KissMeData/012280/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	185600	31812491	918	918	918	918	4093
3	20240228	185500	31812491	918	918	918	918	0
4	20240228	185400	31812491	918	918	918	918	0
5	20240228	185300	31812491	918	918	918	918	0
6	20240228	185200	31812491	918	918	918	918	0
7	20240228	185100	31812491	918	918	918	918	0
8	20240228	185000	31812491	918	918	918	918	0
9	20240228	184900	31812491	918	918	918	918	0
10	20240228	184800	31812491	918	918	918	918	0
11	20240228	184700	31812491	918	918	918	918	0
12	20240228	184600	31812491	918	918	918	918	0
13	20240228	184500	31812491	918	918	918	918	0
14	20240228	184400	31812491	918	918	918	918	0
15	20240228	184300	31812491	918	918	918	918	0
16	20240228	184200	31812491	918	918	918	918	0
17	20240228	184100	31812491	918	918	918	918	0
18	20240228	184000	31812491	918	918	918	918	0
19	20240228	183900	31812491	918	918	918	918	0
20	20240228	183800	31812491	918	918	918	918	0
21	20240228	183700	31812491	918	918	918	918	0
22	20240228	183600	31812491	918	918	918	918	0
23	20240228	183500	31812491	918	918	918	918	0
24	20240228	183400	31812491	918	918	918	918	0
25	20240228	183300	31812491	918	918	918	918	0
26	20240228	183200	31812491	918	918	918	918	0
27	20240228	183100	31812491	918	918	918	918	0
28	20240228	183000	31812491	918	918	918	918	0
29	20240228	182900	31812491	918	918	918	918	0
30	20240228	182800	31812491	918	918	918	918	0
31	20240228	182700	31812491	918	918	918	918	0
32	20240228	182600	31812491	918	918	918	918	4093
33	20240228	182500	31812491	918	918	918	918	0
34	20240228	182400	31812491	918	918	918	918	0
35	20240228	182300	31812491	918	918	918	918	0
36	20240228	182200	31812491	918	918	918	918	0
37	20240228	182100	31812491	918	918	918	918	0
38	20240228	182000	31812491	918	918	918	918	0
39	20240228	181900	31812491	918	918	918	918	0
40	20240228	181800	31812491	918	918	918	918	0
41	20240228	181700	31812491	918	918	918	918	0
42	20240228	181600	31812491	918	918	918	918	0
43	20240228	181500	31812491	918	918	918	918	0
44	20240228	181400	31812491	918	918	918	918	0
45	20240228	181300	31812491	918	918	918	918	0
46	20240228	181200	31812491	918	918	918	918	0
47	20240228	181100	31812491	918	918	918	918	0
48	20240228	181000	31812491	918	918	918	918	0
49	20240228	180900	31812491	918	918	918	918	0
50	20240228	180800	31812491	918	918	918	918	0
51	20240228	180700	31812491	918	918	918	918	0
52	20240228	180600	31812491	918	918	918	918	0
53	20240228	180500	31812491	918	918	918	918	0
54	20240228	180400	31812491	918	918	918	918	0
55	20240228	180300	31812491	918	918	918	918	0
56	20240228	180200	31812491	918	918	918	918	0
57	20240228	180100	31812491	918	918	918	918	0
58	20240228	180000	31812491	918	918	918	918	0
59	20240228	175900	31812491	918	918	918	918	0
60	20240228	175800	31812491	918	918	918	918	0
61	20240228	175700	31812491	918	918	918	918	0
62	20240228	175600	31812491	918	918	918	918	4093
63	20240228	175500	31812491	918	918	918	918	0
64	20240228	175400	31812491	918	918	918	918	0
65	20240228	175300	31812491	918	918	918	918	0
66	20240228	175200	31812491	918	918	918	918	0
67	20240228	175100	31812491	918	918	918	918	0
68	20240228	175000	31812491	918	918	918	918	0
69	20240228	174900	31812491	918	918	918	918	0
70	20240228	174800	31812491	918	918	918	918	0
71	20240228	174700	31812491	918	918	918	918	0
72	20240228	174600	31812491	918	918	918	918	0
73	20240228	174500	31812491	918	918	918	918	0
74	20240228	174400	31812491	918	918	918	918	0
75	20240228	174300	31812491	918	918	918	918	0
76	20240228	174200	31812491	918	918	918	918	0
77	20240228	174100	31812491	918	918	918	918	0
78	20240228	174000	31812491	918	918	918	918	0
79	20240228	173900	31812491	918	918	918	918	0
80	20240228	173800	31812491	918	918	918	918	0
81	20240228	173700	31812491	918	918	918	918	0
82	20240228	173600	31812491	918	918	918	918	0
83	20240228	173500	31812491	918	918	918	918	0
84	20240228	173400	31812491	918	918	918	918	0
85	20240228	173300	31812491	918	918	918	918	0
86	20240228	173200	31812491	918	918	918	918	0
87	20240228	173100	31812491	918	918	918	918	0
88	20240228	173000	31812491	918	918	918	918	0
89	20240228	172900	31812491	918	918	918	918	0
90	20240228	172800	31812491	918	918	918	918	0
91	20240228	172700	31812491	918	918	918	918	0
92	20240228	172600	31812491	918	918	918	918	4093
93	20240228	172500	31812491	918	918	918	918	0
94	20240228	172400	31812491	918	918	918	918	0
95	20240228	172300	31812491	918	918	918	918	0
96	20240228	172200	31812491	918	918	918	918	0
97	20240228	172100	31812491	918	918	918	918	0
98	20240228	172000	31812491	918	918	918	918	0
99	20240228	171900	31812491	918	918	918	918	0
100	20240228	171800	31812491	918	918	918	918	0
101	20240228	171700	31812491	918	918	918	918	0
102	20240228	171600	31812491	918	918	918	918	0
103	20240228	171500	31812491	918	918	918	918	0
104	20240228	171400	31812491	918	918	918	918	0
105	20240228	171300	31812491	918	918	918	918	0
106	20240228	171200	31812491	918	918	918	918	0
107	20240228	171100	31812491	918	918	918	918	0
108	20240228	171000	31812491	918	918	918	918	0
109	20240228	170900	31812491	918	918	918	918	0
110	20240228	170800	31812491	918	918	918	918	0
111	20240228	170700	31812491	918	918	918	918	0
112	20240228	170600	31812491	918	918	918	918	0
113	20240228	170500	31812491	918	918	918	918	0
114	20240228	170400	31812491	918	918	918	918	0
115	20240228	170300	31812491	918	918	918	918	0
116	20240228	170200	31812491	918	918	918	918	0
117	20240228	170100	31812491	918	918	918	918	0
118	20240228	170000	31812491	918	918	918	918	0
119	20240228	165900	31812491	918	918	918	918	0
120	20240228	165800	31812491	918	918	918	918	0
121	20240228	165700	31812491	918	918	918	918	0
122	20240228	165600	31812491	918	918	918	918	4093
123	20240228	165500	31812491	918	918	918	918	0
124	20240228	165400	31812491	918	918	918	918	0
125	20240228	165300	31812491	918	918	918	918	0
126	20240228	165200	31812491	918	918	918	918	0
127	20240228	165100	31812491	918	918	918	918	0
128	20240228	165000	31812491	918	918	918	918	0
129	20240228	164900	31812491	918	918	918	918	0
130	20240228	164800	31812491	918	918	918	918	0
131	20240228	164700	31812491	918	918	918	918	0
132	20240228	164600	31812491	918	918	918	918	0
133	20240228	164500	31812491	918	918	918	918	0
134	20240228	164400	31812491	918	918	918	918	0
135	20240228	164300	31812491	918	918	918	918	0
136	20240228	164200	31812491	918	918	918	918	0
137	20240228	164100	31812491	918	918	918	918	0
138	20240228	164000	31812491	918	918	918	918	0
139	20240228	163900	31812491	918	918	918	918	0
140	20240228	163800	31812491	918	918	918	918	0
141	20240228	163700	31812491	918	918	918	918	0
142	20240228	163600	31812491	918	918	918	918	0
143	20240228	163500	31812491	918	918	918	918	0
144	20240228	163400	31812491	918	918	918	918	0
145	20240228	163300	31812491	918	918	918	918	0
146	20240228	163200	31812491	918	918	918	918	0
147	20240228	163100	31812491	918	918	918	918	0
148	20240228	163000	31812491	918	918	918	918	0
149	20240228	162900	31812491	918	918	918	918	0
150	20240228	162800	31812491	918	918	918	918	0
151	20240228	162700	31812491	918	918	918	918	0
152	20240228	162600	31812491	918	918	918	918	4093
153	20240228	162500	31812491	918	918	918	918	0
154	20240228	162400	31812491	918	918	918	918	0
155	20240228	162300	31812491	918	918	918	918	0
156	20240228	162200	31812491	918	918	918	918	0
157	20240228	162100	31812491	918	918	918	918	0
158	20240228	162000	31812491	918	918	918	918	0
159	20240228	161900	31812491	918	918	918	918	0
160	20240228	161800	31812491	918	918	918	918	0
161	20240228	161700	31812491	918	918	918	918	0
162	20240228	161600	31812491	918	918	918	918	0
163	20240228	161500	31812491	918	918	918	918	0
164	20240228	161400	31812491	918	918	918	918	0
165	20240228	161300	31812491	918	918	918	918	0
166	20240228	161200	31812491	918	918	918	918	0
167	20240228	161100	31812491	918	918	918	918	0
168	20240228	161000	31812491	918	918	918	918	0
169	20240228	160900	31812491	918	918	918	918	0
170	20240228	160800	31812491	918	918	918	918	0
171	20240228	160700	31812491	918	918	918	918	0
172	20240228	160600	31812491	918	918	918	918	0
173	20240228	160500	31812491	918	918	918	918	0
174	20240228	160400	31812491	918	918	918	918	0
175	20240228	160300	31812491	918	918	918	918	0
176	20240228	160200	31812491	918	918	918	918	0
177	20240228	160100	31812491	918	918	918	918	0
178	20240228	160000	31812491	918	918	918	918	0
179	20240228	155900	31812491	918	918	918	918	0
180	20240228	155800	31812491	918	918	918	918	0
181	20240228	155700	31812491	918	918	918	918	0
182	20240228	155600	31812491	918	918	918	918	4093
183	20240228	155500	31812491	918	918	918	918	0
184	20240228	155400	31812491	918	918	918	918	0
185	20240228	155300	31812491	918	918	918	918	0
186	20240228	155200	31812491	918	918	918	918	0
187	20240228	155100	31812491	918	918	918	918	0
188	20240228	155000	31812491	918	918	918	918	0
189	20240228	154900	31812491	918	918	918	918	0
190	20240228	154800	31812491	918	918	918	918	0
191	20240228	154700	31812491	918	918	918	918	0
192	20240228	154600	31812491	918	918	918	918	0
193	20240228	154500	31812491	918	918	918	918	0
194	20240228	154400	31812491	918	918	918	918	0
195	20240228	154300	31812491	918	918	918	918	0
196	20240228	154200	31812491	918	918	918	918	0
197	20240228	154100	31812491	918	918	918	918	0
198	20240228	154000	31812491	918	918	918	918	0
199	20240228	153900	31812491	918	918	918	918	0
200	20240228	153800	31812491	918	918	918	918	0
201	20240228	153700	31812491	918	918	918	918	0
202	20240228	153600	31812491	918	918	918	918	0
203	20240228	153500	31812491	918	918	918	918	0
204	20240228	153400	31812491	918	918	918	918	0
205	20240228	153300	31812491	918	918	918	918	0
206	20240228	153200	31812491	918	918	918	918	0
207	20240228	153100	31812491	918	918	918	918	0
208	20240228	153000	31812491	918	918	918	918	4093
209	20240228	152900	28055117	918	918	918	918	0
210	20240228	152800	28055117	918	918	918	918	0
211	20240228	152700	28055117	918	918	918	918	0
212	20240228	152600	28055117	918	918	918	918	0
213	20240228	152500	28055117	918	918	918	918	0
214	20240228	152400	28055117	918	918	918	918	0
215	20240228	152300	28055117	918	918	918	918	0
216	20240228	152200	28055117	918	918	918	918	0
217	20240228	152100	28055117	918	918	918	918	0
218	20240228	152000	28055117	918	918	918	918	0
219	20240228	151900	28055117	918	918	918	918	300
220	20240228	151800	27779717	918	918	918	918	1437
221	20240228	151700	26460551	920	920	920	920	0
222	20240228	151600	26460551	920	920	920	920	0
223	20240228	151500	26460551	920	920	920	920	0
224	20240228	151400	26460551	920	920	920	920	0
225	20240228	151300	26460551	920	920	920	920	0
226	20240228	151200	26460551	920	920	920	920	0
227	20240228	151100	26460551	920	920	920	920	0
228	20240228	151000	26460551	920	920	920	920	0
229	20240228	150900	26460551	920	920	920	920	0
230	20240228	150800	26460551	920	920	920	920	0
231	20240228	150700	26460551	920	918	920	918	78
232	20240228	150600	26388933	920	920	920	920	0
233	20240228	150500	26388933	920	920	920	920	0
234	20240228	150400	26388933	920	920	920	920	0
235	20240228	150300	26388933	920	920	920	920	0
236	20240228	150200	26388933	920	920	920	920	0
237	20240228	150100	26388933	920	920	920	920	0
238	20240228	150000	26388933	920	920	920	920	0
239	20240228	145900	26388933	920	920	920	920	4
240	20240228	145800	26385253	920	920	920	920	0
241	20240228	145700	26385253	920	920	920	920	0
242	20240228	145600	26385253	920	919	920	919	50
243	20240228	145500	26339299	918	918	918	918	0
244	20240228	145400	26339299	918	918	918	918	0
245	20240228	145300	26339299	918	918	918	918	0
246	20240228	145200	26339299	918	918	918	918	0
247	20240228	145100	26339299	918	918	918	918	0
248	20240228	145000	26339299	918	918	918	918	0
249	20240228	144900	26339299	918	918	918	918	0
250	20240228	144800	26339299	918	918	918	918	67
251	20240228	144700	26277793	918	918	918	918	16
252	20240228	144600	26263105	918	918	918	918	1055
253	20240228	144500	25294615	919	919	919	919	0
254	20240228	144400	25294615	919	919	919	919	0
255	20240228	144300	25294615	919	919	919	919	0
256	20240228	144200	25294615	919	919	919	919	1
257	20240228	144100	25293696	920	920	920	920	0
258	20240228	144000	25293696	920	919	920	919	550
259	20240228	143900	24788240	921	921	921	921	0
260	20240228	143800	24788240	921	921	921	921	8
261	20240228	143700	24780872	921	921	921	921	0
262	20240228	143600	24780872	921	921	921	921	0
263	20240228	143500	24780872	921	921	921	921	0
264	20240228	143400	24780872	921	921	921	921	0
265	20240228	143300	24780872	921	921	921	921	544
266	20240228	143200	24279848	921	921	921	921	0
267	20240228	143100	24279848	921	921	921	921	0
268	20240228	143000	24279848	921	921	921	921	0
269	20240228	142900	24279848	921	921	921	921	0
270	20240228	142800	24279848	921	921	921	921	0
271	20240228	142700	24279848	921	921	921	921	0
272	20240228	142600	24279848	921	921	921	921	2
273	20240228	142500	24278006	921	921	921	921	6
274	20240228	142400	24272480	919	919	919	919	64
275	20240228	142300	24213664	921	921	921	921	0
276	20240228	142200	24213664	921	921	921	921	0
277	20240228	142100	24213664	921	921	921	921	0
278	20240228	142000	24213664	921	921	921	921	0
279	20240228	141900	24213664	921	921	921	921	100
280	20240228	141800	24121564	922	922	922	922	0
281	20240228	141700	24121564	922	922	922	922	0
282	20240228	141600	24121564	922	922	922	922	0
283	20240228	141500	24121564	922	922	922	922	0
284	20240228	141400	24121564	922	922	922	922	0
285	20240228	141300	24121564	922	922	922	922	0
286	20240228	141200	24121564	922	922	922	922	0
287	20240228	141100	24121564	922	922	922	922	0
288	20240228	141000	24121564	922	922	922	922	0
289	20240228	140900	24121564	922	922	922	922	0
290	20240228	140800	24121564	922	922	922	922	0
291	20240228	140700	24121564	922	922	922	922	10
292	20240228	140600	24112344	922	922	922	922	0
293	20240228	140500	24112344	922	922	922	922	0
294	20240228	140400	24112344	922	922	922	922	0
295	20240228	140300	24112344	922	922	922	922	0
296	20240228	140200	24112344	922	922	922	922	0
297	20240228	140100	24112344	922	922	922	922	0
298	20240228	140000	24112344	922	922	922	922	24
299	20240228	135900	24090216	922	922	922	922	0
300	20240228	135800	24090216	922	922	922	922	0
301	20240228	135700	24090216	922	922	922	922	0
302	20240228	135600	24090216	922	922	922	922	0
303	20240228	135500	24090216	922	922	922	922	0
304	20240228	135400	24090216	922	922	922	922	14
305	20240228	135300	24077308	922	922	922	922	0
306	20240228	135200	24077308	922	922	922	922	0
307	20240228	135100	24077308	922	922	922	922	6
308	20240228	135000	24071776	922	922	922	922	4
309	20240228	134900	24068088	917	917	917	917	0
310	20240228	134800	24068088	917	917	917	917	0
311	20240228	134700	24068088	917	917	917	917	0
312	20240228	134600	24068088	917	917	917	917	0
313	20240228	134500	24068088	917	917	917	917	0
314	20240228	134400	24068088	917	917	917	917	0
315	20240228	134300	24068088	917	917	917	917	0
316	20240228	134200	24068088	917	917	917	917	0
317	20240228	134100	24068088	917	917	917	917	0
318	20240228	134000	24068088	917	917	917	917	0
319	20240228	133900	24068088	917	917	917	917	0
320	20240228	133800	24068088	917	919	919	917	5787
321	20240228	133700	18755498	923	923	923	923	0
322	20240228	133600	18755498	923	923	923	923	0
323	20240228	133500	18755498	923	923	923	923	0
324	20240228	133400	18755498	923	923	923	923	0
325	20240228	133300	18755498	923	923	923	923	0
326	20240228	133200	18755498	923	923	923	923	0
327	20240228	133100	18755498	923	923	923	923	246
328	20240228	133000	18528440	923	923	923	923	0
329	20240228	132900	18528440	923	923	923	923	1
330	20240228	132800	18527517	919	919	919	919	0
331	20240228	132700	18527517	919	919	919	919	0
332	20240228	132600	18527517	919	919	919	919	187
333	20240228	132500	18355664	918	918	918	918	0
334	20240228	132400	18355664	918	918	918	918	0
335	20240228	132300	18355664	918	918	918	918	652
336	20240228	132200	17757128	919	919	919	919	0
337	20240228	132100	17757128	919	919	919	919	100
338	20240228	132000	17665228	920	920	920	920	0
339	20240228	131900	17665228	920	920	920	920	1
340	20240228	131800	17664308	918	918	918	918	0
341	20240228	131700	17664308	918	919	919	918	120
342	20240228	131600	17554093	920	920	920	920	0
343	20240228	131500	17554093	920	920	920	920	0
344	20240228	131400	17554093	920	920	920	920	0
345	20240228	131300	17554093	920	920	920	920	0
346	20240228	131200	17554093	920	920	920	920	0
347	20240228	131100	17554093	920	920	920	920	0
348	20240228	131000	17554093	920	920	920	920	1
349	20240228	130900	17553173	919	919	919	919	0
350	20240228	130800	17553173	919	919	919	919	0
351	20240228	130700	17553173	919	919	919	919	0
352	20240228	130600	17553173	919	919	919	919	0
353	20240228	130500	17553173	919	919	919	919	0
354	20240228	130400	17553173	919	919	919	919	49
355	20240228	130300	17508142	919	919	919	919	0
356	20240228	130200	17508142	919	919	919	919	0
357	20240228	130100	17508142	919	919	919	919	0
358	20240228	130000	17508142	919	919	919	919	780
359	20240228	125900	16791322	920	920	920	920	0
360	20240228	125800	16791322	920	920	920	920	0
361	20240228	125700	16791322	920	920	920	920	180
362	20240228	125600	16625722	920	920	920	920	0
363	20240228	125500	16625722	920	920	920	920	0
364	20240228	125400	16625722	920	920	920	920	0
365	20240228	125300	16625722	920	920	920	920	0
366	20240228	125200	16625722	920	920	920	920	111
367	20240228	125100	16523602	920	920	920	920	0
368	20240228	125000	16523602	920	920	920	920	114
369	20240228	124900	16418722	920	920	920	920	0
370	20240228	124800	16418722	920	920	920	920	0
371	20240228	124700	16418722	920	920	920	920	0
372	20240228	124600	16418722	920	920	920	920	44
373	20240228	124500	16378242	920	920	920	920	0
374	20240228	124400	16378242	920	920	920	920	0
375	20240228	124300	16378242	920	920	920	920	0
376	20240228	124200	16378242	920	920	920	920	0
377	20240228	124100	16378242	920	920	920	920	1000
378	20240228	124000	15458242	920	920	920	920	0
379	20240228	123900	15458242	920	920	920	920	0
380	20240228	123800	15458242	920	920	920	920	673
381	20240228	123700	14839082	920	920	920	920	0
382	20240228	123600	14839082	920	920	920	920	0
383	20240228	123500	14839082	920	920	920	920	0
384	20240228	123400	14839082	920	920	920	920	0
385	20240228	123300	14839082	920	920	920	920	0
386	20240228	123200	14839082	920	920	920	920	0
387	20240228	123100	14839082	920	920	920	920	0
388	20240228	123000	14839082	920	920	920	920	0
389	20240228	122900	14839082	920	920	920	920	0
390	20240228	122800	14839082	920	920	920	920	0
391	20240228	122700	14839082	920	920	920	920	0
392	20240228	122600	14839082	920	920	920	920	0
393	20240228	122500	14839082	920	920	920	920	0
394	20240228	122400	14839082	920	920	920	920	0
395	20240228	122300	14839082	920	920	920	920	0
396	20240228	122200	14839082	920	920	920	920	0
397	20240228	122100	14839082	920	920	920	920	0
398	20240228	122000	14839082	920	920	920	920	0
399	20240228	121900	14839082	920	920	920	920	0
400	20240228	121800	14839082	920	920	920	920	0
401	20240228	121700	14839082	920	920	920	920	0
402	20240228	121600	14839082	920	920	920	920	0
403	20240228	121500	14839082	920	920	920	920	0
404	20240228	121400	14839082	920	920	920	920	200
405	20240228	121300	14655082	921	921	921	921	842
406	20240228	121200	13879600	921	921	921	921	0
407	20240228	121100	13879600	921	921	921	921	0
408	20240228	121000	13879600	921	921	921	921	211
409	20240228	120900	13685269	921	921	921	921	0
410	20240228	120800	13685269	921	921	921	921	0
411	20240228	120700	13685269	921	921	921	921	0
412	20240228	120600	13685269	921	921	921	921	0
413	20240228	120500	13685269	921	921	921	921	0
414	20240228	120400	13685269	921	921	921	921	125
415	20240228	120300	13570144	923	923	923	923	0
416	20240228	120200	13570144	923	923	923	923	1
417	20240228	120100	13569221	923	923	923	923	99
418	20240228	120000	13477844	923	923	923	923	0
419	20240228	115900	13477844	923	923	923	923	0
420	20240228	115800	13477844	923	923	923	923	0
421	20240228	115700	13477844	923	923	923	923	0
422	20240228	115600	13477844	923	923	923	923	0
423	20240228	115500	13477844	923	923	923	923	0
424	20240228	115400	13477844	923	923	923	923	0
425	20240228	115300	13477844	923	923	923	923	0
426	20240228	115200	13477844	923	923	923	923	0
427	20240228	115100	13477844	923	923	923	923	0
428	20240228	115000	13477844	923	923	923	923	0
429	20240228	114900	13477844	923	923	923	923	1
430	20240228	114800	13476921	923	923	923	923	20
431	20240228	114700	13458461	923	923	923	923	0
432	20240228	114600	13458461	923	923	923	923	2
433	20240228	114500	13456615	924	924	924	924	0
434	20240228	114400	13456615	924	924	924	924	0
435	20240228	114300	13456615	924	924	924	924	0
436	20240228	114200	13456615	924	924	924	924	0
437	20240228	114100	13456615	924	924	924	924	0
438	20240228	114000	13456615	924	924	924	924	0
439	20240228	113900	13456615	924	924	924	924	0
440	20240228	113800	13456615	924	924	924	924	0
441	20240228	113700	13456615	924	924	924	924	0
442	20240228	113600	13456615	924	924	924	924	0
443	20240228	113500	13456615	924	924	924	924	0
444	20240228	113400	13456615	924	924	924	924	0
445	20240228	113300	13456615	924	924	924	924	0
446	20240228	113200	13456615	924	924	924	924	0
447	20240228	113100	13456615	924	924	924	924	0
448	20240228	113000	13456615	924	924	924	924	0
449	20240228	112900	13456615	924	924	924	924	0
450	20240228	112800	13456615	924	924	924	924	0
451	20240228	112700	13456615	924	924	924	924	0
452	20240228	112600	13456615	924	924	924	924	0
453	20240228	112500	13456615	924	924	924	924	0
454	20240228	112400	13456615	924	924	924	924	4
455	20240228	112300	13452919	921	921	921	921	0
456	20240228	112200	13452919	921	921	921	921	0
457	20240228	112100	13452919	921	921	921	921	0
458	20240228	112000	13452919	921	921	921	921	0
459	20240228	111900	13452919	921	921	921	921	0
460	20240228	111800	13452919	921	921	921	921	0
461	20240228	111700	13452919	921	921	921	921	0
462	20240228	111600	13452919	921	921	921	921	0
463	20240228	111500	13452919	921	921	921	921	0
464	20240228	111400	13452919	921	921	921	921	0
465	20240228	111300	13452919	921	921	921	921	0
466	20240228	111200	13452919	921	921	921	921	0
467	20240228	111100	13452919	921	921	921	921	0
468	20240228	111000	13452919	921	921	921	921	0
469	20240228	110900	13452919	921	921	921	921	0
470	20240228	110800	13452919	921	921	921	921	0
471	20240228	110700	13452919	921	921	921	921	0
472	20240228	110600	13452919	921	921	921	921	0
473	20240228	110500	13452919	921	921	921	921	0
474	20240228	110400	13452919	921	921	921	921	0
475	20240228	110300	13452919	921	921	921	921	50
476	20240228	110200	13406869	921	921	921	921	0
477	20240228	110100	13406869	921	921	921	920	644
478	20240228	110000	12813749	921	921	921	921	0
479	20240228	105900	12813749	921	921	921	921	0
480	20240228	105800	12813749	921	921	921	921	0
481	20240228	105700	12813749	921	921	921	921	0
482	20240228	105600	12813749	921	921	921	921	0
483	20240228	105500	12813749	921	921	921	921	0
484	20240228	105400	12813749	921	921	921	921	0
485	20240228	105300	12813749	921	921	921	921	0
486	20240228	105200	12813749	921	921	921	921	0
487	20240228	105100	12813749	921	921	921	921	0
488	20240228	105000	12813749	921	921	921	921	0
489	20240228	104900	12813749	921	921	921	921	0
490	20240228	104800	12813749	921	921	921	921	0
491	20240228	104700	12813749	921	921	921	921	0
492	20240228	104600	12813749	921	921	921	921	0
493	20240228	104500	12813749	921	921	921	921	0
494	20240228	104400	12813749	921	921	921	921	0
495	20240228	104300	12813749	921	921	921	921	0
496	20240228	104200	12813749	921	921	921	921	0
497	20240228	104100	12813749	921	921	921	921	0
498	20240228	104000	12813749	921	921	921	921	0
499	20240228	103900	12813749	921	921	921	921	0
500	20240228	103800	12813749	921	922	922	921	5
501	20240228	103700	12809141	924	924	924	924	0
502	20240228	103600	12809141	924	924	924	924	0
503	20240228	103500	12809141	924	924	924	924	2000
504	20240228	103400	10961141	924	924	924	924	0
505	20240228	103300	10961141	924	924	924	924	0
506	20240228	103200	10961141	924	924	924	924	12
507	20240228	103100	10950053	921	921	921	921	0
508	20240228	103000	10950053	921	921	921	921	0
509	20240228	102900	10950053	921	921	921	921	0
510	20240228	102800	10950053	921	921	921	921	0
511	20240228	102700	10950053	921	921	921	921	0
512	20240228	102600	10950053	921	921	921	921	0
513	20240228	102500	10950053	921	924	924	921	5
514	20240228	102400	10945443	925	925	925	925	0
515	20240228	102300	10945443	925	925	925	925	0
516	20240228	102200	10945443	925	924	925	924	10
517	20240228	102100	10936198	925	925	925	925	4
518	20240228	102000	10932498	925	925	925	925	0
519	20240228	101900	10932498	925	925	925	925	1061
520	20240228	101800	9951073	925	925	925	925	0
521	20240228	101700	9951073	925	925	925	925	0
522	20240228	101600	9951073	925	925	925	925	0
523	20240228	101500	9951073	925	925	925	925	0
524	20240228	101400	9951073	925	925	925	925	145
525	20240228	101300	9816948	925	925	925	925	0
526	20240228	101200	9816948	925	925	925	925	3
527	20240228	101100	9814173	925	925	925	925	100
528	20240228	101000	9721673	925	922	925	922	2196
529	20240228	100900	7693678	922	922	922	922	0
530	20240228	100800	7693678	922	922	922	922	0
531	20240228	100700	7693678	922	922	922	922	0
532	20240228	100600	7693678	922	922	922	922	1
533	20240228	100500	7692756	922	922	922	922	0
534	20240228	100400	7692756	922	922	922	922	0
535	20240228	100300	7692756	922	922	922	922	0
536	20240228	100200	7692756	922	922	922	922	0
537	20240228	100100	7692756	922	922	922	922	0
538	20240228	100000	7692756	922	922	922	922	0
539	20240228	095900	7692756	922	922	922	922	15
540	20240228	095800	7678926	922	922	922	922	0
541	20240228	095700	7678926	922	922	922	922	0
542	20240228	095600	7678926	922	922	922	922	6
543	20240228	095500	7673394	922	922	922	922	0
544	20240228	095400	7673394	922	922	922	922	0
545	20240228	095300	7673394	922	922	922	922	0
546	20240228	095200	7673394	922	922	922	922	20
547	20240228	095100	7654954	920	920	920	920	213
548	20240228	095000	7458994	920	920	920	920	0
549	20240228	094900	7458994	920	920	920	920	0
550	20240228	094800	7458994	920	920	920	920	0
551	20240228	094700	7458994	920	920	920	920	0
552	20240228	094600	7458994	920	920	920	920	51
553	20240228	094500	7412074	920	920	920	920	0
554	20240228	094400	7412074	920	920	920	920	0
555	20240228	094300	7412074	920	920	920	920	0
556	20240228	094200	7412074	920	920	920	920	0
557	20240228	094100	7412074	920	920	920	920	88
558	20240228	094000	7331114	919	919	919	919	0
559	20240228	093900	7331114	919	919	919	919	0
560	20240228	093800	7331114	919	920	920	919	57
561	20240228	093700	7278718	919	919	919	919	0
562	20240228	093600	7278718	919	919	919	919	53
563	20240228	093500	7230011	919	920	920	919	5
564	20240228	093400	7225415	920	920	920	920	0
565	20240228	093300	7225415	920	920	920	920	0
566	20240228	093200	7225415	920	920	920	920	0
567	20240228	093100	7225415	920	920	920	920	24
568	20240228	093000	7203335	924	924	924	924	0
569	20240228	092900	7203335	924	924	924	924	0
570	20240228	092800	7203335	924	924	924	924	0
571	20240228	092700	7203335	924	924	924	924	124
572	20240228	092600	7088759	924	924	924	924	0
573	20240228	092500	7088759	924	924	924	924	0
574	20240228	092400	7088759	924	924	924	924	2
575	20240228	092300	7086911	923	923	923	923	120
576	20240228	092200	6976151	924	924	924	924	2
577	20240228	092100	6974303	923	923	923	923	0
578	20240228	092000	6974303	923	923	923	923	1500
579	20240228	091900	5589803	918	918	918	918	1
580	20240228	091800	5588885	922	922	922	922	0
581	20240228	091700	5588885	922	922	922	922	2178
582	20240228	091600	3580769	918	918	918	918	0
583	20240228	091500	3580769	918	918	918	918	0
584	20240228	091400	3580769	918	918	918	918	0
585	20240228	091300	3580769	918	918	918	918	0
586	20240228	091200	3580769	918	918	918	918	0
587	20240228	091100	3580769	918	918	918	918	0
588	20240228	091000	3580769	918	918	918	918	0
589	20240228	090900	3580769	918	918	918	918	0
590	20240228	090800	3580769	918	918	918	918	0
591	20240228	090700	3580769	918	918	918	918	0
592	20240228	090600	3580769	918	918	918	918	0
593	20240228	090500	3580769	918	918	924	918	27
594	20240228	090400	3555853	920	924	924	920	47
595	20240228	090300	3512605	920	920	920	920	1561
596	20240228	090200	2076485	916	916	916	916	0
597	20240228	090100	2076485	916	917	917	916	2
598	20240228	090000	2074652	919	920	920	919	1757