KissMeData/033830/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	191500	33699733	928	928	928	928	11
3	20240227	191400	33699733	928	928	928	928	0
4	20240227	191300	33699733	928	928	928	928	0
5	20240227	191200	33699733	928	928	928	928	0
6	20240227	191100	33699733	928	928	928	928	0
7	20240227	191000	33699733	928	928	928	928	0
8	20240227	190900	33699733	928	928	928	928	0
9	20240227	190800	33699733	928	928	928	928	0
10	20240227	190700	33699733	928	928	928	928	0
11	20240227	190600	33699733	928	928	928	928	0
12	20240227	190500	33699733	928	928	928	928	0
13	20240227	190400	33699733	928	928	928	928	0
14	20240227	190300	33699733	928	928	928	928	0
15	20240227	190200	33699733	928	928	928	928	0
16	20240227	190100	33699733	928	928	928	928	0
17	20240227	190000	33699733	928	928	928	928	0
18	20240227	185900	33699733	928	928	928	928	0
19	20240227	185800	33699733	928	928	928	928	0
20	20240227	185700	33699733	928	928	928	928	0
21	20240227	185600	33699733	928	928	928	928	0
22	20240227	185500	33699733	928	928	928	928	0
23	20240227	185400	33699733	928	928	928	928	0
24	20240227	185300	33699733	928	928	928	928	0
25	20240227	185200	33699733	928	928	928	928	0
26	20240227	185100	33699733	928	928	928	928	0
27	20240227	185000	33699733	928	928	928	928	0
28	20240227	184900	33699733	928	928	928	928	0
29	20240227	184800	33699733	928	928	928	928	0
30	20240227	184700	33699733	928	928	928	928	0
31	20240227	184600	33699733	928	928	928	928	0
32	20240227	184500	33699733	928	928	928	928	11
33	20240227	184400	33699733	928	928	928	928	0
34	20240227	184300	33699733	928	928	928	928	0
35	20240227	184200	33699733	928	928	928	928	0
36	20240227	184100	33699733	928	928	928	928	0
37	20240227	184000	33699733	928	928	928	928	0
38	20240227	183900	33699733	928	928	928	928	0
39	20240227	183800	33699733	928	928	928	928	0
40	20240227	183700	33699733	928	928	928	928	0
41	20240227	183600	33699733	928	928	928	928	0
42	20240227	183500	33699733	928	928	928	928	0
43	20240227	183400	33699733	928	928	928	928	0
44	20240227	183300	33699733	928	928	928	928	0
45	20240227	183200	33699733	928	928	928	928	0
46	20240227	183100	33699733	928	928	928	928	0
47	20240227	183000	33699733	928	928	928	928	0
48	20240227	182900	33699733	928	928	928	928	0
49	20240227	182800	33699733	928	928	928	928	0
50	20240227	182700	33699733	928	928	928	928	0
51	20240227	182600	33699733	928	928	928	928	0
52	20240227	182500	33699733	928	928	928	928	0
53	20240227	182400	33699733	928	928	928	928	0
54	20240227	182300	33699733	928	928	928	928	0
55	20240227	182200	33699733	928	928	928	928	0
56	20240227	182100	33699733	928	928	928	928	0
57	20240227	182000	33699733	928	928	928	928	0
58	20240227	181900	33699733	928	928	928	928	0
59	20240227	181800	33699733	928	928	928	928	0
60	20240227	181700	33699733	928	928	928	928	0
61	20240227	181600	33699733	928	928	928	928	0
62	20240227	181500	33699733	928	928	928	928	11
63	20240227	181400	33699733	928	928	928	928	0
64	20240227	181300	33699733	928	928	928	928	0
65	20240227	181200	33699733	928	928	928	928	0
66	20240227	181100	33699733	928	928	928	928	0
67	20240227	181000	33699733	928	928	928	928	0
68	20240227	180900	33699733	928	928	928	928	0
69	20240227	180800	33699733	928	928	928	928	0
70	20240227	180700	33699733	928	928	928	928	0
71	20240227	180600	33699733	928	928	928	928	0
72	20240227	180500	33699733	928	928	928	928	0
73	20240227	180400	33699733	928	928	928	928	0
74	20240227	180300	33699733	928	928	928	928	0
75	20240227	180200	33699733	928	928	928	928	0
76	20240227	180100	33699733	928	928	928	928	0
77	20240227	180000	33699733	928	928	928	928	0
78	20240227	175900	33699733	928	928	928	928	0
79	20240227	175800	33699733	928	928	928	928	0
80	20240227	175700	33699733	928	928	928	928	0
81	20240227	175600	33699733	928	928	928	928	0
82	20240227	175500	33699733	928	928	928	928	0
83	20240227	175400	33699733	928	928	928	928	0
84	20240227	175300	33699733	928	928	928	928	0
85	20240227	175200	33699733	928	928	928	928	0
86	20240227	175100	33699733	928	928	928	928	0
87	20240227	175000	33699733	928	928	928	928	0
88	20240227	174900	33699733	928	928	928	928	0
89	20240227	174800	33699733	928	928	928	928	0
90	20240227	174700	33699733	928	928	928	928	0
91	20240227	174600	33699733	928	928	928	928	0
92	20240227	174500	33699733	928	928	928	928	11
93	20240227	174400	33699733	928	928	928	928	0
94	20240227	174300	33699733	928	928	928	928	0
95	20240227	174200	33699733	928	928	928	928	0
96	20240227	174100	33699733	928	928	928	928	0
97	20240227	174000	33699733	928	928	928	928	0
98	20240227	173900	33699733	928	928	928	928	0
99	20240227	173800	33699733	928	928	928	928	0
100	20240227	173700	33699733	928	928	928	928	0
101	20240227	173600	33699733	928	928	928	928	0
102	20240227	173500	33699733	928	928	928	928	0
103	20240227	173400	33699733	928	928	928	928	0
104	20240227	173300	33699733	928	928	928	928	0
105	20240227	173200	33699733	928	928	928	928	0
106	20240227	173100	33699733	928	928	928	928	0
107	20240227	173000	33699733	928	928	928	928	0
108	20240227	172900	33699733	928	928	928	928	0
109	20240227	172800	33699733	928	928	928	928	0
110	20240227	172700	33699733	928	928	928	928	0
111	20240227	172600	33699733	928	928	928	928	0
112	20240227	172500	33699733	928	928	928	928	0
113	20240227	172400	33699733	928	928	928	928	0
114	20240227	172300	33699733	928	928	928	928	0
115	20240227	172200	33699733	928	928	928	928	0
116	20240227	172100	33699733	928	928	928	928	0
117	20240227	172000	33699733	928	928	928	928	0
118	20240227	171900	33699733	928	928	928	928	0
119	20240227	171800	33699733	928	928	928	928	0
120	20240227	171700	33699733	928	928	928	928	0
121	20240227	171600	33699733	928	928	928	928	0
122	20240227	171500	33699733	928	928	928	928	11
123	20240227	171400	33699733	928	928	928	928	0
124	20240227	171300	33699733	928	928	928	928	0
125	20240227	171200	33699733	928	928	928	928	0
126	20240227	171100	33699733	928	928	928	928	0
127	20240227	171000	33699733	928	928	928	928	0
128	20240227	170900	33699733	928	928	928	928	0
129	20240227	170800	33699733	928	928	928	928	0
130	20240227	170700	33699733	928	928	928	928	0
131	20240227	170600	33699733	928	928	928	928	0
132	20240227	170500	33699733	928	928	928	928	0
133	20240227	170400	33699733	928	928	928	928	0
134	20240227	170300	33699733	928	928	928	928	0
135	20240227	170200	33699733	928	928	928	928	0
136	20240227	170100	33699733	928	928	928	928	0
137	20240227	170000	33699733	928	928	928	928	0
138	20240227	165900	33699733	928	928	928	928	0
139	20240227	165800	33699733	928	928	928	928	0
140	20240227	165700	33699733	928	928	928	928	0
141	20240227	165600	33699733	928	928	928	928	0
142	20240227	165500	33699733	928	928	928	928	0
143	20240227	165400	33699733	928	928	928	928	0
144	20240227	165300	33699733	928	928	928	928	0
145	20240227	165200	33699733	928	928	928	928	0
146	20240227	165100	33699733	928	928	928	928	0
147	20240227	165000	33699733	928	928	928	928	0
148	20240227	164900	33699733	928	928	928	928	0
149	20240227	164800	33699733	928	928	928	928	0
150	20240227	164700	33699733	928	928	928	928	0
151	20240227	164600	33699733	928	928	928	928	0
152	20240227	164500	33699733	928	928	928	928	11
153	20240227	164400	33699733	928	928	928	928	0
154	20240227	164300	33699733	928	928	928	928	0
155	20240227	164200	33699733	928	928	928	928	0
156	20240227	164100	33699733	928	928	928	928	0
157	20240227	164000	33699733	928	928	928	928	0
158	20240227	163900	33699733	928	928	928	928	0
159	20240227	163800	33699733	928	928	928	928	0
160	20240227	163700	33699733	928	928	928	928	0
161	20240227	163600	33699733	928	928	928	928	0
162	20240227	163500	33699733	928	928	928	928	0
163	20240227	163400	33699733	928	928	928	928	0
164	20240227	163300	33699733	928	928	928	928	0
165	20240227	163200	33699733	928	928	928	928	0
166	20240227	163100	33699733	928	928	928	928	0
167	20240227	163000	33699733	928	928	928	928	0
168	20240227	162900	33699733	928	928	928	928	0
169	20240227	162800	33699733	928	928	928	928	0
170	20240227	162700	33699733	928	928	928	928	0
171	20240227	162600	33699733	928	928	928	928	0
172	20240227	162500	33699733	928	928	928	928	0
173	20240227	162400	33699733	928	928	928	928	0
174	20240227	162300	33699733	928	928	928	928	0
175	20240227	162200	33699733	928	928	928	928	0
176	20240227	162100	33699733	928	928	928	928	0
177	20240227	162000	33699733	928	928	928	928	0
178	20240227	161900	33699733	928	928	928	928	0
179	20240227	161800	33699733	928	928	928	928	0
180	20240227	161700	33699733	928	928	928	928	0
181	20240227	161600	33699733	928	928	928	928	0
182	20240227	161500	33699733	928	928	928	928	11
183	20240227	161400	33699733	928	928	928	928	0
184	20240227	161300	33699733	928	928	928	928	0
185	20240227	161200	33699733	928	928	928	928	0
186	20240227	161100	33699733	928	928	928	928	0
187	20240227	161000	33699733	928	928	928	928	0
188	20240227	160900	33699733	928	928	928	928	0
189	20240227	160800	33699733	928	928	928	928	0
190	20240227	160700	33699733	928	928	928	928	0
191	20240227	160600	33699733	928	928	928	928	0
192	20240227	160500	33699733	928	928	928	928	0
193	20240227	160400	33699733	928	928	928	928	0
194	20240227	160300	33699733	928	928	928	928	0
195	20240227	160200	33699733	928	928	928	928	0
196	20240227	160100	33699733	928	928	928	928	0
197	20240227	160000	33699733	928	928	928	928	0
198	20240227	155900	33699733	928	928	928	928	0
199	20240227	155800	33699733	928	928	928	928	0
200	20240227	155700	33699733	928	928	928	928	0
201	20240227	155600	33699733	928	928	928	928	0
202	20240227	155500	33699733	928	928	928	928	0
203	20240227	155400	33699733	928	928	928	928	0
204	20240227	155300	33699733	928	928	928	928	0
205	20240227	155200	33699733	928	928	928	928	0
206	20240227	155100	33699733	928	928	928	928	0
207	20240227	155000	33699733	928	928	928	928	0
208	20240227	154900	33699733	928	928	928	928	0
209	20240227	154800	33699733	928	928	928	928	0
210	20240227	154700	33699733	928	928	928	928	0
211	20240227	154600	33699733	928	928	928	928	0
212	20240227	154500	33699733	928	928	928	928	11
213	20240227	154400	33699733	928	928	928	928	0
214	20240227	154300	33699733	928	928	928	928	0
215	20240227	154200	33699733	928	928	928	928	0
216	20240227	154100	33699733	928	928	928	928	0
217	20240227	154000	33699733	928	928	928	928	0
218	20240227	153900	33699733	928	928	928	928	0
219	20240227	153800	33699733	928	928	928	928	0
220	20240227	153700	33699733	928	928	928	928	0
221	20240227	153600	33699733	928	928	928	928	0
222	20240227	153500	33699733	928	928	928	928	0
223	20240227	153400	33699733	928	928	928	928	0
224	20240227	153300	33699733	928	928	928	928	0
225	20240227	153200	33699733	928	928	928	928	0
226	20240227	153100	33699733	928	928	928	928	0
227	20240227	153000	33699733	928	928	928	928	11
228	20240227	152900	33689525	928	928	928	928	0
229	20240227	152800	33689525	928	928	928	928	0
230	20240227	152700	33689525	928	928	928	928	0
231	20240227	152600	33689525	928	928	928	928	0
232	20240227	152500	33689525	928	928	928	928	0
233	20240227	152400	33689525	928	928	928	928	0
234	20240227	152300	33689525	928	928	928	928	0
235	20240227	152200	33689525	928	928	928	928	0
236	20240227	152100	33689525	928	928	928	928	0
237	20240227	152000	33689525	928	928	928	928	0
238	20240227	151900	33689525	928	925	928	925	428
239	20240227	151800	33293245	925	925	925	925	0
240	20240227	151700	33293245	925	925	925	925	0
241	20240227	151600	33293245	925	925	925	925	0
242	20240227	151500	33293245	925	925	925	925	0
243	20240227	151400	33293245	925	925	925	925	0
244	20240227	151300	33293245	925	925	925	925	0
245	20240227	151200	33293245	925	925	925	925	231
246	20240227	151100	33079570	925	925	925	925	1
247	20240227	151000	33078645	925	925	925	925	0
248	20240227	150900	33078645	925	925	925	925	0
249	20240227	150800	33078645	925	925	925	925	0
250	20240227	150700	33078645	925	925	925	925	0
251	20240227	150600	33078645	925	925	925	925	0
252	20240227	150500	33078645	925	925	925	925	0
253	20240227	150400	33078645	925	925	925	925	0
254	20240227	150300	33078645	925	924	925	924	1012
255	20240227	150200	32143556	924	924	924	924	0
256	20240227	150100	32143556	924	924	924	924	0
257	20240227	150000	32143556	924	924	924	924	1
258	20240227	145900	32142632	923	923	923	923	300
259	20240227	145800	31865732	923	923	923	923	0
260	20240227	145700	31865732	923	923	923	923	50
261	20240227	145600	31819582	923	923	923	923	1750
262	20240227	145500	30204332	923	923	923	923	0
263	20240227	145400	30204332	923	923	923	923	0
264	20240227	145300	30204332	923	923	923	923	0
265	20240227	145200	30204332	923	923	923	923	0
266	20240227	145100	30204332	923	923	923	923	0
267	20240227	145000	30204332	923	923	923	923	4
268	20240227	144900	30200640	923	923	923	923	0
269	20240227	144800	30200640	923	923	923	923	0
270	20240227	144700	30200640	923	923	923	923	0
271	20240227	144600	30200640	923	923	923	923	0
272	20240227	144500	30200640	923	923	923	923	0
273	20240227	144400	30200640	923	923	923	923	0
274	20240227	144300	30200640	923	923	923	923	0
275	20240227	144200	30200640	923	923	923	923	0
276	20240227	144100	30200640	923	923	923	923	0
277	20240227	144000	30200640	923	923	923	923	0
278	20240227	143900	30200640	923	923	923	923	0
279	20240227	143800	30200640	923	923	923	923	5
280	20240227	143700	30196025	923	923	923	923	5
281	20240227	143600	30191410	923	923	923	923	0
282	20240227	143500	30191410	923	923	923	923	1
283	20240227	143400	30190487	923	923	923	923	108
284	20240227	143300	30090803	923	923	923	923	0
285	20240227	143200	30090803	923	923	923	923	0
286	20240227	143100	30090803	923	923	923	923	0
287	20240227	143000	30090803	923	923	923	923	0
288	20240227	142900	30090803	923	923	923	923	0
289	20240227	142800	30090803	923	923	923	923	0
290	20240227	142700	30090803	923	923	923	923	0
291	20240227	142600	30090803	923	923	923	923	0
292	20240227	142500	30090803	923	923	923	923	0
293	20240227	142400	30090803	923	923	923	923	0
294	20240227	142300	30090803	923	923	923	923	7
295	20240227	142200	30084342	923	923	923	923	1
296	20240227	142100	30083419	923	923	923	923	0
297	20240227	142000	30083419	923	923	923	923	969
298	20240227	141900	29189032	923	923	923	923	0
299	20240227	141800	29189032	923	923	923	923	0
300	20240227	141700	29189032	923	923	923	923	0
301	20240227	141600	29189032	923	923	923	923	676
302	20240227	141500	28565084	923	923	923	923	355
303	20240227	141400	28237419	923	923	923	923	0
304	20240227	141300	28237419	923	923	923	923	0
305	20240227	141200	28237419	923	923	923	923	0
306	20240227	141100	28237419	923	923	923	923	0
307	20240227	141000	28237419	923	923	923	923	0
308	20240227	140900	28237419	923	923	923	923	0
309	20240227	140800	28237419	923	923	923	923	0
310	20240227	140700	28237419	923	923	923	923	0
311	20240227	140600	28237419	923	923	923	923	0
312	20240227	140500	28237419	923	923	923	923	0
313	20240227	140400	28237419	923	923	923	923	0
314	20240227	140300	28237419	923	923	923	923	0
315	20240227	140200	28237419	923	923	923	923	0
316	20240227	140100	28237419	923	923	923	923	0
317	20240227	140000	28237419	923	923	923	923	0
318	20240227	135900	28237419	923	923	923	923	0
319	20240227	135800	28237419	923	923	923	923	0
320	20240227	135700	28237419	923	923	923	923	0
321	20240227	135600	28237419	923	923	923	923	0
322	20240227	135500	28237419	923	923	923	923	0
323	20240227	135400	28237419	923	923	923	923	0
324	20240227	135300	28237419	923	923	923	923	0
325	20240227	135200	28237419	923	923	923	923	0
326	20240227	135100	28237419	923	923	923	923	0
327	20240227	135000	28237419	923	923	923	923	0
328	20240227	134900	28237419	923	923	923	923	0
329	20240227	134800	28237419	923	923	923	923	0
330	20240227	134700	28237419	923	923	923	923	0
331	20240227	134600	28237419	923	923	923	923	1
332	20240227	134500	28236496	923	923	923	923	0
333	20240227	134400	28236496	923	923	923	923	5
334	20240227	134300	28231881	923	923	923	923	10
335	20240227	134200	28222651	923	922	923	922	385
336	20240227	134100	27867674	922	922	922	922	1
337	20240227	134000	27866752	922	922	922	922	2
338	20240227	133900	27864908	922	922	922	922	0
339	20240227	133800	27864908	922	922	922	922	10
340	20240227	133700	27855688	922	922	922	922	0
341	20240227	133600	27855688	922	922	922	922	0
342	20240227	133500	27855688	922	922	922	922	0
343	20240227	133400	27855688	922	922	922	922	0
344	20240227	133300	27855688	922	922	922	922	0
345	20240227	133200	27855688	922	922	922	922	0
346	20240227	133100	27855688	922	922	922	922	0
347	20240227	133000	27855688	922	922	922	922	0
348	20240227	132900	27855688	922	922	922	922	0
349	20240227	132800	27855688	922	922	922	922	100
350	20240227	132700	27763488	922	922	922	922	0
351	20240227	132600	27763488	922	922	922	922	7
352	20240227	132500	27757034	922	922	922	922	108
353	20240227	132400	27657458	923	923	923	923	0
354	20240227	132300	27657458	923	923	923	923	0
355	20240227	132200	27657458	923	923	923	923	1
356	20240227	132100	27656535	923	923	923	923	0
357	20240227	132000	27656535	923	923	923	923	0
358	20240227	131900	27656535	923	923	923	923	0
359	20240227	131800	27656535	923	923	923	923	0
360	20240227	131700	27656535	923	923	923	923	0
361	20240227	131600	27656535	923	923	923	923	0
362	20240227	131500	27656535	923	923	923	923	0
363	20240227	131400	27656535	923	923	923	923	0
364	20240227	131300	27656535	923	923	923	923	0
365	20240227	131200	27656535	923	923	923	923	0
366	20240227	131100	27656535	923	922	923	922	105
367	20240227	131000	27559720	923	923	923	923	0
368	20240227	130900	27559720	923	923	923	923	0
369	20240227	130800	27559720	923	923	923	923	0
370	20240227	130700	27559720	923	923	923	923	0
371	20240227	130600	27559720	923	923	923	923	0
372	20240227	130500	27559720	923	923	923	923	0
373	20240227	130400	27559720	923	923	923	923	0
374	20240227	130300	27559720	923	923	923	923	0
375	20240227	130200	27559720	923	923	923	923	17
376	20240227	130100	27544029	924	924	924	924	0
377	20240227	130000	27544029	924	924	924	924	0
378	20240227	125900	27544029	924	924	924	924	1000
379	20240227	125800	26620029	924	924	924	924	20
380	20240227	125700	26601549	924	924	924	924	0
381	20240227	125600	26601549	924	924	924	924	0
382	20240227	125500	26601549	924	924	924	924	0
383	20240227	125400	26601549	924	924	924	924	0
384	20240227	125300	26601549	924	924	924	924	0
385	20240227	125200	26601549	924	924	924	924	0
386	20240227	125100	26601549	924	924	924	924	0
387	20240227	125000	26601549	924	924	924	924	0
388	20240227	124900	26601549	924	924	924	924	6
389	20240227	124800	26596005	924	924	924	924	0
390	20240227	124700	26596005	924	924	924	924	0
391	20240227	124600	26596005	924	924	924	924	0
392	20240227	124500	26596005	924	924	924	924	0
393	20240227	124400	26596005	924	924	924	924	0
394	20240227	124300	26596005	924	924	924	924	1
395	20240227	124200	26595081	924	924	924	924	400
396	20240227	124100	26225481	924	924	924	924	0
397	20240227	124000	26225481	924	924	924	924	7
398	20240227	123900	26219013	924	924	924	924	2
399	20240227	123800	26217165	924	924	924	924	40
400	20240227	123700	26180205	925	925	925	925	0
401	20240227	123600	26180205	925	925	925	925	0
402	20240227	123500	26180205	925	925	925	925	0
403	20240227	123400	26180205	925	925	925	925	1
404	20240227	123300	26179280	925	925	925	925	0
405	20240227	123200	26179280	925	925	925	925	1
406	20240227	123100	26178355	925	925	925	925	0
407	20240227	123000	26178355	925	925	925	925	0
408	20240227	122900	26178355	925	925	925	925	0
409	20240227	122800	26178355	925	925	925	925	0
410	20240227	122700	26178355	925	925	925	925	0
411	20240227	122600	26178355	925	925	925	925	0
412	20240227	122500	26178355	925	925	925	925	0
413	20240227	122400	26178355	925	925	925	925	0
414	20240227	122300	26178355	925	925	925	925	0
415	20240227	122200	26178355	925	925	925	925	0
416	20240227	122100	26178355	925	925	925	925	0
417	20240227	122000	26178355	925	925	925	925	0
418	20240227	121900	26178355	925	925	925	925	0
419	20240227	121800	26178355	925	925	925	925	7
420	20240227	121700	26171880	925	925	925	925	4
421	20240227	121600	26168180	925	925	925	925	1
422	20240227	121500	26167255	925	925	925	925	0
423	20240227	121400	26167255	925	925	925	925	0
424	20240227	121300	26167255	925	925	925	925	74
425	20240227	121200	26098805	925	925	925	925	0
426	20240227	121100	26098805	925	925	925	925	0
427	20240227	121000	26098805	925	925	925	925	0
428	20240227	120900	26098805	925	925	925	925	0
429	20240227	120800	26098805	925	925	925	925	2
430	20240227	120700	26096955	925	925	925	925	23
431	20240227	120600	26075680	925	925	925	925	0
432	20240227	120500	26075680	925	925	925	925	0
433	20240227	120400	26075680	925	925	925	925	0
434	20240227	120300	26075680	925	925	925	925	0
435	20240227	120200	26075680	925	925	925	925	159
436	20240227	120100	25928605	925	925	925	925	0
437	20240227	120000	25928605	925	925	925	925	0
438	20240227	115900	25928605	925	925	925	925	0
439	20240227	115800	25928605	925	925	925	925	0
440	20240227	115700	25928605	925	925	925	925	0
441	20240227	115600	25928605	925	925	925	925	0
442	20240227	115500	25928605	925	924	925	924	7
443	20240227	115400	25922136	925	925	925	925	2
444	20240227	115300	25920286	925	925	925	925	5
445	20240227	115200	25915661	925	925	925	925	6
446	20240227	115100	25910111	925	925	925	925	0
447	20240227	115000	25910111	925	925	925	925	0
448	20240227	114900	25910111	925	925	925	925	0
449	20240227	114800	25910111	925	925	925	925	0
450	20240227	114700	25910111	925	925	925	925	1
451	20240227	114600	25909186	925	925	925	925	0
452	20240227	114500	25909186	925	925	925	925	0
453	20240227	114400	25909186	925	925	925	925	0
454	20240227	114300	25909186	925	925	925	925	0
455	20240227	114200	25909186	925	925	925	925	0
456	20240227	114100	25909186	925	925	925	925	0
457	20240227	114000	25909186	925	925	925	925	103
458	20240227	113900	25813911	925	925	925	925	162
459	20240227	113800	25664061	925	925	925	925	0
460	20240227	113700	25664061	925	925	925	925	0
461	20240227	113600	25664061	925	925	925	925	0
462	20240227	113500	25664061	925	925	925	925	0
463	20240227	113400	25664061	925	925	925	925	0
464	20240227	113300	25664061	925	925	925	925	20
465	20240227	113200	25645561	925	925	925	925	2005
466	20240227	113100	23790936	925	925	925	925	0
467	20240227	113000	23790936	925	926	926	919	6880
468	20240227	112900	17447589	927	927	927	927	0
469	20240227	112800	17447589	927	927	927	927	0
470	20240227	112700	17447589	927	927	927	927	6
471	20240227	112600	17442027	927	927	927	927	1
472	20240227	112500	17441100	927	927	927	927	4
473	20240227	112400	17437392	927	927	927	927	0
474	20240227	112300	17437392	927	927	927	927	0
475	20240227	112200	17437392	927	927	927	927	0
476	20240227	112100	17437392	927	927	927	927	1
477	20240227	112000	17436465	927	927	927	927	0
478	20240227	111900	17436465	927	927	927	927	0
479	20240227	111800	17436465	927	927	927	927	0
480	20240227	111700	17436465	927	927	927	927	1
481	20240227	111600	17435538	927	927	927	927	0
482	20240227	111500	17435538	927	927	927	927	0
483	20240227	111400	17435538	927	927	927	927	0
484	20240227	111300	17435538	927	927	927	927	0
485	20240227	111200	17435538	927	927	927	927	1100
486	20240227	111100	16415838	927	927	927	927	4
487	20240227	111000	16412130	927	927	927	927	1
488	20240227	110900	16411203	927	927	927	927	0
489	20240227	110800	16411203	927	927	927	927	0
490	20240227	110700	16411203	927	927	927	927	0
491	20240227	110600	16411203	927	927	927	927	0
492	20240227	110500	16411203	927	927	927	927	0
493	20240227	110400	16411203	927	927	927	927	0
494	20240227	110300	16411203	927	927	927	927	0
495	20240227	110200	16411203	927	927	927	927	0
496	20240227	110100	16411203	927	927	927	927	0
497	20240227	110000	16411203	927	927	927	927	0
498	20240227	105900	16411203	927	927	927	927	0
499	20240227	105800	16411203	927	927	927	927	0
500	20240227	105700	16411203	927	927	927	927	1
501	20240227	105600	16410276	925	925	925	925	0
502	20240227	105500	16410276	925	925	925	925	0
503	20240227	105400	16410276	925	925	925	925	0
504	20240227	105300	16410276	925	925	925	925	0
505	20240227	105200	16410276	925	925	925	925	0
506	20240227	105100	16410276	925	925	925	925	0
507	20240227	105000	16410276	925	925	925	925	0
508	20240227	104900	16410276	925	925	925	925	0
509	20240227	104800	16410276	925	925	925	925	0
510	20240227	104700	16410276	925	925	925	925	0
511	20240227	104600	16410276	925	925	925	925	0
512	20240227	104500	16410276	925	925	925	925	0
513	20240227	104400	16410276	925	925	925	925	0
514	20240227	104300	16410276	925	925	925	925	0
515	20240227	104200	16410276	925	926	926	925	5000
516	20240227	104100	11783519	926	926	926	926	0
517	20240227	104000	11783519	926	926	926	926	0
518	20240227	103900	11783519	926	926	926	926	0
519	20240227	103800	11783519	926	926	926	926	0
520	20240227	103700	11783519	926	926	926	926	0
521	20240227	103600	11783519	926	926	926	926	0
522	20240227	103500	11783519	926	926	926	926	35
523	20240227	103400	11751109	926	926	926	926	0
524	20240227	103300	11751109	926	926	926	926	0
525	20240227	103200	11751109	926	926	926	926	0
526	20240227	103100	11751109	926	926	926	926	0
527	20240227	103000	11751109	926	926	926	926	0
528	20240227	102900	11751109	926	926	926	926	9
529	20240227	102800	11742775	926	926	926	926	0
530	20240227	102700	11742775	926	926	926	926	0
531	20240227	102600	11742775	926	926	926	926	0
532	20240227	102500	11742775	926	926	926	926	0
533	20240227	102400	11742775	926	926	926	926	0
534	20240227	102300	11742775	926	926	926	926	0
535	20240227	102200	11742775	926	926	926	926	542
536	20240227	102100	11240883	929	929	929	929	0
537	20240227	102000	11240883	929	929	929	929	0
538	20240227	101900	11240883	929	929	929	929	0
539	20240227	101800	11240883	929	929	929	929	0
540	20240227	101700	11240883	929	929	929	929	10
541	20240227	101600	11231593	929	929	929	929	0
542	20240227	101500	11231593	929	929	929	929	0
543	20240227	101400	11231593	929	929	929	929	0
544	20240227	101300	11231593	929	929	929	929	0
545	20240227	101200	11231593	929	927	929	927	2680
546	20240227	101100	8747231	927	927	927	927	0
547	20240227	101000	8747231	927	927	927	927	0
548	20240227	100900	8747231	927	927	927	927	0
549	20240227	100800	8747231	927	927	927	927	0
550	20240227	100700	8747231	927	927	927	927	0
551	20240227	100600	8747231	927	927	927	927	0
552	20240227	100500	8747231	927	927	927	927	0
553	20240227	100400	8747231	927	927	927	927	0
554	20240227	100300	8747231	927	927	927	927	0
555	20240227	100200	8747231	927	927	927	927	0
556	20240227	100100	8747231	927	927	927	927	0
557	20240227	100000	8747231	927	927	927	927	2
558	20240227	095900	8745377	926	926	926	926	0
559	20240227	095800	8745377	926	926	926	926	4560
560	20240227	095700	4522817	927	927	927	927	0
561	20240227	095600	4522817	927	927	927	927	0
562	20240227	095500	4522817	927	927	927	927	0
563	20240227	095400	4522817	927	927	927	927	0
564	20240227	095300	4522817	927	927	927	927	11
565	20240227	095200	4512620	927	927	927	927	0
566	20240227	095100	4512620	927	927	927	927	0
567	20240227	095000	4512620	927	927	927	927	0
568	20240227	094900	4512620	927	927	927	927	6
569	20240227	094800	4507058	927	927	927	927	9
570	20240227	094700	4498715	928	928	928	928	0
571	20240227	094600	4498715	928	928	928	928	0
572	20240227	094500	4498715	928	928	928	928	0
573	20240227	094400	4498715	928	928	928	928	0
574	20240227	094300	4498715	928	928	928	928	0
575	20240227	094200	4498715	928	928	928	928	1
576	20240227	094100	4497787	929	929	929	929	0
577	20240227	094000	4497787	929	929	929	929	1
578	20240227	093900	4496858	928	928	928	928	0
579	20240227	093800	4496858	928	928	928	928	0
580	20240227	093700	4496858	928	928	928	928	0
581	20240227	093600	4496858	928	928	928	928	0
582	20240227	093500	4496858	928	928	928	928	0
583	20240227	093400	4496858	928	928	928	928	0
584	20240227	093300	4496858	928	928	928	928	0
585	20240227	093200	4496858	928	928	928	928	0
586	20240227	093100	4496858	928	928	928	928	0
587	20240227	093000	4496858	928	928	928	928	0
588	20240227	092900	4496858	928	928	928	928	0
589	20240227	092800	4496858	928	928	928	928	0
590	20240227	092700	4496858	928	928	928	928	0
591	20240227	092600	4496858	928	928	928	928	0
592	20240227	092500	4496858	928	928	928	928	0
593	20240227	092400	4496858	928	928	928	928	0
594	20240227	092300	4496858	928	928	928	928	1
595	20240227	092200	4495930	928	928	928	928	0
596	20240227	092100	4495930	928	928	928	928	0
597	20240227	092000	4495930	928	928	928	928	500
598	20240227	091900	4031930	928	930	930	928	501
599	20240227	091800	3567000	928	928	928	928	49
600	20240227	091700	3521528	928	928	928	928	0
601	20240227	091600	3521528	928	928	928	928	1
602	20240227	091500	3520600	926	926	926	926	0
603	20240227	091400	3520600	926	926	926	926	0
604	20240227	091300	3520600	926	926	926	926	0
605	20240227	091200	3520600	926	926	926	926	0
606	20240227	091100	3520600	926	926	926	926	0
607	20240227	091000	3520600	926	926	926	926	0
608	20240227	090900	3520600	926	925	926	925	550
609	20240227	090800	3011800	925	925	925	925	1270
610	20240227	090700	1837050	925	925	925	925	220
611	20240227	090600	1633550	925	925	925	925	53
612	20240227	090500	1584525	925	925	925	925	0
613	20240227	090400	1584525	925	925	925	925	0
614	20240227	090300	1584525	925	925	925	925	0
615	20240227	090200	1584525	925	925	925	925	1213
616	20240227	090100	462500	925	925	925	925	0
617	20240227	090000	462500	925	925	925	925	500