KissMeData/094860/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	200800	16320294	925	925	925	925	22
3	20250227	200700	16320294	925	925	925	925	0
4	20250227	200600	16320294	925	925	925	925	0
5	20250227	200500	16320294	925	925	925	925	0
6	20250227	200400	16320294	925	925	925	925	0
7	20250227	200300	16320294	925	925	925	925	0
8	20250227	200200	16320294	925	925	925	925	0
9	20250227	200100	16320294	925	925	925	925	0
10	20250227	200000	16320294	925	925	925	925	0
11	20250227	195900	16320294	925	925	925	925	0
12	20250227	195800	16320294	925	925	925	925	0
13	20250227	195700	16320294	925	925	925	925	0
14	20250227	195600	16320294	925	925	925	925	0
15	20250227	195500	16320294	925	925	925	925	0
16	20250227	195400	16320294	925	925	925	925	0
17	20250227	195300	16320294	925	925	925	925	0
18	20250227	195200	16320294	925	925	925	925	0
19	20250227	195100	16320294	925	925	925	925	0
20	20250227	195000	16320294	925	925	925	925	0
21	20250227	194900	16320294	925	925	925	925	0
22	20250227	194800	16320294	925	925	925	925	0
23	20250227	194700	16320294	925	925	925	925	0
24	20250227	194600	16320294	925	925	925	925	0
25	20250227	194500	16320294	925	925	925	925	0
26	20250227	194400	16320294	925	925	925	925	0
27	20250227	194300	16320294	925	925	925	925	0
28	20250227	194200	16320294	925	925	925	925	0
29	20250227	194100	16320294	925	925	925	925	0
30	20250227	194000	16320294	925	925	925	925	0
31	20250227	193900	16320294	925	925	925	925	0
32	20250227	193800	16320294	925	925	925	925	22
33	20250227	193700	16320294	925	925	925	925	0
34	20250227	193600	16320294	925	925	925	925	0
35	20250227	193500	16320294	925	925	925	925	0
36	20250227	193400	16320294	925	925	925	925	0
37	20250227	193300	16320294	925	925	925	925	0
38	20250227	193200	16320294	925	925	925	925	0
39	20250227	193100	16320294	925	925	925	925	0
40	20250227	193000	16320294	925	925	925	925	0
41	20250227	192900	16320294	925	925	925	925	0
42	20250227	192800	16320294	925	925	925	925	0
43	20250227	192700	16320294	925	925	925	925	0
44	20250227	192600	16320294	925	925	925	925	0
45	20250227	192500	16320294	925	925	925	925	0
46	20250227	192400	16320294	925	925	925	925	0
47	20250227	192300	16320294	925	925	925	925	0
48	20250227	192200	16320294	925	925	925	925	0
49	20250227	192100	16320294	925	925	925	925	0
50	20250227	192000	16320294	925	925	925	925	0
51	20250227	191900	16320294	925	925	925	925	0
52	20250227	191800	16320294	925	925	925	925	0
53	20250227	191700	16320294	925	925	925	925	0
54	20250227	191600	16320294	925	925	925	925	0
55	20250227	191500	16320294	925	925	925	925	0
56	20250227	191400	16320294	925	925	925	925	0
57	20250227	191300	16320294	925	925	925	925	0
58	20250227	191200	16320294	925	925	925	925	0
59	20250227	191100	16320294	925	925	925	925	0
60	20250227	191000	16320294	925	925	925	925	0
61	20250227	190900	16320294	925	925	925	925	0
62	20250227	190800	16320294	925	925	925	925	22
63	20250227	190700	16320294	925	925	925	925	0
64	20250227	190600	16320294	925	925	925	925	0
65	20250227	190500	16320294	925	925	925	925	0
66	20250227	190400	16320294	925	925	925	925	0
67	20250227	190300	16320294	925	925	925	925	0
68	20250227	190200	16320294	925	925	925	925	0
69	20250227	190100	16320294	925	925	925	925	0
70	20250227	190000	16320294	925	925	925	925	0
71	20250227	185900	16320294	925	925	925	925	0
72	20250227	185800	16320294	925	925	925	925	0
73	20250227	185700	16320294	925	925	925	925	0
74	20250227	185600	16320294	925	925	925	925	0
75	20250227	185500	16320294	925	925	925	925	0
76	20250227	185400	16320294	925	925	925	925	0
77	20250227	185300	16320294	925	925	925	925	0
78	20250227	185200	16320294	925	925	925	925	0
79	20250227	185100	16320294	925	925	925	925	0
80	20250227	185000	16320294	925	925	925	925	0
81	20250227	184900	16320294	925	925	925	925	0
82	20250227	184800	16320294	925	925	925	925	0
83	20250227	184700	16320294	925	925	925	925	0
84	20250227	184600	16320294	925	925	925	925	0
85	20250227	184500	16320294	925	925	925	925	0
86	20250227	184400	16320294	925	925	925	925	0
87	20250227	184300	16320294	925	925	925	925	0
88	20250227	184200	16320294	925	925	925	925	0
89	20250227	184100	16320294	925	925	925	925	0
90	20250227	184000	16320294	925	925	925	925	0
91	20250227	183900	16320294	925	925	925	925	0
92	20250227	183800	16320294	925	925	925	925	22
93	20250227	183700	16320294	925	925	925	925	0
94	20250227	183600	16320294	925	925	925	925	0
95	20250227	183500	16320294	925	925	925	925	0
96	20250227	183400	16320294	925	925	925	925	0
97	20250227	183300	16320294	925	925	925	925	0
98	20250227	183200	16320294	925	925	925	925	0
99	20250227	183100	16320294	925	925	925	925	0
100	20250227	183000	16320294	925	925	925	925	0
101	20250227	182900	16320294	925	925	925	925	0
102	20250227	182800	16320294	925	925	925	925	0
103	20250227	182700	16320294	925	925	925	925	0
104	20250227	182600	16320294	925	925	925	925	0
105	20250227	182500	16320294	925	925	925	925	0
106	20250227	182400	16320294	925	925	925	925	0
107	20250227	182300	16320294	925	925	925	925	0
108	20250227	182200	16320294	925	925	925	925	0
109	20250227	182100	16320294	925	925	925	925	0
110	20250227	182000	16320294	925	925	925	925	0
111	20250227	181900	16320294	925	925	925	925	0
112	20250227	181800	16320294	925	925	925	925	0
113	20250227	181700	16320294	925	925	925	925	0
114	20250227	181600	16320294	925	925	925	925	0
115	20250227	181500	16320294	925	925	925	925	0
116	20250227	181400	16320294	925	925	925	925	0
117	20250227	181300	16320294	925	925	925	925	0
118	20250227	181200	16320294	925	925	925	925	0
119	20250227	181100	16320294	925	925	925	925	0
120	20250227	181000	16320294	925	925	925	925	0
121	20250227	180900	16320294	925	925	925	925	0
122	20250227	180800	16320294	925	925	925	925	22
123	20250227	180700	16320294	925	925	925	925	0
124	20250227	180600	16320294	925	925	925	925	0
125	20250227	180500	16320294	925	925	925	925	0
126	20250227	180400	16320294	925	925	925	925	0
127	20250227	180300	16320294	925	925	925	925	0
128	20250227	180200	16320294	925	925	925	925	0
129	20250227	180100	16320294	925	925	925	925	0
130	20250227	180000	16320294	925	925	925	925	0
131	20250227	175900	16320294	925	925	925	925	0
132	20250227	175800	16320294	925	925	925	925	0
133	20250227	175700	16320294	925	925	925	925	0
134	20250227	175600	16320294	925	925	925	925	0
135	20250227	175500	16320294	925	925	925	925	0
136	20250227	175400	16320294	925	925	925	925	0
137	20250227	175300	16320294	925	925	925	925	0
138	20250227	175200	16320294	925	925	925	925	0
139	20250227	175100	16320294	925	925	925	925	0
140	20250227	175000	16320294	925	925	925	925	0
141	20250227	174900	16320294	925	925	925	925	0
142	20250227	174800	16320294	925	925	925	925	0
143	20250227	174700	16320294	925	925	925	925	0
144	20250227	174600	16320294	925	925	925	925	0
145	20250227	174500	16320294	925	925	925	925	0
146	20250227	174400	16320294	925	925	925	925	0
147	20250227	174300	16320294	925	925	925	925	0
148	20250227	174200	16320294	925	925	925	925	0
149	20250227	174100	16320294	925	925	925	925	0
150	20250227	174000	16320294	925	925	925	925	0
151	20250227	173900	16320294	925	925	925	925	0
152	20250227	173800	16320294	925	925	925	925	22
153	20250227	173700	16320294	925	925	925	925	0
154	20250227	173600	16320294	925	925	925	925	0
155	20250227	173500	16320294	925	925	925	925	0
156	20250227	173400	16320294	925	925	925	925	0
157	20250227	173300	16320294	925	925	925	925	0
158	20250227	173200	16320294	925	925	925	925	0
159	20250227	173100	16320294	925	925	925	925	0
160	20250227	173000	16320294	925	925	925	925	0
161	20250227	172900	16320294	925	925	925	925	0
162	20250227	172800	16320294	925	925	925	925	0
163	20250227	172700	16320294	925	925	925	925	0
164	20250227	172600	16320294	925	925	925	925	0
165	20250227	172500	16320294	925	925	925	925	0
166	20250227	172400	16320294	925	925	925	925	0
167	20250227	172300	16320294	925	925	925	925	0
168	20250227	172200	16320294	925	925	925	925	0
169	20250227	172100	16320294	925	925	925	925	0
170	20250227	172000	16320294	925	925	925	925	0
171	20250227	171900	16320294	925	925	925	925	0
172	20250227	171800	16320294	925	925	925	925	0
173	20250227	171700	16320294	925	925	925	925	0
174	20250227	171600	16320294	925	925	925	925	0
175	20250227	171500	16320294	925	925	925	925	0
176	20250227	171400	16320294	925	925	925	925	0
177	20250227	171300	16320294	925	925	925	925	0
178	20250227	171200	16320294	925	925	925	925	0
179	20250227	171100	16320294	925	925	925	925	0
180	20250227	171000	16320294	925	925	925	925	0
181	20250227	170900	16320294	925	925	925	925	0
182	20250227	170800	16320294	925	925	925	925	22
183	20250227	170700	16320294	925	925	925	925	0
184	20250227	170600	16320294	925	925	925	925	0
185	20250227	170500	16320294	925	925	925	925	0
186	20250227	170400	16320294	925	925	925	925	0
187	20250227	170300	16320294	925	925	925	925	0
188	20250227	170200	16320294	925	925	925	925	0
189	20250227	170100	16320294	925	925	925	925	0
190	20250227	170000	16320294	925	925	925	925	0
191	20250227	165900	16320294	925	925	925	925	0
192	20250227	165800	16320294	925	925	925	925	0
193	20250227	165700	16320294	925	925	925	925	0
194	20250227	165600	16320294	925	925	925	925	0
195	20250227	165500	16320294	925	925	925	925	0
196	20250227	165400	16320294	925	925	925	925	0
197	20250227	165300	16320294	925	925	925	925	0
198	20250227	165200	16320294	925	925	925	925	0
199	20250227	165100	16320294	925	925	925	925	0
200	20250227	165000	16320294	925	925	925	925	0
201	20250227	164900	16320294	925	925	925	925	0
202	20250227	164800	16320294	925	925	925	925	0
203	20250227	164700	16320294	925	925	925	925	0
204	20250227	164600	16320294	925	925	925	925	0
205	20250227	164500	16320294	925	925	925	925	0
206	20250227	164400	16320294	925	925	925	925	0
207	20250227	164300	16320294	925	925	925	925	0
208	20250227	164200	16320294	925	925	925	925	0
209	20250227	164100	16320294	925	925	925	925	0
210	20250227	164000	16320294	925	925	925	925	0
211	20250227	163900	16320294	925	925	925	925	0
212	20250227	163800	16320294	925	925	925	925	22
213	20250227	163700	16320294	925	925	925	925	0
214	20250227	163600	16320294	925	925	925	925	0
215	20250227	163500	16320294	925	925	925	925	0
216	20250227	163400	16320294	925	925	925	925	0
217	20250227	163300	16320294	925	925	925	925	0
218	20250227	163200	16320294	925	925	925	925	0
219	20250227	163100	16320294	925	925	925	925	0
220	20250227	163000	16320294	925	925	925	925	0
221	20250227	162900	16320294	925	925	925	925	0
222	20250227	162800	16320294	925	925	925	925	0
223	20250227	162700	16320294	925	925	925	925	0
224	20250227	162600	16320294	925	925	925	925	0
225	20250227	162500	16320294	925	925	925	925	0
226	20250227	162400	16320294	925	925	925	925	0
227	20250227	162300	16320294	925	925	925	925	0
228	20250227	162200	16320294	925	925	925	925	0
229	20250227	162100	16320294	925	925	925	925	0
230	20250227	162000	16320294	925	925	925	925	0
231	20250227	161900	16320294	925	925	925	925	0
232	20250227	161800	16320294	925	925	925	925	0
233	20250227	161700	16320294	925	925	925	925	0
234	20250227	161600	16320294	925	925	925	925	0
235	20250227	161500	16320294	925	925	925	925	0
236	20250227	161400	16320294	925	925	925	925	0
237	20250227	161300	16320294	925	925	925	925	0
238	20250227	161200	16320294	925	925	925	925	0
239	20250227	161100	16320294	925	925	925	925	0
240	20250227	161000	16320294	925	925	925	925	0
241	20250227	160900	16320294	925	925	925	925	0
242	20250227	160800	16320294	925	925	925	925	22
243	20250227	160700	16320294	925	925	925	925	0
244	20250227	160600	16320294	925	925	925	925	0
245	20250227	160500	16320294	925	925	925	925	0
246	20250227	160400	16320294	925	925	925	925	0
247	20250227	160300	16320294	925	925	925	925	0
248	20250227	160200	16320294	925	925	925	925	0
249	20250227	160100	16320294	925	925	925	925	0
250	20250227	160000	16320294	925	925	925	925	0
251	20250227	155900	16320294	925	925	925	925	0
252	20250227	155800	16320294	925	925	925	925	0
253	20250227	155700	16320294	925	925	925	925	0
254	20250227	155600	16320294	925	925	925	925	0
255	20250227	155500	16320294	925	925	925	925	0
256	20250227	155400	16320294	925	925	925	925	0
257	20250227	155300	16320294	925	925	925	925	0
258	20250227	155200	16320294	925	925	925	925	0
259	20250227	155100	16320294	925	925	925	925	0
260	20250227	155000	16320294	925	925	925	925	0
261	20250227	154900	16320294	925	925	925	925	0
262	20250227	154800	16320294	925	925	925	925	0
263	20250227	154700	16320294	925	925	925	925	0
264	20250227	154600	16320294	925	925	925	925	0
265	20250227	154500	16320294	925	925	925	925	0
266	20250227	154400	16320294	925	925	925	925	0
267	20250227	154300	16320294	925	925	925	925	0
268	20250227	154200	16320294	925	925	925	925	0
269	20250227	154100	16320294	925	925	925	925	0
270	20250227	154000	16320294	925	925	925	925	0
271	20250227	153900	16320294	925	925	925	925	0
272	20250227	153800	16320294	925	925	925	925	22
273	20250227	153700	16320294	925	925	925	925	0
274	20250227	153600	16320294	925	925	925	925	0
275	20250227	153500	16320294	925	925	925	925	0
276	20250227	153400	16320294	925	925	925	925	0
277	20250227	153300	16320294	925	925	925	925	0
278	20250227	153200	16320294	925	925	925	925	0
279	20250227	153100	16320294	925	925	925	925	0
280	20250227	153000	16320294	925	925	925	925	22
281	20250227	152900	16299944	925	925	925	925	0
282	20250227	152800	16299944	925	925	925	925	0
283	20250227	152700	16299944	925	925	925	925	0
284	20250227	152600	16299944	925	925	925	925	0
285	20250227	152500	16299944	925	925	925	925	0
286	20250227	152400	16299944	925	925	925	925	0
287	20250227	152300	16299944	925	925	925	925	0
288	20250227	152200	16299944	925	925	925	925	0
289	20250227	152100	16299944	925	925	925	925	0
290	20250227	152000	16299944	925	925	925	925	0
291	20250227	151900	16299944	925	925	925	925	11
292	20250227	151800	16289769	924	924	924	924	699
293	20250227	151700	15643893	924	924	924	924	500
294	20250227	151600	15181893	924	923	924	923	540
295	20250227	151500	14682973	923	922	923	922	70
296	20250227	151400	14618383	921	920	921	920	40
297	20250227	151300	14581563	916	916	916	916	0
298	20250227	151200	14581563	916	916	916	916	15
299	20250227	151100	14567823	916	916	916	916	22
300	20250227	151000	14547671	916	916	916	916	139
301	20250227	150900	14420347	916	919	919	916	253
302	20250227	150800	14188350	920	920	920	920	50
303	20250227	150700	14142350	920	920	920	920	10
304	20250227	150600	14133150	920	920	920	920	0
305	20250227	150500	14133150	920	920	920	920	0
306	20250227	150400	14133150	920	920	920	920	0
307	20250227	150300	14133150	920	920	920	920	63
308	20250227	150200	14075190	921	921	921	921	271
309	20250227	150100	13825599	921	921	921	921	0
310	20250227	150000	13825599	921	921	921	921	0
311	20250227	145900	13825599	921	923	923	921	46
312	20250227	145800	13783167	924	924	924	924	1
313	20250227	145700	13782243	924	924	924	924	0
314	20250227	145600	13782243	924	924	924	924	0
315	20250227	145500	13782243	924	924	924	924	0
316	20250227	145400	13782243	924	924	924	924	0
317	20250227	145300	13782243	924	924	924	924	1
318	20250227	145200	13781319	925	925	925	925	0
319	20250227	145100	13781319	925	925	925	925	0
320	20250227	145000	13781319	925	925	925	925	0
321	20250227	144900	13781319	925	925	925	925	1
322	20250227	144800	13780394	925	925	925	925	0
323	20250227	144700	13780394	925	925	925	925	0
324	20250227	144600	13780394	925	925	925	925	0
325	20250227	144500	13780394	925	925	925	925	0
326	20250227	144400	13780394	925	925	925	925	0
327	20250227	144300	13780394	925	925	925	925	0
328	20250227	144200	13780394	925	925	925	925	1
329	20250227	144100	13779469	925	925	925	925	0
330	20250227	144000	13779469	925	925	925	925	10
331	20250227	143900	13770219	925	925	925	925	0
332	20250227	143800	13770219	925	925	925	925	0
333	20250227	143700	13770219	925	925	925	925	0
334	20250227	143600	13770219	925	925	925	925	0
335	20250227	143500	13770219	925	925	925	925	0
336	20250227	143400	13770219	925	925	925	925	0
337	20250227	143300	13770219	925	925	925	925	10
338	20250227	143200	13760969	925	925	925	925	0
339	20250227	143100	13760969	925	925	925	925	0
340	20250227	143000	13760969	925	925	925	925	0
341	20250227	142900	13760969	925	925	925	925	0
342	20250227	142800	13760969	925	925	925	925	0
343	20250227	142700	13760969	925	925	925	925	0
344	20250227	142600	13760969	925	925	925	925	0
345	20250227	142500	13760969	925	925	925	925	0
346	20250227	142400	13760969	925	925	925	925	0
347	20250227	142300	13760969	925	925	925	925	0
348	20250227	142200	13760969	925	925	925	925	0
349	20250227	142100	13760969	925	925	925	925	0
350	20250227	142000	13760969	925	925	925	925	0
351	20250227	141900	13760969	925	925	925	925	0
352	20250227	141800	13760969	925	925	925	925	0
353	20250227	141700	13760969	925	925	925	925	0
354	20250227	141600	13760969	925	925	925	925	0
355	20250227	141500	13760969	925	925	925	925	0
356	20250227	141400	13760969	925	922	925	922	428
357	20250227	141300	13365221	922	922	922	922	0
358	20250227	141200	13365221	922	922	922	922	0
359	20250227	141100	13365221	922	922	922	922	0
360	20250227	141000	13365221	922	922	922	922	0
361	20250227	140900	13365221	922	922	922	922	0
362	20250227	140800	13365221	922	922	922	922	0
363	20250227	140700	13365221	922	922	922	922	0
364	20250227	140600	13365221	922	922	922	922	0
365	20250227	140500	13365221	922	922	922	922	0
366	20250227	140400	13365221	922	922	922	922	0
367	20250227	140300	13365221	922	922	922	922	0
368	20250227	140200	13365221	922	922	922	922	0
369	20250227	140100	13365221	922	922	922	922	0
370	20250227	140000	13365221	922	922	922	922	0
371	20250227	135900	13365221	922	922	922	922	0
372	20250227	135800	13365221	922	922	922	922	200
373	20250227	135700	13180821	922	922	922	922	0
374	20250227	135600	13180821	922	922	922	922	0
375	20250227	135500	13180821	922	922	922	922	0
376	20250227	135400	13180821	922	922	922	922	21
377	20250227	135300	13161459	922	922	922	922	0
378	20250227	135200	13161459	922	922	922	922	0
379	20250227	135100	13161459	922	922	922	922	0
380	20250227	135000	13161459	922	922	922	922	0
381	20250227	134900	13161459	922	922	922	922	0
382	20250227	134800	13161459	922	922	922	922	0
383	20250227	134700	13161459	922	922	922	922	35
384	20250227	134600	13129189	925	925	925	925	0
385	20250227	134500	13129189	925	925	925	925	0
386	20250227	134400	13129189	925	925	925	925	1
387	20250227	134300	13128264	923	923	923	923	0
388	20250227	134200	13128264	923	923	923	923	0
389	20250227	134100	13128264	923	923	923	923	0
390	20250227	134000	13128264	923	923	923	923	0
391	20250227	133900	13128264	923	923	923	923	0
392	20250227	133800	13128264	923	923	923	923	0
393	20250227	133700	13128264	923	923	923	923	0
394	20250227	133600	13128264	923	923	923	923	0
395	20250227	133500	13128264	923	923	923	923	0
396	20250227	133400	13128264	923	923	923	923	0
397	20250227	133300	13128264	923	923	923	923	0
398	20250227	133200	13128264	923	923	923	923	0
399	20250227	133100	13128264	923	923	923	923	10
400	20250227	133000	13119034	923	923	923	923	1536
401	20250227	132900	11701306	923	923	923	923	0
402	20250227	132800	11701306	923	923	923	923	0
403	20250227	132700	11701306	923	923	923	923	0
404	20250227	132600	11701306	923	923	923	923	0
405	20250227	132500	11701306	923	923	923	923	0
406	20250227	132400	11701306	923	923	923	923	0
407	20250227	132300	11701306	923	923	923	923	0
408	20250227	132200	11701306	923	923	923	923	0
409	20250227	132100	11701306	923	923	923	923	0
410	20250227	132000	11701306	923	923	923	923	0
411	20250227	131900	11701306	923	923	923	923	0
412	20250227	131800	11701306	923	923	923	923	0
413	20250227	131700	11701306	923	923	923	923	0
414	20250227	131600	11701306	923	923	923	923	0
415	20250227	131500	11701306	923	923	923	923	0
416	20250227	131400	11701306	923	923	923	923	0
417	20250227	131300	11701306	923	923	923	923	0
418	20250227	131200	11701306	923	923	923	923	135
419	20250227	131100	11576701	925	925	925	925	0
420	20250227	131000	11576701	925	925	925	925	0
421	20250227	130900	11576701	925	925	925	925	1
422	20250227	130800	11575776	923	923	923	923	0
423	20250227	130700	11575776	923	923	923	923	0
424	20250227	130600	11575776	923	923	923	923	0
425	20250227	130500	11575776	923	923	923	923	0
426	20250227	130400	11575776	923	923	923	923	0
427	20250227	130300	11575776	923	923	923	923	0
428	20250227	130200	11575776	923	925	925	923	1508
429	20250227	130100	10182762	925	927	927	925	40
430	20250227	130000	10145760	929	929	929	929	0
431	20250227	125900	10145760	929	929	929	929	0
432	20250227	125800	10145760	929	929	929	929	0
433	20250227	125700	10145760	929	929	929	929	0
434	20250227	125600	10145760	929	929	929	929	0
435	20250227	125500	10145760	929	929	929	929	0
436	20250227	125400	10145760	929	929	929	929	0
437	20250227	125300	10145760	929	929	929	929	0
438	20250227	125200	10145760	929	929	929	929	0
439	20250227	125100	10145760	929	929	929	929	0
440	20250227	125000	10145760	929	929	929	929	0
441	20250227	124900	10145760	929	929	929	929	0
442	20250227	124800	10145760	929	929	929	929	0
443	20250227	124700	10145760	929	929	929	929	0
444	20250227	124600	10145760	929	929	929	929	0
445	20250227	124500	10145760	929	929	929	929	0
446	20250227	124400	10145760	929	929	929	929	1
447	20250227	124300	10144831	927	927	927	927	0
448	20250227	124200	10144831	927	927	927	927	0
449	20250227	124100	10144831	927	927	927	927	0
450	20250227	124000	10144831	927	927	927	927	0
451	20250227	123900	10144831	927	927	927	927	0
452	20250227	123800	10144831	927	927	927	927	109
453	20250227	123700	10043788	927	927	927	927	846
454	20250227	123600	9259546	929	929	929	929	0
455	20250227	123500	9259546	929	929	929	929	10
456	20250227	123400	9250256	928	928	928	928	0
457	20250227	123300	9250256	928	928	928	928	0
458	20250227	123200	9250256	928	928	928	928	0
459	20250227	123100	9250256	928	928	928	928	1
460	20250227	123000	9249328	929	929	929	929	1
461	20250227	122900	9248399	929	929	929	929	0
462	20250227	122800	9248399	929	929	929	929	0
463	20250227	122700	9248399	929	929	929	929	0
464	20250227	122600	9248399	929	929	929	929	0
465	20250227	122500	9248399	929	929	929	929	0
466	20250227	122400	9248399	929	929	929	929	0
467	20250227	122300	9248399	929	929	929	929	0
468	20250227	122200	9248399	929	929	929	929	0
469	20250227	122100	9248399	929	929	929	929	0
470	20250227	122000	9248399	929	929	929	929	0
471	20250227	121900	9248399	929	929	929	929	0
472	20250227	121800	9248399	929	929	929	929	0
473	20250227	121700	9248399	929	929	929	929	0
474	20250227	121600	9248399	929	929	929	929	0
475	20250227	121500	9248399	929	929	929	929	0
476	20250227	121400	9248399	929	929	929	929	1
477	20250227	121300	9247470	927	927	927	927	0
478	20250227	121200	9247470	927	927	927	927	52
479	20250227	121100	9199266	929	929	929	929	0
480	20250227	121000	9199266	929	929	929	929	0
481	20250227	120900	9199266	929	929	929	929	0
482	20250227	120800	9199266	929	929	929	929	0
483	20250227	120700	9199266	929	929	929	929	0
484	20250227	120600	9199266	929	929	929	929	0
485	20250227	120500	9199266	929	929	929	929	0
486	20250227	120400	9199266	929	929	929	929	0
487	20250227	120300	9199266	929	929	929	929	0
488	20250227	120200	9199266	929	929	929	929	0
489	20250227	120100	9199266	929	929	929	929	0
490	20250227	120000	9199266	929	929	929	929	0
491	20250227	115900	9199266	929	929	929	929	0
492	20250227	115800	9199266	929	929	929	929	0
493	20250227	115700	9199266	929	929	929	929	0
494	20250227	115600	9199266	929	929	929	929	0
495	20250227	115500	9199266	929	929	929	929	0
496	20250227	115400	9199266	929	929	929	929	0
497	20250227	115300	9199266	929	929	929	929	0
498	20250227	115200	9199266	929	929	929	929	0
499	20250227	115100	9199266	929	929	929	929	0
500	20250227	115000	9199266	929	929	929	929	0
501	20250227	114900	9199266	929	929	929	929	0
502	20250227	114800	9199266	929	929	929	929	0
503	20250227	114700	9199266	929	929	929	929	1
504	20250227	114600	9198337	928	928	928	928	0
505	20250227	114500	9198337	928	928	928	928	0
506	20250227	114400	9198337	928	928	928	928	0
507	20250227	114300	9198337	928	928	928	928	0
508	20250227	114200	9198337	928	928	928	928	0
509	20250227	114100	9198337	928	928	928	928	0
510	20250227	114000	9198337	928	928	928	928	0
511	20250227	113900	9198337	928	928	928	928	0
512	20250227	113800	9198337	928	928	928	928	0
513	20250227	113700	9198337	928	928	928	928	0
514	20250227	113600	9198337	928	928	928	928	0
515	20250227	113500	9198337	928	928	928	928	0
516	20250227	113400	9198337	928	928	928	928	0
517	20250227	113300	9198337	928	928	928	928	0
518	20250227	113200	9198337	928	928	928	928	0
519	20250227	113100	9198337	928	928	928	928	0
520	20250227	113000	9198337	928	928	928	928	0
521	20250227	112900	9198337	928	928	928	928	0
522	20250227	112800	9198337	928	928	928	928	0
523	20250227	112700	9198337	928	928	928	928	0
524	20250227	112600	9198337	928	928	928	928	0
525	20250227	112500	9198337	928	928	928	928	0
526	20250227	112400	9198337	928	928	928	928	0
527	20250227	112300	9198337	928	928	928	928	5
528	20250227	112200	9193697	928	928	928	928	0
529	20250227	112100	9193697	928	928	928	928	20
530	20250227	112000	9175137	930	930	930	930	0
531	20250227	111900	9175137	930	930	930	930	0
532	20250227	111800	9175137	930	930	930	930	0
533	20250227	111700	9175137	930	930	930	930	0
534	20250227	111600	9175137	930	930	930	930	50
535	20250227	111500	9128637	930	930	930	930	0
536	20250227	111400	9128637	930	930	930	930	0
537	20250227	111300	9128637	930	930	930	930	0
538	20250227	111200	9128637	930	930	930	930	0
539	20250227	111100	9128637	930	930	930	930	0
540	20250227	111000	9128637	930	930	930	930	0
541	20250227	110900	9128637	930	930	930	930	0
542	20250227	110800	9128637	930	930	930	930	0
543	20250227	110700	9128637	930	930	930	930	0
544	20250227	110600	9128637	930	930	930	930	0
545	20250227	110500	9128637	930	930	930	930	0
546	20250227	110400	9128637	930	930	930	930	0
547	20250227	110300	9128637	930	930	930	930	0
548	20250227	110200	9128637	930	930	930	930	0
549	20250227	110100	9128637	930	930	930	930	0
550	20250227	110000	9128637	930	930	930	930	0
551	20250227	105900	9128637	930	930	930	930	0
552	20250227	105800	9128637	930	930	930	930	0
553	20250227	105700	9128637	930	930	930	930	20
554	20250227	105600	9110037	930	929	930	929	1000
555	20250227	105500	8180147	930	930	930	930	0
556	20250227	105400	8180147	930	930	930	930	0
557	20250227	105300	8180147	930	930	930	930	0
558	20250227	105200	8180147	930	930	930	930	0
559	20250227	105100	8180147	930	930	930	930	7
560	20250227	105000	8173637	930	930	930	930	0
561	20250227	104900	8173637	930	930	930	930	0
562	20250227	104800	8173637	930	930	930	930	6
563	20250227	104700	8168057	930	930	930	930	0
564	20250227	104600	8168057	930	930	930	930	0
565	20250227	104500	8168057	930	930	930	930	0
566	20250227	104400	8168057	930	930	930	930	0
567	20250227	104300	8168057	930	930	930	930	0
568	20250227	104200	8168057	930	930	930	930	0
569	20250227	104100	8168057	930	930	930	930	0
570	20250227	104000	8168057	930	930	930	930	0
571	20250227	103900	8168057	930	930	930	930	0
572	20250227	103800	8168057	930	930	930	930	0
573	20250227	103700	8168057	930	930	930	930	0
574	20250227	103600	8168057	930	930	930	930	0
575	20250227	103500	8168057	930	930	930	930	0
576	20250227	103400	8168057	930	930	930	930	0
577	20250227	103300	8168057	930	930	930	930	50
578	20250227	103200	8121557	932	932	932	932	0
579	20250227	103100	8121557	932	932	932	932	0
580	20250227	103000	8121557	932	932	932	932	0
581	20250227	102900	8121557	932	932	932	932	0
582	20250227	102800	8121557	932	932	932	932	0
583	20250227	102700	8121557	932	932	932	932	0
584	20250227	102600	8121557	932	932	932	932	0
585	20250227	102500	8121557	932	932	932	932	0
586	20250227	102400	8121557	932	932	932	932	0
587	20250227	102300	8121557	932	932	932	932	0
588	20250227	102200	8121557	932	932	932	932	0
589	20250227	102100	8121557	932	932	932	932	0
590	20250227	102000	8121557	932	932	932	932	0
591	20250227	101900	8121557	932	932	932	932	0
592	20250227	101800	8121557	932	932	932	932	0
593	20250227	101700	8121557	932	932	932	932	0
594	20250227	101600	8121557	932	932	932	932	0
595	20250227	101500	8121557	932	932	932	932	0
596	20250227	101400	8121557	932	932	932	932	0
597	20250227	101300	8121557	932	932	932	932	200
598	20250227	101200	7935157	932	930	932	930	180
599	20250227	101100	7767584	927	927	927	927	0
600	20250227	101000	7767584	927	927	927	927	0
601	20250227	100900	7767584	927	927	927	927	0
602	20250227	100800	7767584	927	927	927	927	0
603	20250227	100700	7767584	927	927	927	927	4
604	20250227	100600	7763876	927	927	927	927	0
605	20250227	100500	7763876	927	927	927	927	0
606	20250227	100400	7763876	927	927	927	927	0
607	20250227	100300	7763876	927	927	927	927	0
608	20250227	100200	7763876	927	927	927	927	0
609	20250227	100100	7763876	927	927	927	927	0
610	20250227	100000	7763876	927	927	927	927	3491
611	20250227	095900	4527719	927	927	927	927	0
612	20250227	095800	4527719	927	927	927	927	0
613	20250227	095700	4527719	927	927	927	927	0
614	20250227	095600	4527719	927	927	927	927	0
615	20250227	095500	4527719	927	927	927	927	0
616	20250227	095400	4527719	927	927	927	927	0
617	20250227	095300	4527719	927	927	927	927	0
618	20250227	095200	4527719	927	927	927	927	0
619	20250227	095100	4527719	927	927	927	927	0
620	20250227	095000	4527719	927	927	927	927	0
621	20250227	094900	4527719	927	927	927	927	0
622	20250227	094800	4527719	927	927	927	927	200
623	20250227	094700	4342319	928	928	928	928	0
624	20250227	094600	4342319	928	928	928	928	0
625	20250227	094500	4342319	928	928	928	928	1
626	20250227	094400	4341391	928	928	928	928	12
627	20250227	094300	4330255	927	927	927	927	28
628	20250227	094200	4304299	927	927	927	927	0
629	20250227	094100	4304299	927	927	927	927	0
630	20250227	094000	4304299	927	927	927	927	0
631	20250227	093900	4304299	927	927	927	927	0
632	20250227	093800	4304299	927	927	927	927	0
633	20250227	093700	4304299	927	927	927	927	0
634	20250227	093600	4304299	927	927	927	927	0
635	20250227	093500	4304299	927	927	927	927	0
636	20250227	093400	4304299	927	927	927	927	0
637	20250227	093300	4304299	927	927	927	927	0
638	20250227	093200	4304299	927	927	927	927	3000
639	20250227	093100	1523299	927	927	927	927	281
640	20250227	093000	1262812	927	927	927	927	0
641	20250227	092900	1262812	927	927	927	927	0
642	20250227	092800	1262812	927	927	927	927	64
643	20250227	092700	1203484	927	927	927	927	0
644	20250227	092600	1203484	927	927	927	927	0
645	20250227	092500	1203484	927	927	927	927	0
646	20250227	092400	1203484	927	927	927	927	0
647	20250227	092300	1203484	927	927	927	927	0
648	20250227	092200	1203484	927	927	927	927	0
649	20250227	092100	1203484	927	927	927	927	338
650	20250227	092000	890158	931	931	931	931	0
651	20250227	091900	890158	931	931	931	931	0
652	20250227	091800	890158	931	931	931	931	0
653	20250227	091700	890158	931	931	931	931	1
654	20250227	091600	889227	931	931	931	931	0
655	20250227	091500	889227	931	931	931	931	0
656	20250227	091400	889227	931	931	931	931	0
657	20250227	091300	889227	931	931	931	931	0
658	20250227	091200	889227	931	931	931	931	0
659	20250227	091100	889227	931	931	931	931	1
660	20250227	091000	888296	930	930	930	930	0
661	20250227	090900	888296	930	930	930	930	0
662	20250227	090800	888296	930	930	930	930	0
663	20250227	090700	888296	930	930	930	930	0
664	20250227	090600	888296	930	930	930	930	0
665	20250227	090500	888296	930	930	930	930	0
666	20250227	090400	888296	930	930	930	930	0
667	20250227	090300	888296	930	930	930	930	0
668	20250227	090200	888296	930	930	930	930	0
669	20250227	090100	888296	930	930	930	922	949
670	20250227	090000	6524	932	932	932	932	7