KissMeData/024890/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191000	70180905	967	967	967	967	1253
3	20250228	190900	70180905	967	967	967	967	0
4	20250228	190800	70180905	967	967	967	967	0
5	20250228	190700	70180905	967	967	967	967	0
6	20250228	190600	70180905	967	967	967	967	0
7	20250228	190500	70180905	967	967	967	967	0
8	20250228	190400	70180905	967	967	967	967	0
9	20250228	190300	70180905	967	967	967	967	0
10	20250228	190200	70180905	967	967	967	967	0
11	20250228	190100	70180905	967	967	967	967	0
12	20250228	190000	70180905	967	967	967	967	0
13	20250228	185900	70180905	967	967	967	967	0
14	20250228	185800	70180905	967	967	967	967	0
15	20250228	185700	70180905	967	967	967	967	0
16	20250228	185600	70180905	967	967	967	967	0
17	20250228	185500	70180905	967	967	967	967	0
18	20250228	185400	70180905	967	967	967	967	0
19	20250228	185300	70180905	967	967	967	967	0
20	20250228	185200	70180905	967	967	967	967	0
21	20250228	185100	70180905	967	967	967	967	0
22	20250228	185000	70180905	967	967	967	967	0
23	20250228	184900	70180905	967	967	967	967	0
24	20250228	184800	70180905	967	967	967	967	0
25	20250228	184700	70180905	967	967	967	967	0
26	20250228	184600	70180905	967	967	967	967	0
27	20250228	184500	70180905	967	967	967	967	0
28	20250228	184400	70180905	967	967	967	967	0
29	20250228	184300	70180905	967	967	967	967	0
30	20250228	184200	70180905	967	967	967	967	0
31	20250228	184100	70180905	967	967	967	967	0
32	20250228	184000	70180905	967	967	967	967	1253
33	20250228	183900	70180905	967	967	967	967	0
34	20250228	183800	70180905	967	967	967	967	0
35	20250228	183700	70180905	967	967	967	967	0
36	20250228	183600	70180905	967	967	967	967	0
37	20250228	183500	70180905	967	967	967	967	0
38	20250228	183400	70180905	967	967	967	967	0
39	20250228	183300	70180905	967	967	967	967	0
40	20250228	183200	70180905	967	967	967	967	0
41	20250228	183100	70180905	967	967	967	967	0
42	20250228	183000	70180905	967	967	967	967	0
43	20250228	182900	70180905	967	967	967	967	0
44	20250228	182800	70180905	967	967	967	967	0
45	20250228	182700	70180905	967	967	967	967	0
46	20250228	182600	70180905	967	967	967	967	0
47	20250228	182500	70180905	967	967	967	967	0
48	20250228	182400	70180905	967	967	967	967	0
49	20250228	182300	70180905	967	967	967	967	0
50	20250228	182200	70180905	967	967	967	967	0
51	20250228	182100	70180905	967	967	967	967	0
52	20250228	182000	70180905	967	967	967	967	0
53	20250228	181900	70180905	967	967	967	967	0
54	20250228	181800	70180905	967	967	967	967	0
55	20250228	181700	70180905	967	967	967	967	0
56	20250228	181600	70180905	967	967	967	967	0
57	20250228	181500	70180905	967	967	967	967	0
58	20250228	181400	70180905	967	967	967	967	0
59	20250228	181300	70180905	967	967	967	967	0
60	20250228	181200	70180905	967	967	967	967	0
61	20250228	181100	70180905	967	967	967	967	0
62	20250228	181000	70180905	967	967	967	967	1253
63	20250228	180900	70180905	967	967	967	967	0
64	20250228	180800	70180905	967	967	967	967	0
65	20250228	180700	70180905	967	967	967	967	0
66	20250228	180600	70180905	967	967	967	967	0
67	20250228	180500	70180905	967	967	967	967	0
68	20250228	180400	70180905	967	967	967	967	0
69	20250228	180300	70180905	967	967	967	967	0
70	20250228	180200	70180905	967	967	967	967	0
71	20250228	180100	70180905	967	967	967	967	0
72	20250228	180000	70180905	967	967	967	967	0
73	20250228	175900	70180905	967	967	967	967	0
74	20250228	175800	70180905	967	967	967	967	0
75	20250228	175700	70180905	967	967	967	967	0
76	20250228	175600	70180905	967	967	967	967	0
77	20250228	175500	70180905	967	967	967	967	0
78	20250228	175400	70180905	967	967	967	967	0
79	20250228	175300	70180905	967	967	967	967	0
80	20250228	175200	70180905	967	967	967	967	0
81	20250228	175100	70180905	967	967	967	967	0
82	20250228	175000	70180905	967	967	967	967	0
83	20250228	174900	70180905	967	967	967	967	0
84	20250228	174800	70180905	967	967	967	967	0
85	20250228	174700	70180905	967	967	967	967	0
86	20250228	174600	70180905	967	967	967	967	0
87	20250228	174500	70180905	967	967	967	967	0
88	20250228	174400	70180905	967	967	967	967	0
89	20250228	174300	70180905	967	967	967	967	0
90	20250228	174200	70180905	967	967	967	967	0
91	20250228	174100	70180905	967	967	967	967	0
92	20250228	174000	70180905	967	967	967	967	1253
93	20250228	173900	70180905	967	967	967	967	0
94	20250228	173800	70180905	967	967	967	967	0
95	20250228	173700	70180905	967	967	967	967	0
96	20250228	173600	70180905	967	967	967	967	0
97	20250228	173500	70180905	967	967	967	967	0
98	20250228	173400	70180905	967	967	967	967	0
99	20250228	173300	70180905	967	967	967	967	0
100	20250228	173200	70180905	967	967	967	967	0
101	20250228	173100	70180905	967	967	967	967	0
102	20250228	173000	70180905	967	967	967	967	0
103	20250228	172900	70180905	967	967	967	967	0
104	20250228	172800	70180905	967	967	967	967	0
105	20250228	172700	70180905	967	967	967	967	0
106	20250228	172600	70180905	967	967	967	967	0
107	20250228	172500	70180905	967	967	967	967	0
108	20250228	172400	70180905	967	967	967	967	0
109	20250228	172300	70180905	967	967	967	967	0
110	20250228	172200	70180905	967	967	967	967	0
111	20250228	172100	70180905	967	967	967	967	0
112	20250228	172000	70180905	967	967	967	967	0
113	20250228	171900	70180905	967	967	967	967	0
114	20250228	171800	70180905	967	967	967	967	0
115	20250228	171700	70180905	967	967	967	967	0
116	20250228	171600	70180905	967	967	967	967	0
117	20250228	171500	70180905	967	967	967	967	0
118	20250228	171400	70180905	967	967	967	967	0
119	20250228	171300	70180905	967	967	967	967	0
120	20250228	171200	70180905	967	967	967	967	0
121	20250228	171100	70180905	967	967	967	967	0
122	20250228	171000	70180905	967	967	967	967	1253
123	20250228	170900	70180905	967	967	967	967	0
124	20250228	170800	70180905	967	967	967	967	0
125	20250228	170700	70180905	967	967	967	967	0
126	20250228	170600	70180905	967	967	967	967	0
127	20250228	170500	70180905	967	967	967	967	0
128	20250228	170400	70180905	967	967	967	967	0
129	20250228	170300	70180905	967	967	967	967	0
130	20250228	170200	70180905	967	967	967	967	0
131	20250228	170100	70180905	967	967	967	967	0
132	20250228	170000	70180905	967	967	967	967	0
133	20250228	165900	70180905	967	967	967	967	0
134	20250228	165800	70180905	967	967	967	967	0
135	20250228	165700	70180905	967	967	967	967	0
136	20250228	165600	70180905	967	967	967	967	0
137	20250228	165500	70180905	967	967	967	967	0
138	20250228	165400	70180905	967	967	967	967	0
139	20250228	165300	70180905	967	967	967	967	0
140	20250228	165200	70180905	967	967	967	967	0
141	20250228	165100	70180905	967	967	967	967	0
142	20250228	165000	70180905	967	967	967	967	0
143	20250228	164900	70180905	967	967	967	967	0
144	20250228	164800	70180905	967	967	967	967	0
145	20250228	164700	70180905	967	967	967	967	0
146	20250228	164600	70180905	967	967	967	967	0
147	20250228	164500	70180905	967	967	967	967	0
148	20250228	164400	70180905	967	967	967	967	0
149	20250228	164300	70180905	967	967	967	967	0
150	20250228	164200	70180905	967	967	967	967	0
151	20250228	164100	70180905	967	967	967	967	0
152	20250228	164000	70180905	967	967	967	967	1253
153	20250228	163900	70180905	967	967	967	967	0
154	20250228	163800	70180905	967	967	967	967	0
155	20250228	163700	70180905	967	967	967	967	0
156	20250228	163600	70180905	967	967	967	967	0
157	20250228	163500	70180905	967	967	967	967	0
158	20250228	163400	70180905	967	967	967	967	0
159	20250228	163300	70180905	967	967	967	967	0
160	20250228	163200	70180905	967	967	967	967	0
161	20250228	163100	70180905	967	967	967	967	0
162	20250228	163000	70180905	967	967	967	967	0
163	20250228	162900	70180905	967	967	967	967	0
164	20250228	162800	70180905	967	967	967	967	0
165	20250228	162700	70180905	967	967	967	967	0
166	20250228	162600	70180905	967	967	967	967	0
167	20250228	162500	70180905	967	967	967	967	0
168	20250228	162400	70180905	967	967	967	967	0
169	20250228	162300	70180905	967	967	967	967	0
170	20250228	162200	70180905	967	967	967	967	0
171	20250228	162100	70180905	967	967	967	967	0
172	20250228	162000	70180905	967	967	967	967	0
173	20250228	161900	70180905	967	967	967	967	0
174	20250228	161800	70180905	967	967	967	967	0
175	20250228	161700	70180905	967	967	967	967	0
176	20250228	161600	70180905	967	967	967	967	0
177	20250228	161500	70180905	967	967	967	967	0
178	20250228	161400	70180905	967	967	967	967	0
179	20250228	161300	70180905	967	967	967	967	0
180	20250228	161200	70180905	967	967	967	967	0
181	20250228	161100	70180905	967	967	967	967	0
182	20250228	161000	70180905	967	967	967	967	1253
183	20250228	160900	70180905	967	967	967	967	0
184	20250228	160800	70180905	967	967	967	967	0
185	20250228	160700	70180905	967	967	967	967	0
186	20250228	160600	70180905	967	967	967	967	0
187	20250228	160500	70180905	967	967	967	967	0
188	20250228	160400	70180905	967	967	967	967	0
189	20250228	160300	70180905	967	967	967	967	0
190	20250228	160200	70180905	967	967	967	967	0
191	20250228	160100	70180905	967	967	967	967	0
192	20250228	160000	70180905	967	967	967	967	0
193	20250228	155900	70180905	967	967	967	967	0
194	20250228	155800	70180905	967	967	967	967	0
195	20250228	155700	70180905	967	967	967	967	0
196	20250228	155600	70180905	967	967	967	967	0
197	20250228	155500	70180905	967	967	967	967	0
198	20250228	155400	70180905	967	967	967	967	0
199	20250228	155300	70180905	967	967	967	967	0
200	20250228	155200	70180905	967	967	967	967	0
201	20250228	155100	70180905	967	967	967	967	0
202	20250228	155000	70180905	967	967	967	967	0
203	20250228	154900	70180905	967	967	967	967	0
204	20250228	154800	70180905	967	967	967	967	0
205	20250228	154700	70180905	967	967	967	967	0
206	20250228	154600	70180905	967	967	967	967	0
207	20250228	154500	70180905	967	967	967	967	0
208	20250228	154400	70180905	967	967	967	967	0
209	20250228	154300	70180905	967	967	967	967	0
210	20250228	154200	70180905	967	967	967	967	0
211	20250228	154100	70180905	967	967	967	967	0
212	20250228	154000	70180905	967	967	967	967	1253
213	20250228	153900	70180905	967	967	967	967	0
214	20250228	153800	70180905	967	967	967	967	0
215	20250228	153700	70180905	967	967	967	967	0
216	20250228	153600	70180905	967	967	967	967	0
217	20250228	153500	70180905	967	967	967	967	0
218	20250228	153400	70180905	967	967	967	967	0
219	20250228	153300	70180905	967	967	967	967	0
220	20250228	153200	70180905	967	967	967	967	0
221	20250228	153100	70180905	967	967	967	967	0
222	20250228	153000	70180905	967	967	967	967	1253
223	20250228	152900	68969254	964	964	964	964	0
224	20250228	152800	68969254	964	964	964	964	0
225	20250228	152700	68969254	964	964	964	964	0
226	20250228	152600	68969254	964	964	964	964	0
227	20250228	152500	68969254	964	964	964	964	0
228	20250228	152400	68969254	964	964	964	964	0
229	20250228	152300	68969254	964	964	964	964	0
230	20250228	152200	68969254	964	964	964	964	0
231	20250228	152100	68969254	964	964	964	964	0
232	20250228	152000	68969254	964	964	964	964	0
233	20250228	151900	68969254	964	964	964	964	350
234	20250228	151800	68631854	965	965	965	965	0
235	20250228	151700	68631854	965	965	965	965	1550
236	20250228	151600	67136104	965	964	965	964	1244
237	20250228	151500	65936883	964	965	965	964	5300
238	20250228	151400	60827483	968	968	968	968	0
239	20250228	151300	60827483	968	968	968	968	3
240	20250228	151200	60824579	968	968	968	968	0
241	20250228	151100	60824579	968	965	968	965	1703
242	20250228	151000	59181175	965	965	965	965	1020
243	20250228	150900	58196875	969	969	969	969	0
244	20250228	150800	58196875	969	969	969	969	0
245	20250228	150700	58196875	969	969	969	969	1
246	20250228	150600	58195906	969	969	969	969	3
247	20250228	150500	58192999	969	969	969	969	27
248	20250228	150400	58166836	968	968	968	968	0
249	20250228	150300	58166836	968	968	968	968	0
250	20250228	150200	58166836	968	968	968	968	0
251	20250228	150100	58166836	968	969	969	968	2
252	20250228	150000	58164899	969	969	969	969	0
253	20250228	145900	58164899	969	969	969	969	782
254	20250228	145800	57407141	969	969	969	969	1
255	20250228	145700	57406172	965	965	965	965	1
256	20250228	145600	57405207	969	969	969	969	0
257	20250228	145500	57405207	969	969	969	969	0
258	20250228	145400	57405207	969	969	969	969	0
259	20250228	145300	57405207	969	969	969	969	0
260	20250228	145200	57405207	969	969	969	969	0
261	20250228	145100	57405207	969	969	969	969	0
262	20250228	145000	57405207	969	968	969	965	4
263	20250228	144900	57401337	965	967	968	965	17
264	20250228	144800	57384919	970	970	970	970	0
265	20250228	144700	57384919	970	970	970	970	3
266	20250228	144600	57382009	970	970	970	970	0
267	20250228	144500	57382009	970	970	970	970	0
268	20250228	144400	57382009	970	970	970	970	0
269	20250228	144300	57382009	970	970	970	970	0
270	20250228	144200	57382009	970	965	970	965	11
271	20250228	144100	57371389	970	970	970	970	0
272	20250228	144000	57371389	970	970	970	970	0
273	20250228	143900	57371389	970	970	970	970	0
274	20250228	143800	57371389	970	970	970	970	0
275	20250228	143700	57371389	970	970	970	970	0
276	20250228	143600	57371389	970	970	970	970	100
277	20250228	143500	57274389	970	970	970	970	1
278	20250228	143400	57273419	970	970	970	970	0
279	20250228	143300	57273419	970	970	970	970	0
280	20250228	143200	57273419	970	970	970	970	0
281	20250228	143100	57273419	970	970	970	970	1
282	20250228	143000	57272449	970	970	970	970	0
283	20250228	142900	57272449	970	970	970	970	0
284	20250228	142800	57272449	970	970	970	970	0
285	20250228	142700	57272449	970	970	970	970	0
286	20250228	142600	57272449	970	970	970	970	0
287	20250228	142500	57272449	970	970	970	970	0
288	20250228	142400	57272449	970	970	970	970	0
289	20250228	142300	57272449	970	970	970	970	0
290	20250228	142200	57272449	970	970	970	970	0
291	20250228	142100	57272449	970	970	970	970	100
292	20250228	142000	57175449	970	970	970	970	0
293	20250228	141900	57175449	970	970	970	970	0
294	20250228	141800	57175449	970	970	970	970	0
295	20250228	141700	57175449	970	970	970	970	0
296	20250228	141600	57175449	970	970	970	970	0
297	20250228	141500	57175449	970	970	970	970	0
298	20250228	141400	57175449	970	970	970	970	0
299	20250228	141300	57175449	970	970	970	970	0
300	20250228	141200	57175449	970	970	970	970	0
301	20250228	141100	57175449	970	970	970	970	0
302	20250228	141000	57175449	970	970	970	970	0
303	20250228	140900	57175449	970	970	970	970	100
304	20250228	140800	57078449	970	970	970	970	0
305	20250228	140700	57078449	970	970	970	970	80
306	20250228	140600	57000849	970	970	970	970	0
307	20250228	140500	57000849	970	970	970	970	0
308	20250228	140400	57000849	970	970	970	970	2
309	20250228	140300	56998909	970	970	970	970	0
310	20250228	140200	56998909	970	970	970	970	0
311	20250228	140100	56998909	970	970	970	970	1000
312	20250228	140000	56028909	970	970	970	970	0
313	20250228	135900	56028909	970	970	970	970	0
314	20250228	135800	56028909	970	970	970	970	0
315	20250228	135700	56028909	970	970	970	970	2
316	20250228	135600	56026969	970	970	970	970	3
317	20250228	135500	56024059	964	964	964	964	0
318	20250228	135400	56024059	964	964	964	964	7
319	20250228	135300	56017311	964	964	964	964	18
320	20250228	135200	55999959	970	970	970	970	0
321	20250228	135100	55999959	970	965	970	965	29
322	20250228	135000	55971969	965	965	965	965	35
323	20250228	134900	55938194	971	971	971	971	0
324	20250228	134800	55938194	971	971	971	971	0
325	20250228	134700	55938194	971	971	971	971	0
326	20250228	134600	55938194	971	971	971	971	0
327	20250228	134500	55938194	971	971	971	971	0
328	20250228	134400	55938194	971	971	971	971	0
329	20250228	134300	55938194	971	966	971	963	8513
330	20250228	134200	47724185	969	969	969	969	0
331	20250228	134100	47724185	969	969	969	969	0
332	20250228	134000	47724185	969	969	969	969	0
333	20250228	133900	47724185	969	969	969	969	0
334	20250228	133800	47724185	969	969	969	969	0
335	20250228	133700	47724185	969	969	969	969	0
336	20250228	133600	47724185	969	969	969	969	1129
337	20250228	133500	46630184	966	966	966	966	1
338	20250228	133400	46629218	966	966	966	966	0
339	20250228	133300	46629218	966	966	966	966	0
340	20250228	133200	46629218	966	966	966	966	0
341	20250228	133100	46629218	966	966	966	966	0
342	20250228	133000	46629218	966	967	967	966	100
343	20250228	132900	46532585	969	969	969	969	0
344	20250228	132800	46532585	969	969	969	969	0
345	20250228	132700	46532585	969	969	969	969	300
346	20250228	132600	46241885	969	969	969	969	0
347	20250228	132500	46241885	969	969	969	969	0
348	20250228	132400	46241885	969	969	969	969	0
349	20250228	132300	46241885	969	969	969	969	0
350	20250228	132200	46241885	969	969	969	969	0
351	20250228	132100	46241885	969	969	969	969	0
352	20250228	132000	46241885	969	969	969	969	0
353	20250228	131900	46241885	969	969	969	969	0
354	20250228	131800	46241885	969	969	969	969	0
355	20250228	131700	46241885	969	969	969	969	0
356	20250228	131600	46241885	969	969	969	969	0
357	20250228	131500	46241885	969	969	969	969	2
358	20250228	131400	46239947	969	969	969	969	0
359	20250228	131300	46239947	969	969	969	969	0
360	20250228	131200	46239947	969	969	969	969	0
361	20250228	131100	46239947	969	969	969	969	0
362	20250228	131000	46239947	969	969	969	969	0
363	20250228	130900	46239947	969	969	969	969	0
364	20250228	130800	46239947	969	969	969	969	0
365	20250228	130700	46239947	969	969	969	969	0
366	20250228	130600	46239947	969	969	969	969	0
367	20250228	130500	46239947	969	969	969	969	0
368	20250228	130400	46239947	969	969	969	969	0
369	20250228	130300	46239947	969	969	969	969	0
370	20250228	130200	46239947	969	969	969	969	0
371	20250228	130100	46239947	969	969	969	969	0
372	20250228	130000	46239947	969	969	969	969	0
373	20250228	125900	46239947	969	969	969	969	0
374	20250228	125800	46239947	969	969	969	969	0
375	20250228	125700	46239947	969	969	969	969	0
376	20250228	125600	46239947	969	969	969	969	0
377	20250228	125500	46239947	969	969	969	969	0
378	20250228	125400	46239947	969	969	969	969	0
379	20250228	125300	46239947	969	969	969	969	0
380	20250228	125200	46239947	969	969	969	969	0
381	20250228	125100	46239947	969	969	969	969	0
382	20250228	125000	46239947	969	969	969	969	0
383	20250228	124900	46239947	969	969	969	969	0
384	20250228	124800	46239947	969	969	969	969	0
385	20250228	124700	46239947	969	969	969	969	0
386	20250228	124600	46239947	969	969	969	969	0
387	20250228	124500	46239947	969	969	969	969	0
388	20250228	124400	46239947	969	969	969	969	0
389	20250228	124300	46239947	969	969	969	969	0
390	20250228	124200	46239947	969	969	969	969	0
391	20250228	124100	46239947	969	969	969	969	0
392	20250228	124000	46239947	969	969	969	969	0
393	20250228	123900	46239947	969	969	969	969	0
394	20250228	123800	46239947	969	969	969	969	0
395	20250228	123700	46239947	969	969	969	969	0
396	20250228	123600	46239947	969	969	969	969	0
397	20250228	123500	46239947	969	969	969	969	0
398	20250228	123400	46239947	969	969	969	969	0
399	20250228	123300	46239947	969	969	969	969	0
400	20250228	123200	46239947	969	969	969	969	0
401	20250228	123100	46239947	969	969	969	969	0
402	20250228	123000	46239947	969	969	969	969	0
403	20250228	122900	46239947	969	969	969	969	0
404	20250228	122800	46239947	969	969	969	969	0
405	20250228	122700	46239947	969	969	969	969	0
406	20250228	122600	46239947	969	969	969	969	1
407	20250228	122500	46238978	965	965	965	965	0
408	20250228	122400	46238978	965	965	965	965	0
409	20250228	122300	46238978	965	965	965	965	0
410	20250228	122200	46238978	965	965	965	965	0
411	20250228	122100	46238978	965	965	965	965	14
412	20250228	122000	46225468	969	969	969	969	0
413	20250228	121900	46225468	969	969	969	969	0
414	20250228	121800	46225468	969	969	969	969	0
415	20250228	121700	46225468	969	969	969	969	0
416	20250228	121600	46225468	969	969	969	969	0
417	20250228	121500	46225468	969	969	969	969	0
418	20250228	121400	46225468	969	969	969	969	0
419	20250228	121300	46225468	969	969	969	969	0
420	20250228	121200	46225468	969	969	969	969	5
421	20250228	121100	46220623	969	969	969	969	5
422	20250228	121000	46215778	971	971	971	971	0
423	20250228	120900	46215778	971	971	971	971	0
424	20250228	120800	46215778	971	971	971	971	0
425	20250228	120700	46215778	971	971	971	971	0
426	20250228	120600	46215778	971	971	971	971	0
427	20250228	120500	46215778	971	971	971	971	0
428	20250228	120400	46215778	971	971	971	971	0
429	20250228	120300	46215778	971	971	971	971	0
430	20250228	120200	46215778	971	968	971	965	10155
431	20250228	120100	36407439	972	972	972	972	0
432	20250228	120000	36407439	972	972	972	972	0
433	20250228	115900	36407439	972	972	972	972	0
434	20250228	115800	36407439	972	972	972	972	0
435	20250228	115700	36407439	972	972	972	972	0
436	20250228	115600	36407439	972	972	972	972	0
437	20250228	115500	36407439	972	972	972	972	0
438	20250228	115400	36407439	972	972	972	972	0
439	20250228	115300	36407439	972	970	972	970	26
440	20250228	115200	36382217	970	970	970	970	0
441	20250228	115100	36382217	970	970	970	970	0
442	20250228	115000	36382217	970	970	970	970	0
443	20250228	114900	36382217	970	970	970	970	0
444	20250228	114800	36382217	970	970	970	970	0
445	20250228	114700	36382217	970	970	970	970	0
446	20250228	114600	36382217	970	970	970	970	0
447	20250228	114500	36382217	970	970	970	970	0
448	20250228	114400	36382217	970	970	970	970	0
449	20250228	114300	36382217	970	970	970	970	0
450	20250228	114200	36382217	970	970	970	970	4
451	20250228	114100	36378337	970	970	970	970	0
452	20250228	114000	36378337	970	970	970	970	0
453	20250228	113900	36378337	970	970	970	970	0
454	20250228	113800	36378337	970	970	970	970	108
455	20250228	113700	36273577	970	970	970	970	0
456	20250228	113600	36273577	970	970	970	970	4
457	20250228	113500	36269697	970	970	970	970	0
458	20250228	113400	36269697	970	970	970	965	18500
459	20250228	113300	18371302	975	971	975	971	1001
460	20250228	113200	17399327	971	971	971	971	0
461	20250228	113100	17399327	971	971	971	971	1000
462	20250228	113000	16428327	971	971	971	971	0
463	20250228	112900	16428327	971	971	971	971	1000
464	20250228	112800	15457327	971	971	971	971	2
465	20250228	112700	15455385	975	975	975	975	10
466	20250228	112600	15445635	975	975	975	975	0
467	20250228	112500	15445635	975	975	975	975	0
468	20250228	112400	15445635	975	975	975	975	0
469	20250228	112300	15445635	975	975	975	975	0
470	20250228	112200	15445635	975	975	975	975	0
471	20250228	112100	15445635	975	975	975	975	50
472	20250228	112000	15396885	975	975	975	975	0
473	20250228	111900	15396885	975	975	975	975	1
474	20250228	111800	15395910	975	975	975	975	0
475	20250228	111700	15395910	975	975	975	975	0
476	20250228	111600	15395910	975	975	975	975	0
477	20250228	111500	15395910	975	972	975	972	101
478	20250228	111400	15297735	975	975	975	975	0
479	20250228	111300	15297735	975	975	975	975	0
480	20250228	111200	15297735	975	975	975	975	0
481	20250228	111100	15297735	975	975	975	975	0
482	20250228	111000	15297735	975	975	975	975	0
483	20250228	110900	15297735	975	975	975	975	0
484	20250228	110800	15297735	975	975	975	975	0
485	20250228	110700	15297735	975	975	975	975	1
486	20250228	110600	15296760	973	973	973	973	0
487	20250228	110500	15296760	973	973	973	973	90
488	20250228	110400	15209190	973	973	973	973	0
489	20250228	110300	15209190	973	973	973	973	10
490	20250228	110200	15199460	974	974	974	974	0
491	20250228	110100	15199460	974	974	974	974	0
492	20250228	110000	15199460	974	974	974	974	0
493	20250228	105900	15199460	974	974	974	974	90
494	20250228	105800	15111800	975	975	975	975	0
495	20250228	105700	15111800	975	975	975	975	0
496	20250228	105600	15111800	975	975	975	975	0
497	20250228	105500	15111800	975	975	975	975	4
498	20250228	105400	15107900	971	971	971	971	0
499	20250228	105300	15107900	971	971	971	971	0
500	20250228	105200	15107900	971	971	971	971	0
501	20250228	105100	15107900	971	971	971	971	0
502	20250228	105000	15107900	971	971	971	971	500
503	20250228	104900	14622400	971	971	971	971	0
504	20250228	104800	14622400	971	971	971	971	0
505	20250228	104700	14622400	971	971	971	971	0
506	20250228	104600	14622400	971	971	971	971	0
507	20250228	104500	14622400	971	971	971	971	0
508	20250228	104400	14622400	971	971	971	971	0
509	20250228	104300	14622400	971	971	971	971	0
510	20250228	104200	14622400	971	971	971	971	0
511	20250228	104100	14622400	971	971	971	971	0
512	20250228	104000	14622400	971	971	971	971	1400
513	20250228	103900	13263000	971	971	971	971	960
514	20250228	103800	12330840	971	971	971	971	0
515	20250228	103700	12330840	971	971	971	971	0
516	20250228	103600	12330840	971	971	971	971	0
517	20250228	103500	12330840	971	971	971	971	100
518	20250228	103400	12233740	971	971	971	971	0
519	20250228	103300	12233740	971	971	971	971	903
520	20250228	103200	11356927	971	971	971	971	0
521	20250228	103100	11356927	971	971	971	971	0
522	20250228	103000	11356927	971	971	971	971	0
523	20250228	102900	11356927	971	971	971	971	819
524	20250228	102800	10561678	975	975	975	975	0
525	20250228	102700	10561678	975	975	975	975	0
526	20250228	102600	10561678	975	975	975	975	0
527	20250228	102500	10561678	975	975	975	975	0
528	20250228	102400	10561678	975	975	975	975	0
529	20250228	102300	10561678	975	975	975	975	0
530	20250228	102200	10561678	975	975	975	975	0
531	20250228	102100	10561678	975	975	975	975	0
532	20250228	102000	10561678	975	975	975	975	1
533	20250228	101900	10560703	976	976	976	976	0
534	20250228	101800	10560703	976	973	976	972	5
535	20250228	101700	10555833	976	976	976	973	11
536	20250228	101600	10545106	976	976	976	976	0
537	20250228	101500	10545106	976	976	976	976	1
538	20250228	101400	10544130	971	971	971	971	0
539	20250228	101300	10544130	971	971	971	971	0
540	20250228	101200	10544130	971	971	971	971	0
541	20250228	101100	10544130	971	971	971	971	0
542	20250228	101000	10544130	971	971	971	971	0
543	20250228	100900	10544130	971	973	973	971	2303
544	20250228	100800	8307465	974	974	974	974	0
545	20250228	100700	8307465	974	974	974	974	0
546	20250228	100600	8307465	974	974	974	974	1954
547	20250228	100500	6404269	977	977	977	977	0
548	20250228	100400	6404269	977	974	977	974	103
549	20250228	100300	6303942	977	977	977	977	0
550	20250228	100200	6303942	977	977	977	977	0
551	20250228	100100	6303942	977	977	977	977	0
552	20250228	100000	6303942	977	977	977	977	1
553	20250228	095900	6302965	975	975	975	975	100
554	20250228	095800	6205465	977	977	977	977	95
555	20250228	095700	6112650	977	977	977	977	0
556	20250228	095600	6112650	977	977	977	977	292
557	20250228	095500	5827366	978	978	978	978	6
558	20250228	095400	5821498	977	977	977	977	2613
559	20250228	095300	3268597	977	977	977	977	0
560	20250228	095200	3268597	977	977	977	977	0
561	20250228	095100	3268597	977	977	977	977	0
562	20250228	095000	3268597	977	975	977	975	2
563	20250228	094900	3266645	977	977	977	977	0
564	20250228	094800	3266645	977	977	977	977	1
565	20250228	094700	3265668	974	975	975	974	10
566	20250228	094600	3255927	977	977	977	977	0
567	20250228	094500	3255927	977	977	977	977	0
568	20250228	094400	3255927	977	977	977	977	0
569	20250228	094300	3255927	977	977	977	977	0
570	20250228	094200	3255927	977	977	977	977	0
571	20250228	094100	3255927	977	977	977	977	0
572	20250228	094000	3255927	977	977	977	977	3
573	20250228	093900	3252996	977	975	977	975	9
574	20250228	093800	3244219	977	977	977	977	0
575	20250228	093700	3244219	977	977	977	977	0
576	20250228	093600	3244219	977	977	977	977	3
577	20250228	093500	3241288	977	975	977	975	26
578	20250228	093400	3215926	975	975	977	975	33
579	20250228	093300	3183749	975	977	977	975	22
580	20250228	093200	3162259	977	977	977	977	0
581	20250228	093100	3162259	977	977	977	977	1
582	20250228	093000	3161282	977	977	977	977	14
583	20250228	092900	3147604	971	971	971	971	0
584	20250228	092800	3147604	971	974	974	971	693
585	20250228	092700	2473460	976	976	976	976	0
586	20250228	092600	2473460	976	973	976	973	103
587	20250228	092500	2373232	978	978	978	978	5
588	20250228	092400	2368342	979	979	979	979	0
589	20250228	092300	2368342	979	979	979	979	0
590	20250228	092200	2368342	979	979	979	979	0
591	20250228	092100	2368342	979	979	979	979	0
592	20250228	092000	2368342	979	979	979	979	0
593	20250228	091900	2368342	979	979	979	979	0
594	20250228	091800	2368342	979	979	979	979	0
595	20250228	091700	2368342	979	979	979	979	170
596	20250228	091600	2201912	980	980	980	980	0
597	20250228	091500	2201912	980	980	980	980	0
598	20250228	091400	2201912	980	980	980	980	0
599	20250228	091300	2201912	980	980	980	980	0
600	20250228	091200	2201912	980	980	980	980	0
601	20250228	091100	2201912	980	980	980	980	0
602	20250228	091000	2201912	980	980	980	980	0
603	20250228	090900	2201912	980	980	980	980	466
604	20250228	090800	1745232	989	989	989	989	0
605	20250228	090700	1745232	989	989	989	989	0
606	20250228	090600	1745232	989	989	989	989	0
607	20250228	090500	1745232	989	989	989	989	0
608	20250228	090400	1745232	989	989	989	989	0
609	20250228	090300	1745232	989	989	989	989	1
610	20250228	090200	1744243	989	988	989	988	502
611	20250228	090100	1247989	997	997	997	997	0
612	20250228	090000	1247989	997	973	997	973	1087