KissMeData/015260/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	190200	15794623	504	504	504	504	700
3	20250228	190100	15794623	504	504	504	504	0
4	20250228	190000	15794623	504	504	504	504	0
5	20250228	185900	15794623	504	504	504	504	0
6	20250228	185800	15794623	504	504	504	504	0
7	20250228	185700	15794623	504	504	504	504	0
8	20250228	185600	15794623	504	504	504	504	0
9	20250228	185500	15794623	504	504	504	504	0
10	20250228	185400	15794623	504	504	504	504	0
11	20250228	185300	15794623	504	504	504	504	0
12	20250228	185200	15794623	504	504	504	504	0
13	20250228	185100	15794623	504	504	504	504	0
14	20250228	185000	15794623	504	504	504	504	0
15	20250228	184900	15794623	504	504	504	504	0
16	20250228	184800	15794623	504	504	504	504	0
17	20250228	184700	15794623	504	504	504	504	0
18	20250228	184600	15794623	504	504	504	504	0
19	20250228	184500	15794623	504	504	504	504	0
20	20250228	184400	15794623	504	504	504	504	0
21	20250228	184300	15794623	504	504	504	504	0
22	20250228	184200	15794623	504	504	504	504	0
23	20250228	184100	15794623	504	504	504	504	0
24	20250228	184000	15794623	504	504	504	504	0
25	20250228	183900	15794623	504	504	504	504	0
26	20250228	183800	15794623	504	504	504	504	0
27	20250228	183700	15794623	504	504	504	504	0
28	20250228	183600	15794623	504	504	504	504	0
29	20250228	183500	15794623	504	504	504	504	0
30	20250228	183400	15794623	504	504	504	504	0
31	20250228	183300	15794623	504	504	504	504	0
32	20250228	183200	15794623	504	504	504	504	700
33	20250228	183100	15794623	504	504	504	504	0
34	20250228	183000	15794623	504	504	504	504	0
35	20250228	182900	15794623	504	504	504	504	0
36	20250228	182800	15794623	504	504	504	504	0
37	20250228	182700	15794623	504	504	504	504	0
38	20250228	182600	15794623	504	504	504	504	0
39	20250228	182500	15794623	504	504	504	504	0
40	20250228	182400	15794623	504	504	504	504	0
41	20250228	182300	15794623	504	504	504	504	0
42	20250228	182200	15794623	504	504	504	504	0
43	20250228	182100	15794623	504	504	504	504	0
44	20250228	182000	15794623	504	504	504	504	0
45	20250228	181900	15794623	504	504	504	504	0
46	20250228	181800	15794623	504	504	504	504	0
47	20250228	181700	15794623	504	504	504	504	0
48	20250228	181600	15794623	504	504	504	504	0
49	20250228	181500	15794623	504	504	504	504	0
50	20250228	181400	15794623	504	504	504	504	0
51	20250228	181300	15794623	504	504	504	504	0
52	20250228	181200	15794623	504	504	504	504	0
53	20250228	181100	15794623	504	504	504	504	0
54	20250228	181000	15794623	504	504	504	504	0
55	20250228	180900	15794623	504	504	504	504	0
56	20250228	180800	15794623	504	504	504	504	0
57	20250228	180700	15794623	504	504	504	504	0
58	20250228	180600	15794623	504	504	504	504	0
59	20250228	180500	15794623	504	504	504	504	0
60	20250228	180400	15794623	504	504	504	504	0
61	20250228	180300	15794623	504	504	504	504	0
62	20250228	180200	15794623	504	504	504	504	700
63	20250228	180100	15794623	504	504	504	504	0
64	20250228	180000	15794623	504	504	504	504	0
65	20250228	175900	15794623	504	504	504	504	0
66	20250228	175800	15794623	504	504	504	504	0
67	20250228	175700	15794623	504	504	504	504	0
68	20250228	175600	15794623	504	504	504	504	0
69	20250228	175500	15794623	504	504	504	504	0
70	20250228	175400	15794623	504	504	504	504	0
71	20250228	175300	15794623	504	504	504	504	0
72	20250228	175200	15794623	504	504	504	504	0
73	20250228	175100	15794623	504	504	504	504	0
74	20250228	175000	15794623	504	504	504	504	0
75	20250228	174900	15794623	504	504	504	504	0
76	20250228	174800	15794623	504	504	504	504	0
77	20250228	174700	15794623	504	504	504	504	0
78	20250228	174600	15794623	504	504	504	504	0
79	20250228	174500	15794623	504	504	504	504	0
80	20250228	174400	15794623	504	504	504	504	0
81	20250228	174300	15794623	504	504	504	504	0
82	20250228	174200	15794623	504	504	504	504	0
83	20250228	174100	15794623	504	504	504	504	0
84	20250228	174000	15794623	504	504	504	504	0
85	20250228	173900	15794623	504	504	504	504	0
86	20250228	173800	15794623	504	504	504	504	0
87	20250228	173700	15794623	504	504	504	504	0
88	20250228	173600	15794623	504	504	504	504	0
89	20250228	173500	15794623	504	504	504	504	0
90	20250228	173400	15794623	504	504	504	504	0
91	20250228	173300	15794623	504	504	504	504	0
92	20250228	173200	15794623	504	504	504	504	700
93	20250228	173100	15794623	504	504	504	504	0
94	20250228	173000	15794623	504	504	504	504	0
95	20250228	172900	15794623	504	504	504	504	0
96	20250228	172800	15794623	504	504	504	504	0
97	20250228	172700	15794623	504	504	504	504	0
98	20250228	172600	15794623	504	504	504	504	0
99	20250228	172500	15794623	504	504	504	504	0
100	20250228	172400	15794623	504	504	504	504	0
101	20250228	172300	15794623	504	504	504	504	0
102	20250228	172200	15794623	504	504	504	504	0
103	20250228	172100	15794623	504	504	504	504	0
104	20250228	172000	15794623	504	504	504	504	0
105	20250228	171900	15794623	504	504	504	504	0
106	20250228	171800	15794623	504	504	504	504	0
107	20250228	171700	15794623	504	504	504	504	0
108	20250228	171600	15794623	504	504	504	504	0
109	20250228	171500	15794623	504	504	504	504	0
110	20250228	171400	15794623	504	504	504	504	0
111	20250228	171300	15794623	504	504	504	504	0
112	20250228	171200	15794623	504	504	504	504	0
113	20250228	171100	15794623	504	504	504	504	0
114	20250228	171000	15794623	504	504	504	504	0
115	20250228	170900	15794623	504	504	504	504	0
116	20250228	170800	15794623	504	504	504	504	0
117	20250228	170700	15794623	504	504	504	504	0
118	20250228	170600	15794623	504	504	504	504	0
119	20250228	170500	15794623	504	504	504	504	0
120	20250228	170400	15794623	504	504	504	504	0
121	20250228	170300	15794623	504	504	504	504	0
122	20250228	170200	15794623	504	504	504	504	700
123	20250228	170100	15794623	504	504	504	504	0
124	20250228	170000	15794623	504	504	504	504	0
125	20250228	165900	15794623	504	504	504	504	0
126	20250228	165800	15794623	504	504	504	504	0
127	20250228	165700	15794623	504	504	504	504	0
128	20250228	165600	15794623	504	504	504	504	0
129	20250228	165500	15794623	504	504	504	504	0
130	20250228	165400	15794623	504	504	504	504	0
131	20250228	165300	15794623	504	504	504	504	0
132	20250228	165200	15794623	504	504	504	504	0
133	20250228	165100	15794623	504	504	504	504	0
134	20250228	165000	15794623	504	504	504	504	0
135	20250228	164900	15794623	504	504	504	504	0
136	20250228	164800	15794623	504	504	504	504	0
137	20250228	164700	15794623	504	504	504	504	0
138	20250228	164600	15794623	504	504	504	504	0
139	20250228	164500	15794623	504	504	504	504	0
140	20250228	164400	15794623	504	504	504	504	0
141	20250228	164300	15794623	504	504	504	504	0
142	20250228	164200	15794623	504	504	504	504	0
143	20250228	164100	15794623	504	504	504	504	0
144	20250228	164000	15794623	504	504	504	504	0
145	20250228	163900	15794623	504	504	504	504	0
146	20250228	163800	15794623	504	504	504	504	0
147	20250228	163700	15794623	504	504	504	504	0
148	20250228	163600	15794623	504	504	504	504	0
149	20250228	163500	15794623	504	504	504	504	0
150	20250228	163400	15794623	504	504	504	504	0
151	20250228	163300	15794623	504	504	504	504	0
152	20250228	163200	15794623	504	504	504	504	700
153	20250228	163100	15794623	504	504	504	504	0
154	20250228	163000	15794623	504	504	504	504	0
155	20250228	162900	15794623	504	504	504	504	0
156	20250228	162800	15794623	504	504	504	504	0
157	20250228	162700	15794623	504	504	504	504	0
158	20250228	162600	15794623	504	504	504	504	0
159	20250228	162500	15794623	504	504	504	504	0
160	20250228	162400	15794623	504	504	504	504	0
161	20250228	162300	15794623	504	504	504	504	0
162	20250228	162200	15794623	504	504	504	504	0
163	20250228	162100	15794623	504	504	504	504	0
164	20250228	162000	15794623	504	504	504	504	0
165	20250228	161900	15794623	504	504	504	504	0
166	20250228	161800	15794623	504	504	504	504	0
167	20250228	161700	15794623	504	504	504	504	0
168	20250228	161600	15794623	504	504	504	504	0
169	20250228	161500	15794623	504	504	504	504	0
170	20250228	161400	15794623	504	504	504	504	0
171	20250228	161300	15794623	504	504	504	504	0
172	20250228	161200	15794623	504	504	504	504	0
173	20250228	161100	15794623	504	504	504	504	0
174	20250228	161000	15794623	504	504	504	504	0
175	20250228	160900	15794623	504	504	504	504	0
176	20250228	160800	15794623	504	504	504	504	0
177	20250228	160700	15794623	504	504	504	504	0
178	20250228	160600	15794623	504	504	504	504	0
179	20250228	160500	15794623	504	504	504	504	0
180	20250228	160400	15794623	504	504	504	504	0
181	20250228	160300	15794623	504	504	504	504	0
182	20250228	160200	15794623	504	504	504	504	700
183	20250228	160100	15794623	504	504	504	504	0
184	20250228	160000	15794623	504	504	504	504	0
185	20250228	155900	15794623	504	504	504	504	0
186	20250228	155800	15794623	504	504	504	504	0
187	20250228	155700	15794623	504	504	504	504	0
188	20250228	155600	15794623	504	504	504	504	0
189	20250228	155500	15794623	504	504	504	504	0
190	20250228	155400	15794623	504	504	504	504	0
191	20250228	155300	15794623	504	504	504	504	0
192	20250228	155200	15794623	504	504	504	504	0
193	20250228	155100	15794623	504	504	504	504	0
194	20250228	155000	15794623	504	504	504	504	0
195	20250228	154900	15794623	504	504	504	504	0
196	20250228	154800	15794623	504	504	504	504	0
197	20250228	154700	15794623	504	504	504	504	0
198	20250228	154600	15794623	504	504	504	504	0
199	20250228	154500	15794623	504	504	504	504	0
200	20250228	154400	15794623	504	504	504	504	0
201	20250228	154300	15794623	504	504	504	504	0
202	20250228	154200	15794623	504	504	504	504	0
203	20250228	154100	15794623	504	504	504	504	0
204	20250228	154000	15794623	504	504	504	504	0
205	20250228	153900	15794623	504	504	504	504	0
206	20250228	153800	15794623	504	504	504	504	0
207	20250228	153700	15794623	504	504	504	504	0
208	20250228	153600	15794623	504	504	504	504	0
209	20250228	153500	15794623	504	504	504	504	0
210	20250228	153400	15794623	504	504	504	504	0
211	20250228	153300	15794623	504	504	504	504	0
212	20250228	153200	15794623	504	504	504	504	700
213	20250228	153100	15794623	504	504	504	504	0
214	20250228	153000	15794623	504	504	504	504	700
215	20250228	152900	15441823	509	509	509	509	0
216	20250228	152800	15441823	509	509	509	509	0
217	20250228	152700	15441823	509	509	509	509	0
218	20250228	152600	15441823	509	509	509	509	0
219	20250228	152500	15441823	509	509	509	509	0
220	20250228	152400	15441823	509	509	509	509	0
221	20250228	152300	15441823	509	509	509	509	0
222	20250228	152200	15441823	509	509	509	509	0
223	20250228	152100	15441823	509	509	509	509	0
224	20250228	152000	15441823	509	509	509	509	0
225	20250228	151900	15441823	509	509	509	509	0
226	20250228	151800	15441823	509	509	509	509	0
227	20250228	151700	15441823	509	509	509	509	0
228	20250228	151600	15441823	509	509	509	509	0
229	20250228	151500	15441823	509	509	509	509	0
230	20250228	151400	15441823	509	509	509	509	0
231	20250228	151300	15441823	509	509	509	509	18
232	20250228	151200	15432661	509	509	509	509	27
233	20250228	151100	15418918	505	505	505	505	0
234	20250228	151000	15418918	505	505	505	505	0
235	20250228	150900	15418918	505	505	505	505	0
236	20250228	150800	15418918	505	505	505	505	0
237	20250228	150700	15418918	505	505	505	505	1
238	20250228	150600	15418413	508	508	508	508	0
239	20250228	150500	15418413	508	508	508	508	29
240	20250228	150400	15403681	509	509	509	509	0
241	20250228	150300	15403681	509	509	509	509	0
242	20250228	150200	15403681	509	509	509	509	0
243	20250228	150100	15403681	509	509	509	509	0
244	20250228	150000	15403681	509	509	509	509	0
245	20250228	145900	15403681	509	509	509	509	0
246	20250228	145800	15403681	509	509	509	509	0
247	20250228	145700	15403681	509	509	509	509	0
248	20250228	145600	15403681	509	509	509	509	0
249	20250228	145500	15403681	509	509	509	509	0
250	20250228	145400	15403681	509	509	509	509	1
251	20250228	145300	15403172	512	512	512	512	0
252	20250228	145200	15403172	512	512	512	512	0
253	20250228	145100	15403172	512	512	512	512	0
254	20250228	145000	15403172	512	512	512	512	0
255	20250228	144900	15403172	512	512	512	512	0
256	20250228	144800	15403172	512	512	512	512	0
257	20250228	144700	15403172	512	512	512	512	0
258	20250228	144600	15403172	512	512	512	512	0
259	20250228	144500	15403172	512	512	512	512	0
260	20250228	144400	15403172	512	512	512	512	0
261	20250228	144300	15403172	512	512	512	512	0
262	20250228	144200	15403172	512	512	512	512	0
263	20250228	144100	15403172	512	512	512	512	0
264	20250228	144000	15403172	512	512	512	512	0
265	20250228	143900	15403172	512	512	512	512	0
266	20250228	143800	15403172	512	512	512	512	1
267	20250228	143700	15402660	504	504	504	504	0
268	20250228	143600	15402660	504	504	504	504	0
269	20250228	143500	15402660	504	504	504	504	0
270	20250228	143400	15402660	504	504	504	504	0
271	20250228	143300	15402660	504	504	504	504	0
272	20250228	143200	15402660	504	504	504	504	0
273	20250228	143100	15402660	504	504	504	504	0
274	20250228	143000	15402660	504	504	504	504	0
275	20250228	142900	15402660	504	507	507	504	6194
276	20250228	142800	12276051	514	514	514	514	0
277	20250228	142700	12276051	514	514	514	514	0
278	20250228	142600	12276051	514	514	514	514	0
279	20250228	142500	12276051	514	514	514	514	0
280	20250228	142400	12276051	514	514	514	514	0
281	20250228	142300	12276051	514	514	514	514	0
282	20250228	142200	12276051	514	514	514	514	0
283	20250228	142100	12276051	514	514	514	514	0
284	20250228	142000	12276051	514	514	514	514	0
285	20250228	141900	12276051	514	514	514	514	0
286	20250228	141800	12276051	514	514	514	514	10
287	20250228	141700	12270911	507	507	507	507	0
288	20250228	141600	12270911	507	508	508	507	1488
289	20250228	141500	11516468	509	509	509	509	0
290	20250228	141400	11516468	509	509	509	509	0
291	20250228	141300	11516468	509	509	509	509	0
292	20250228	141200	11516468	509	509	509	509	0
293	20250228	141100	11516468	509	509	509	509	0
294	20250228	141000	11516468	509	509	509	509	0
295	20250228	140900	11516468	509	509	509	509	0
296	20250228	140800	11516468	509	509	509	509	0
297	20250228	140700	11516468	509	509	509	509	4
298	20250228	140600	11514432	507	507	507	507	0
299	20250228	140500	11514432	507	507	507	507	0
300	20250228	140400	11514432	507	507	507	507	0
301	20250228	140300	11514432	507	507	507	507	0
302	20250228	140200	11514432	507	508	508	507	2020
303	20250228	140100	10488293	508	508	508	508	0
304	20250228	140000	10488293	508	508	508	508	0
305	20250228	135900	10488293	508	508	508	508	0
306	20250228	135800	10488293	508	508	508	508	0
307	20250228	135700	10488293	508	508	508	508	0
308	20250228	135600	10488293	508	508	508	508	0
309	20250228	135500	10488293	508	508	508	508	0
310	20250228	135400	10488293	508	508	508	508	0
311	20250228	135300	10488293	508	508	508	508	0
312	20250228	135200	10488293	508	508	508	508	1
313	20250228	135100	10487785	509	509	509	509	0
314	20250228	135000	10487785	509	509	509	509	0
315	20250228	134900	10487785	509	509	509	509	0
316	20250228	134800	10487785	509	509	509	509	0
317	20250228	134700	10487785	509	509	509	509	0
318	20250228	134600	10487785	509	509	509	509	0
319	20250228	134500	10487785	509	509	509	509	673
320	20250228	134400	10145228	509	509	509	509	0
321	20250228	134300	10145228	509	509	509	509	0
322	20250228	134200	10145228	509	509	509	509	0
323	20250228	134100	10145228	509	509	509	509	0
324	20250228	134000	10145228	509	509	509	509	0
325	20250228	133900	10145228	509	509	509	509	0
326	20250228	133800	10145228	509	509	509	509	0
327	20250228	133700	10145228	509	509	509	509	0
328	20250228	133600	10145228	509	509	509	509	0
329	20250228	133500	10145228	509	509	509	509	0
330	20250228	133400	10145228	509	509	509	509	0
331	20250228	133300	10145228	509	509	509	509	0
332	20250228	133200	10145228	509	509	509	509	0
333	20250228	133100	10145228	509	509	509	509	0
334	20250228	133000	10145228	509	509	509	509	0
335	20250228	132900	10145228	509	509	509	509	0
336	20250228	132800	10145228	509	509	509	509	0
337	20250228	132700	10145228	509	509	509	509	0
338	20250228	132600	10145228	509	509	509	509	0
339	20250228	132500	10145228	509	509	509	509	7
340	20250228	132400	10141665	515	515	515	515	0
341	20250228	132300	10141665	515	515	515	515	0
342	20250228	132200	10141665	515	515	515	515	0
343	20250228	132100	10141665	515	515	515	515	0
344	20250228	132000	10141665	515	515	515	515	0
345	20250228	131900	10141665	515	515	515	515	0
346	20250228	131800	10141665	515	515	515	515	11
347	20250228	131700	10136000	515	515	515	515	0
348	20250228	131600	10136000	515	515	515	515	0
349	20250228	131500	10136000	515	515	515	515	0
350	20250228	131400	10136000	515	510	515	510	78
351	20250228	131300	10095961	509	509	509	509	0
352	20250228	131200	10095961	509	509	509	509	0
353	20250228	131100	10095961	509	509	509	509	0
354	20250228	131000	10095961	509	509	509	509	0
355	20250228	130900	10095961	509	509	509	509	0
356	20250228	130800	10095961	509	509	509	509	0
357	20250228	130700	10095961	509	509	509	509	0
358	20250228	130600	10095961	509	509	509	509	0
359	20250228	130500	10095961	509	509	509	509	0
360	20250228	130400	10095961	509	509	509	509	3465
361	20250228	130300	8332276	506	506	506	506	0
362	20250228	130200	8332276	506	506	506	506	0
363	20250228	130100	8332276	506	506	506	506	0
364	20250228	130000	8332276	506	506	506	506	0
365	20250228	125900	8332276	506	506	506	506	500
366	20250228	125800	8079276	506	506	506	506	0
367	20250228	125700	8079276	506	506	506	506	0
368	20250228	125600	8079276	506	506	506	506	0
369	20250228	125500	8079276	506	506	506	506	0
370	20250228	125400	8079276	506	506	506	506	0
371	20250228	125300	8079276	506	506	506	506	0
372	20250228	125200	8079276	506	506	506	506	0
373	20250228	125100	8079276	506	506	506	506	0
374	20250228	125000	8079276	506	506	506	506	0
375	20250228	124900	8079276	506	506	506	506	0
376	20250228	124800	8079276	506	506	506	506	0
377	20250228	124700	8079276	506	506	506	506	0
378	20250228	124600	8079276	506	506	506	506	0
379	20250228	124500	8079276	506	506	506	506	0
380	20250228	124400	8079276	506	506	506	506	0
381	20250228	124300	8079276	506	506	506	506	0
382	20250228	124200	8079276	506	506	506	506	0
383	20250228	124100	8079276	506	506	506	506	0
384	20250228	124000	8079276	506	506	506	506	2
385	20250228	123900	8078264	506	506	506	506	0
386	20250228	123800	8078264	506	506	506	506	0
387	20250228	123700	8078264	506	506	506	506	0
388	20250228	123600	8078264	506	506	506	506	250
389	20250228	123500	7951764	506	506	506	506	0
390	20250228	123400	7951764	506	506	506	506	0
391	20250228	123300	7951764	506	506	506	506	0
392	20250228	123200	7951764	506	506	506	506	0
393	20250228	123100	7951764	506	506	506	506	0
394	20250228	123000	7951764	506	506	506	506	0
395	20250228	122900	7951764	506	506	506	506	0
396	20250228	122800	7951764	506	506	506	506	0
397	20250228	122700	7951764	506	506	506	506	0
398	20250228	122600	7951764	506	506	506	506	0
399	20250228	122500	7951764	506	506	506	506	0
400	20250228	122400	7951764	506	506	506	506	0
401	20250228	122300	7951764	506	506	506	506	0
402	20250228	122200	7951764	506	509	509	506	56
403	20250228	122100	7923422	506	506	506	506	12
404	20250228	122000	7917350	506	506	506	506	0
405	20250228	121900	7917350	506	506	506	506	0
406	20250228	121800	7917350	506	506	506	506	0
407	20250228	121700	7917350	506	506	506	506	13
408	20250228	121600	7910772	509	509	509	509	0
409	20250228	121500	7910772	509	509	509	509	0
410	20250228	121400	7910772	509	509	509	509	0
411	20250228	121300	7910772	509	509	509	509	0
412	20250228	121200	7910772	509	509	509	509	0
413	20250228	121100	7910772	509	509	509	509	0
414	20250228	121000	7910772	509	509	509	509	0
415	20250228	120900	7910772	509	509	509	509	0
416	20250228	120800	7910772	509	509	509	509	0
417	20250228	120700	7910772	509	509	509	509	0
418	20250228	120600	7910772	509	509	509	509	0
419	20250228	120500	7910772	509	509	509	509	0
420	20250228	120400	7910772	509	509	509	509	12
421	20250228	120300	7904664	509	509	509	509	0
422	20250228	120200	7904664	509	509	509	509	0
423	20250228	120100	7904664	509	509	509	509	34
424	20250228	120000	7887358	509	509	509	509	0
425	20250228	115900	7887358	509	509	509	509	0
426	20250228	115800	7887358	509	509	509	509	120
427	20250228	115700	7826278	509	509	509	509	0
428	20250228	115600	7826278	509	509	509	509	0
429	20250228	115500	7826278	509	509	509	509	0
430	20250228	115400	7826278	509	509	509	509	0
431	20250228	115300	7826278	509	509	509	509	0
432	20250228	115200	7826278	509	509	509	509	0
433	20250228	115100	7826278	509	509	509	509	0
434	20250228	115000	7826278	509	509	509	509	0
435	20250228	114900	7826278	509	509	509	509	0
436	20250228	114800	7826278	509	509	509	509	0
437	20250228	114700	7826278	509	509	509	509	12
438	20250228	114600	7820170	505	505	505	505	0
439	20250228	114500	7820170	505	505	505	505	0
440	20250228	114400	7820170	505	505	505	505	6
441	20250228	114300	7817140	509	509	509	509	0
442	20250228	114200	7817140	509	509	509	509	0
443	20250228	114100	7817140	509	509	509	509	0
444	20250228	114000	7817140	509	509	509	509	0
445	20250228	113900	7817140	509	509	509	509	0
446	20250228	113800	7817140	509	509	509	509	0
447	20250228	113700	7817140	509	509	509	509	0
448	20250228	113600	7817140	509	509	509	509	0
449	20250228	113500	7817140	509	509	509	509	0
450	20250228	113400	7817140	509	509	509	509	0
451	20250228	113300	7817140	509	509	509	509	0
452	20250228	113200	7817140	509	509	509	509	0
453	20250228	113100	7817140	509	509	509	509	200
454	20250228	113000	7715340	509	509	509	509	0
455	20250228	112900	7715340	509	509	509	509	0
456	20250228	112800	7715340	509	509	509	509	0
457	20250228	112700	7715340	509	509	509	509	0
458	20250228	112600	7715340	509	509	509	509	0
459	20250228	112500	7715340	509	509	509	509	0
460	20250228	112400	7715340	509	509	509	509	0
461	20250228	112300	7715340	509	509	509	509	0
462	20250228	112200	7715340	509	509	509	509	0
463	20250228	112100	7715340	509	509	509	509	0
464	20250228	112000	7715340	509	509	509	509	9
465	20250228	111900	7710759	509	509	509	509	0
466	20250228	111800	7710759	509	509	509	509	0
467	20250228	111700	7710759	509	509	509	509	0
468	20250228	111600	7710759	509	509	509	509	0
469	20250228	111500	7710759	509	509	509	509	0
470	20250228	111400	7710759	509	509	509	509	0
471	20250228	111300	7710759	509	509	509	509	0
472	20250228	111200	7710759	509	509	509	509	0
473	20250228	111100	7710759	509	509	509	509	0
474	20250228	111000	7710759	509	509	509	509	0
475	20250228	110900	7710759	509	509	509	509	0
476	20250228	110800	7710759	509	509	509	509	0
477	20250228	110700	7710759	509	509	509	509	0
478	20250228	110600	7710759	509	509	509	509	10
479	20250228	110500	7705669	503	503	503	503	0
480	20250228	110400	7705669	503	503	503	503	0
481	20250228	110300	7705669	503	503	503	503	0
482	20250228	110200	7705669	503	503	503	503	0
483	20250228	110100	7705669	503	503	503	503	0
484	20250228	110000	7705669	503	503	503	503	0
485	20250228	105900	7705669	503	503	503	503	0
486	20250228	105800	7705669	503	503	503	503	0
487	20250228	105700	7705669	503	503	503	503	0
488	20250228	105600	7705669	503	503	503	503	0
489	20250228	105500	7705669	503	503	503	503	0
490	20250228	105400	7705669	503	503	503	503	0
491	20250228	105300	7705669	503	503	503	503	0
492	20250228	105200	7705669	503	503	503	503	0
493	20250228	105100	7705669	503	503	503	503	0
494	20250228	105000	7705669	503	503	503	503	0
495	20250228	104900	7705669	503	503	503	503	0
496	20250228	104800	7705669	503	503	503	503	1916
497	20250228	104700	6741921	504	504	504	504	0
498	20250228	104600	6741921	504	504	504	504	0
499	20250228	104500	6741921	504	504	504	504	868
500	20250228	104400	6304449	505	505	505	505	216
501	20250228	104300	6195369	505	505	505	505	0
502	20250228	104200	6195369	505	505	505	505	0
503	20250228	104100	6195369	505	505	505	505	0
504	20250228	104000	6195369	505	505	505	505	0
505	20250228	103900	6195369	505	505	505	505	0
506	20250228	103800	6195369	505	505	505	505	530
507	20250228	103700	5927719	505	505	505	505	0
508	20250228	103600	5927719	505	505	505	505	2
509	20250228	103500	5926709	504	504	504	504	0
510	20250228	103400	5926709	504	504	504	504	0
511	20250228	103300	5926709	504	504	504	504	0
512	20250228	103200	5926709	504	504	504	504	0
513	20250228	103100	5926709	504	504	504	504	0
514	20250228	103000	5926709	504	504	504	504	0
515	20250228	102900	5926709	504	505	505	504	1122
516	20250228	102800	5360231	505	505	505	505	32
517	20250228	102700	5344071	509	509	509	509	320
518	20250228	102600	5181191	505	505	505	505	0
519	20250228	102500	5181191	505	505	505	505	0
520	20250228	102400	5181191	505	505	505	505	0
521	20250228	102300	5181191	505	505	505	505	0
522	20250228	102200	5181191	505	505	505	505	0
523	20250228	102100	5181191	505	505	505	505	0
524	20250228	102000	5181191	505	505	505	505	0
525	20250228	101900	5181191	505	505	505	505	0
526	20250228	101800	5181191	505	506	506	505	367
527	20250228	101700	4995830	506	506	506	506	1
528	20250228	101600	4995324	509	509	509	509	0
529	20250228	101500	4995324	509	509	509	509	0
530	20250228	101400	4995324	509	509	509	509	0
531	20250228	101300	4995324	509	509	509	509	0
532	20250228	101200	4995324	509	509	509	509	0
533	20250228	101100	4995324	509	509	509	509	0
534	20250228	101000	4995324	509	509	509	509	0
535	20250228	100900	4995324	509	509	509	509	0
536	20250228	100800	4995324	509	509	509	509	0
537	20250228	100700	4995324	509	509	509	509	0
538	20250228	100600	4995324	509	509	509	509	10
539	20250228	100500	4990234	509	509	509	509	0
540	20250228	100400	4990234	509	509	509	509	0
541	20250228	100300	4990234	509	509	509	509	0
542	20250228	100200	4990234	509	509	509	509	0
543	20250228	100100	4990234	509	509	509	509	0
544	20250228	100000	4990234	509	509	509	509	10
545	20250228	095900	4985144	501	501	501	501	0
546	20250228	095800	4985144	501	501	501	501	0
547	20250228	095700	4985144	501	501	501	501	0
548	20250228	095600	4985144	501	501	501	501	0
549	20250228	095500	4985144	501	501	501	501	0
550	20250228	095400	4985144	501	501	501	501	0
551	20250228	095300	4985144	501	501	501	501	0
552	20250228	095200	4985144	501	501	501	501	0
553	20250228	095100	4985144	501	505	505	501	6588
554	20250228	095000	1676350	505	506	506	505	986
555	20250228	094900	1177763	506	508	508	506	368
556	20250228	094800	990848	508	508	508	508	0
557	20250228	094700	990848	508	508	508	508	0
558	20250228	094600	990848	508	508	508	508	0
559	20250228	094500	990848	508	508	508	508	0
560	20250228	094400	990848	508	508	508	508	0
561	20250228	094300	990848	508	508	508	508	4
562	20250228	094200	988816	508	508	508	508	1
563	20250228	094100	988308	511	511	511	511	0
564	20250228	094000	988308	511	510	511	510	22
565	20250228	093900	977078	511	511	511	511	10
566	20250228	093800	971968	511	511	511	511	0
567	20250228	093700	971968	511	511	511	511	0
568	20250228	093600	971968	511	511	511	511	0
569	20250228	093500	971968	511	511	511	511	5
570	20250228	093400	969413	511	511	511	511	0
571	20250228	093300	969413	511	511	511	511	5
572	20250228	093200	966858	511	511	511	511	15
573	20250228	093100	959193	508	508	508	508	2
574	20250228	093000	958177	510	510	510	510	0
575	20250228	092900	958177	510	510	510	510	0
576	20250228	092800	958177	510	510	510	510	0
577	20250228	092700	958177	510	510	510	510	0
578	20250228	092600	958177	510	510	510	510	2
579	20250228	092500	957157	510	510	510	510	0
580	20250228	092400	957157	510	510	510	510	0
581	20250228	092300	957157	510	510	510	510	2
582	20250228	092200	956137	510	510	510	510	933
583	20250228	092100	480307	511	511	511	511	0
584	20250228	092000	480307	511	511	511	511	1
585	20250228	091900	479796	511	511	511	511	28
586	20250228	091800	465488	510	510	510	510	0
587	20250228	091700	465488	510	510	510	510	0
588	20250228	091600	465488	510	510	510	510	344
589	20250228	091500	290048	511	511	511	511	150
590	20250228	091400	213398	516	516	516	516	1
591	20250228	091300	212882	512	512	512	512	0
592	20250228	091200	212882	512	512	512	512	57
593	20250228	091100	183698	512	512	512	512	0
594	20250228	091000	183698	512	512	512	512	52
595	20250228	090900	157074	517	517	517	517	0
596	20250228	090800	157074	517	517	517	517	0
597	20250228	090700	157074	517	517	517	517	0
598	20250228	090600	157074	517	517	517	517	0
599	20250228	090500	157074	517	517	517	517	0
600	20250228	090400	157074	517	517	517	517	72
601	20250228	090300	119850	510	510	510	510	0
602	20250228	090200	119850	510	510	510	510	0
603	20250228	090100	119850	510	510	510	510	0
604	20250228	090000	119850	510	510	510	510	235