KissMeData/273060/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	210700	88776588	788	788	788	788	1062
3	20250228	210600	88776588	788	788	788	788	0
4	20250228	210500	88776588	788	788	788	788	0
5	20250228	210400	88776588	788	788	788	788	0
6	20250228	210300	88776588	788	788	788	788	0
7	20250228	210200	88776588	788	788	788	788	0
8	20250228	210100	88776588	788	788	788	788	0
9	20250228	210000	88776588	788	788	788	788	0
10	20250228	205900	88776588	788	788	788	788	0
11	20250228	205800	88776588	788	788	788	788	0
12	20250228	205700	88776588	788	788	788	788	0
13	20250228	205600	88776588	788	788	788	788	0
14	20250228	205500	88776588	788	788	788	788	0
15	20250228	205400	88776588	788	788	788	788	0
16	20250228	205300	88776588	788	788	788	788	0
17	20250228	205200	88776588	788	788	788	788	0
18	20250228	205100	88776588	788	788	788	788	0
19	20250228	205000	88776588	788	788	788	788	0
20	20250228	204900	88776588	788	788	788	788	0
21	20250228	204800	88776588	788	788	788	788	0
22	20250228	204700	88776588	788	788	788	788	0
23	20250228	204600	88776588	788	788	788	788	0
24	20250228	204500	88776588	788	788	788	788	0
25	20250228	204400	88776588	788	788	788	788	0
26	20250228	204300	88776588	788	788	788	788	0
27	20250228	204200	88776588	788	788	788	788	0
28	20250228	204100	88776588	788	788	788	788	0
29	20250228	204000	88776588	788	788	788	788	0
30	20250228	203900	88776588	788	788	788	788	0
31	20250228	203800	88776588	788	788	788	788	0
32	20250228	203700	88776588	788	788	788	788	1062
33	20250228	203600	88776588	788	788	788	788	0
34	20250228	203500	88776588	788	788	788	788	0
35	20250228	203400	88776588	788	788	788	788	0
36	20250228	203300	88776588	788	788	788	788	0
37	20250228	203200	88776588	788	788	788	788	0
38	20250228	203100	88776588	788	788	788	788	0
39	20250228	203000	88776588	788	788	788	788	0
40	20250228	202900	88776588	788	788	788	788	0
41	20250228	202800	88776588	788	788	788	788	0
42	20250228	202700	88776588	788	788	788	788	0
43	20250228	202600	88776588	788	788	788	788	0
44	20250228	202500	88776588	788	788	788	788	0
45	20250228	202400	88776588	788	788	788	788	0
46	20250228	202300	88776588	788	788	788	788	0
47	20250228	202200	88776588	788	788	788	788	0
48	20250228	202100	88776588	788	788	788	788	0
49	20250228	202000	88776588	788	788	788	788	0
50	20250228	201900	88776588	788	788	788	788	0
51	20250228	201800	88776588	788	788	788	788	0
52	20250228	201700	88776588	788	788	788	788	0
53	20250228	201600	88776588	788	788	788	788	0
54	20250228	201500	88776588	788	788	788	788	0
55	20250228	201400	88776588	788	788	788	788	0
56	20250228	201300	88776588	788	788	788	788	0
57	20250228	201200	88776588	788	788	788	788	0
58	20250228	201100	88776588	788	788	788	788	0
59	20250228	201000	88776588	788	788	788	788	0
60	20250228	200900	88776588	788	788	788	788	0
61	20250228	200800	88776588	788	788	788	788	0
62	20250228	200700	88776588	788	788	788	788	1062
63	20250228	200600	88776588	788	788	788	788	0
64	20250228	200500	88776588	788	788	788	788	0
65	20250228	200400	88776588	788	788	788	788	0
66	20250228	200300	88776588	788	788	788	788	0
67	20250228	200200	88776588	788	788	788	788	0
68	20250228	200100	88776588	788	788	788	788	0
69	20250228	200000	88776588	788	788	788	788	0
70	20250228	195900	88776588	788	788	788	788	0
71	20250228	195800	88776588	788	788	788	788	0
72	20250228	195700	88776588	788	788	788	788	0
73	20250228	195600	88776588	788	788	788	788	0
74	20250228	195500	88776588	788	788	788	788	0
75	20250228	195400	88776588	788	788	788	788	0
76	20250228	195300	88776588	788	788	788	788	0
77	20250228	195200	88776588	788	788	788	788	0
78	20250228	195100	88776588	788	788	788	788	0
79	20250228	195000	88776588	788	788	788	788	0
80	20250228	194900	88776588	788	788	788	788	0
81	20250228	194800	88776588	788	788	788	788	0
82	20250228	194700	88776588	788	788	788	788	0
83	20250228	194600	88776588	788	788	788	788	0
84	20250228	194500	88776588	788	788	788	788	0
85	20250228	194400	88776588	788	788	788	788	0
86	20250228	194300	88776588	788	788	788	788	0
87	20250228	194200	88776588	788	788	788	788	0
88	20250228	194100	88776588	788	788	788	788	0
89	20250228	194000	88776588	788	788	788	788	0
90	20250228	193900	88776588	788	788	788	788	0
91	20250228	193800	88776588	788	788	788	788	0
92	20250228	193700	88776588	788	788	788	788	1062
93	20250228	193600	88776588	788	788	788	788	0
94	20250228	193500	88776588	788	788	788	788	0
95	20250228	193400	88776588	788	788	788	788	0
96	20250228	193300	88776588	788	788	788	788	0
97	20250228	193200	88776588	788	788	788	788	0
98	20250228	193100	88776588	788	788	788	788	0
99	20250228	193000	88776588	788	788	788	788	0
100	20250228	192900	88776588	788	788	788	788	0
101	20250228	192800	88776588	788	788	788	788	0
102	20250228	192700	88776588	788	788	788	788	0
103	20250228	192600	88776588	788	788	788	788	0
104	20250228	192500	88776588	788	788	788	788	0
105	20250228	192400	88776588	788	788	788	788	0
106	20250228	192300	88776588	788	788	788	788	0
107	20250228	192200	88776588	788	788	788	788	0
108	20250228	192100	88776588	788	788	788	788	0
109	20250228	192000	88776588	788	788	788	788	0
110	20250228	191900	88776588	788	788	788	788	0
111	20250228	191800	88776588	788	788	788	788	0
112	20250228	191700	88776588	788	788	788	788	0
113	20250228	191600	88776588	788	788	788	788	0
114	20250228	191500	88776588	788	788	788	788	0
115	20250228	191400	88776588	788	788	788	788	0
116	20250228	191300	88776588	788	788	788	788	0
117	20250228	191200	88776588	788	788	788	788	0
118	20250228	191100	88776588	788	788	788	788	0
119	20250228	191000	88776588	788	788	788	788	0
120	20250228	190900	88776588	788	788	788	788	0
121	20250228	190800	88776588	788	788	788	788	0
122	20250228	190700	88776588	788	788	788	788	1062
123	20250228	190600	88776588	788	788	788	788	0
124	20250228	190500	88776588	788	788	788	788	0
125	20250228	190400	88776588	788	788	788	788	0
126	20250228	190300	88776588	788	788	788	788	0
127	20250228	190200	88776588	788	788	788	788	0
128	20250228	190100	88776588	788	788	788	788	0
129	20250228	190000	88776588	788	788	788	788	0
130	20250228	185900	88776588	788	788	788	788	0
131	20250228	185800	88776588	788	788	788	788	0
132	20250228	185700	88776588	788	788	788	788	0
133	20250228	185600	88776588	788	788	788	788	0
134	20250228	185500	88776588	788	788	788	788	0
135	20250228	185400	88776588	788	788	788	788	0
136	20250228	185300	88776588	788	788	788	788	0
137	20250228	185200	88776588	788	788	788	788	0
138	20250228	185100	88776588	788	788	788	788	0
139	20250228	185000	88776588	788	788	788	788	0
140	20250228	184900	88776588	788	788	788	788	0
141	20250228	184800	88776588	788	788	788	788	0
142	20250228	184700	88776588	788	788	788	788	0
143	20250228	184600	88776588	788	788	788	788	0
144	20250228	184500	88776588	788	788	788	788	0
145	20250228	184400	88776588	788	788	788	788	0
146	20250228	184300	88776588	788	788	788	788	0
147	20250228	184200	88776588	788	788	788	788	0
148	20250228	184100	88776588	788	788	788	788	0
149	20250228	184000	88776588	788	788	788	788	0
150	20250228	183900	88776588	788	788	788	788	0
151	20250228	183800	88776588	788	788	788	788	0
152	20250228	183700	88776588	788	788	788	788	1062
153	20250228	183600	88776588	788	788	788	788	0
154	20250228	183500	88776588	788	788	788	788	0
155	20250228	183400	88776588	788	788	788	788	0
156	20250228	183300	88776588	788	788	788	788	0
157	20250228	183200	88776588	788	788	788	788	0
158	20250228	183100	88776588	788	788	788	788	0
159	20250228	183000	88776588	788	788	788	788	0
160	20250228	182900	88776588	788	788	788	788	0
161	20250228	182800	88776588	788	788	788	788	0
162	20250228	182700	88776588	788	788	788	788	0
163	20250228	182600	88776588	788	788	788	788	0
164	20250228	182500	88776588	788	788	788	788	0
165	20250228	182400	88776588	788	788	788	788	0
166	20250228	182300	88776588	788	788	788	788	0
167	20250228	182200	88776588	788	788	788	788	0
168	20250228	182100	88776588	788	788	788	788	0
169	20250228	182000	88776588	788	788	788	788	0
170	20250228	181900	88776588	788	788	788	788	0
171	20250228	181800	88776588	788	788	788	788	0
172	20250228	181700	88776588	788	788	788	788	0
173	20250228	181600	88776588	788	788	788	788	0
174	20250228	181500	88776588	788	788	788	788	0
175	20250228	181400	88776588	788	788	788	788	0
176	20250228	181300	88776588	788	788	788	788	0
177	20250228	181200	88776588	788	788	788	788	0
178	20250228	181100	88776588	788	788	788	788	0
179	20250228	181000	88776588	788	788	788	788	0
180	20250228	180900	88776588	788	788	788	788	0
181	20250228	180800	88776588	788	788	788	788	0
182	20250228	180700	88776588	788	788	788	788	1062
183	20250228	180600	88776588	788	788	788	788	0
184	20250228	180500	88776588	788	788	788	788	0
185	20250228	180400	88776588	788	788	788	788	0
186	20250228	180300	88776588	788	788	788	788	0
187	20250228	180200	88776588	788	788	788	788	0
188	20250228	180100	88776588	788	788	788	788	0
189	20250228	180000	88776588	788	788	788	788	0
190	20250228	175900	88776588	788	788	788	788	0
191	20250228	175800	88776588	788	788	788	788	0
192	20250228	175700	88776588	788	788	788	788	0
193	20250228	175600	88776588	788	788	788	788	0
194	20250228	175500	88776588	788	788	788	788	0
195	20250228	175400	88776588	788	788	788	788	0
196	20250228	175300	88776588	788	788	788	788	0
197	20250228	175200	88776588	788	788	788	788	0
198	20250228	175100	88776588	788	788	788	788	0
199	20250228	175000	88776588	788	788	788	788	0
200	20250228	174900	88776588	788	788	788	788	0
201	20250228	174800	88776588	788	788	788	788	0
202	20250228	174700	88776588	788	788	788	788	0
203	20250228	174600	88776588	788	788	788	788	0
204	20250228	174500	88776588	788	788	788	788	0
205	20250228	174400	88776588	788	788	788	788	0
206	20250228	174300	88776588	788	788	788	788	0
207	20250228	174200	88776588	788	788	788	788	0
208	20250228	174100	88776588	788	788	788	788	0
209	20250228	174000	88776588	788	788	788	788	0
210	20250228	173900	88776588	788	788	788	788	0
211	20250228	173800	88776588	788	788	788	788	0
212	20250228	173700	88776588	788	788	788	788	1062
213	20250228	173600	88776588	788	788	788	788	0
214	20250228	173500	88776588	788	788	788	788	0
215	20250228	173400	88776588	788	788	788	788	0
216	20250228	173300	88776588	788	788	788	788	0
217	20250228	173200	88776588	788	788	788	788	0
218	20250228	173100	88776588	788	788	788	788	0
219	20250228	173000	88776588	788	788	788	788	0
220	20250228	172900	88776588	788	788	788	788	0
221	20250228	172800	88776588	788	788	788	788	0
222	20250228	172700	88776588	788	788	788	788	0
223	20250228	172600	88776588	788	788	788	788	0
224	20250228	172500	88776588	788	788	788	788	0
225	20250228	172400	88776588	788	788	788	788	0
226	20250228	172300	88776588	788	788	788	788	0
227	20250228	172200	88776588	788	788	788	788	0
228	20250228	172100	88776588	788	788	788	788	0
229	20250228	172000	88776588	788	788	788	788	0
230	20250228	171900	88776588	788	788	788	788	0
231	20250228	171800	88776588	788	788	788	788	0
232	20250228	171700	88776588	788	788	788	788	0
233	20250228	171600	88776588	788	788	788	788	0
234	20250228	171500	88776588	788	788	788	788	0
235	20250228	171400	88776588	788	788	788	788	0
236	20250228	171300	88776588	788	788	788	788	0
237	20250228	171200	88776588	788	788	788	788	0
238	20250228	171100	88776588	788	788	788	788	0
239	20250228	171000	88776588	788	788	788	788	0
240	20250228	170900	88776588	788	788	788	788	0
241	20250228	170800	88776588	788	788	788	788	0
242	20250228	170700	88776588	788	788	788	788	1062
243	20250228	170600	88776588	788	788	788	788	0
244	20250228	170500	88776588	788	788	788	788	0
245	20250228	170400	88776588	788	788	788	788	0
246	20250228	170300	88776588	788	788	788	788	0
247	20250228	170200	88776588	788	788	788	788	0
248	20250228	170100	88776588	788	788	788	788	0
249	20250228	170000	88776588	788	788	788	788	0
250	20250228	165900	88776588	788	788	788	788	0
251	20250228	165800	88776588	788	788	788	788	0
252	20250228	165700	88776588	788	788	788	788	0
253	20250228	165600	88776588	788	788	788	788	0
254	20250228	165500	88776588	788	788	788	788	0
255	20250228	165400	88776588	788	788	788	788	0
256	20250228	165300	88776588	788	788	788	788	0
257	20250228	165200	88776588	788	788	788	788	0
258	20250228	165100	88776588	788	788	788	788	0
259	20250228	165000	88776588	788	788	788	788	0
260	20250228	164900	88776588	788	788	788	788	0
261	20250228	164800	88776588	788	788	788	788	0
262	20250228	164700	88776588	788	788	788	788	0
263	20250228	164600	88776588	788	788	788	788	0
264	20250228	164500	88776588	788	788	788	788	0
265	20250228	164400	88776588	788	788	788	788	0
266	20250228	164300	88776588	788	788	788	788	0
267	20250228	164200	88776588	788	788	788	788	0
268	20250228	164100	88776588	788	788	788	788	0
269	20250228	164000	88776588	788	788	788	788	0
270	20250228	163900	88776588	788	788	788	788	0
271	20250228	163800	88776588	788	788	788	788	0
272	20250228	163700	88776588	788	788	788	788	1062
273	20250228	163600	88776588	788	788	788	788	0
274	20250228	163500	88776588	788	788	788	788	0
275	20250228	163400	88776588	788	788	788	788	0
276	20250228	163300	88776588	788	788	788	788	0
277	20250228	163200	88776588	788	788	788	788	0
278	20250228	163100	88776588	788	788	788	788	0
279	20250228	163000	88776588	788	788	788	788	0
280	20250228	162900	88776588	788	788	788	788	0
281	20250228	162800	88776588	788	788	788	788	0
282	20250228	162700	88776588	788	788	788	788	0
283	20250228	162600	88776588	788	788	788	788	0
284	20250228	162500	88776588	788	788	788	788	0
285	20250228	162400	88776588	788	788	788	788	0
286	20250228	162300	88776588	788	788	788	788	0
287	20250228	162200	88776588	788	788	788	788	0
288	20250228	162100	88776588	788	788	788	788	0
289	20250228	162000	88776588	788	788	788	788	0
290	20250228	161900	88776588	788	788	788	788	0
291	20250228	161800	88776588	788	788	788	788	0
292	20250228	161700	88776588	788	788	788	788	0
293	20250228	161600	88776588	788	788	788	788	0
294	20250228	161500	88776588	788	788	788	788	0
295	20250228	161400	88776588	788	788	788	788	0
296	20250228	161300	88776588	788	788	788	788	0
297	20250228	161200	88776588	788	788	788	788	0
298	20250228	161100	88776588	788	788	788	788	0
299	20250228	161000	88776588	788	788	788	788	0
300	20250228	160900	88776588	788	788	788	788	0
301	20250228	160800	88776588	788	788	788	788	0
302	20250228	160700	88776588	788	788	788	788	1062
303	20250228	160600	88776588	788	788	788	788	0
304	20250228	160500	88776588	788	788	788	788	0
305	20250228	160400	88776588	788	788	788	788	0
306	20250228	160300	88776588	788	788	788	788	0
307	20250228	160200	88776588	788	788	788	788	0
308	20250228	160100	88776588	788	788	788	788	0
309	20250228	160000	88776588	788	788	788	788	0
310	20250228	155900	88776588	788	788	788	788	0
311	20250228	155800	88776588	788	788	788	788	0
312	20250228	155700	88776588	788	788	788	788	0
313	20250228	155600	88776588	788	788	788	788	0
314	20250228	155500	88776588	788	788	788	788	0
315	20250228	155400	88776588	788	788	788	788	0
316	20250228	155300	88776588	788	788	788	788	0
317	20250228	155200	88776588	788	788	788	788	0
318	20250228	155100	88776588	788	788	788	788	0
319	20250228	155000	88776588	788	788	788	788	0
320	20250228	154900	88776588	788	788	788	788	0
321	20250228	154800	88776588	788	788	788	788	0
322	20250228	154700	88776588	788	788	788	788	0
323	20250228	154600	88776588	788	788	788	788	0
324	20250228	154500	88776588	788	788	788	788	0
325	20250228	154400	88776588	788	788	788	788	0
326	20250228	154300	88776588	788	788	788	788	0
327	20250228	154200	88776588	788	788	788	788	0
328	20250228	154100	88776588	788	788	788	788	0
329	20250228	154000	88776588	788	788	788	788	0
330	20250228	153900	88776588	788	788	788	788	0
331	20250228	153800	88776588	788	788	788	788	0
332	20250228	153700	88776588	788	788	788	788	1062
333	20250228	153600	88776588	788	788	788	788	0
334	20250228	153500	88776588	788	788	788	788	0
335	20250228	153400	88776588	788	788	788	788	0
336	20250228	153300	88776588	788	788	788	788	0
337	20250228	153200	88776588	788	788	788	788	0
338	20250228	153100	88776588	788	788	788	788	0
339	20250228	153000	88776588	788	788	788	788	1062
340	20250228	152900	87939732	788	788	788	788	0
341	20250228	152800	87939732	788	788	788	788	0
342	20250228	152700	87939732	788	788	788	788	0
343	20250228	152600	87939732	788	788	788	788	0
344	20250228	152500	87939732	788	788	788	788	0
345	20250228	152400	87939732	788	788	788	788	0
346	20250228	152300	87939732	788	788	788	788	0
347	20250228	152200	87939732	788	788	788	788	0
348	20250228	152100	87939732	788	788	788	788	0
349	20250228	152000	87939732	788	788	788	788	0
350	20250228	151900	87939732	788	789	789	788	5001
351	20250228	151800	83998943	788	788	788	788	1
352	20250228	151700	83998155	788	790	790	788	1156
353	20250228	151600	83086761	796	796	796	796	0
354	20250228	151500	83086761	796	796	796	796	0
355	20250228	151400	83086761	796	796	796	796	0
356	20250228	151300	83086761	796	796	796	796	0
357	20250228	151200	83086761	796	796	796	796	1
358	20250228	151100	83085965	790	790	790	790	1
359	20250228	151000	83085175	788	788	788	788	0
360	20250228	150900	83085175	788	788	788	788	0
361	20250228	150800	83085175	788	791	791	788	1801
362	20250228	150700	81662623	790	790	790	790	0
363	20250228	150600	81662623	790	790	790	790	273
364	20250228	150500	81446953	790	790	790	790	162
365	20250228	150400	81318973	790	790	790	790	0
366	20250228	150300	81318973	790	790	790	790	4100
367	20250228	150200	78079973	796	796	796	796	0
368	20250228	150100	78079973	796	796	796	796	0
369	20250228	150000	78079973	796	796	796	796	0
370	20250228	145900	78079973	796	796	796	796	0
371	20250228	145800	78079973	796	796	796	796	0
372	20250228	145700	78079973	796	796	796	796	0
373	20250228	145600	78079973	796	796	796	796	0
374	20250228	145500	78079973	796	796	796	796	0
375	20250228	145400	78079973	796	796	796	796	0
376	20250228	145300	78079973	796	796	796	796	0
377	20250228	145200	78079973	796	796	796	796	1
378	20250228	145100	78079177	796	793	796	790	280
379	20250228	145000	77857943	793	793	793	793	0
380	20250228	144900	77857943	793	793	793	793	0
381	20250228	144800	77857943	793	793	793	793	49
382	20250228	144700	77819086	793	793	793	793	0
383	20250228	144600	77819086	793	793	793	793	0
384	20250228	144500	77819086	793	793	793	793	4
385	20250228	144400	77815914	793	793	793	793	3
386	20250228	144300	77813535	793	793	793	793	6
387	20250228	144200	77808777	793	793	793	793	1
388	20250228	144100	77807984	789	789	789	789	0
389	20250228	144000	77807984	789	789	789	789	0
390	20250228	143900	77807984	789	789	789	789	0
391	20250228	143800	77807984	789	789	789	789	0
392	20250228	143700	77807984	789	789	789	789	0
393	20250228	143600	77807984	789	789	789	789	0
394	20250228	143500	77807984	789	789	789	789	0
395	20250228	143400	77807984	789	789	789	789	0
396	20250228	143300	77807984	789	789	789	789	0
397	20250228	143200	77807984	789	789	789	789	0
398	20250228	143100	77807984	789	789	789	789	0
399	20250228	143000	77807984	789	789	789	789	0
400	20250228	142900	77807984	789	789	789	789	0
401	20250228	142800	77807984	789	789	789	789	0
402	20250228	142700	77807984	789	789	789	789	0
403	20250228	142600	77807984	789	789	789	789	3
404	20250228	142500	77805617	797	797	797	797	0
405	20250228	142400	77805617	797	797	797	797	0
406	20250228	142300	77805617	797	793	797	793	2540
407	20250228	142200	75788192	788	788	788	788	0
408	20250228	142100	75788192	788	789	789	788	9571
409	20250228	142000	68243993	793	793	793	793	0
410	20250228	141900	68243993	793	793	793	793	0
411	20250228	141800	68243993	793	793	793	793	0
412	20250228	141700	68243993	793	793	793	793	110
413	20250228	141600	68156763	789	789	789	789	0
414	20250228	141500	68156763	789	789	789	789	0
415	20250228	141400	68156763	789	789	789	789	0
416	20250228	141300	68156763	789	789	789	789	0
417	20250228	141200	68156763	789	789	789	789	0
418	20250228	141100	68156763	789	789	789	789	148
419	20250228	141000	68039991	789	789	789	789	0
420	20250228	140900	68039991	789	789	789	789	0
421	20250228	140800	68039991	789	789	789	789	0
422	20250228	140700	68039991	789	789	789	789	0
423	20250228	140600	68039991	789	789	789	789	0
424	20250228	140500	68039991	789	789	789	789	0
425	20250228	140400	68039991	789	789	789	789	0
426	20250228	140300	68039991	789	792	792	789	3771
427	20250228	140200	65063288	792	792	792	792	0
428	20250228	140100	65063288	792	792	792	792	0
429	20250228	140000	65063288	792	792	792	792	0
430	20250228	135900	65063288	792	792	792	792	0
431	20250228	135800	65063288	792	792	792	792	0
432	20250228	135700	65063288	792	792	792	792	0
433	20250228	135600	65063288	792	792	792	792	100
434	20250228	135500	64984088	793	793	793	793	0
435	20250228	135400	64984088	793	793	793	793	0
436	20250228	135300	64984088	793	793	793	793	0
437	20250228	135200	64984088	793	793	793	793	0
438	20250228	135100	64984088	793	793	793	793	0
439	20250228	135000	64984088	793	793	793	793	20
440	20250228	134900	64968228	794	794	794	794	0
441	20250228	134800	64968228	794	794	794	794	0
442	20250228	134700	64968228	794	794	794	794	0
443	20250228	134600	64968228	794	794	794	794	0
444	20250228	134500	64968228	794	794	794	794	0
445	20250228	134400	64968228	794	794	794	794	0
446	20250228	134300	64968228	794	794	794	794	0
447	20250228	134200	64968228	794	794	794	794	0
448	20250228	134100	64968228	794	794	794	794	70
449	20250228	134000	64912648	794	794	794	794	0
450	20250228	133900	64912648	794	794	794	794	17
451	20250228	133800	64899150	794	794	794	794	0
452	20250228	133700	64899150	794	794	794	794	0
453	20250228	133600	64899150	794	794	794	794	0
454	20250228	133500	64899150	794	794	794	794	0
455	20250228	133400	64899150	794	794	794	794	0
456	20250228	133300	64899150	794	794	794	794	0
457	20250228	133200	64899150	794	794	794	794	0
458	20250228	133100	64899150	794	794	794	794	200
459	20250228	133000	64740350	794	794	794	794	32
460	20250228	132900	64714942	794	794	794	794	7
461	20250228	132800	64709384	794	794	794	794	10
462	20250228	132700	64701444	794	794	794	794	0
463	20250228	132600	64701444	794	794	794	794	0
464	20250228	132500	64701444	794	794	794	794	0
465	20250228	132400	64701444	794	794	794	794	0
466	20250228	132300	64701444	794	794	794	794	23
467	20250228	132200	64683182	794	794	794	794	0
468	20250228	132100	64683182	794	794	794	794	0
469	20250228	132000	64683182	794	794	794	794	16
470	20250228	131900	64670478	789	789	789	789	0
471	20250228	131800	64670478	789	789	789	789	0
472	20250228	131700	64670478	789	789	789	789	0
473	20250228	131600	64670478	789	789	789	789	0
474	20250228	131500	64670478	789	789	789	789	1
475	20250228	131400	64669689	794	794	794	794	0
476	20250228	131300	64669689	794	794	794	794	0
477	20250228	131200	64669689	794	794	794	794	100
478	20250228	131100	64590289	794	794	794	794	0
479	20250228	131000	64590289	794	794	794	794	0
480	20250228	130900	64590289	794	794	794	794	8
481	20250228	130800	64583937	790	790	790	790	450
482	20250228	130700	64228437	790	790	790	790	0
483	20250228	130600	64228437	790	790	790	790	0
484	20250228	130500	64228437	790	791	791	790	92
485	20250228	130400	64155754	792	792	792	792	0
486	20250228	130300	64155754	792	792	792	792	0
487	20250228	130200	64155754	792	792	792	792	0
488	20250228	130100	64155754	792	792	792	792	1
489	20250228	130000	64154962	793	793	793	793	6
490	20250228	125900	64150204	793	793	793	793	0
491	20250228	125800	64150204	793	793	793	793	3
492	20250228	125700	64147825	790	790	790	790	0
493	20250228	125600	64147825	790	790	790	790	0
494	20250228	125500	64147825	790	790	790	790	0
495	20250228	125400	64147825	790	790	790	790	0
496	20250228	125300	64147825	790	790	790	790	0
497	20250228	125200	64147825	790	790	790	790	1408
498	20250228	125100	63035505	790	790	790	790	0
499	20250228	125000	63035505	790	790	790	790	0
500	20250228	124900	63035505	790	790	790	790	0
501	20250228	124800	63035505	790	790	790	790	0
502	20250228	124700	63035505	790	790	790	790	0
503	20250228	124600	63035505	790	790	790	790	0
504	20250228	124500	63035505	790	790	790	790	0
505	20250228	124400	63035505	790	790	790	790	0
506	20250228	124300	63035505	790	790	790	790	197
507	20250228	124200	62879875	790	790	790	790	0
508	20250228	124100	62879875	790	790	790	790	99
509	20250228	124000	62801665	790	790	790	790	0
510	20250228	123900	62801665	790	790	790	790	0
511	20250228	123800	62801665	790	790	790	790	241
512	20250228	123700	62611275	790	791	791	790	4036
513	20250228	123600	59422371	791	790	791	790	866
514	20250228	123500	58737395	790	790	790	790	0
515	20250228	123400	58737395	790	791	791	790	2074
516	20250228	123300	57097068	791	791	791	791	33
517	20250228	123200	57070965	791	791	791	791	0
518	20250228	123100	57070965	791	791	791	791	0
519	20250228	123000	57070965	791	792	792	791	300
520	20250228	122900	56833644	790	790	790	790	0
521	20250228	122800	56833644	790	790	790	790	0
522	20250228	122700	56833644	790	790	790	790	0
523	20250228	122600	56833644	790	790	790	790	0
524	20250228	122500	56833644	790	790	790	790	0
525	20250228	122400	56833644	790	790	790	790	0
526	20250228	122300	56833644	790	790	790	790	0
527	20250228	122200	56833644	790	790	790	790	0
528	20250228	122100	56833644	790	790	790	790	0
529	20250228	122000	56833644	790	790	790	790	0
530	20250228	121900	56833644	790	790	790	790	0
531	20250228	121800	56833644	790	790	790	790	0
532	20250228	121700	56833644	790	790	790	790	0
533	20250228	121600	56833644	790	790	790	790	0
534	20250228	121500	56833644	790	790	790	790	0
535	20250228	121400	56833644	790	790	790	790	15
536	20250228	121300	56821794	790	790	790	790	1
537	20250228	121200	56821004	791	791	791	791	0
538	20250228	121100	56821004	791	791	791	791	0
539	20250228	121000	56821004	791	791	791	791	0
540	20250228	120900	56821004	791	791	791	791	1206
541	20250228	120800	55867058	792	792	792	792	0
542	20250228	120700	55867058	792	792	792	792	0
543	20250228	120600	55867058	792	792	792	792	0
544	20250228	120500	55867058	792	792	792	792	0
545	20250228	120400	55867058	792	792	792	792	261
546	20250228	120300	55660346	792	792	792	792	0
547	20250228	120200	55660346	792	792	792	792	0
548	20250228	120100	55660346	792	792	792	792	250
549	20250228	120000	55462346	792	793	793	792	6428
550	20250228	115900	50365442	794	794	794	794	0
551	20250228	115800	50365442	794	794	794	794	0
552	20250228	115700	50365442	794	794	794	794	0
553	20250228	115600	50365442	794	794	794	794	0
554	20250228	115500	50365442	794	794	794	794	0
555	20250228	115400	50365442	794	794	794	794	0
556	20250228	115300	50365442	794	794	794	794	100
557	20250228	115200	50286042	794	794	794	794	0
558	20250228	115100	50286042	794	794	794	794	78
559	20250228	115000	50224110	793	793	793	793	0
560	20250228	114900	50224110	793	793	793	793	5000
561	20250228	114800	46259110	793	793	793	793	0
562	20250228	114700	46259110	793	793	793	793	0
563	20250228	114600	46259110	793	793	793	793	0
564	20250228	114500	46259110	793	793	793	793	0
565	20250228	114400	46259110	793	793	793	793	10
566	20250228	114300	46251180	793	793	793	793	0
567	20250228	114200	46251180	793	793	793	793	0
568	20250228	114100	46251180	793	793	793	793	0
569	20250228	114000	46251180	793	793	793	793	0
570	20250228	113900	46251180	793	793	793	793	0
571	20250228	113800	46251180	793	793	793	793	0
572	20250228	113700	46251180	793	793	793	793	0
573	20250228	113600	46251180	793	793	793	793	0
574	20250228	113500	46251180	793	793	793	793	1673
575	20250228	113400	44924491	794	794	794	794	0
576	20250228	113300	44924491	794	794	794	794	0
577	20250228	113200	44924491	794	794	794	794	0
578	20250228	113100	44924491	794	794	794	794	80
579	20250228	113000	44860971	794	794	794	794	0
580	20250228	112900	44860971	794	794	794	794	0
581	20250228	112800	44860971	794	794	794	794	0
582	20250228	112700	44860971	794	794	794	794	0
583	20250228	112600	44860971	794	794	794	794	0
584	20250228	112500	44860971	794	794	794	794	51
585	20250228	112400	44820477	794	794	794	794	0
586	20250228	112300	44820477	794	794	794	794	40
587	20250228	112200	44788717	794	794	794	794	20
588	20250228	112100	44772837	793	793	793	793	56
589	20250228	112000	44728429	793	793	793	793	0
590	20250228	111900	44728429	793	793	793	793	1000
591	20250228	111800	43935429	791	791	791	791	0
592	20250228	111700	43935429	791	791	791	791	0
593	20250228	111600	43935429	791	791	791	791	0
594	20250228	111500	43935429	791	791	791	791	100
595	20250228	111400	43856329	791	791	791	791	1
596	20250228	111300	43855538	792	792	792	792	0
597	20250228	111200	43855538	792	792	792	792	0
598	20250228	111100	43855538	792	792	792	792	1
599	20250228	111000	43854746	790	790	790	790	0
600	20250228	110900	43854746	790	790	790	790	0
601	20250228	110800	43854746	790	790	790	790	0
602	20250228	110700	43854746	790	790	790	790	0
603	20250228	110600	43854746	790	790	790	790	0
604	20250228	110500	43854746	790	790	790	790	0
605	20250228	110400	43854746	790	790	790	790	0
606	20250228	110300	43854746	790	790	790	790	51
607	20250228	110200	43814456	789	792	792	789	12369
608	20250228	110100	34039879	793	793	793	793	0
609	20250228	110000	34039879	793	793	793	793	55
610	20250228	105900	33996264	793	793	793	793	0
611	20250228	105800	33996264	793	793	793	793	0
612	20250228	105700	33996264	793	793	793	793	0
613	20250228	105600	33996264	793	793	793	793	0
614	20250228	105500	33996264	793	793	793	793	0
615	20250228	105400	33996264	793	793	793	793	0
616	20250228	105300	33996264	793	793	793	793	0
617	20250228	105200	33996264	793	793	793	793	0
618	20250228	105100	33996264	793	793	793	793	0
619	20250228	105000	33996264	793	793	793	793	0
620	20250228	104900	33996264	793	792	793	792	2
621	20250228	104800	33994679	792	792	792	792	0
622	20250228	104700	33994679	792	792	792	792	0
623	20250228	104600	33994679	792	792	792	792	0
624	20250228	104500	33994679	792	791	792	791	80
625	20250228	104400	33931398	794	794	794	794	0
626	20250228	104300	33931398	794	794	794	794	0
627	20250228	104200	33931398	794	794	794	794	9
628	20250228	104100	33924252	794	794	794	794	0
629	20250228	104000	33924252	794	794	794	794	80
630	20250228	103900	33860732	794	794	794	794	0
631	20250228	103800	33860732	794	794	794	794	60
632	20250228	103700	33813092	794	794	794	794	60
633	20250228	103600	33765452	794	794	794	794	20
634	20250228	103500	33749572	794	794	794	794	40
635	20250228	103400	33717812	791	791	791	791	233
636	20250228	103300	33533509	791	791	791	791	300
637	20250228	103200	33296209	791	791	791	791	9124
638	20250228	103100	26079125	792	793	793	792	570
639	20250228	103000	25627668	792	793	793	792	377
640	20250228	102900	25328784	792	792	792	792	3000
641	20250228	102800	22952784	792	792	792	792	0
642	20250228	102700	22952784	792	792	792	792	0
643	20250228	102600	22952784	792	792	792	792	0
644	20250228	102500	22952784	792	792	792	792	0
645	20250228	102400	22952784	792	792	792	792	0
646	20250228	102300	22952784	792	792	792	792	0
647	20250228	102200	22952784	792	792	792	792	400
648	20250228	102100	22635984	792	792	792	792	0
649	20250228	102000	22635984	792	792	792	792	0
650	20250228	101900	22635984	792	792	792	792	0
651	20250228	101800	22635984	792	795	795	792	657
652	20250228	101700	22115273	795	795	795	795	0
653	20250228	101600	22115273	795	795	795	795	0
654	20250228	101500	22115273	795	795	795	795	721
655	20250228	101400	21542078	792	794	794	792	1424
656	20250228	101300	20412826	794	795	795	794	563
657	20250228	101200	19965268	798	798	798	798	3
658	20250228	101100	19962874	797	797	797	797	0
659	20250228	101000	19962874	797	797	797	797	0
660	20250228	100900	19962874	797	798	798	797	200
661	20250228	100800	19803374	798	798	798	798	0
662	20250228	100700	19803374	798	798	798	798	0
663	20250228	100600	19803374	798	798	798	798	127
664	20250228	100500	19702028	795	795	795	795	159
665	20250228	100400	19575623	798	798	798	798	150
666	20250228	100300	19455923	798	798	798	798	0
667	20250228	100200	19455923	798	798	798	798	0
668	20250228	100100	19455923	798	797	798	797	1253
669	20250228	100000	18456105	795	795	795	795	0
670	20250228	095900	18456105	795	795	795	795	0
671	20250228	095800	18456105	795	798	798	795	9582
672	20250228	095700	10827630	798	798	798	798	0
673	20250228	095600	10827630	798	798	798	798	0
674	20250228	095500	10827630	798	798	798	798	0
675	20250228	095400	10827630	798	798	798	798	0
676	20250228	095300	10827630	798	800	800	798	3137
677	20250228	095200	8318320	800	800	800	800	79
678	20250228	095100	8255120	801	801	801	801	0
679	20250228	095000	8255120	801	801	801	801	345
680	20250228	094900	7978775	801	801	801	801	0
681	20250228	094800	7978775	801	801	801	801	117
682	20250228	094700	7885058	806	806	806	806	65
683	20250228	094600	7832668	806	806	806	806	2
684	20250228	094500	7831056	800	800	800	800	0
685	20250228	094400	7831056	800	803	803	800	3872
686	20250228	094300	4726469	802	802	802	802	0
687	20250228	094200	4726469	802	802	802	802	0
688	20250228	094100	4726469	802	803	803	802	253
689	20250228	094000	4523487	808	808	808	808	2485
690	20250228	093900	2515607	808	808	808	808	0
691	20250228	093800	2515607	808	808	808	808	0
692	20250228	093700	2515607	808	808	808	808	0
693	20250228	093600	2515607	808	808	808	808	0
694	20250228	093500	2515607	808	808	808	808	0
695	20250228	093400	2515607	808	808	808	808	0
696	20250228	093300	2515607	808	808	808	808	0
697	20250228	093200	2515607	808	808	808	808	0
698	20250228	093100	2515607	808	808	808	808	0
699	20250228	093000	2515607	808	808	808	808	1
700	20250228	092900	2514799	802	802	802	802	94
701	20250228	092800	2439411	810	810	810	810	0
702	20250228	092700	2439411	810	810	810	810	0
703	20250228	092600	2439411	810	810	810	810	0
704	20250228	092500	2439411	810	810	810	810	0
705	20250228	092400	2439411	810	802	810	802	2
706	20250228	092300	2437799	810	810	810	810	1
707	20250228	092200	2436989	802	802	802	802	0
708	20250228	092100	2436989	802	802	802	802	0
709	20250228	092000	2436989	802	802	802	802	0
710	20250228	091900	2436989	802	802	802	802	0
711	20250228	091800	2436989	802	802	802	802	0
712	20250228	091700	2436989	802	802	802	802	0
713	20250228	091600	2436989	802	802	802	802	0
714	20250228	091500	2436989	802	803	803	802	560
715	20250228	091400	1987368	803	803	803	803	0
716	20250228	091300	1987368	803	803	803	803	0
717	20250228	091200	1987368	803	803	803	803	0
718	20250228	091100	1987368	803	803	803	803	0
719	20250228	091000	1987368	803	803	803	803	0
720	20250228	090900	1987368	803	803	803	803	9
721	20250228	090800	1980141	800	800	800	800	0
722	20250228	090700	1980141	800	800	800	800	0
723	20250228	090600	1980141	800	800	800	800	0
724	20250228	090500	1980141	800	800	800	800	0
725	20250228	090400	1980141	800	800	800	800	0
726	20250228	090300	1980141	800	800	801	800	626
727	20250228	090200	1479236	805	806	806	804	846
728	20250228	090100	798196	808	808	808	808	287
729	20250228	090000	566300	809	809	809	809	700