KissMeData/016880/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	190300	112275671	889	889	889	889	1221
3	20250228	190200	112275671	889	889	889	889	0
4	20250228	190100	112275671	889	889	889	889	0
5	20250228	190000	112275671	889	889	889	889	0
6	20250228	185900	112275671	889	889	889	889	0
7	20250228	185800	112275671	889	889	889	889	0
8	20250228	185700	112275671	889	889	889	889	0
9	20250228	185600	112275671	889	889	889	889	0
10	20250228	185500	112275671	889	889	889	889	0
11	20250228	185400	112275671	889	889	889	889	0
12	20250228	185300	112275671	889	889	889	889	0
13	20250228	185200	112275671	889	889	889	889	0
14	20250228	185100	112275671	889	889	889	889	0
15	20250228	185000	112275671	889	889	889	889	0
16	20250228	184900	112275671	889	889	889	889	0
17	20250228	184800	112275671	889	889	889	889	0
18	20250228	184700	112275671	889	889	889	889	0
19	20250228	184600	112275671	889	889	889	889	0
20	20250228	184500	112275671	889	889	889	889	0
21	20250228	184400	112275671	889	889	889	889	0
22	20250228	184300	112275671	889	889	889	889	0
23	20250228	184200	112275671	889	889	889	889	0
24	20250228	184100	112275671	889	889	889	889	0
25	20250228	184000	112275671	889	889	889	889	0
26	20250228	183900	112275671	889	889	889	889	0
27	20250228	183800	112275671	889	889	889	889	0
28	20250228	183700	112275671	889	889	889	889	0
29	20250228	183600	112275671	889	889	889	889	0
30	20250228	183500	112275671	889	889	889	889	0
31	20250228	183400	112275671	889	889	889	889	0
32	20250228	183300	112275671	889	889	889	889	1221
33	20250228	183200	112275671	889	889	889	889	0
34	20250228	183100	112275671	889	889	889	889	0
35	20250228	183000	112275671	889	889	889	889	0
36	20250228	182900	112275671	889	889	889	889	0
37	20250228	182800	112275671	889	889	889	889	0
38	20250228	182700	112275671	889	889	889	889	0
39	20250228	182600	112275671	889	889	889	889	0
40	20250228	182500	112275671	889	889	889	889	0
41	20250228	182400	112275671	889	889	889	889	0
42	20250228	182300	112275671	889	889	889	889	0
43	20250228	182200	112275671	889	889	889	889	0
44	20250228	182100	112275671	889	889	889	889	0
45	20250228	182000	112275671	889	889	889	889	0
46	20250228	181900	112275671	889	889	889	889	0
47	20250228	181800	112275671	889	889	889	889	0
48	20250228	181700	112275671	889	889	889	889	0
49	20250228	181600	112275671	889	889	889	889	0
50	20250228	181500	112275671	889	889	889	889	0
51	20250228	181400	112275671	889	889	889	889	0
52	20250228	181300	112275671	889	889	889	889	0
53	20250228	181200	112275671	889	889	889	889	0
54	20250228	181100	112275671	889	889	889	889	0
55	20250228	181000	112275671	889	889	889	889	0
56	20250228	180900	112275671	889	889	889	889	0
57	20250228	180800	112275671	889	889	889	889	0
58	20250228	180700	112275671	889	889	889	889	0
59	20250228	180600	112275671	889	889	889	889	0
60	20250228	180500	112275671	889	889	889	889	0
61	20250228	180400	112275671	889	889	889	889	0
62	20250228	180300	112275671	889	889	889	889	1221
63	20250228	180200	112275671	889	889	889	889	0
64	20250228	180100	112275671	889	889	889	889	0
65	20250228	180000	112275671	889	889	889	889	0
66	20250228	175900	112275671	889	889	889	889	0
67	20250228	175800	112275671	889	889	889	889	0
68	20250228	175700	112275671	889	889	889	889	0
69	20250228	175600	112275671	889	889	889	889	0
70	20250228	175500	112275671	889	889	889	889	0
71	20250228	175400	112275671	889	889	889	889	0
72	20250228	175300	112275671	889	889	889	889	0
73	20250228	175200	112275671	889	889	889	889	0
74	20250228	175100	112275671	889	889	889	889	0
75	20250228	175000	112275671	889	889	889	889	0
76	20250228	174900	112275671	889	889	889	889	0
77	20250228	174800	112275671	889	889	889	889	0
78	20250228	174700	112275671	889	889	889	889	0
79	20250228	174600	112275671	889	889	889	889	0
80	20250228	174500	112275671	889	889	889	889	0
81	20250228	174400	112275671	889	889	889	889	0
82	20250228	174300	112275671	889	889	889	889	0
83	20250228	174200	112275671	889	889	889	889	0
84	20250228	174100	112275671	889	889	889	889	0
85	20250228	174000	112275671	889	889	889	889	0
86	20250228	173900	112275671	889	889	889	889	0
87	20250228	173800	112275671	889	889	889	889	0
88	20250228	173700	112275671	889	889	889	889	0
89	20250228	173600	112275671	889	889	889	889	0
90	20250228	173500	112275671	889	889	889	889	0
91	20250228	173400	112275671	889	889	889	889	0
92	20250228	173300	112275671	889	889	889	889	1221
93	20250228	173200	112275671	889	889	889	889	0
94	20250228	173100	112275671	889	889	889	889	0
95	20250228	173000	112275671	889	889	889	889	0
96	20250228	172900	112275671	889	889	889	889	0
97	20250228	172800	112275671	889	889	889	889	0
98	20250228	172700	112275671	889	889	889	889	0
99	20250228	172600	112275671	889	889	889	889	0
100	20250228	172500	112275671	889	889	889	889	0
101	20250228	172400	112275671	889	889	889	889	0
102	20250228	172300	112275671	889	889	889	889	0
103	20250228	172200	112275671	889	889	889	889	0
104	20250228	172100	112275671	889	889	889	889	0
105	20250228	172000	112275671	889	889	889	889	0
106	20250228	171900	112275671	889	889	889	889	0
107	20250228	171800	112275671	889	889	889	889	0
108	20250228	171700	112275671	889	889	889	889	0
109	20250228	171600	112275671	889	889	889	889	0
110	20250228	171500	112275671	889	889	889	889	0
111	20250228	171400	112275671	889	889	889	889	0
112	20250228	171300	112275671	889	889	889	889	0
113	20250228	171200	112275671	889	889	889	889	0
114	20250228	171100	112275671	889	889	889	889	0
115	20250228	171000	112275671	889	889	889	889	0
116	20250228	170900	112275671	889	889	889	889	0
117	20250228	170800	112275671	889	889	889	889	0
118	20250228	170700	112275671	889	889	889	889	0
119	20250228	170600	112275671	889	889	889	889	0
120	20250228	170500	112275671	889	889	889	889	0
121	20250228	170400	112275671	889	889	889	889	0
122	20250228	170300	112275671	889	889	889	889	1221
123	20250228	170200	112275671	889	889	889	889	0
124	20250228	170100	112275671	889	889	889	889	0
125	20250228	170000	112275671	889	889	889	889	0
126	20250228	165900	112275671	889	889	889	889	0
127	20250228	165800	112275671	889	889	889	889	0
128	20250228	165700	112275671	889	889	889	889	0
129	20250228	165600	112275671	889	889	889	889	0
130	20250228	165500	112275671	889	889	889	889	0
131	20250228	165400	112275671	889	889	889	889	0
132	20250228	165300	112275671	889	889	889	889	0
133	20250228	165200	112275671	889	889	889	889	0
134	20250228	165100	112275671	889	889	889	889	0
135	20250228	165000	112275671	889	889	889	889	0
136	20250228	164900	112275671	889	889	889	889	0
137	20250228	164800	112275671	889	889	889	889	0
138	20250228	164700	112275671	889	889	889	889	0
139	20250228	164600	112275671	889	889	889	889	0
140	20250228	164500	112275671	889	889	889	889	0
141	20250228	164400	112275671	889	889	889	889	0
142	20250228	164300	112275671	889	889	889	889	0
143	20250228	164200	112275671	889	889	889	889	0
144	20250228	164100	112275671	889	889	889	889	0
145	20250228	164000	112275671	889	889	889	889	0
146	20250228	163900	112275671	889	889	889	889	0
147	20250228	163800	112275671	889	889	889	889	0
148	20250228	163700	112275671	889	889	889	889	0
149	20250228	163600	112275671	889	889	889	889	0
150	20250228	163500	112275671	889	889	889	889	0
151	20250228	163400	112275671	889	889	889	889	0
152	20250228	163300	112275671	889	889	889	889	1221
153	20250228	163200	112275671	889	889	889	889	0
154	20250228	163100	112275671	889	889	889	889	0
155	20250228	163000	112275671	889	889	889	889	0
156	20250228	162900	112275671	889	889	889	889	0
157	20250228	162800	112275671	889	889	889	889	0
158	20250228	162700	112275671	889	889	889	889	0
159	20250228	162600	112275671	889	889	889	889	0
160	20250228	162500	112275671	889	889	889	889	0
161	20250228	162400	112275671	889	889	889	889	0
162	20250228	162300	112275671	889	889	889	889	0
163	20250228	162200	112275671	889	889	889	889	0
164	20250228	162100	112275671	889	889	889	889	0
165	20250228	162000	112275671	889	889	889	889	0
166	20250228	161900	112275671	889	889	889	889	0
167	20250228	161800	112275671	889	889	889	889	0
168	20250228	161700	112275671	889	889	889	889	0
169	20250228	161600	112275671	889	889	889	889	0
170	20250228	161500	112275671	889	889	889	889	0
171	20250228	161400	112275671	889	889	889	889	0
172	20250228	161300	112275671	889	889	889	889	0
173	20250228	161200	112275671	889	889	889	889	0
174	20250228	161100	112275671	889	889	889	889	0
175	20250228	161000	112275671	889	889	889	889	0
176	20250228	160900	112275671	889	889	889	889	0
177	20250228	160800	112275671	889	889	889	889	0
178	20250228	160700	112275671	889	889	889	889	0
179	20250228	160600	112275671	889	889	889	889	0
180	20250228	160500	112275671	889	889	889	889	0
181	20250228	160400	112275671	889	889	889	889	0
182	20250228	160300	112275671	889	889	889	889	1221
183	20250228	160200	112275671	889	889	889	889	0
184	20250228	160100	112275671	889	889	889	889	0
185	20250228	160000	112275671	889	889	889	889	0
186	20250228	155900	112275671	889	889	889	889	0
187	20250228	155800	112275671	889	889	889	889	0
188	20250228	155700	112275671	889	889	889	889	0
189	20250228	155600	112275671	889	889	889	889	0
190	20250228	155500	112275671	889	889	889	889	0
191	20250228	155400	112275671	889	889	889	889	0
192	20250228	155300	112275671	889	889	889	889	0
193	20250228	155200	112275671	889	889	889	889	0
194	20250228	155100	112275671	889	889	889	889	0
195	20250228	155000	112275671	889	889	889	889	0
196	20250228	154900	112275671	889	889	889	889	0
197	20250228	154800	112275671	889	889	889	889	0
198	20250228	154700	112275671	889	889	889	889	0
199	20250228	154600	112275671	889	889	889	889	0
200	20250228	154500	112275671	889	889	889	889	0
201	20250228	154400	112275671	889	889	889	889	0
202	20250228	154300	112275671	889	889	889	889	0
203	20250228	154200	112275671	889	889	889	889	0
204	20250228	154100	112275671	889	889	889	889	0
205	20250228	154000	112275671	889	889	889	889	0
206	20250228	153900	112275671	889	889	889	889	0
207	20250228	153800	112275671	889	889	889	889	0
208	20250228	153700	112275671	889	889	889	889	0
209	20250228	153600	112275671	889	889	889	889	0
210	20250228	153500	112275671	889	889	889	889	0
211	20250228	153400	112275671	889	889	889	889	0
212	20250228	153300	112275671	889	889	889	889	1221
213	20250228	153200	112275671	889	889	889	889	0
214	20250228	153100	112275671	889	889	889	889	0
215	20250228	153000	112275671	889	889	889	889	1221
216	20250228	152900	111190202	889	889	889	889	0
217	20250228	152800	111190202	889	889	889	889	0
218	20250228	152700	111190202	889	889	889	889	0
219	20250228	152600	111190202	889	889	889	889	0
220	20250228	152500	111190202	889	889	889	889	0
221	20250228	152400	111190202	889	889	889	889	0
222	20250228	152300	111190202	889	889	889	889	0
223	20250228	152200	111190202	889	889	889	889	0
224	20250228	152100	111190202	889	889	889	889	0
225	20250228	152000	111190202	889	889	889	889	0
226	20250228	151900	111190202	889	889	889	889	0
227	20250228	151800	111190202	889	883	889	883	11
228	20250228	151700	111180483	889	889	889	889	1
229	20250228	151600	111179594	883	883	883	883	10
230	20250228	151500	111170764	883	883	883	883	9
231	20250228	151400	111162817	883	883	883	883	0
232	20250228	151300	111162817	883	884	884	883	1270
233	20250228	151200	110040565	884	889	889	884	75
234	20250228	151100	109974000	889	889	889	889	1
235	20250228	151000	109973111	883	883	883	883	10
236	20250228	150900	109964281	889	883	889	883	10
237	20250228	150800	109955445	889	889	889	889	1
238	20250228	150700	109954556	883	889	889	883	11
239	20250228	150600	109944837	883	884	885	883	2980
240	20250228	150500	107311736	889	889	889	889	42
241	20250228	150400	107274398	889	885	889	885	11
242	20250228	150300	107264659	884	884	884	884	9
243	20250228	150200	107256703	884	884	884	884	0
244	20250228	150100	107256703	884	889	889	884	18
245	20250228	150000	107240751	889	884	889	884	974
246	20250228	145900	106379730	884	884	884	884	9
247	20250228	145800	106371774	884	889	889	884	1562
248	20250228	145700	104983206	889	889	889	889	1
249	20250228	145600	104982317	884	884	884	884	9
250	20250228	145500	104974361	884	890	890	884	11
251	20250228	145400	104964631	884	884	884	884	0
252	20250228	145300	104964631	884	884	884	884	1109
253	20250228	145200	103984275	885	885	885	885	10
254	20250228	145100	103975425	892	892	892	892	1
255	20250228	145000	103974533	885	887	887	884	1575
256	20250228	144900	102580529	884	884	884	884	10
257	20250228	144800	102571689	887	884	887	884	2
258	20250228	144700	102569918	884	884	884	884	9
259	20250228	144600	102561962	887	884	887	884	124
260	20250228	144500	102452007	884	884	884	884	0
261	20250228	144400	102452007	884	884	884	884	9
262	20250228	144300	102444051	884	884	884	884	10
263	20250228	144200	102435211	883	883	883	883	0
264	20250228	144100	102435211	883	883	883	883	9
265	20250228	144000	102427264	885	885	885	885	293
266	20250228	143900	102167959	885	885	885	885	7
267	20250228	143800	102161764	883	883	883	883	9
268	20250228	143700	102153817	883	885	885	883	10001
269	20250228	143600	93320968	884	884	884	884	10
270	20250228	143500	93312128	885	885	885	885	1
271	20250228	143400	93311243	884	884	884	884	0
272	20250228	143300	93311243	884	884	884	884	10
273	20250228	143200	93302403	884	884	884	884	186
274	20250228	143100	93137979	884	884	884	884	0
275	20250228	143000	93137979	884	887	887	884	11
276	20250228	142900	93128252	884	884	884	884	9
277	20250228	142800	93120296	887	887	887	887	1
278	20250228	142700	93119409	884	884	884	884	10
279	20250228	142600	93110569	887	884	887	884	10
280	20250228	142500	93101726	884	884	884	884	0
281	20250228	142400	93101726	884	884	884	884	10
282	20250228	142300	93092886	884	884	884	884	9
283	20250228	142200	93084930	884	884	884	884	0
284	20250228	142100	93084930	884	884	884	884	257
285	20250228	142000	92857742	884	884	884	884	9
286	20250228	141900	92849786	884	884	884	884	0
287	20250228	141800	92849786	884	884	884	884	1128
288	20250228	141700	91852634	887	884	887	884	13
289	20250228	141600	91841130	887	887	887	887	1
290	20250228	141500	91840243	884	885	885	884	2810
291	20250228	141400	89355631	886	886	886	886	3
292	20250228	141300	89352973	885	885	885	885	9
293	20250228	141200	89345008	885	885	885	885	10
294	20250228	141100	89336158	885	885	885	885	0
295	20250228	141000	89336158	885	885	885	885	19
296	20250228	140900	89319343	885	885	885	885	10
297	20250228	140800	89310493	887	887	887	887	1
298	20250228	140700	89309606	885	886	886	885	10
299	20250228	140600	89300755	885	886	886	885	872
300	20250228	140500	88528972	886	886	886	886	1
301	20250228	140400	88528086	885	885	885	885	2009
302	20250228	140300	86750121	885	885	885	885	10
303	20250228	140200	86741271	887	887	887	887	1
304	20250228	140100	86740384	886	886	886	886	1689
305	20250228	140000	85243930	887	886	887	886	11
306	20250228	135900	85234183	886	886	886	886	0
307	20250228	135800	85234183	886	886	886	886	9
308	20250228	135700	85226209	887	886	887	886	11
309	20250228	135600	85216462	887	887	887	887	1
310	20250228	135500	85215575	886	886	886	886	9
311	20250228	135400	85207601	887	886	887	886	32
312	20250228	135300	85179227	886	887	887	886	1001
313	20250228	135200	84292340	886	886	886	886	9
314	20250228	135100	84284366	887	887	887	887	2
315	20250228	135000	84282592	886	886	886	886	10
316	20250228	134900	84273732	887	886	887	886	10
317	20250228	134800	84264871	887	887	887	887	2
318	20250228	134700	84263097	886	886	886	886	10
319	20250228	134600	84254237	886	886	886	886	9
320	20250228	134500	84246263	886	886	886	886	0
321	20250228	134400	84246263	886	886	886	886	10
322	20250228	134300	84237403	886	886	886	886	9
323	20250228	134200	84229429	886	886	886	886	0
324	20250228	134100	84229429	886	886	886	886	10
325	20250228	134000	84220569	886	886	886	886	9
326	20250228	133900	84212595	887	887	887	887	233
327	20250228	133800	84005924	887	887	887	887	10
328	20250228	133700	83997054	887	887	887	887	9
329	20250228	133600	83989071	886	886	886	886	0
330	20250228	133500	83989071	886	886	886	886	778
331	20250228	133400	83299763	886	886	886	886	9
332	20250228	133300	83291789	886	886	886	886	0
333	20250228	133200	83291789	886	886	886	886	476
334	20250228	133100	82870053	892	887	892	887	802
335	20250228	133000	82158674	886	886	886	886	0
336	20250228	132900	82158674	886	886	886	886	10
337	20250228	132800	82149814	886	886	886	886	0
338	20250228	132700	82149814	886	886	886	886	9
339	20250228	132600	82141840	886	886	886	886	10
340	20250228	132500	82132980	886	886	886	886	0
341	20250228	132400	82132980	886	886	886	886	9
342	20250228	132300	82125006	886	892	892	886	11
343	20250228	132200	82115254	886	886	886	886	0
344	20250228	132100	82115254	886	892	892	886	10
345	20250228	132000	82106388	886	886	886	886	10
346	20250228	131900	82097528	892	890	892	890	11
347	20250228	131800	82087736	887	887	887	887	9
348	20250228	131700	82079753	886	886	886	886	10
349	20250228	131600	82070893	892	888	892	888	502
350	20250228	131500	81624650	888	888	888	888	517
351	20250228	131400	81165554	888	887	888	887	72
352	20250228	131300	81101628	888	888	888	888	1
353	20250228	131200	81100740	887	887	887	887	9
354	20250228	131100	81092757	888	886	888	886	11
355	20250228	131000	81083009	888	888	888	888	1
356	20250228	130900	81082121	887	887	887	887	190
357	20250228	130800	80913591	888	887	888	887	19
358	20250228	130700	80896729	887	887	887	887	0
359	20250228	130600	80896729	887	886	887	886	209
360	20250228	130500	80711355	885	885	885	885	4938
361	20250228	130400	76341225	885	888	888	885	11
362	20250228	130300	76331487	885	885	885	885	9
363	20250228	130200	76323522	885	885	885	885	0
364	20250228	130100	76323522	885	886	886	885	667
365	20250228	130000	75732570	886	887	887	886	76
366	20250228	125900	75665167	887	888	888	887	34
367	20250228	125800	75635008	887	887	887	887	10
368	20250228	125700	75626138	887	888	888	887	10
369	20250228	125600	75617267	886	886	886	886	0
370	20250228	125500	75617267	886	886	886	886	10
371	20250228	125400	75608407	886	886	886	886	9
372	20250228	125300	75600433	886	886	886	886	0
373	20250228	125200	75600433	886	886	886	886	110
374	20250228	125100	75502973	886	886	886	886	9
375	20250228	125000	75494999	886	886	886	886	0
376	20250228	124900	75494999	886	886	886	886	110
377	20250228	124800	75397539	886	886	886	886	9
378	20250228	124700	75389565	886	886	886	886	0
379	20250228	124600	75389565	886	886	886	886	10
380	20250228	124500	75380705	885	885	885	885	10
381	20250228	124400	75371855	885	885	885	885	0
382	20250228	124300	75371855	885	885	885	885	1073
383	20250228	124200	74422250	885	885	885	885	0
384	20250228	124100	74422250	885	885	885	885	1018
385	20250228	124000	73521320	885	885	885	885	1911
386	20250228	123900	71830085	888	886	888	886	1793
387	20250228	123800	70241485	886	888	888	886	11091
388	20250228	123700	60395405	889	888	889	888	14
389	20250228	123600	60382968	889	889	889	889	826
390	20250228	123500	59648654	889	889	889	889	2972
391	20250228	123400	57006546	889	889	889	889	9
392	20250228	123300	56998545	889	889	889	889	0
393	20250228	123200	56998545	889	889	889	889	10
394	20250228	123100	56989655	889	889	889	889	9
395	20250228	123000	56981654	889	889	889	889	0
396	20250228	122900	56981654	889	889	889	889	10
397	20250228	122800	56972764	889	889	889	889	109
398	20250228	122700	56875863	889	889	889	889	0
399	20250228	122600	56875863	889	889	889	889	10
400	20250228	122500	56866973	894	889	894	889	10
401	20250228	122400	56858078	894	894	894	894	5
402	20250228	122300	56853608	889	889	889	889	10
403	20250228	122200	56844718	889	889	889	889	9
404	20250228	122100	56836717	889	889	889	889	0
405	20250228	122000	56836717	889	894	894	889	11
406	20250228	121900	56826933	889	889	889	889	0
407	20250228	121800	56826933	889	889	889	889	9
408	20250228	121700	56818932	889	889	889	889	10
409	20250228	121600	56810042	889	889	889	889	0
410	20250228	121500	56810042	889	889	889	889	9
411	20250228	121400	56802041	889	889	889	889	10
412	20250228	121300	56793151	889	889	889	889	0
413	20250228	121200	56793151	889	889	889	889	9
414	20250228	121100	56785150	890	890	890	890	1053
415	20250228	121000	55847980	890	890	890	890	0
416	20250228	120900	55847980	890	894	894	890	10
417	20250228	120800	55839076	890	890	890	890	10
418	20250228	120700	55830176	890	890	890	890	7
419	20250228	120600	55823946	890	894	894	890	10
420	20250228	120500	55815042	890	890	890	890	10
421	20250228	120400	55806142	890	890	890	890	0
422	20250228	120300	55806142	890	890	890	890	9
423	20250228	120200	55798132	890	890	890	890	24
424	20250228	120100	55776772	891	891	891	891	1
425	20250228	120000	55775881	890	891	891	890	2445
426	20250228	115900	53598574	892	892	892	892	292
427	20250228	115800	53338110	892	892	892	892	0
428	20250228	115700	53338110	892	892	892	892	9
429	20250228	115600	53330082	892	892	892	892	1
430	20250228	115500	53329190	891	894	894	891	12
431	20250228	115400	53318494	891	891	891	891	9
432	20250228	115300	53310475	890	890	890	890	0
433	20250228	115200	53310475	890	890	890	890	13
434	20250228	115100	53298905	890	890	890	890	9
435	20250228	115000	53290895	890	890	890	890	0
436	20250228	114900	53290895	890	890	890	890	10
437	20250228	114800	53281995	890	894	894	890	10
438	20250228	114700	53273091	894	894	894	894	1
439	20250228	114600	53272197	890	890	890	890	10
440	20250228	114500	53263297	890	890	890	890	9
441	20250228	114400	53255287	894	894	894	894	1
442	20250228	114300	53254393	890	894	894	890	56
443	20250228	114200	53204369	894	890	894	890	10
444	20250228	114100	53195465	890	890	890	890	0
445	20250228	114000	53195465	890	890	890	890	10
446	20250228	113900	53186565	890	890	890	890	9
447	20250228	113800	53178555	890	890	890	890	0
448	20250228	113700	53178555	890	890	890	890	10
449	20250228	113600	53169655	890	890	890	890	9
450	20250228	113500	53161645	890	890	890	890	0
451	20250228	113400	53161645	890	890	890	890	10
452	20250228	113300	53152745	893	893	893	893	100
453	20250228	113200	53063445	890	894	894	890	10
454	20250228	113100	53054541	890	894	894	890	11
455	20250228	113000	53044747	890	890	890	890	0
456	20250228	112900	53044747	890	890	890	890	9
457	20250228	112800	53036737	890	890	890	890	10
458	20250228	112700	53027837	890	890	890	890	0
459	20250228	112600	53027837	890	890	890	890	9
460	20250228	112500	53019827	890	890	890	890	10
461	20250228	112400	53010927	894	894	894	894	0
462	20250228	112300	53010927	894	894	894	890	61
463	20250228	112200	52956629	890	890	890	890	10
464	20250228	112100	52947729	894	894	894	894	1
465	20250228	112000	52946835	890	894	894	890	213
466	20250228	111900	52756449	894	890	894	890	20
467	20250228	111800	52738609	890	890	890	890	0
468	20250228	111700	52738609	890	890	890	890	9
469	20250228	111600	52730599	894	890	894	890	13
470	20250228	111500	52719017	890	890	890	890	0
471	20250228	111400	52719017	890	890	890	890	9
472	20250228	111300	52711007	890	890	890	890	10
473	20250228	111200	52702107	890	890	890	890	0
474	20250228	111100	52702107	890	894	894	890	10
475	20250228	111000	52693203	891	891	891	891	0
476	20250228	110900	52693203	891	891	891	891	10
477	20250228	110800	52684293	890	890	890	890	9
478	20250228	110700	52676283	894	894	894	894	60
479	20250228	110600	52622643	890	894	894	890	11
480	20250228	110500	52612849	890	890	890	890	9
481	20250228	110400	52604839	890	890	890	890	2
482	20250228	110300	52603059	891	891	891	891	10
483	20250228	110200	52594149	890	895	895	890	409
484	20250228	110100	52228139	895	895	895	895	1
485	20250228	110000	52227244	890	890	890	890	3243
486	20250228	105900	49340974	890	890	890	890	9
487	20250228	105800	49332964	895	893	895	890	9153
488	20250228	105700	41177328	893	894	894	893	1710
489	20250228	105600	39648598	894	894	894	894	9
490	20250228	105500	39640552	894	894	894	894	0
491	20250228	105400	39640552	894	894	894	894	10
492	20250228	105300	39631612	894	894	894	894	9
493	20250228	105200	39623566	894	894	894	894	0
494	20250228	105100	39623566	894	894	894	894	10
495	20250228	105000	39614626	894	894	894	894	9
496	20250228	104900	39606580	897	897	897	897	0
497	20250228	104800	39606580	897	894	897	894	339
498	20250228	104700	39302527	894	894	894	894	0
499	20250228	104600	39302527	894	894	894	894	9
500	20250228	104500	39294481	894	894	894	894	10
501	20250228	104400	39285541	894	894	894	894	0
502	20250228	104300	39285541	894	894	894	894	9
503	20250228	104200	39277495	895	895	895	895	1358
504	20250228	104100	38062085	895	895	895	895	0
505	20250228	104000	38062085	895	895	895	895	9
506	20250228	103900	38054030	895	895	895	895	10
507	20250228	103800	38045080	895	895	895	895	0
508	20250228	103700	38045080	895	895	895	895	22
509	20250228	103600	38025390	895	895	895	895	10
510	20250228	103500	38016440	897	897	897	897	923
511	20250228	103400	37188509	895	896	896	895	19
512	20250228	103300	37171494	895	895	895	895	10
513	20250228	103200	37162544	897	897	897	897	0
514	20250228	103100	37162544	897	897	897	897	786
515	20250228	103000	36457502	897	897	897	897	10
516	20250228	102900	36448532	897	897	897	897	0
517	20250228	102800	36448532	897	897	897	897	9
518	20250228	102700	36440459	897	897	897	897	10
519	20250228	102600	36431489	901	899	901	899	2
520	20250228	102500	36429689	897	897	897	897	9
521	20250228	102400	36421616	897	897	897	897	0
522	20250228	102300	36421616	897	901	902	897	121
523	20250228	102200	36312528	897	897	897	897	9
524	20250228	102100	36304455	900	900	900	900	1
525	20250228	102000	36303555	897	901	902	897	15
526	20250228	101900	36290079	898	899	899	898	1289
527	20250228	101800	35131322	904	904	904	904	0
528	20250228	101700	35131322	904	902	904	899	17
529	20250228	101600	35116007	902	900	902	900	12
530	20250228	101500	35105204	899	899	899	899	0
531	20250228	101400	35105204	899	899	899	899	10
532	20250228	101300	35096214	903	899	903	899	10
533	20250228	101200	35087220	899	899	899	899	0
534	20250228	101100	35087220	899	901	904	899	57
535	20250228	101000	35035861	899	899	899	899	0
536	20250228	100900	35035861	899	899	899	899	0
537	20250228	100800	35035861	899	899	899	899	0
538	20250228	100700	35035861	899	899	899	899	1
539	20250228	100600	35034962	904	904	904	904	0
540	20250228	100500	35034962	904	904	904	904	2
541	20250228	100400	35033154	899	904	904	899	2
542	20250228	100300	35031351	897	897	897	897	1
543	20250228	100200	35030454	903	902	903	902	2
544	20250228	100100	35028649	901	899	901	893	6537
545	20250228	100000	29169908	900	900	900	900	2543
546	20250228	095900	26881208	900	900	900	900	0
547	20250228	095800	26881208	900	900	900	900	300
548	20250228	095700	26611208	900	900	900	900	0
549	20250228	095600	26611208	900	900	900	900	1
550	20250228	095500	26610308	901	901	901	901	0
551	20250228	095400	26610308	901	901	901	901	0
552	20250228	095300	26610308	901	901	901	901	0
553	20250228	095200	26610308	901	901	901	901	0
554	20250228	095100	26610308	901	901	901	901	0
555	20250228	095000	26610308	901	901	901	901	0
556	20250228	094900	26610308	901	901	901	901	0
557	20250228	094800	26610308	901	901	901	901	2000
558	20250228	094700	24808308	901	901	901	901	0
559	20250228	094600	24808308	901	901	901	901	1009
560	20250228	094500	23899199	901	901	901	901	0
561	20250228	094400	23899199	901	906	906	901	8
562	20250228	094300	23891956	906	906	906	902	402
563	20250228	094200	23529320	902	902	902	902	76
564	20250228	094100	23460768	903	903	903	903	31
565	20250228	094000	23432775	903	903	903	903	439
566	20250228	093900	23036358	902	902	902	902	0
567	20250228	093800	23036358	902	903	903	902	500
568	20250228	093700	22584873	906	906	906	906	16
569	20250228	093600	22570377	906	906	906	906	5
570	20250228	093500	22565847	906	906	906	906	5
571	20250228	093400	22561317	906	906	906	906	3
572	20250228	093300	22558599	906	906	906	906	1
573	20250228	093200	22557693	908	908	908	908	0
574	20250228	093100	22557693	908	908	908	908	0
575	20250228	093000	22557693	908	908	908	908	0
576	20250228	092900	22557693	908	908	908	908	0
577	20250228	092800	22557693	908	907	908	907	3000
578	20250228	092700	19835846	908	908	908	908	0
579	20250228	092600	19835846	908	908	908	908	0
580	20250228	092500	19835846	908	908	908	908	0
581	20250228	092400	19835846	908	908	908	908	5
582	20250228	092300	19831306	909	909	909	909	0
583	20250228	092200	19831306	909	909	909	909	0
584	20250228	092100	19831306	909	906	909	906	3001
585	20250228	092000	17106252	903	903	903	903	0
586	20250228	091900	17106252	903	903	903	903	130
587	20250228	091800	16988862	907	900	907	900	2592
588	20250228	091700	14651788	900	903	903	900	6608
589	20250228	091600	8702413	903	903	903	903	0
590	20250228	091500	8702413	903	909	909	903	178
591	20250228	091400	8540659	909	908	909	908	580
592	20250228	091300	8013492	909	909	909	909	1250
593	20250228	091200	6877242	909	907	909	907	190
594	20250228	091100	6704722	907	906	907	906	12
595	20250228	091000	6693848	905	905	905	905	1
596	20250228	090900	6692943	900	900	900	900	1604
597	20250228	090800	5249343	897	898	898	897	2
598	20250228	090700	5247548	899	900	900	899	2758
599	20250228	090600	2765349	900	900	900	900	193
600	20250228	090500	2591649	901	901	901	901	300
601	20250228	090400	2321349	901	901	905	900	416
602	20250228	090300	1946743	912	912	912	912	3
603	20250228	090200	1944007	912	912	912	912	0
604	20250228	090100	1944007	912	905	913	900	1322
605	20250228	090000	741745	915	895	915	895	825