0
249	20250228	165700	64115715	969	969	969	969	0
250	20250228	165600	64115715	969	969	969	969	0
251	20250228	165500	64115715	969	969	969	969	0
252	20250228	165400	64115715	969	969	969	969	0
253	20250228	165300	64115715	969	969	969	969	0
254	20250228	165200	64115715	969	969	969	969	0
255	20250228	165100	64115715	969	969	969	969	0
256	20250228	165000	64115715	969	969	969	969	0
257	20250228	164900	64115715	969	969	969	969	0
258	20250228	164800	64115715	969	969	969	969	0
259	20250228	164700	64115715	969	969	969	969	0
260	20250228	164600	64115715	969	969	969	969	0
261	20250228	164500	64115715	969	969	969	969	0
262	20250228	164400	64115715	969	969	969	969	0
263	20250228	164300	64115715	969	969	969	969	0
264	20250228	164200	64115715	969	969	969	969	0
265	20250228	164100	64115715	969	969	969	969	0
266	20250228	164000	64115715	969	969	969	969	0
267	20250228	163900	64115715	969	969	969	969	0
268	20250228	163800	64115715	969	969	969	969	0
269	20250228	163700	64115715	969	969	969	969	0
270	20250228	163600	64115715	969	969	969	969	0
271	20250228	163500	64115715	969	969	969	969	0
272	20250228	163400	64115715	969	969	969	969	823
273	20250228	163300	64115715	969	969	969	969	0
274	20250228	163200	64115715	969	969	969	969	0
275	20250228	163100	64115715	969	969	969	969	0
276	20250228	163000	64115715	969	969	969	969	0
277	20250228	162900	64115715	969	969	969	969	0
278	20250228	162800	64115715	969	969	969	969	0
279	20250228	162700	64115715	969	969	969	969	0
280	20250228	162600	64115715	969	969	969	969	0
281	20250228	162500	64115715	969	969	969	969	0
282	20250228	162400	64115715	969	969	969	969	0
283	20250228	162300	64115715	969	969	969	969	0
284	20250228	162200	64115715	969	969	969	969	0
285	20250228	162100	64115715	969	969	969	969	0
286	20250228	162000	64115715	969	969	969	969	0
287	20250228	161900	64115715	969	969	969	969	0
288	20250228	161800	64115715	969	969	969	969	0
289	20250228	161700	64115715	969	969	969	969	0
290	20250228	161600	64115715	969	969	969	969	0
291	20250228	161500	64115715	969	969	969	969	0
292	20250228	161400	64115715	969	969	969	969	0
293	20250228	161300	64115715	969	969	969	969	0
294	20250228	161200	64115715	969	969	969	969	0
295	20250228	161100	64115715	969	969	969	969	0
296	20250228	161000	64115715	969	969	969	969	0
297	20250228	160900	64115715	969	969	969	969	0
298	20250228	160800	64115715	969	969	969	969	0
299	20250228	160700	64115715	969	969	969	969	0
300	20250228	160600	64115715	969	969	969	969	0
301	20250228	160500	64115715	969	969	969	969	0
302	20250228	160400	64115715	969	969	969	969	823
303	20250228	160300	64115715	969	969	969	969	0
304	20250228	160200	64115715	969	969	969	969	0
305	20250228	160100	64115715	969	969	969	969	0
306	20250228	160000	64115715	969	969	969	969	0
307	20250228	155900	64115715	969	969	969	969	0
308	20250228	155800	64115715	969	969	969	969	0
309	20250228	155700	64115715	969	969	969	969	0
310	20250228	155600	64115715	969	969	969	969	0
311	20250228	155500	64115715	969	969	969	969	0
312	20250228	155400	64115715	969	969	969	969	0
313	20250228	155300	64115715	969	969	969	969	0
314	20250228	155200	64115715	969	969	969	969	0
315	20250228	155100	64115715	969	969	969	969	0
316	20250228	155000	64115715	969	969	969	969	0
317	20250228	154900	64115715	969	969	969	969	0
318	20250228	154800	64115715	969	969	969	969	0
319	20250228	154700	64115715	969	969	969	969	0
320	20250228	154600	64115715	969	969	969	969	0
321	20250228	154500	64115715	969	969	969	969	0
322	20250228	154400	64115715	969	969	969	969	0
323	20250228	154300	64115715	969	969	969	969	0
324	20250228	154200	64115715	969	969	969	969	0
325	20250228	154100	64115715	969	969	969	969	0
326	20250228	154000	64115715	969	969	969	969	0
327	20250228	153900	64115715	969	969	969	969	0
328	20250228	153800	64115715	969	969	969	969	0
329	20250228	153700	64115715	969	969	969	969	0
330	20250228	153600	64115715	969	969	969	969	0
331	20250228	153500	64115715	969	969	969	969	0
332	20250228	153400	64115715	969	969	969	969	823
333	20250228	153300	64115715	969	969	969	969	0
334	20250228	153200	64115715	969	969	969	969	0
335	20250228	153100	64115715	969	969	969	969	0
336	20250228	153000	64115715	969	969	969	969	823
337	20250228	152900	63318228	974	974	974	974	0
338	20250228	152800	63318228	974	974	974	974	0
339	20250228	152700	63318228	974	974	974	974	0
340	20250228	152600	63318228	974	974	974	974	0
341	20250228	152500	63318228	974	974	974	974	0
342	20250228	152400	63318228	974	974	974	974	0
343	20250228	152300	63318228	974	974	974	974	0
344	20250228	152200	63318228	974	974	974	974	0
345	20250228	152100	63318228	974	974	974	974	0
346	20250228	152000	63318228	974	974	974	974	0
347	20250228	151900	63318228	974	974	974	974	0
348	20250228	151800	63318228	974	974	974	974	0
349	20250228	151700	63318228	974	974	974	974	7
350	20250228	151600	63311410	974	974	974	974	0
351	20250228	151500	63311410	974	974	974	974	0
352	20250228	151400	63311410	974	974	974	974	10
353	20250228	151300	63301670	974	974	974	974	0
354	20250228	151200	63301670	974	974	974	974	0
355	20250228	151100	63301670	974	974	974	974	0
356	20250228	151000	63301670	974	974	974	974	14
357	20250228	150900	63288034	974	974	974	974	0
358	20250228	150800	63288034	974	974	974	974	0
359	20250228	150700	63288034	974	974	974	974	0
360	20250228	150600	63288034	974	974	974	974	0
361	20250228	150500	63288034	974	974	974	974	0
362	20250228	150400	63288034	974	974	974	974	0
363	20250228	150300	63288034	974	974	974	974	0
364	20250228	150200	63288034	974	974	974	974	0
365	20250228	150100	63288034	974	974	974	974	1
366	20250228	150000	63287060	973	973	973	973	0
367	20250228	145900	63287060	973	973	973	973	298
368	20250228	145800	62997106	973	973	973	973	10
369	20250228	145700	62987376	973	973	973	973	0
370	20250228	145600	62987376	973	973	973	973	0
371	20250228	145500	62987376	973	973	973	973	0
372	20250228	145400	62987376	973	973	973	973	0
373	20250228	145300	62987376	973	966	973	966	201
374	20250228	145200	62793203	966	966	966	966	0
375	20250228	145100	62793203	966	966	966	966	0
376	20250228	145000	62793203	966	966	966	966	0
377	20250228	144900	62793203	966	966	966	966	0
378	20250228	144800	62793203	966	966	966	966	0
379	20250228	144700	62793203	966	964	966	964	65
380	20250228	144600	62730533	964	964	964	964	0
381	20250228	144500	62730533	964	964	964	964	0
382	20250228	144400	62730533	964	964	964	964	0
383	20250228	144300	62730533	964	964	964	964	0
384	20250228	144200	62730533	964	964	964	964	4
385	20250228	144100	62726677	964	964	964	964	0
386	20250228	144000	62726677	964	964	964	964	0
387	20250228	143900	62726677	964	964	964	964	0
388	20250228	143800	62726677	964	964	964	964	0
389	20250228	143700	62726677	964	964	964	964	0
390	20250228	143600	62726677	964	964	964	964	0
391	20250228	143500	62726677	964	964	964	964	5600
392	20250228	143400	57328277	964	964	964	964	0
393	20250228	143300	57328277	964	964	964	964	0
394	20250228	143200	57328277	964	964	964	964	0
395	20250228	143100	57328277	964	964	964	964	0
396	20250228	143000	57328277	964	964	964	964	1
397	20250228	142900	57327313	964	964	964	964	0
398	20250228	142800	57327313	964	964	964	964	3000
399	20250228	142700	54435313	964	964	964	964	0
400	20250228	142600	54435313	964	964	964	964	0
401	20250228	142500	54435313	964	964	964	964	0
402	20250228	142400	54435313	964	964	964	964	0
403	20250228	142300	54435313	964	964	964	964	0
404	20250228	142200	54435313	964	964	964	964	0
405	20250228	142100	54435313	964	964	964	964	0
406	20250228	142000	54435313	964	964	964	964	0
407	20250228	141900	54435313	964	964	964	964	0
408	20250228	141800	54435313	964	964	964	964	0
409	20250228	141700	54435313	964	964	964	964	0
410	20250228	141600	54435313	964	964	964	964	0
411	20250228	141500	54435313	964	964	964	964	0
412	20250228	141400	54435313	964	964	964	964	1000
413	20250228	141300	53471313	964	964	964	964	0
414	20250228	141200	53471313	964	964	964	964	0
415	20250228	141100	53471313	964	964	964	964	0
416	20250228	141000	53471313	964	964	964	964	0
417	20250228	140900	53471313	964	964	964	964	0
418	20250228	140800	53471313	964	964	964	964	0
419	20250228	140700	53471313	964	964	964	964	0
420	20250228	140600	53471313	964	964	964	964	0
421	20250228	140500	53471313	964	964	964	964	0
422	20250228	140400	53471313	964	964	964	964	0
423	20250228	140300	53471313	964	964	964	964	0
424	20250228	140200	53471313	964	964	964	964	0
425	20250228	140100	53471313	964	964	964	964	0
426	20250228	140000	53471313	964	964	964	964	0
427	20250228	135900	53471313	964	964	964	964	0
428	20250228	135800	53471313	964	964	964	964	0
429	20250228	135700	53471313	964	964	964	964	0
430	20250228	135600	53471313	964	964	964	964	0
431	20250228	135500	53471313	964	964	964	964	192
432	20250228	135400	53286225	964	964	964	964	0
433	20250228	135300	53286225	964	964	964	964	0
434	20250228	135200	53286225	964	964	964	964	100
435	20250228	135100	53189825	964	964	964	964	0
436	20250228	135000	53189825	964	964	964	964	0
437	20250228	134900	53189825	964	964	964	964	0
438	20250228	134800	53189825	964	964	964	964	50
439	20250228	134700	53141625	964	964	964	964	0
440	20250228	134600	53141625	964	964	964	964	0
441	20250228	134500	53141625	964	964	964	964	0
442	20250228	134400	53141625	964	964	964	964	0
443	20250228	134300	53141625	964	964	964	964	0
444	20250228	134200	53141625	964	964	964	964	5000
445	20250228	134100	48321625	964	964	964	964	0
446	20250228	134000	48321625	964	964	964	964	0
447	20250228	133900	48321625	964	964	964	964	0
448	20250228	133800	48321625	964	964	964	964	0
449	20250228	133700	48321625	964	964	964	964	0
450	20250228	133600	48321625	964	964	964	964	0
451	20250228	133500	48321625	964	964	964	964	0
452	20250228	133400	48321625	964	964	964	964	0
453	20250228	133300	48321625	964	964	964	964	900
454	20250228	133200	47454025	964	964	964	964	0
455	20250228	133100	47454025	964	964	964	964	0
456	20250228	133000	47454025	964	964	964	964	0
457	20250228	132900	47454025	964	964	964	964	0
458	20250228	132800	47454025	964	964	964	964	0
459	20250228	132700	47454025	964	964	964	964	0
460	20250228	132600	47454025	964	964	964	964	100
461	20250228	132500	47357625	964	964	964	964	0
462	20250228	132400	47357625	964	964	964	964	0
463	20250228	132300	47357625	964	964	964	964	0
464	20250228	132200	47357625	964	964	964	964	100
465	20250228	132100	47261225	964	964	964	964	0
466	20250228	132000	47261225	964	964	964	964	0
467	20250228	131900	47261225	964	964	964	964	0
468	20250228	131800	47261225	964	964	964	964	0
469	20250228	131700	47261225	964	964	964	964	0
470	20250228	131600	47261225	964	964	964	964	0
471	20250228	131500	47261225	964	964	964	964	0
472	20250228	131400	47261225	964	964	964	964	0
473	20250228	131300	47261225	964	964	964	964	0
474	20250228	131200	47261225	964	964	964	964	0
475	20250228	131100	47261225	964	964	964	964	0
476	20250228	131000	47261225	964	964	964	964	0
477	20250228	130900	47261225	964	964	964	964	900
478	20250228	130800	46393625	966	966	966	966	0
479	20250228	130700	46393625	966	966	966	966	0
480	20250228	130600	46393625	966	966	966	966	0
481	20250228	130500	46393625	966	966	966	966	0
482	20250228	130400	46393625	966	966	966	966	0
483	20250228	130300	46393625	966	966	966	966	0
484	20250228	130200	46393625	966	966	966	966	3
485	20250228	130100	46390727	964	964	964	964	0
486	20250228	130000	46390727	964	964	964	964	0
487	20250228	125900	46390727	964	964	964	964	0
488	20250228	125800	46390727	964	964	964	964	500
489	20250228	125700	45908727	964	964	964	964	550
490	20250228	125600	45378527	964	964	964	964	0
491	20250228	125500	45378527	964	964	964	964	0
492	20250228	125400	45378527	964	964	964	964	7
493	20250228	125300	45371779	964	964	964	964	0
494	20250228	125200	45371779	964	964	964	964	4
495	20250228	125100	45367923	963	963	963	963	0
496	20250228	125000	45367923	963	963	963	963	0
497	20250228	124900	45367923	963	963	963	963	222
498	20250228	124800	45154137	960	960	960	960	4
499	20250228	124700	45150297	960	960	960	960	1
500	20250228	124600	45149337	960	960	960	960	0
501	20250228	124500	45149337	960	960	960	960	0
502	20250228	124400	45149337	960	960	960	960	0
503	20250228	124300	45149337	960	960	960	960	0
504	20250228	124200	45149337	960	960	960	960	0
505	20250228	124100	45149337	960	960	960	960	0
506	20250228	124000	45149337	960	960	960	960	0
507	20250228	123900	45149337	960	960	960	960	0
508	20250228	123800	45149337	960	960	960	960	11
509	20250228	123700	45138777	960	960	960	960	0
510	20250228	123600	45138777	960	960	960	960	0
511	20250228	123500	45138777	960	960	960	960	0
512	20250228	123400	45138777	960	961	961	960	984
513	20250228	123300	44193929	976	976	976	976	0
514	20250228	123200	44193929	976	976	976	976	0
515	20250228	123100	44193929	976	976	976	976	0
516	20250228	123000	44193929	976	976	976	976	0
517	20250228	122900	44193929	976	976	976	976	0
518	20250228	122800	44193929	976	976	976	976	0
519	20250228	122700	44193929	976	976	976	976	0
520	20250228	122600	44193929	976	976	976	976	0
521	20250228	122500	44193929	976	976	976	976	0
522	20250228	122400	44193929	976	976	976	976	0
523	20250228	122300	44193929	976	976	976	976	0
524	20250228	122200	44193929	976	976	976	976	0
525	20250228	122100	44193929	976	976	976	976	0
526	20250228	122000	44193929	976	976	976	976	0
527	20250228	121900	44193929	976	976	976	976	0
528	20250228	121800	44193929	976	976	976	976	0
529	20250228	121700	44193929	976	976	976	976	0
530	20250228	121600	44193929	976	965	976	965	6
531	20250228	121500	44188117	965	965	965	965	0
532	20250228	121400	44188117	965	965	965	965	0
533	20250228	121300	44188117	965	965	965	965	0
534	20250228	121200	44188117	965	965	965	965	1164
535	20250228	121100	43064857	965	965	965	965	332
536	20250228	121000	42744477	976	976	976	976	0
537	20250228	120900	42744477	976	976	976	976	0
538	20250228	120800	42744477	976	976	976	976	0
539	20250228	120700	42744477	976	976	976	976	0
540	20250228	120600	42744477	976	976	976	976	0
541	20250228	120500	42744477	976	976	976	976	0
542	20250228	120400	42744477	976	976	976	976	1
543	20250228	120300	42743501	963	973	973	963	20
544	20250228	120200	42724141	977	977	977	977	0
545	20250228	120100	42724141	977	977	977	977	0
546	20250228	120000	42724141	977	977	977	977	0
547	20250228	115900	42724141	977	977	977	977	0
548	20250228	115800	42724141	977	977	977	977	982
549	20250228	115700	41764727	977	973	977	973	1284
550	20250228	115600	40512732	973	973	973	973	0
551	20250228	115500	40512732	973	973	973	973	0
552	20250228	115400	40512732	973	973	973	973	0
553	20250228	115300	40512732	973	973	973	973	0
554	20250228	115200	40512732	973	973	973	973	10
555	20250228	115100	40503002	973	973	973	973	0
556	20250228	115000	40503002	973	973	973	973	0
557	20250228	114900	40503002	973	973	973	973	0
558	20250228	114800	40503002	973	973	973	973	0
559	20250228	114700	40503002	973	973	973	973	0
560	20250228	114600	40503002	973	972	973	970	259
561	20250228	114500	40251767	972	963	972	963	34945
562	20250228	114400	6412317	963	963	963	963	0
563	20250228	114300	6412317	963	963	963	963	0
564	20250228	114200	6412317	963	963	963	963	0
565	20250228	114100	6412317	963	963	963	963	0
566	20250228	114000	6412317	963	963	963	963	0
567	20250228	113900	6412317	963	963	963	963	0
568	20250228	113800	6412317	963	963	963	963	0
569	20250228	113700	6412317	963	963	963	963	0
570	20250228	113600	6412317	963	963	963	963	0
571	20250228	113500	6412317	963	963	963	963	0
572	20250228	113400	6412317	963	963	963	963	0
573	20250228	113300	6412317	963	963	963	963	0
574	20250228	113200	6412317	963	963	963	963	0
575	20250228	113100	6412317	963	963	963	963	5
576	20250228	113000	6407502	963	963	963	963	0
577	20250228	112900	6407502	963	963	963	963	0
578	20250228	112800	6407502	963	963	963	963	0
579	20250228	112700	6407502	963	963	963	963	0
580	20250228	112600	6407502	963	963	963	963	0
581	20250228	112500	6407502	963	963	963	963	0
582	20250228	112400	6407502	963	963	963	963	0
583	20250228	112300	6407502	963	963	963	963	0
584	20250228	112200	6407502	963	963	963	963	0
585	20250228	112100	6407502	963	963	963	963	0
586	20250228	112000	6407502	963	963	963	963	0
587	20250228	111900	6407502	963	963	963	963	0
588	20250228	111800	6407502	963	963	963	963	0
589	20250228	111700	6407502	963	963	963	963	0
590	20250228	111600	6407502	963	963	963	963	0
591	20250228	111500	6407502	963	963	963	963	0
592	20250228	111400	6407502	963	963	963	963	0
593	20250228	111300	6407502	963	963	963	963	0
594	20250228	111200	6407502	963	963	963	963	0
595	20250228	111100	6407502	963	963	963	963	0
596	20250228	111000	6407502	963	963	963	963	0
597	20250228	110900	6407502	963	963	963	963	0
598	20250228	110800	6407502	963	963	963	963	0
599	20250228	110700	6407502	963	963	963	963	0
600	20250228	110600	6407502	963	963	963	963	0
601	20250228	110500	6407502	963	963	963	963	3
602	20250228	110400	6404613	963	963	963	963	1
603	20250228	110300	6403650	962	962	962	962	30
604	20250228	110200	6374790	962	962	962	962	3
605	20250228	110100	6371904	962	962	962	962	0
606	20250228	110000	6371904	962	962	962	962	0
607	20250228	105900	6371904	962	962	962	962	0
608	20250228	105800	6371904	962	962	962	962	0
609	20250228	105700	6371904	962	962	962	962	0
610	20250228	105600	6371904	962	962	962	962	0
611	20250228	105500	6371904	962	962	962	962	0
612	20250228	105400	6371904	962	962	962	962	0
613	20250228	105300	6371904	962	962	962	962	0
614	20250228	105200	6371904	962	962	962	962	0
615	20250228	105100	6371904	962	962	962	962	0
616	20250228	105000	6371904	962	962	962	962	0
617	20250228	104900	6371904	962	962	962	962	0
618	20250228	104800	6371904	962	962	962	962	6
619	20250228	104700	6366132	962	962	962	962	0
620	20250228	104600	6366132	962	962	962	962	0
621	20250228	104500	6366132	962	962	962	962	0
622	20250228	104400	6366132	962	962	962	962	0
623	20250228	104300	6366132	962	962	962	962	10
624	20250228	104200	6356512	961	960	962	960	3001
625	20250228	104100	3472984	960	960	960	960	0
626	20250228	104000	3472984	960	960	960	960	0
627	20250228	103900	3472984	960	960	960	960	0
628	20250228	103800	3472984	960	960	960	960	0
629	20250228	103700	3472984	960	960	960	960	0
630	20250228	103600	3472984	960	960	960	960	32
631	20250228	103500	3442264	960	960	960	960	16
632	20250228	103400	3426904	960	960	960	960	0
633	20250228	103300	3426904	960	960	960	960	0
634	20250228	103200	3426904	960	960	960	960	0
635	20250228	103100	3426904	960	960	960	960	0
636	20250228	103000	3426904	960	960	960	960	11
637	20250228	102900	3416344	960	960	960	960	0
638	20250228	102800	3416344	960	960	960	960	0
639	20250228	102700	3416344	960	960	960	960	0
640	20250228	102600	3416344	960	960	960	960	0
641	20250228	102500	3416344	960	960	960	960	26
642	20250228	102400	3391384	960	960	960	960	0
643	20250228	102300	3391384	960	960	960	960	0
644	20250228	102200	3391384	960	960	960	960	0
645	20250228	102100	3391384	960	960	960	960	0
646	20250228	102000	3391384	960	960	960	960	0
647	20250228	101900	3391384	960	960	960	960	0
648	20250228	101800	3391384	960	960	960	960	0
649	20250228	101700	3391384	960	960	960	960	0
650	20250228	101600	3391384	960	960	960	960	0
651	20250228	101500	3391384	960	960	960	960	0
652	20250228	101400	3391384	960	960	960	960	0
653	20250228	101300	3391384	960	960	960	960	0
654	20250228	101200	3391384	960	960	960	960	2
655	20250228	101100	3389464	960	960	960	960	0
656	20250228	101000	3389464	960	960	960	960	0
657	20250228	100900	3389464	960	960	960	960	0
658	20250228	100800	3389464	960	960	960	960	0
659	20250228	100700	3389464	960	960	960	960	0
660	20250228	100600	3389464	960	960	960	960	0
661	20250228	100500	3389464	960	960	960	960	1
662	20250228	100400	3388504	960	960	960	960	1
663	20250228	100300	3387544	959	959	959	959	313
664	20250228	100200	3087377	959	959	959	959	1
665	20250228	100100	3086418	955	955	955	955	1
666	20250228	100000	3085463	961	961	961	961	0
667	20250228	095900	3085463	961	961	961	961	0
668	20250228	095800	3085463	961	961	961	961	0
669	20250228	095700	3085463	961	961	961	961	0
670	20250228	095600	3085463	961	961	961	961	0
671	20250228	095500	3085463	961	961	961	961	0
672	20250228	095400	3085463	961	961	961	961	0
673	20250228	095300	3085463	961	961	961	961	0
674	20250228	095200	3085463	961	961	961	961	0
675	20250228	095100	3085463	961	961	961	961	0
676	20250228	095000	3085463	961	961	961	961	0
677	20250228	094900	3085463	961	961	961	961	0
678	20250228	094800	3085463	961	948	961	947	6
679	20250228	094700	3079763	961	961	961	961	1
680	20250228	094600	3078802	961	961	961	961	1
681	20250228	094500	3077841	961	961	961	961	0
682	20250228	094400	3077841	961	951	961	945	997
683	20250228	094300	2133255	951	955	955	951	460
684	20250228	094200	1694834	962	962	962	962	0
685	20250228	094100	1694834	962	962	962	962	0
686	20250228	094000	1694834	962	962	962	962	0
687	20250228	093900	1694834	962	962	962	962	601
688	20250228	093800	1116672	963	963	963	963	588
689	20250228	093700	550428	963	963	963	963	0
690	20250228	093600	550428	963	963	963	963	120
691	20250228	093500	434868	963	963	963	963	0
692	20250228	093400	434868	963	963	963	963	0
693	20250228	093300	434868	963	963	963	963	0
694	20250228	093200	434868	963	963	963	963	0
695	20250228	093100	434868	963	963	963	963	0
696	20250228	093000	434868	963	963	963	963	8
697	20250228	092900	427164	963	963	963	963	0
698	20250228	092800	427164	963	963	963	963	0
699	20250228	092700	427164	963	963	963	963	0
700	20250228	092600	427164	963	963	963	963	0
701	20250228	092500	427164	963	963	963	963	0
702	20250228	092400	427164	963	963	963	963	0
703	20250228	092300	427164	963	963	963	963	0
704	20250228	092200	427164	963	963	963	963	0
705	20250228	092100	427164	963	963	963	963	0
706	20250228	092000	427164	963	963	963	963	0
707	20250228	091900	427164	963	963	963	963	0
708	20250228	091800	427164	963	963	963	963	8
709	20250228	091700	419460	963	955	963	953	241
710	20250228	091600	189711	963	963	963	963	12
711	20250228	091500	178155	963	963	963	963	178
712	20250228	091400	6741	963	963	963	963	0
713	20250228	091300	6741	963	963	963	963	0
714	20250228	091200	6741	963	963	963	963	7
715	20250228	091100	0	964	964	964	964	0
716	20250228	091000	0	964	964	964	964	0
717	20250228	090900	0	964	964	964	964	0
718	20250228	090800	0	964	964	964	964	0
719	20250228	090700	0	964	964	964	964	0
720	20250228	090600	0	964	964	964	964	0
721	20250228	090500	0	964	964	964	964	0
722	20250228	090400	0	964	964	964	964	0
723	20250228	090300	0	964	964	964	964	0
724	20250228	090200	0	964	964	964	964	0
725	20250228	090100	0	964	964	964	964	0
726	20250228	090000	0	964	964	964	964	0