KissMeData/018700/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	190600	14509424	888	888	888	888	1318
3	20250227	190500	14509424	888	888	888	888	0
4	20250227	190400	14509424	888	888	888	888	0
5	20250227	190300	14509424	888	888	888	888	0
6	20250227	190200	14509424	888	888	888	888	0
7	20250227	190100	14509424	888	888	888	888	0
8	20250227	190000	14509424	888	888	888	888	0
9	20250227	185900	14509424	888	888	888	888	0
10	20250227	185800	14509424	888	888	888	888	0
11	20250227	185700	14509424	888	888	888	888	0
12	20250227	185600	14509424	888	888	888	888	0
13	20250227	185500	14509424	888	888	888	888	0
14	20250227	185400	14509424	888	888	888	888	0
15	20250227	185300	14509424	888	888	888	888	0
16	20250227	185200	14509424	888	888	888	888	0
17	20250227	185100	14509424	888	888	888	888	0
18	20250227	185000	14509424	888	888	888	888	0
19	20250227	184900	14509424	888	888	888	888	0
20	20250227	184800	14509424	888	888	888	888	0
21	20250227	184700	14509424	888	888	888	888	0
22	20250227	184600	14509424	888	888	888	888	0
23	20250227	184500	14509424	888	888	888	888	0
24	20250227	184400	14509424	888	888	888	888	0
25	20250227	184300	14509424	888	888	888	888	0
26	20250227	184200	14509424	888	888	888	888	0
27	20250227	184100	14509424	888	888	888	888	0
28	20250227	184000	14509424	888	888	888	888	0
29	20250227	183900	14509424	888	888	888	888	0
30	20250227	183800	14509424	888	888	888	888	0
31	20250227	183700	14509424	888	888	888	888	0
32	20250227	183600	14509424	888	888	888	888	1318
33	20250227	183500	14509424	888	888	888	888	0
34	20250227	183400	14509424	888	888	888	888	0
35	20250227	183300	14509424	888	888	888	888	0
36	20250227	183200	14509424	888	888	888	888	0
37	20250227	183100	14509424	888	888	888	888	0
38	20250227	183000	14509424	888	888	888	888	0
39	20250227	182900	14509424	888	888	888	888	0
40	20250227	182800	14509424	888	888	888	888	0
41	20250227	182700	14509424	888	888	888	888	0
42	20250227	182600	14509424	888	888	888	888	0
43	20250227	182500	14509424	888	888	888	888	0
44	20250227	182400	14509424	888	888	888	888	0
45	20250227	182300	14509424	888	888	888	888	0
46	20250227	182200	14509424	888	888	888	888	0
47	20250227	182100	14509424	888	888	888	888	0
48	20250227	182000	14509424	888	888	888	888	0
49	20250227	181900	14509424	888	888	888	888	0
50	20250227	181800	14509424	888	888	888	888	0
51	20250227	181700	14509424	888	888	888	888	0
52	20250227	181600	14509424	888	888	888	888	0
53	20250227	181500	14509424	888	888	888	888	0
54	20250227	181400	14509424	888	888	888	888	0
55	20250227	181300	14509424	888	888	888	888	0
56	20250227	181200	14509424	888	888	888	888	0
57	20250227	181100	14509424	888	888	888	888	0
58	20250227	181000	14509424	888	888	888	888	0
59	20250227	180900	14509424	888	888	888	888	0
60	20250227	180800	14509424	888	888	888	888	0
61	20250227	180700	14509424	888	888	888	888	0
62	20250227	180600	14509424	888	888	888	888	1318
63	20250227	180500	14509424	888	888	888	888	0
64	20250227	180400	14509424	888	888	888	888	0
65	20250227	180300	14509424	888	888	888	888	0
66	20250227	180200	14509424	888	888	888	888	0
67	20250227	180100	14509424	888	888	888	888	0
68	20250227	180000	14509424	888	888	888	888	0
69	20250227	175900	14509424	888	888	888	888	0
70	20250227	175800	14509424	888	888	888	888	0
71	20250227	175700	14509424	888	888	888	888	0
72	20250227	175600	14509424	888	888	888	888	0
73	20250227	175500	14509424	888	888	888	888	0
74	20250227	175400	14509424	888	888	888	888	0
75	20250227	175300	14509424	888	888	888	888	0
76	20250227	175200	14509424	888	888	888	888	0
77	20250227	175100	14509424	888	888	888	888	0
78	20250227	175000	14509424	888	888	888	888	0
79	20250227	174900	14509424	888	888	888	888	0
80	20250227	174800	14509424	888	888	888	888	0
81	20250227	174700	14509424	888	888	888	888	0
82	20250227	174600	14509424	888	888	888	888	0
83	20250227	174500	14509424	888	888	888	888	0
84	20250227	174400	14509424	888	888	888	888	0
85	20250227	174300	14509424	888	888	888	888	0
86	20250227	174200	14509424	888	888	888	888	0
87	20250227	174100	14509424	888	888	888	888	0
88	20250227	174000	14509424	888	888	888	888	0
89	20250227	173900	14509424	888	888	888	888	0
90	20250227	173800	14509424	888	888	888	888	0
91	20250227	173700	14509424	888	888	888	888	0
92	20250227	173600	14509424	888	888	888	888	1318
93	20250227	173500	14509424	888	888	888	888	0
94	20250227	173400	14509424	888	888	888	888	0
95	20250227	173300	14509424	888	888	888	888	0
96	20250227	173200	14509424	888	888	888	888	0
97	20250227	173100	14509424	888	888	888	888	0
98	20250227	173000	14509424	888	888	888	888	0
99	20250227	172900	14509424	888	888	888	888	0
100	20250227	172800	14509424	888	888	888	888	0
101	20250227	172700	14509424	888	888	888	888	0
102	20250227	172600	14509424	888	888	888	888	0
103	20250227	172500	14509424	888	888	888	888	0
104	20250227	172400	14509424	888	888	888	888	0
105	20250227	172300	14509424	888	888	888	888	0
106	20250227	172200	14509424	888	888	888	888	0
107	20250227	172100	14509424	888	888	888	888	0
108	20250227	172000	14509424	888	888	888	888	0
109	20250227	171900	14509424	888	888	888	888	0
110	20250227	171800	14509424	888	888	888	888	0
111	20250227	171700	14509424	888	888	888	888	0
112	20250227	171600	14509424	888	888	888	888	0
113	20250227	171500	14509424	888	888	888	888	0
114	20250227	171400	14509424	888	888	888	888	0
115	20250227	171300	14509424	888	888	888	888	0
116	20250227	171200	14509424	888	888	888	888	0
117	20250227	171100	14509424	888	888	888	888	0
118	20250227	171000	14509424	888	888	888	888	0
119	20250227	170900	14509424	888	888	888	888	0
120	20250227	170800	14509424	888	888	888	888	0
121	20250227	170700	14509424	888	888	888	888	0
122	20250227	170600	14509424	888	888	888	888	1318
123	20250227	170500	14509424	888	888	888	888	0
124	20250227	170400	14509424	888	888	888	888	0
125	20250227	170300	14509424	888	888	888	888	0
126	20250227	170200	14509424	888	888	888	888	0
127	20250227	170100	14509424	888	888	888	888	0
128	20250227	170000	14509424	888	888	888	888	0
129	20250227	165900	14509424	888	888	888	888	0
130	20250227	165800	14509424	888	888	888	888	0
131	20250227	165700	14509424	888	888	888	888	0
132	20250227	165600	14509424	888	888	888	888	0
133	20250227	165500	14509424	888	888	888	888	0
134	20250227	165400	14509424	888	888	888	888	0
135	20250227	165300	14509424	888	888	888	888	0
136	20250227	165200	14509424	888	888	888	888	0
137	20250227	165100	14509424	888	888	888	888	0
138	20250227	165000	14509424	888	888	888	888	0
139	20250227	164900	14509424	888	888	888	888	0
140	20250227	164800	14509424	888	888	888	888	0
141	20250227	164700	14509424	888	888	888	888	0
142	20250227	164600	14509424	888	888	888	888	0
143	20250227	164500	14509424	888	888	888	888	0
144	20250227	164400	14509424	888	888	888	888	0
145	20250227	164300	14509424	888	888	888	888	0
146	20250227	164200	14509424	888	888	888	888	0
147	20250227	164100	14509424	888	888	888	888	0
148	20250227	164000	14509424	888	888	888	888	0
149	20250227	163900	14509424	888	888	888	888	0
150	20250227	163800	14509424	888	888	888	888	0
151	20250227	163700	14509424	888	888	888	888	0
152	20250227	163600	14509424	888	888	888	888	1318
153	20250227	163500	14509424	888	888	888	888	0
154	20250227	163400	14509424	888	888	888	888	0
155	20250227	163300	14509424	888	888	888	888	0
156	20250227	163200	14509424	888	888	888	888	0
157	20250227	163100	14509424	888	888	888	888	0
158	20250227	163000	14509424	888	888	888	888	0
159	20250227	162900	14509424	888	888	888	888	0
160	20250227	162800	14509424	888	888	888	888	0
161	20250227	162700	14509424	888	888	888	888	0
162	20250227	162600	14509424	888	888	888	888	0
163	20250227	162500	14509424	888	888	888	888	0
164	20250227	162400	14509424	888	888	888	888	0
165	20250227	162300	14509424	888	888	888	888	0
166	20250227	162200	14509424	888	888	888	888	0
167	20250227	162100	14509424	888	888	888	888	0
168	20250227	162000	14509424	888	888	888	888	0
169	20250227	161900	14509424	888	888	888	888	0
170	20250227	161800	14509424	888	888	888	888	0
171	20250227	161700	14509424	888	888	888	888	0
172	20250227	161600	14509424	888	888	888	888	0
173	20250227	161500	14509424	888	888	888	888	0
174	20250227	161400	14509424	888	888	888	888	0
175	20250227	161300	14509424	888	888	888	888	0
176	20250227	161200	14509424	888	888	888	888	0
177	20250227	161100	14509424	888	888	888	888	0
178	20250227	161000	14509424	888	888	888	888	0
179	20250227	160900	14509424	888	888	888	888	0
180	20250227	160800	14509424	888	888	888	888	0
181	20250227	160700	14509424	888	888	888	888	0
182	20250227	160600	14509424	888	888	888	888	1318
183	20250227	160500	14509424	888	888	888	888	0
184	20250227	160400	14509424	888	888	888	888	0
185	20250227	160300	14509424	888	888	888	888	0
186	20250227	160200	14509424	888	888	888	888	0
187	20250227	160100	14509424	888	888	888	888	0
188	20250227	160000	14509424	888	888	888	888	0
189	20250227	155900	14509424	888	888	888	888	0
190	20250227	155800	14509424	888	888	888	888	0
191	20250227	155700	14509424	888	888	888	888	0
192	20250227	155600	14509424	888	888	888	888	0
193	20250227	155500	14509424	888	888	888	888	0
194	20250227	155400	14509424	888	888	888	888	0
195	20250227	155300	14509424	888	888	888	888	0
196	20250227	155200	14509424	888	888	888	888	0
197	20250227	155100	14509424	888	888	888	888	0
198	20250227	155000	14509424	888	888	888	888	0
199	20250227	154900	14509424	888	888	888	888	0
200	20250227	154800	14509424	888	888	888	888	0
201	20250227	154700	14509424	888	888	888	888	0
202	20250227	154600	14509424	888	888	888	888	0
203	20250227	154500	14509424	888	888	888	888	0
204	20250227	154400	14509424	888	888	888	888	0
205	20250227	154300	14509424	888	888	888	888	0
206	20250227	154200	14509424	888	888	888	888	0
207	20250227	154100	14509424	888	888	888	888	0
208	20250227	154000	14509424	888	888	888	888	0
209	20250227	153900	14509424	888	888	888	888	0
210	20250227	153800	14509424	888	888	888	888	0
211	20250227	153700	14509424	888	888	888	888	0
212	20250227	153600	14509424	888	888	888	888	1318
213	20250227	153500	14509424	888	888	888	888	0
214	20250227	153400	14509424	888	888	888	888	0
215	20250227	153300	14509424	888	888	888	888	0
216	20250227	153200	14509424	888	888	888	888	0
217	20250227	153100	14509424	888	888	888	888	0
218	20250227	153000	14509424	888	888	888	888	1318
219	20250227	152900	13339040	889	889	889	889	0
220	20250227	152800	13339040	889	889	889	889	0
221	20250227	152700	13339040	889	889	889	889	0
222	20250227	152600	13339040	889	889	889	889	0
223	20250227	152500	13339040	889	889	889	889	0
224	20250227	152400	13339040	889	889	889	889	0
225	20250227	152300	13339040	889	889	889	889	0
226	20250227	152200	13339040	889	889	889	889	0
227	20250227	152100	13339040	889	889	889	889	0
228	20250227	152000	13339040	889	889	889	889	0
229	20250227	151900	13339040	889	888	889	888	1224
230	20250227	151800	12252121	888	888	888	888	0
231	20250227	151700	12252121	888	888	888	888	0
232	20250227	151600	12252121	888	888	888	888	0
233	20250227	151500	12252121	888	888	888	888	0
234	20250227	151400	12252121	888	888	888	888	0
235	20250227	151300	12252121	888	888	888	888	0
236	20250227	151200	12252121	888	888	888	888	0
237	20250227	151100	12252121	888	888	888	888	0
238	20250227	151000	12252121	888	888	888	888	0
239	20250227	150900	12252121	888	888	888	888	0
240	20250227	150800	12252121	888	888	888	888	0
241	20250227	150700	12252121	888	888	888	888	0
242	20250227	150600	12252121	888	888	888	888	0
243	20250227	150500	12252121	888	888	888	888	0
244	20250227	150400	12252121	888	888	888	888	0
245	20250227	150300	12252121	888	888	888	888	0
246	20250227	150200	12252121	888	888	888	888	0
247	20250227	150100	12252121	888	888	888	888	0
248	20250227	150000	12252121	888	888	888	888	0
249	20250227	145900	12252121	888	888	888	888	0
250	20250227	145800	12252121	888	888	888	888	0
251	20250227	145700	12252121	888	888	888	888	0
252	20250227	145600	12252121	888	888	888	888	0
253	20250227	145500	12252121	888	888	888	888	1000
254	20250227	145400	11364121	889	889	889	889	8
255	20250227	145300	11357009	889	889	889	889	24
256	20250227	145200	11335673	889	889	889	889	0
257	20250227	145100	11335673	889	889	889	889	0
258	20250227	145000	11335673	889	889	889	889	0
259	20250227	144900	11335673	889	889	889	889	0
260	20250227	144800	11335673	889	889	889	889	0
261	20250227	144700	11335673	889	889	889	889	1
262	20250227	144600	11334784	888	888	888	888	0
263	20250227	144500	11334784	888	888	888	888	0
264	20250227	144400	11334784	888	888	888	888	30
265	20250227	144300	11308144	888	888	888	888	1216
266	20250227	144200	10228336	889	889	889	889	0
267	20250227	144100	10228336	889	889	889	889	0
268	20250227	144000	10228336	889	889	889	889	0
269	20250227	143900	10228336	889	889	889	889	0
270	20250227	143800	10228336	889	889	889	889	0
271	20250227	143700	10228336	889	889	889	889	0
272	20250227	143600	10228336	889	889	889	889	0
273	20250227	143500	10228336	889	889	889	889	11
274	20250227	143400	10218557	888	888	888	888	0
275	20250227	143300	10218557	888	888	888	888	0
276	20250227	143200	10218557	888	888	888	888	6
277	20250227	143100	10213229	888	888	888	888	0
278	20250227	143000	10213229	888	888	888	888	130
279	20250227	142900	10097789	888	888	888	888	1000
280	20250227	142800	9209789	888	888	888	888	0
281	20250227	142700	9209789	888	889	889	888	22
282	20250227	142600	9190243	889	889	889	889	0
283	20250227	142500	9190243	889	889	889	889	0
284	20250227	142400	9190243	889	889	889	889	0
285	20250227	142300	9190243	889	889	889	889	46
286	20250227	142200	9149349	889	889	889	889	0
287	20250227	142100	9149349	889	889	889	889	0
288	20250227	142000	9149349	889	889	889	889	0
289	20250227	141900	9149349	889	889	889	889	1
290	20250227	141800	9148460	888	888	888	888	0
291	20250227	141700	9148460	888	888	888	888	50
292	20250227	141600	9104060	889	889	889	889	0
293	20250227	141500	9104060	889	889	889	889	0
294	20250227	141400	9104060	889	889	889	889	0
295	20250227	141300	9104060	889	889	889	889	5
296	20250227	141200	9099615	889	889	889	889	0
297	20250227	141100	9099615	889	889	889	889	0
298	20250227	141000	9099615	889	889	889	889	0
299	20250227	140900	9099615	889	889	889	889	0
300	20250227	140800	9099615	889	889	889	889	0
301	20250227	140700	9099615	889	889	889	889	0
302	20250227	140600	9099615	889	888	889	888	152
303	20250227	140500	8964627	889	889	889	889	0
304	20250227	140400	8964627	889	889	889	889	0
305	20250227	140300	8964627	889	889	889	889	0
306	20250227	140200	8964627	889	889	889	889	0
307	20250227	140100	8964627	889	889	889	889	3
308	20250227	140000	8961960	890	890	890	890	0
309	20250227	135900	8961960	890	890	890	890	0
310	20250227	135800	8961960	890	890	890	890	0
311	20250227	135700	8961960	890	890	890	890	0
312	20250227	135600	8961960	890	890	890	890	1
313	20250227	135500	8961070	888	888	888	888	0
314	20250227	135400	8961070	888	888	888	888	0
315	20250227	135300	8961070	888	888	888	888	462
316	20250227	135200	8550814	888	888	888	888	0
317	20250227	135100	8550814	888	888	888	888	0
318	20250227	135000	8550814	888	888	888	888	0
319	20250227	134900	8550814	888	888	888	888	0
320	20250227	134800	8550814	888	888	888	888	0
321	20250227	134700	8550814	888	888	888	888	0
322	20250227	134600	8550814	888	888	888	888	0
323	20250227	134500	8550814	888	888	888	888	0
324	20250227	134400	8550814	888	888	888	888	0
325	20250227	134300	8550814	888	888	888	888	0
326	20250227	134200	8550814	888	888	888	888	30
327	20250227	134100	8524174	888	888	888	888	0
328	20250227	134000	8524174	888	888	888	888	0
329	20250227	133900	8524174	888	888	888	888	0
330	20250227	133800	8524174	888	888	888	888	0
331	20250227	133700	8524174	888	888	888	888	0
332	20250227	133600	8524174	888	888	888	888	0
333	20250227	133500	8524174	888	888	888	888	0
334	20250227	133400	8524174	888	888	888	888	0
335	20250227	133300	8524174	888	888	888	888	0
336	20250227	133200	8524174	888	888	888	888	0
337	20250227	133100	8524174	888	888	888	888	130
338	20250227	133000	8408734	888	888	888	888	381
339	20250227	132900	8070406	890	888	890	888	3
340	20250227	132800	8067738	888	888	888	888	2
341	20250227	132700	8065962	888	889	889	888	100
342	20250227	132600	7977157	890	890	890	890	0
343	20250227	132500	7977157	890	890	890	890	0
344	20250227	132400	7977157	890	890	890	890	0
345	20250227	132300	7977157	890	890	890	890	0
346	20250227	132200	7977157	890	890	890	890	0
347	20250227	132100	7977157	890	890	890	890	0
348	20250227	132000	7977157	890	890	890	890	8
349	20250227	131900	7970037	890	890	890	890	0
350	20250227	131800	7970037	890	890	890	890	0
351	20250227	131700	7970037	890	890	890	890	68
352	20250227	131600	7909517	890	890	890	890	5
353	20250227	131500	7905067	890	890	890	890	0
354	20250227	131400	7905067	890	890	890	890	0
355	20250227	131300	7905067	890	890	890	890	0
356	20250227	131200	7905067	890	890	890	890	4
357	20250227	131100	7901507	890	890	890	890	0
358	20250227	131000	7901507	890	890	890	890	0
359	20250227	130900	7901507	890	890	890	890	0
360	20250227	130800	7901507	890	890	890	890	0
361	20250227	130700	7901507	890	890	890	890	0
362	20250227	130600	7901507	890	890	890	890	0
363	20250227	130500	7901507	890	890	890	890	0
364	20250227	130400	7901507	890	890	890	890	0
365	20250227	130300	7901507	890	890	890	890	0
366	20250227	130200	7901507	890	890	890	890	0
367	20250227	130100	7901507	890	890	890	890	0
368	20250227	130000	7901507	890	890	890	890	0
369	20250227	125900	7901507	890	890	890	890	0
370	20250227	125800	7901507	890	890	890	890	0
371	20250227	125700	7901507	890	890	890	890	0
372	20250227	125600	7901507	890	890	890	890	0
373	20250227	125500	7901507	890	890	890	890	0
374	20250227	125400	7901507	890	890	890	890	0
375	20250227	125300	7901507	890	890	890	890	0
376	20250227	125200	7901507	890	890	890	890	0
377	20250227	125100	7901507	890	890	890	890	0
378	20250227	125000	7901507	890	890	890	890	0
379	20250227	124900	7901507	890	890	890	890	1
380	20250227	124800	7900617	889	889	889	889	1
381	20250227	124700	7899728	890	890	890	890	0
382	20250227	124600	7899728	890	890	890	890	0
383	20250227	124500	7899728	890	890	890	890	1
384	20250227	124400	7898838	890	890	890	890	0
385	20250227	124300	7898838	890	890	890	890	0
386	20250227	124200	7898838	890	890	890	890	0
387	20250227	124100	7898838	890	890	890	890	0
388	20250227	124000	7898838	890	890	890	890	0
389	20250227	123900	7898838	890	890	890	890	0
390	20250227	123800	7898838	890	890	890	890	0
391	20250227	123700	7898838	890	889	890	889	159
392	20250227	123600	7757486	889	889	889	889	0
393	20250227	123500	7757486	889	889	889	889	100
394	20250227	123400	7668586	889	889	889	889	201
395	20250227	123300	7489897	889	889	889	889	0
396	20250227	123200	7489897	889	889	889	889	30
397	20250227	123100	7463227	889	889	889	889	0
398	20250227	123000	7463227	889	889	889	889	0
399	20250227	122900	7463227	889	889	889	889	1
400	20250227	122800	7462338	888	888	888	888	0
401	20250227	122700	7462338	888	888	888	888	0
402	20250227	122600	7462338	888	888	888	888	0
403	20250227	122500	7462338	888	888	888	888	0
404	20250227	122400	7462338	888	888	888	888	0
405	20250227	122300	7462338	888	888	888	888	0
406	20250227	122200	7462338	888	888	888	888	0
407	20250227	122100	7462338	888	888	888	888	4
408	20250227	122000	7458786	888	888	888	888	0
409	20250227	121900	7458786	888	888	888	888	0
410	20250227	121800	7458786	888	888	888	888	0
411	20250227	121700	7458786	888	888	888	888	0
412	20250227	121600	7458786	888	888	888	888	0
413	20250227	121500	7458786	888	889	889	888	1000
414	20250227	121400	6570785	890	890	890	890	0
415	20250227	121300	6570785	890	890	890	890	0
416	20250227	121200	6570785	890	890	890	890	0
417	20250227	121100	6570785	890	890	890	890	1
418	20250227	121000	6569895	889	889	889	889	0
419	20250227	120900	6569895	889	889	889	889	1
420	20250227	120800	6569006	890	890	890	890	0
421	20250227	120700	6569006	890	890	890	890	40
422	20250227	120600	6533406	890	890	890	890	0
423	20250227	120500	6533406	890	890	890	890	0
424	20250227	120400	6533406	890	890	890	890	0
425	20250227	120300	6533406	890	890	890	890	0
426	20250227	120200	6533406	890	890	890	890	0
427	20250227	120100	6533406	890	890	890	890	0
428	20250227	120000	6533406	890	890	890	890	0
429	20250227	115900	6533406	890	890	890	890	0
430	20250227	115800	6533406	890	890	890	890	2055
431	20250227	115700	4704456	890	890	890	890	10
432	20250227	115600	4695556	890	890	890	890	0
433	20250227	115500	4695556	890	890	890	890	0
434	20250227	115400	4695556	890	890	890	890	0
435	20250227	115300	4695556	890	890	890	890	0
436	20250227	115200	4695556	890	890	890	890	0
437	20250227	115100	4695556	890	890	890	890	1
438	20250227	115000	4694666	888	888	888	888	0
439	20250227	114900	4694666	888	888	888	888	0
440	20250227	114800	4694666	888	888	888	888	0
441	20250227	114700	4694666	888	889	890	888	203
442	20250227	114600	4514260	888	888	888	888	0
443	20250227	114500	4514260	888	888	888	888	0
444	20250227	114400	4514260	888	888	888	888	0
445	20250227	114300	4514260	888	888	888	888	119
446	20250227	114200	4408588	888	888	888	888	0
447	20250227	114100	4408588	888	888	888	888	0
448	20250227	114000	4408588	888	888	888	888	2
449	20250227	113900	4406812	888	888	888	888	0
450	20250227	113800	4406812	888	888	888	888	0
451	20250227	113700	4406812	888	888	888	888	1
452	20250227	113600	4405924	887	887	887	887	0
453	20250227	113500	4405924	887	887	887	887	0
454	20250227	113400	4405924	887	887	887	887	0
455	20250227	113300	4405924	887	887	887	887	6
456	20250227	113200	4400602	887	887	887	887	0
457	20250227	113100	4400602	887	887	887	887	0
458	20250227	113000	4400602	887	887	887	887	0
459	20250227	112900	4400602	887	887	887	887	0
460	20250227	112800	4400602	887	887	887	887	0
461	20250227	112700	4400602	887	887	887	887	1
462	20250227	112600	4399715	886	886	886	886	0
463	20250227	112500	4399715	886	886	886	886	100
464	20250227	112400	4311115	887	887	887	887	1143
465	20250227	112300	3297274	888	888	888	888	2
466	20250227	112200	3295498	888	888	888	888	1
467	20250227	112100	3294610	890	890	890	890	0
468	20250227	112000	3294610	890	890	890	890	0
469	20250227	111900	3294610	890	890	890	890	1
470	20250227	111800	3293720	890	890	890	890	1
471	20250227	111700	3292830	888	888	888	888	302
472	20250227	111600	3024654	890	890	890	890	0
473	20250227	111500	3024654	890	890	890	890	0
474	20250227	111400	3024654	890	890	890	890	14
475	20250227	111300	3012194	890	890	890	890	0
476	20250227	111200	3012194	890	890	890	890	0
477	20250227	111100	3012194	890	890	890	890	0
478	20250227	111000	3012194	890	890	890	890	0
479	20250227	110900	3012194	890	890	890	890	0
480	20250227	110800	3012194	890	890	890	890	0
481	20250227	110700	3012194	890	890	890	890	0
482	20250227	110600	3012194	890	890	890	890	50
483	20250227	110500	2967694	890	890	890	890	0
484	20250227	110400	2967694	890	890	890	890	0
485	20250227	110300	2967694	890	890	890	890	0
486	20250227	110200	2967694	890	890	890	890	20
487	20250227	110100	2949894	890	890	890	890	0
488	20250227	110000	2949894	890	890	890	890	0
489	20250227	105900	2949894	890	890	890	890	0
490	20250227	105800	2949894	890	890	890	890	0
491	20250227	105700	2949894	890	890	890	890	0
492	20250227	105600	2949894	890	890	890	890	0
493	20250227	105500	2949894	890	890	890	890	0
494	20250227	105400	2949894	890	890	890	890	0
495	20250227	105300	2949894	890	890	890	890	0
496	20250227	105200	2949894	890	890	890	890	0
497	20250227	105100	2949894	890	890	890	890	0
498	20250227	105000	2949894	890	890	890	890	0
499	20250227	104900	2949894	890	890	890	890	0
500	20250227	104800	2949894	890	890	890	890	1
501	20250227	104700	2949004	889	889	889	889	0
502	20250227	104600	2949004	889	889	889	889	0
503	20250227	104500	2949004	889	889	889	889	0
504	20250227	104400	2949004	889	889	889	889	0
505	20250227	104300	2949004	889	889	889	889	35
506	20250227	104200	2917889	890	890	890	890	0
507	20250227	104100	2917889	890	890	890	890	0
508	20250227	104000	2917889	890	890	890	890	3
509	20250227	103900	2915219	890	890	890	890	0
510	20250227	103800	2915219	890	890	890	890	130
511	20250227	103700	2799519	890	890	890	890	0
512	20250227	103600	2799519	890	890	890	890	0
513	20250227	103500	2799519	890	890	890	890	0
514	20250227	103400	2799519	890	890	890	890	0
515	20250227	103300	2799519	890	890	890	890	40
516	20250227	103200	2763919	890	890	890	890	0
517	20250227	103100	2763919	890	890	890	890	1
518	20250227	103000	2763029	888	888	888	888	0
519	20250227	102900	2763029	888	888	888	888	0
520	20250227	102800	2763029	888	888	888	888	0
521	20250227	102700	2763029	888	888	888	888	15
522	20250227	102600	2749709	887	887	887	887	0
523	20250227	102500	2749709	887	887	887	887	0
524	20250227	102400	2749709	887	889	889	887	590
525	20250227	102300	2225896	890	890	890	890	0
526	20250227	102200	2225896	890	890	890	890	0
527	20250227	102100	2225896	890	890	890	890	0
528	20250227	102000	2225896	890	890	890	890	0
529	20250227	101900	2225896	890	890	890	890	0
530	20250227	101800	2225896	890	890	890	890	0
531	20250227	101700	2225896	890	890	890	890	0
532	20250227	101600	2225896	890	890	890	890	0
533	20250227	101500	2225896	890	890	890	890	30
534	20250227	101400	2199196	890	890	890	890	11
535	20250227	101300	2189406	890	890	890	890	0
536	20250227	101200	2189406	890	890	890	890	0
537	20250227	101100	2189406	890	890	890	890	0
538	20250227	101000	2189406	890	889	890	889	1013
539	20250227	100900	1288848	888	888	888	888	100
540	20250227	100800	1200048	889	889	889	889	0
541	20250227	100700	1200048	889	889	889	889	0
542	20250227	100600	1200048	889	889	889	889	0
543	20250227	100500	1200048	889	889	889	889	0
544	20250227	100400	1200048	889	889	889	889	0
545	20250227	100300	1200048	889	889	889	889	0
546	20250227	100200	1200048	889	889	889	889	0
547	20250227	100100	1200048	889	889	889	889	0
548	20250227	100000	1200048	889	889	889	889	0
549	20250227	095900	1200048	889	889	889	889	0
550	20250227	095800	1200048	889	889	889	889	0
551	20250227	095700	1200048	889	889	889	889	0
552	20250227	095600	1200048	889	889	889	889	0
553	20250227	095500	1200048	889	889	889	889	0
554	20250227	095400	1200048	889	889	889	889	0
555	20250227	095300	1200048	889	889	889	889	0
556	20250227	095200	1200048	889	889	889	889	0
557	20250227	095100	1200048	889	889	889	889	0
558	20250227	095000	1200048	889	889	889	889	0
559	20250227	094900	1200048	889	889	889	889	0
560	20250227	094800	1200048	889	889	889	889	0
561	20250227	094700	1200048	889	889	889	889	2
562	20250227	094600	1198270	889	889	889	889	1
563	20250227	094500	1197381	889	889	889	889	20
564	20250227	094400	1179601	889	889	889	889	4
565	20250227	094300	1176045	889	889	889	889	33
566	20250227	094200	1146708	889	889	889	889	202
567	20250227	094100	967130	889	889	889	889	77
568	20250227	094000	898677	889	889	889	889	0
569	20250227	093900	898677	889	889	889	889	0
570	20250227	093800	898677	889	889	889	889	0
571	20250227	093700	898677	889	889	889	889	0
572	20250227	093600	898677	889	889	889	889	0
573	20250227	093500	898677	889	889	889	889	0
574	20250227	093400	898677	889	889	889	889	0
575	20250227	093300	898677	889	889	889	889	0
576	20250227	093200	898677	889	889	889	889	0
577	20250227	093100	898677	889	889	889	889	0
578	20250227	093000	898677	889	889	889	889	0
579	20250227	092900	898677	889	889	889	889	0
580	20250227	092800	898677	889	889	889	889	0
581	20250227	092700	898677	889	889	889	889	0
582	20250227	092600	898677	889	889	889	889	0
583	20250227	092500	898677	889	889	889	889	0
584	20250227	092400	898677	889	889	889	889	0
585	20250227	092300	898677	889	889	889	889	0
586	20250227	092200	898677	889	889	889	889	0
587	20250227	092100	898677	889	889	889	889	0
588	20250227	092000	898677	889	889	889	889	0
589	20250227	091900	898677	889	889	889	889	1
590	20250227	091800	897788	888	888	888	888	0
591	20250227	091700	897788	888	888	888	888	45
592	20250227	091600	857828	889	889	889	889	0
593	20250227	091500	857828	889	889	889	889	222
594	20250227	091400	660470	889	889	889	889	0
595	20250227	091300	660470	889	889	889	889	0
596	20250227	091200	660470	889	889	889	889	0
597	20250227	091100	660470	889	889	889	889	0
598	20250227	091000	660470	889	889	890	889	122
599	20250227	090900	551984	890	890	890	890	0
600	20250227	090800	551984	890	890	890	890	108
601	20250227	090700	455864	890	890	890	890	1
602	20250227	090600	454974	890	890	890	890	0
603	20250227	090500	454974	890	890	890	890	1
604	20250227	090400	454084	884	884	884	884	0
605	20250227	090300	454084	884	888	888	884	500
606	20250227	090200	10692	891	891	891	891	0
607	20250227	090100	10692	891	891	891	891	0
608	20250227	090000	10692	891	891	891	891	12