KissMeData/033830/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	191500	23066537	927	927	927	927	3649
3	20240229	191400	23066537	927	927	927	927	0
4	20240229	191300	23066537	927	927	927	927	0
5	20240229	191200	23066537	927	927	927	927	0
6	20240229	191100	23066537	927	927	927	927	0
7	20240229	191000	23066537	927	927	927	927	0
8	20240229	190900	23066537	927	927	927	927	0
9	20240229	190800	23066537	927	927	927	927	0
10	20240229	190700	23066537	927	927	927	927	0
11	20240229	190600	23066537	927	927	927	927	0
12	20240229	190500	23066537	927	927	927	927	0
13	20240229	190400	23066537	927	927	927	927	0
14	20240229	190300	23066537	927	927	927	927	0
15	20240229	190200	23066537	927	927	927	927	0
16	20240229	190100	23066537	927	927	927	927	0
17	20240229	190000	23066537	927	927	927	927	0
18	20240229	185900	23066537	927	927	927	927	0
19	20240229	185800	23066537	927	927	927	927	0
20	20240229	185700	23066537	927	927	927	927	0
21	20240229	185600	23066537	927	927	927	927	0
22	20240229	185500	23066537	927	927	927	927	0
23	20240229	185400	23066537	927	927	927	927	0
24	20240229	185300	23066537	927	927	927	927	0
25	20240229	185200	23066537	927	927	927	927	0
26	20240229	185100	23066537	927	927	927	927	0
27	20240229	185000	23066537	927	927	927	927	0
28	20240229	184900	23066537	927	927	927	927	0
29	20240229	184800	23066537	927	927	927	927	0
30	20240229	184700	23066537	927	927	927	927	0
31	20240229	184600	23066537	927	927	927	927	0
32	20240229	184500	23066537	927	927	927	927	3649
33	20240229	184400	23066537	927	927	927	927	0
34	20240229	184300	23066537	927	927	927	927	0
35	20240229	184200	23066537	927	927	927	927	0
36	20240229	184100	23066537	927	927	927	927	0
37	20240229	184000	23066537	927	927	927	927	0
38	20240229	183900	23066537	927	927	927	927	0
39	20240229	183800	23066537	927	927	927	927	0
40	20240229	183700	23066537	927	927	927	927	0
41	20240229	183600	23066537	927	927	927	927	0
42	20240229	183500	23066537	927	927	927	927	0
43	20240229	183400	23066537	927	927	927	927	0
44	20240229	183300	23066537	927	927	927	927	0
45	20240229	183200	23066537	927	927	927	927	0
46	20240229	183100	23066537	927	927	927	927	0
47	20240229	183000	23066537	927	927	927	927	0
48	20240229	182900	23066537	927	927	927	927	0
49	20240229	182800	23066537	927	927	927	927	0
50	20240229	182700	23066537	927	927	927	927	0
51	20240229	182600	23066537	927	927	927	927	0
52	20240229	182500	23066537	927	927	927	927	0
53	20240229	182400	23066537	927	927	927	927	0
54	20240229	182300	23066537	927	927	927	927	0
55	20240229	182200	23066537	927	927	927	927	0
56	20240229	182100	23066537	927	927	927	927	0
57	20240229	182000	23066537	927	927	927	927	0
58	20240229	181900	23066537	927	927	927	927	0
59	20240229	181800	23066537	927	927	927	927	0
60	20240229	181700	23066537	927	927	927	927	0
61	20240229	181600	23066537	927	927	927	927	0
62	20240229	181500	23066537	927	927	927	927	3649
63	20240229	181400	23066537	927	927	927	927	0
64	20240229	181300	23066537	927	927	927	927	0
65	20240229	181200	23066537	927	927	927	927	0
66	20240229	181100	23066537	927	927	927	927	0
67	20240229	181000	23066537	927	927	927	927	0
68	20240229	180900	23066537	927	927	927	927	0
69	20240229	180800	23066537	927	927	927	927	0
70	20240229	180700	23066537	927	927	927	927	0
71	20240229	180600	23066537	927	927	927	927	0
72	20240229	180500	23066537	927	927	927	927	0
73	20240229	180400	23066537	927	927	927	927	0
74	20240229	180300	23066537	927	927	927	927	0
75	20240229	180200	23066537	927	927	927	927	0
76	20240229	180100	23066537	927	927	927	927	0
77	20240229	180000	23066537	927	927	927	927	0
78	20240229	175900	23066537	927	927	927	927	0
79	20240229	175800	23066537	927	927	927	927	0
80	20240229	175700	23066537	927	927	927	927	0
81	20240229	175600	23066537	927	927	927	927	0
82	20240229	175500	23066537	927	927	927	927	0
83	20240229	175400	23066537	927	927	927	927	0
84	20240229	175300	23066537	927	927	927	927	0
85	20240229	175200	23066537	927	927	927	927	0
86	20240229	175100	23066537	927	927	927	927	0
87	20240229	175000	23066537	927	927	927	927	0
88	20240229	174900	23066537	927	927	927	927	0
89	20240229	174800	23066537	927	927	927	927	0
90	20240229	174700	23066537	927	927	927	927	0
91	20240229	174600	23066537	927	927	927	927	0
92	20240229	174500	23066537	927	927	927	927	3649
93	20240229	174400	23066537	927	927	927	927	0
94	20240229	174300	23066537	927	927	927	927	0
95	20240229	174200	23066537	927	927	927	927	0
96	20240229	174100	23066537	927	927	927	927	0
97	20240229	174000	23066537	927	927	927	927	0
98	20240229	173900	23066537	927	927	927	927	0
99	20240229	173800	23066537	927	927	927	927	0
100	20240229	173700	23066537	927	927	927	927	0
101	20240229	173600	23066537	927	927	927	927	0
102	20240229	173500	23066537	927	927	927	927	0
103	20240229	173400	23066537	927	927	927	927	0
104	20240229	173300	23066537	927	927	927	927	0
105	20240229	173200	23066537	927	927	927	927	0
106	20240229	173100	23066537	927	927	927	927	0
107	20240229	173000	23066537	927	927	927	927	0
108	20240229	172900	23066537	927	927	927	927	0
109	20240229	172800	23066537	927	927	927	927	0
110	20240229	172700	23066537	927	927	927	927	0
111	20240229	172600	23066537	927	927	927	927	0
112	20240229	172500	23066537	927	927	927	927	0
113	20240229	172400	23066537	927	927	927	927	0
114	20240229	172300	23066537	927	927	927	927	0
115	20240229	172200	23066537	927	927	927	927	0
116	20240229	172100	23066537	927	927	927	927	0
117	20240229	172000	23066537	927	927	927	927	0
118	20240229	171900	23066537	927	927	927	927	0
119	20240229	171800	23066537	927	927	927	927	0
120	20240229	171700	23066537	927	927	927	927	0
121	20240229	171600	23066537	927	927	927	927	0
122	20240229	171500	23066537	927	927	927	927	3649
123	20240229	171400	23066537	927	927	927	927	0
124	20240229	171300	23066537	927	927	927	927	0
125	20240229	171200	23066537	927	927	927	927	0
126	20240229	171100	23066537	927	927	927	927	0
127	20240229	171000	23066537	927	927	927	927	0
128	20240229	170900	23066537	927	927	927	927	0
129	20240229	170800	23066537	927	927	927	927	0
130	20240229	170700	23066537	927	927	927	927	0
131	20240229	170600	23066537	927	927	927	927	0
132	20240229	170500	23066537	927	927	927	927	0
133	20240229	170400	23066537	927	927	927	927	0
134	20240229	170300	23066537	927	927	927	927	0
135	20240229	170200	23066537	927	927	927	927	0
136	20240229	170100	23066537	927	927	927	927	0
137	20240229	170000	23066537	927	927	927	927	0
138	20240229	165900	23066537	927	927	927	927	0
139	20240229	165800	23066537	927	927	927	927	0
140	20240229	165700	23066537	927	927	927	927	0
141	20240229	165600	23066537	927	927	927	927	0
142	20240229	165500	23066537	927	927	927	927	0
143	20240229	165400	23066537	927	927	927	927	0
144	20240229	165300	23066537	927	927	927	927	0
145	20240229	165200	23066537	927	927	927	927	0
146	20240229	165100	23066537	927	927	927	927	0
147	20240229	165000	23066537	927	927	927	927	0
148	20240229	164900	23066537	927	927	927	927	0
149	20240229	164800	23066537	927	927	927	927	0
150	20240229	164700	23066537	927	927	927	927	0
151	20240229	164600	23066537	927	927	927	927	0
152	20240229	164500	23066537	927	927	927	927	3649
153	20240229	164400	23066537	927	927	927	927	0
154	20240229	164300	23066537	927	927	927	927	0
155	20240229	164200	23066537	927	927	927	927	0
156	20240229	164100	23066537	927	927	927	927	0
157	20240229	164000	23066537	927	927	927	927	0
158	20240229	163900	23066537	927	927	927	927	0
159	20240229	163800	23066537	927	927	927	927	0
160	20240229	163700	23066537	927	927	927	927	0
161	20240229	163600	23066537	927	927	927	927	0
162	20240229	163500	23066537	927	927	927	927	0
163	20240229	163400	23066537	927	927	927	927	0
164	20240229	163300	23066537	927	927	927	927	0
165	20240229	163200	23066537	927	927	927	927	0
166	20240229	163100	23066537	927	927	927	927	0
167	20240229	163000	23066537	927	927	927	927	0
168	20240229	162900	23066537	927	927	927	927	0
169	20240229	162800	23066537	927	927	927	927	0
170	20240229	162700	23066537	927	927	927	927	0
171	20240229	162600	23066537	927	927	927	927	0
172	20240229	162500	23066537	927	927	927	927	0
173	20240229	162400	23066537	927	927	927	927	0
174	20240229	162300	23066537	927	927	927	927	0
175	20240229	162200	23066537	927	927	927	927	0
176	20240229	162100	23066537	927	927	927	927	0
177	20240229	162000	23066537	927	927	927	927	0
178	20240229	161900	23066537	927	927	927	927	0
179	20240229	161800	23066537	927	927	927	927	0
180	20240229	161700	23066537	927	927	927	927	0
181	20240229	161600	23066537	927	927	927	927	0
182	20240229	161500	23066537	927	927	927	927	3649
183	20240229	161400	23066537	927	927	927	927	0
184	20240229	161300	23066537	927	927	927	927	0
185	20240229	161200	23066537	927	927	927	927	0
186	20240229	161100	23066537	927	927	927	927	0
187	20240229	161000	23066537	927	927	927	927	0
188	20240229	160900	23066537	927	927	927	927	0
189	20240229	160800	23066537	927	927	927	927	0
190	20240229	160700	23066537	927	927	927	927	0
191	20240229	160600	23066537	927	927	927	927	0
192	20240229	160500	23066537	927	927	927	927	0
193	20240229	160400	23066537	927	927	927	927	0
194	20240229	160300	23066537	927	927	927	927	0
195	20240229	160200	23066537	927	927	927	927	0
196	20240229	160100	23066537	927	927	927	927	0
197	20240229	160000	23066537	927	927	927	927	0
198	20240229	155900	23066537	927	927	927	927	0
199	20240229	155800	23066537	927	927	927	927	0
200	20240229	155700	23066537	927	927	927	927	0
201	20240229	155600	23066537	927	927	927	927	0
202	20240229	155500	23066537	927	927	927	927	0
203	20240229	155400	23066537	927	927	927	927	0
204	20240229	155300	23066537	927	927	927	927	0
205	20240229	155200	23066537	927	927	927	927	0
206	20240229	155100	23066537	927	927	927	927	0
207	20240229	155000	23066537	927	927	927	927	0
208	20240229	154900	23066537	927	927	927	927	0
209	20240229	154800	23066537	927	927	927	927	0
210	20240229	154700	23066537	927	927	927	927	0
211	20240229	154600	23066537	927	927	927	927	0
212	20240229	154500	23066537	927	927	927	927	3649
213	20240229	154400	23066537	927	927	927	927	0
214	20240229	154300	23066537	927	927	927	927	0
215	20240229	154200	23066537	927	927	927	927	0
216	20240229	154100	23066537	927	927	927	927	0
217	20240229	154000	23066537	927	927	927	927	0
218	20240229	153900	23066537	927	927	927	927	0
219	20240229	153800	23066537	927	927	927	927	0
220	20240229	153700	23066537	927	927	927	927	0
221	20240229	153600	23066537	927	927	927	927	0
222	20240229	153500	23066537	927	927	927	927	0
223	20240229	153400	23066537	927	927	927	927	0
224	20240229	153300	23066537	927	927	927	927	0
225	20240229	153200	23066537	927	927	927	927	0
226	20240229	153100	23066537	927	927	927	927	0
227	20240229	153000	23066537	927	927	927	927	3649
228	20240229	152900	19683914	925	925	925	925	0
229	20240229	152800	19683914	925	925	925	925	0
230	20240229	152700	19683914	925	925	925	925	0
231	20240229	152600	19683914	925	925	925	925	0
232	20240229	152500	19683914	925	925	925	925	0
233	20240229	152400	19683914	925	925	925	925	0
234	20240229	152300	19683914	925	925	925	925	0
235	20240229	152200	19683914	925	925	925	925	0
236	20240229	152100	19683914	925	925	925	925	0
237	20240229	152000	19683914	925	925	925	925	0
238	20240229	151900	19683914	925	925	925	925	15
239	20240229	151800	19670039	925	925	925	925	0
240	20240229	151700	19670039	925	925	925	925	0
241	20240229	151600	19670039	925	925	925	925	0
242	20240229	151500	19670039	925	925	925	925	0
243	20240229	151400	19670039	925	925	925	925	0
244	20240229	151300	19670039	925	925	925	925	0
245	20240229	151200	19670039	925	925	925	925	0
246	20240229	151100	19670039	925	925	925	925	0
247	20240229	151000	19670039	925	925	925	925	0
248	20240229	150900	19670039	925	925	925	925	0
249	20240229	150800	19670039	925	925	925	925	0
250	20240229	150700	19670039	925	925	925	925	0
251	20240229	150600	19670039	925	925	925	925	0
252	20240229	150500	19670039	925	925	925	925	0
253	20240229	150400	19670039	925	925	925	925	0
254	20240229	150300	19670039	925	925	925	925	0
255	20240229	150200	19670039	925	925	925	925	0
256	20240229	150100	19670039	925	924	925	924	10813
257	20240229	150000	9671726	924	924	924	924	0
258	20240229	145900	9671726	924	924	924	924	0
259	20240229	145800	9671726	924	924	924	924	0
260	20240229	145700	9671726	924	924	924	924	0
261	20240229	145600	9671726	924	924	924	924	0
262	20240229	145500	9671726	924	924	924	924	4
263	20240229	145400	9668030	924	924	924	924	0
264	20240229	145300	9668030	924	924	924	924	0
265	20240229	145200	9668030	924	924	924	924	0
266	20240229	145100	9668030	924	924	924	924	0
267	20240229	145000	9668030	924	924	924	924	6
268	20240229	144900	9662486	924	924	924	924	0
269	20240229	144800	9662486	924	924	924	924	0
270	20240229	144700	9662486	924	924	924	924	10
271	20240229	144600	9653246	924	924	924	924	0
272	20240229	144500	9653246	924	924	924	924	0
273	20240229	144400	9653246	924	924	924	924	0
274	20240229	144300	9653246	924	924	924	924	0
275	20240229	144200	9653246	924	924	924	924	0
276	20240229	144100	9653246	924	924	924	924	0
277	20240229	144000	9653246	924	924	924	924	0
278	20240229	143900	9653246	924	924	924	924	0
279	20240229	143800	9653246	924	924	924	924	0
280	20240229	143700	9653246	924	924	924	924	0
281	20240229	143600	9653246	924	924	924	924	0
282	20240229	143500	9653246	924	924	924	924	1
283	20240229	143400	9652322	922	922	922	922	0
284	20240229	143300	9652322	922	922	922	922	0
285	20240229	143200	9652322	922	922	922	922	0
286	20240229	143100	9652322	922	922	922	922	10
287	20240229	143000	9643102	922	922	922	922	0
288	20240229	142900	9643102	922	923	923	922	10
289	20240229	142800	9633881	924	924	924	924	80
290	20240229	142700	9559961	924	924	924	924	0
291	20240229	142600	9559961	924	924	924	924	0
292	20240229	142500	9559961	924	924	924	924	0
293	20240229	142400	9559961	924	924	924	924	0
294	20240229	142300	9559961	924	924	924	924	1
295	20240229	142200	9559037	923	924	924	923	21
296	20240229	142100	9539653	924	924	924	924	0
297	20240229	142000	9539653	924	924	924	924	0
298	20240229	141900	9539653	924	924	924	924	0
299	20240229	141800	9539653	924	924	924	924	0
300	20240229	141700	9539653	924	924	924	924	0
301	20240229	141600	9539653	924	924	924	924	0
302	20240229	141500	9539653	924	924	924	924	0
303	20240229	141400	9539653	924	924	924	924	0
304	20240229	141300	9539653	924	924	924	924	0
305	20240229	141200	9539653	924	924	924	924	0
306	20240229	141100	9539653	924	924	924	924	4
307	20240229	141000	9535957	922	922	922	922	0
308	20240229	140900	9535957	922	924	924	922	2
309	20240229	140800	9534111	923	923	923	923	0
310	20240229	140700	9534111	923	923	923	923	0
311	20240229	140600	9534111	923	923	923	923	0
312	20240229	140500	9534111	923	923	923	923	0
313	20240229	140400	9534111	923	923	923	923	0
314	20240229	140300	9534111	923	923	923	923	336
315	20240229	140200	9223983	924	924	924	924	69
316	20240229	140100	9160227	923	923	923	923	0
317	20240229	140000	9160227	923	923	923	923	0
318	20240229	135900	9160227	923	923	923	923	181
319	20240229	135800	8993164	924	924	924	924	110
320	20240229	135700	8891524	924	924	924	924	590
321	20240229	135600	8346364	924	924	924	924	0
322	20240229	135500	8346364	924	924	924	924	0
323	20240229	135400	8346364	924	924	924	924	0
324	20240229	135300	8346364	924	924	924	924	0
325	20240229	135200	8346364	924	924	924	924	0
326	20240229	135100	8346364	924	924	924	924	0
327	20240229	135000	8346364	924	924	924	924	0
328	20240229	134900	8346364	924	924	924	924	0
329	20240229	134800	8346364	924	924	924	924	0
330	20240229	134700	8346364	924	924	924	924	18
331	20240229	134600	8329732	924	924	924	924	0
332	20240229	134500	8329732	924	924	924	924	0
333	20240229	134400	8329732	924	924	924	924	0
334	20240229	134300	8329732	924	924	924	924	0
335	20240229	134200	8329732	924	924	924	924	0
336	20240229	134100	8329732	924	924	924	924	0
337	20240229	134000	8329732	924	924	924	924	0
338	20240229	133900	8329732	924	924	924	924	2
339	20240229	133800	8327884	924	924	924	924	7
340	20240229	133700	8321416	924	924	924	924	8
341	20240229	133600	8314024	923	923	923	923	0
342	20240229	133500	8314024	923	923	923	923	0
343	20240229	133400	8314024	923	923	923	923	0
344	20240229	133300	8314024	923	923	923	923	0
345	20240229	133200	8314024	923	923	923	923	0
346	20240229	133100	8314024	923	923	923	923	0
347	20240229	133000	8314024	923	923	923	923	0
348	20240229	132900	8314024	923	923	923	923	0
349	20240229	132800	8314024	923	923	923	923	0
350	20240229	132700	8314024	923	923	923	923	0
351	20240229	132600	8314024	923	923	923	923	0
352	20240229	132500	8314024	923	923	923	923	18
353	20240229	132400	8297410	923	924	924	923	7
354	20240229	132300	8290943	924	924	924	924	0
355	20240229	132200	8290943	924	924	924	924	0
356	20240229	132100	8290943	924	924	924	924	0
357	20240229	132000	8290943	924	924	924	924	0
358	20240229	131900	8290943	924	924	924	924	0
359	20240229	131800	8290943	924	924	924	924	0
360	20240229	131700	8290943	924	924	924	924	0
361	20240229	131600	8290943	924	924	924	924	0
362	20240229	131500	8290943	924	924	924	924	0
363	20240229	131400	8290943	924	924	924	924	0
364	20240229	131300	8290943	924	924	924	924	0
365	20240229	131200	8290943	924	924	924	924	0
366	20240229	131100	8290943	924	924	924	924	0
367	20240229	131000	8290943	924	924	924	924	0
368	20240229	130900	8290943	924	924	924	924	0
369	20240229	130800	8290943	924	924	924	924	0
370	20240229	130700	8290943	924	924	924	924	0
371	20240229	130600	8290943	924	924	924	924	0
372	20240229	130500	8290943	924	924	924	924	0
373	20240229	130400	8290943	924	924	924	924	0
374	20240229	130300	8290943	924	924	924	924	1
375	20240229	130200	8290019	924	924	924	924	0
376	20240229	130100	8290019	924	924	924	924	0
377	20240229	130000	8290019	924	924	924	924	0
378	20240229	125900	8290019	924	924	924	924	0
379	20240229	125800	8290019	924	924	924	924	0
380	20240229	125700	8290019	924	924	924	924	0
381	20240229	125600	8290019	924	924	924	924	0
382	20240229	125500	8290019	924	924	924	924	29
383	20240229	125400	8263223	924	924	924	924	0
384	20240229	125300	8263223	924	924	924	924	0
385	20240229	125200	8263223	924	924	924	924	0
386	20240229	125100	8263223	924	924	924	924	0
387	20240229	125000	8263223	924	924	924	924	0
388	20240229	124900	8263223	924	924	924	924	0
389	20240229	124800	8263223	924	924	924	924	0
390	20240229	124700	8263223	924	924	924	924	0
391	20240229	124600	8263223	924	924	924	924	0
392	20240229	124500	8263223	924	924	924	924	0
393	20240229	124400	8263223	924	924	924	924	1
394	20240229	124300	8262299	922	922	922	922	0
395	20240229	124200	8262299	922	922	922	922	0
396	20240229	124100	8262299	922	922	922	922	153
397	20240229	124000	8121233	922	921	922	921	3
398	20240229	123900	8118469	922	922	922	922	0
399	20240229	123800	8118469	922	922	922	922	2
400	20240229	123700	8116625	922	922	922	922	0
401	20240229	123600	8116625	922	922	922	922	0
402	20240229	123500	8116625	922	922	922	922	100
403	20240229	123400	8024425	922	922	922	922	0
404	20240229	123300	8024425	922	922	922	922	2
405	20240229	123200	8022581	922	922	922	922	0
406	20240229	123100	8022581	922	922	922	922	3
407	20240229	123000	8019815	922	922	922	922	1
408	20240229	122900	8018893	922	922	922	922	0
409	20240229	122800	8018893	922	922	922	922	0
410	20240229	122700	8018893	922	922	922	922	0
411	20240229	122600	8018893	922	922	922	922	0
412	20240229	122500	8018893	922	922	922	922	0
413	20240229	122400	8018893	922	922	922	922	0
414	20240229	122300	8018893	922	922	922	922	0
415	20240229	122200	8018893	922	922	922	922	9
416	20240229	122100	8010595	922	922	922	922	0
417	20240229	122000	8010595	922	921	922	920	902
418	20240229	121900	7180409	922	923	923	922	107
419	20240229	121800	7081753	924	924	924	924	0
420	20240229	121700	7081753	924	924	924	924	0
421	20240229	121600	7081753	924	924	924	924	0
422	20240229	121500	7081753	924	924	924	924	0
423	20240229	121400	7081753	924	924	924	924	0
424	20240229	121300	7081753	924	924	924	924	0
425	20240229	121200	7081753	924	924	924	924	0
426	20240229	121100	7081753	924	924	924	924	0
427	20240229	121000	7081753	924	924	924	924	0
428	20240229	120900	7081753	924	924	924	924	0
429	20240229	120800	7081753	924	924	924	924	0
430	20240229	120700	7081753	924	924	924	924	100
431	20240229	120600	6989353	924	924	924	924	0
432	20240229	120500	6989353	924	924	924	924	0
433	20240229	120400	6989353	924	924	924	924	0
434	20240229	120300	6989353	924	924	924	924	0
435	20240229	120200	6989353	924	924	924	924	0
436	20240229	120100	6989353	924	924	924	924	0
437	20240229	120000	6989353	924	924	924	924	1
438	20240229	115900	6988429	923	923	923	923	302
439	20240229	115800	6709683	924	924	924	924	46
440	20240229	115700	6667179	923	923	923	923	0
441	20240229	115600	6667179	923	923	923	923	0
442	20240229	115500	6667179	923	923	923	923	1
443	20240229	115400	6666256	924	924	924	924	0
444	20240229	115300	6666256	924	924	924	924	0
445	20240229	115200	6666256	924	924	924	924	2
446	20240229	115100	6664408	924	924	924	924	0
447	20240229	115000	6664408	924	924	924	924	0
448	20240229	114900	6664408	924	924	924	924	0
449	20240229	114800	6664408	924	924	924	924	0
450	20240229	114700	6664408	924	924	924	924	0
451	20240229	114600	6664408	924	924	924	924	0
452	20240229	114500	6664408	924	924	924	924	0
453	20240229	114400	6664408	924	924	924	924	0
454	20240229	114300	6664408	924	924	924	924	0
455	20240229	114200	6664408	924	924	924	924	0
456	20240229	114100	6664408	924	924	924	924	0
457	20240229	114000	6664408	924	924	924	924	0
458	20240229	113900	6664408	924	924	924	924	0
459	20240229	113800	6664408	924	924	924	924	0
460	20240229	113700	6664408	924	924	924	924	0
461	20240229	113600	6664408	924	924	924	924	0
462	20240229	113500	6664408	924	924	924	924	0
463	20240229	113400	6664408	924	924	924	924	0
464	20240229	113300	6664408	924	924	924	924	0
465	20240229	113200	6664408	924	924	924	924	0
466	20240229	113100	6664408	924	924	924	924	0
467	20240229	113000	6664408	924	924	924	924	0
468	20240229	112900	6664408	924	924	924	924	0
469	20240229	112800	6664408	924	924	924	924	0
470	20240229	112700	6664408	924	924	924	924	0
471	20240229	112600	6664408	924	924	924	924	0
472	20240229	112500	6664408	924	924	924	924	0
473	20240229	112400	6664408	924	924	924	924	0
474	20240229	112300	6664408	924	924	924	924	0
475	20240229	112200	6664408	924	924	924	924	0
476	20240229	112100	6664408	924	924	924	924	0
477	20240229	112000	6664408	924	924	924	924	0
478	20240229	111900	6664408	924	924	924	924	0
479	20240229	111800	6664408	924	924	924	924	0
480	20240229	111700	6664408	924	924	924	924	6
481	20240229	111600	6658864	924	924	924	924	9
482	20240229	111500	6650548	924	923	924	923	100
483	20240229	111400	6558153	924	924	924	924	0
484	20240229	111300	6558153	924	924	924	924	0
485	20240229	111200	6558153	924	924	924	924	0
486	20240229	111100	6558153	924	924	924	924	0
487	20240229	111000	6558153	924	924	924	924	0
488	20240229	110900	6558153	924	924	924	924	0
489	20240229	110800	6558153	924	924	924	924	0
490	20240229	110700	6558153	924	924	924	924	0
491	20240229	110600	6558153	924	924	924	924	0
492	20240229	110500	6558153	924	924	924	924	0
493	20240229	110400	6558153	924	924	924	924	0
494	20240229	110300	6558153	924	924	924	924	0
495	20240229	110200	6558153	924	924	924	924	0
496	20240229	110100	6558153	924	924	924	924	0
497	20240229	110000	6558153	924	924	924	924	0
498	20240229	105900	6558153	924	924	924	924	0
499	20240229	105800	6558153	924	924	924	924	0
500	20240229	105700	6558153	924	924	924	924	0
501	20240229	105600	6558153	924	924	924	924	0
502	20240229	105500	6558153	924	924	924	924	0
503	20240229	105400	6558153	924	924	924	924	0
504	20240229	105300	6558153	924	924	924	924	0
505	20240229	105200	6558153	924	924	924	924	0
506	20240229	105100	6558153	924	924	924	924	0
507	20240229	105000	6558153	924	923	924	923	3
508	20240229	104900	6555383	924	924	924	924	1
509	20240229	104800	6554459	924	924	924	924	0
510	20240229	104700	6554459	924	924	924	924	0
511	20240229	104600	6554459	924	924	924	924	0
512	20240229	104500	6554459	924	924	924	924	0
513	20240229	104400	6554459	924	924	924	924	1
514	20240229	104300	6553535	922	922	922	922	0
515	20240229	104200	6553535	922	922	922	922	0
516	20240229	104100	6553535	922	924	924	922	1082
517	20240229	104000	5555924	923	923	923	923	0
518	20240229	103900	5555924	923	923	923	923	569
519	20240229	103800	5030737	924	924	924	924	0
520	20240229	103700	5030737	924	924	924	924	0
521	20240229	103600	5030737	924	924	924	924	0
522	20240229	103500	5030737	924	924	924	924	0
523	20240229	103400	5030737	924	924	924	924	0
524	20240229	103300	5030737	924	924	924	924	5
525	20240229	103200	5026117	924	924	924	924	0
526	20240229	103100	5026117	924	924	924	924	0
527	20240229	103000	5026117	924	924	924	924	0
528	20240229	102900	5026117	924	924	924	924	0
529	20240229	102800	5026117	924	924	924	924	0
530	20240229	102700	5026117	924	924	924	924	0
531	20240229	102600	5026117	924	924	924	924	0
532	20240229	102500	5026117	924	924	924	924	0
533	20240229	102400	5026117	924	924	924	924	0
534	20240229	102300	5026117	924	924	924	924	0
535	20240229	102200	5026117	924	924	924	924	0
536	20240229	102100	5026117	924	924	924	924	152
537	20240229	102000	4885669	925	925	925	925	0
538	20240229	101900	4885669	925	925	925	925	0
539	20240229	101800	4885669	925	925	925	925	0
540	20240229	101700	4885669	925	925	925	925	0
541	20240229	101600	4885669	925	925	925	925	0
542	20240229	101500	4885669	925	925	925	925	0
543	20240229	101400	4885669	925	925	925	925	0
544	20240229	101300	4885669	925	925	925	925	0
545	20240229	101200	4885669	925	925	925	925	0
546	20240229	101100	4885669	925	925	925	925	0
547	20240229	101000	4885669	925	925	925	925	0
548	20240229	100900	4885669	925	925	925	925	0
549	20240229	100800	4885669	925	925	925	925	1000
550	20240229	100700	3960669	925	925	925	925	10
551	20240229	100600	3951419	924	924	924	924	0
552	20240229	100500	3951419	924	924	924	924	0
553	20240229	100400	3951419	924	924	924	924	5
554	20240229	100300	3946799	925	925	925	925	0
555	20240229	100200	3946799	925	925	925	925	0
556	20240229	100100	3946799	925	925	925	925	0
557	20240229	100000	3946799	925	925	925	925	2
558	20240229	095900	3944949	925	925	925	925	0
559	20240229	095800	3944949	925	925	925	925	0
560	20240229	095700	3944949	925	925	925	925	0
561	20240229	095600	3944949	925	925	925	925	0
562	20240229	095500	3944949	925	925	925	925	0
563	20240229	095400	3944949	925	925	925	925	0
564	20240229	095300	3944949	925	925	925	925	0
565	20240229	095200	3944949	925	925	925	925	0
566	20240229	095100	3944949	925	925	925	925	0
567	20240229	095000	3944949	925	925	925	925	0
568	20240229	094900	3944949	925	925	925	925	0
569	20240229	094800	3944949	925	925	925	925	0
570	20240229	094700	3944949	925	925	925	925	0
571	20240229	094600	3944949	925	925	925	925	20
572	20240229	094500	3926449	925	925	925	925	0
573	20240229	094400	3926449	925	925	925	925	41
574	20240229	094300	3888524	925	924	925	924	1023
575	20240229	094200	2942445	924	924	924	924	0
576	20240229	094100	2942445	924	924	924	924	3
577	20240229	094000	2939673	924	924	924	924	17
578	20240229	093900	2923965	922	923	923	922	297
579	20240229	093800	2650130	923	923	923	923	0
580	20240229	093700	2650130	923	923	923	923	3
581	20240229	093600	2647361	923	923	923	923	7
582	20240229	093500	2640900	924	924	924	924	0
583	20240229	093400	2640900	924	924	924	924	0
584	20240229	093300	2640900	924	924	924	924	0
585	20240229	093200	2640900	924	924	924	924	0
586	20240229	093100	2640900	924	924	924	924	0
587	20240229	093000	2640900	924	924	924	924	0
588	20240229	092900	2640900	924	924	924	924	0
589	20240229	092800	2640900	924	924	924	924	3
590	20240229	092700	2638128	924	924	924	924	0
591	20240229	092600	2638128	924	924	924	924	0
592	20240229	092500	2638128	924	924	924	924	68
593	20240229	092400	2575296	924	924	924	924	5
594	20240229	092300	2570676	924	924	924	924	0
595	20240229	092200	2570676	924	924	924	924	100
596	20240229	092100	2478276	922	923	923	922	300
597	20240229	092000	2201645	924	924	924	924	0
598	20240229	091900	2201645	924	924	924	924	0
599	20240229	091800	2201645	924	924	924	924	0
600	20240229	091700	2201645	924	924	924	924	108
601	20240229	091600	2101853	924	924	924	924	0
602	20240229	091500	2101853	924	924	924	924	0
603	20240229	091400	2101853	924	924	924	924	0
604	20240229	091300	2101853	924	924	924	924	1
605	20240229	091200	2100929	923	923	923	923	0
606	20240229	091100	2100929	923	923	923	923	0
607	20240229	091000	2100929	923	924	924	923	2000
608	20240229	090900	254925	927	927	927	927	0
609	20240229	090800	254925	927	927	927	927	0
610	20240229	090700	254925	927	927	927	927	0
611	20240229	090600	254925	927	927	927	927	0
612	20240229	090500	254925	927	927	927	927	0
613	20240229	090400	254925	927	927	927	927	0
614	20240229	090300	254925	927	927	927	927	0
615	20240229	090200	254925	927	927	927	927	0
616	20240229	090100	254925	927	927	927	927	0
617	20240229	090000	254925	927	927	927	927	275