KissMeData/085310/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	195400	114325027	970	970	970	970	12703
3	20240227	195300	114325027	970	970	970	970	0
4	20240227	195200	114325027	970	970	970	970	0
5	20240227	195100	114325027	970	970	970	970	0
6	20240227	195000	114325027	970	970	970	970	0
7	20240227	194900	114325027	970	970	970	970	0
8	20240227	194800	114325027	970	970	970	970	0
9	20240227	194700	114325027	970	970	970	970	0
10	20240227	194600	114325027	970	970	970	970	0
11	20240227	194500	114325027	970	970	970	970	0
12	20240227	194400	114325027	970	970	970	970	0
13	20240227	194300	114325027	970	970	970	970	0
14	20240227	194200	114325027	970	970	970	970	0
15	20240227	194100	114325027	970	970	970	970	0
16	20240227	194000	114325027	970	970	970	970	0
17	20240227	193900	114325027	970	970	970	970	0
18	20240227	193800	114325027	970	970	970	970	0
19	20240227	193700	114325027	970	970	970	970	0
20	20240227	193600	114325027	970	970	970	970	0
21	20240227	193500	114325027	970	970	970	970	0
22	20240227	193400	114325027	970	970	970	970	0
23	20240227	193300	114325027	970	970	970	970	0
24	20240227	193200	114325027	970	970	970	970	0
25	20240227	193100	114325027	970	970	970	970	0
26	20240227	193000	114325027	970	970	970	970	0
27	20240227	192900	114325027	970	970	970	970	0
28	20240227	192800	114325027	970	970	970	970	0
29	20240227	192700	114325027	970	970	970	970	0
30	20240227	192600	114325027	970	970	970	970	0
31	20240227	192500	114325027	970	970	970	970	0
32	20240227	192400	114325027	970	970	970	970	12703
33	20240227	192300	114325027	970	970	970	970	0
34	20240227	192200	114325027	970	970	970	970	0
35	20240227	192100	114325027	970	970	970	970	0
36	20240227	192000	114325027	970	970	970	970	0
37	20240227	191900	114325027	970	970	970	970	0
38	20240227	191800	114325027	970	970	970	970	0
39	20240227	191700	114325027	970	970	970	970	0
40	20240227	191600	114325027	970	970	970	970	0
41	20240227	191500	114325027	970	970	970	970	0
42	20240227	191400	114325027	970	970	970	970	0
43	20240227	191300	114325027	970	970	970	970	0
44	20240227	191200	114325027	970	970	970	970	0
45	20240227	191100	114325027	970	970	970	970	0
46	20240227	191000	114325027	970	970	970	970	0
47	20240227	190900	114325027	970	970	970	970	0
48	20240227	190800	114325027	970	970	970	970	0
49	20240227	190700	114325027	970	970	970	970	0
50	20240227	190600	114325027	970	970	970	970	0
51	20240227	190500	114325027	970	970	970	970	0
52	20240227	190400	114325027	970	970	970	970	0
53	20240227	190300	114325027	970	970	970	970	0
54	20240227	190200	114325027	970	970	970	970	0
55	20240227	190100	114325027	970	970	970	970	0
56	20240227	190000	114325027	970	970	970	970	0
57	20240227	185900	114325027	970	970	970	970	0
58	20240227	185800	114325027	970	970	970	970	0
59	20240227	185700	114325027	970	970	970	970	0
60	20240227	185600	114325027	970	970	970	970	0
61	20240227	185500	114325027	970	970	970	970	0
62	20240227	185400	114325027	970	970	970	970	12703
63	20240227	185300	114325027	970	970	970	970	0
64	20240227	185200	114325027	970	970	970	970	0
65	20240227	185100	114325027	970	970	970	970	0
66	20240227	185000	114325027	970	970	970	970	0
67	20240227	184900	114325027	970	970	970	970	0
68	20240227	184800	114325027	970	970	970	970	0
69	20240227	184700	114325027	970	970	970	970	0
70	20240227	184600	114325027	970	970	970	970	0
71	20240227	184500	114325027	970	970	970	970	0
72	20240227	184400	114325027	970	970	970	970	0
73	20240227	184300	114325027	970	970	970	970	0
74	20240227	184200	114325027	970	970	970	970	0
75	20240227	184100	114325027	970	970	970	970	0
76	20240227	184000	114325027	970	970	970	970	0
77	20240227	183900	114325027	970	970	970	970	0
78	20240227	183800	114325027	970	970	970	970	0
79	20240227	183700	114325027	970	970	970	970	0
80	20240227	183600	114325027	970	970	970	970	0
81	20240227	183500	114325027	970	970	970	970	0
82	20240227	183400	114325027	970	970	970	970	0
83	20240227	183300	114325027	970	970	970	970	0
84	20240227	183200	114325027	970	970	970	970	0
85	20240227	183100	114325027	970	970	970	970	0
86	20240227	183000	114325027	970	970	970	970	0
87	20240227	182900	114325027	970	970	970	970	0
88	20240227	182800	114325027	970	970	970	970	0
89	20240227	182700	114325027	970	970	970	970	0
90	20240227	182600	114325027	970	970	970	970	0
91	20240227	182500	114325027	970	970	970	970	0
92	20240227	182400	114325027	970	970	970	970	12703
93	20240227	182300	114325027	970	970	970	970	0
94	20240227	182200	114325027	970	970	970	970	0
95	20240227	182100	114325027	970	970	970	970	0
96	20240227	182000	114325027	970	970	970	970	0
97	20240227	181900	114325027	970	970	970	970	0
98	20240227	181800	114325027	970	970	970	970	0
99	20240227	181700	114325027	970	970	970	970	0
100	20240227	181600	114325027	970	970	970	970	0
101	20240227	181500	114325027	970	970	970	970	0
102	20240227	181400	114325027	970	970	970	970	0
103	20240227	181300	114325027	970	970	970	970	0
104	20240227	181200	114325027	970	970	970	970	0
105	20240227	181100	114325027	970	970	970	970	0
106	20240227	181000	114325027	970	970	970	970	0
107	20240227	180900	114325027	970	970	970	970	0
108	20240227	180800	114325027	970	970	970	970	0
109	20240227	180700	114325027	970	970	970	970	0
110	20240227	180600	114325027	970	970	970	970	0
111	20240227	180500	114325027	970	970	970	970	0
112	20240227	180400	114325027	970	970	970	970	0
113	20240227	180300	114325027	970	970	970	970	0
114	20240227	180200	114325027	970	970	970	970	0
115	20240227	180100	114325027	970	970	970	970	0
116	20240227	180000	114325027	970	970	970	970	0
117	20240227	175900	114325027	970	970	970	970	0
118	20240227	175800	114325027	970	970	970	970	0
119	20240227	175700	114325027	970	970	970	970	0
120	20240227	175600	114325027	970	970	970	970	0
121	20240227	175500	114325027	970	970	970	970	0
122	20240227	175400	114325027	970	970	970	970	12703
123	20240227	175300	114325027	970	970	970	970	0
124	20240227	175200	114325027	970	970	970	970	0
125	20240227	175100	114325027	970	970	970	970	0
126	20240227	175000	114325027	970	970	970	970	0
127	20240227	174900	114325027	970	970	970	970	0
128	20240227	174800	114325027	970	970	970	970	0
129	20240227	174700	114325027	970	970	970	970	0
130	20240227	174600	114325027	970	970	970	970	0
131	20240227	174500	114325027	970	970	970	970	0
132	20240227	174400	114325027	970	970	970	970	0
133	20240227	174300	114325027	970	970	970	970	0
134	20240227	174200	114325027	970	970	970	970	0
135	20240227	174100	114325027	970	970	970	970	0
136	20240227	174000	114325027	970	970	970	970	0
137	20240227	173900	114325027	970	970	970	970	0
138	20240227	173800	114325027	970	970	970	970	0
139	20240227	173700	114325027	970	970	970	970	0
140	20240227	173600	114325027	970	970	970	970	0
141	20240227	173500	114325027	970	970	970	970	0
142	20240227	173400	114325027	970	970	970	970	0
143	20240227	173300	114325027	970	970	970	970	0
144	20240227	173200	114325027	970	970	970	970	0
145	20240227	173100	114325027	970	970	970	970	0
146	20240227	173000	114325027	970	970	970	970	0
147	20240227	172900	114325027	970	970	970	970	0
148	20240227	172800	114325027	970	970	970	970	0
149	20240227	172700	114325027	970	970	970	970	0
150	20240227	172600	114325027	970	970	970	970	0
151	20240227	172500	114325027	970	970	970	970	0
152	20240227	172400	114325027	970	970	970	970	12703
153	20240227	172300	114325027	970	970	970	970	0
154	20240227	172200	114325027	970	970	970	970	0
155	20240227	172100	114325027	970	970	970	970	0
156	20240227	172000	114325027	970	970	970	970	0
157	20240227	171900	114325027	970	970	970	970	0
158	20240227	171800	114325027	970	970	970	970	0
159	20240227	171700	114325027	970	970	970	970	0
160	20240227	171600	114325027	970	970	970	970	0
161	20240227	171500	114325027	970	970	970	970	0
162	20240227	171400	114325027	970	970	970	970	0
163	20240227	171300	114325027	970	970	970	970	0
164	20240227	171200	114325027	970	970	970	970	0
165	20240227	171100	114325027	970	970	970	970	0
166	20240227	171000	114325027	970	970	970	970	0
167	20240227	170900	114325027	970	970	970	970	0
168	20240227	170800	114325027	970	970	970	970	0
169	20240227	170700	114325027	970	970	970	970	0
170	20240227	170600	114325027	970	970	970	970	0
171	20240227	170500	114325027	970	970	970	970	0
172	20240227	170400	114325027	970	970	970	970	0
173	20240227	170300	114325027	970	970	970	970	0
174	20240227	170200	114325027	970	970	970	970	0
175	20240227	170100	114325027	970	970	970	970	0
176	20240227	170000	114325027	970	970	970	970	0
177	20240227	165900	114325027	970	970	970	970	0
178	20240227	165800	114325027	970	970	970	970	0
179	20240227	165700	114325027	970	970	970	970	0
180	20240227	165600	114325027	970	970	970	970	0
181	20240227	165500	114325027	970	970	970	970	0
182	20240227	165400	114325027	970	970	970	970	12703
183	20240227	165300	114325027	970	970	970	970	0
184	20240227	165200	114325027	970	970	970	970	0
185	20240227	165100	114325027	970	970	970	970	0
186	20240227	165000	114325027	970	970	970	970	0
187	20240227	164900	114325027	970	970	970	970	0
188	20240227	164800	114325027	970	970	970	970	0
189	20240227	164700	114325027	970	970	970	970	0
190	20240227	164600	114325027	970	970	970	970	0
191	20240227	164500	114325027	970	970	970	970	0
192	20240227	164400	114325027	970	970	970	970	0
193	20240227	164300	114325027	970	970	970	970	0
194	20240227	164200	114325027	970	970	970	970	0
195	20240227	164100	114325027	970	970	970	970	0
196	20240227	164000	114325027	970	970	970	970	0
197	20240227	163900	114325027	970	970	970	970	0
198	20240227	163800	114325027	970	970	970	970	0
199	20240227	163700	114325027	970	970	970	970	0
200	20240227	163600	114325027	970	970	970	970	0
201	20240227	163500	114325027	970	970	970	970	0
202	20240227	163400	114325027	970	970	970	970	0
203	20240227	163300	114325027	970	970	970	970	0
204	20240227	163200	114325027	970	970	970	970	0
205	20240227	163100	114325027	970	970	970	970	0
206	20240227	163000	114325027	970	970	970	970	0
207	20240227	162900	114325027	970	970	970	970	0
208	20240227	162800	114325027	970	970	970	970	0
209	20240227	162700	114325027	970	970	970	970	0
210	20240227	162600	114325027	970	970	970	970	0
211	20240227	162500	114325027	970	970	970	970	0
212	20240227	162400	114325027	970	970	970	970	12703
213	20240227	162300	114325027	970	970	970	970	0
214	20240227	162200	114325027	970	970	970	970	0
215	20240227	162100	114325027	970	970	970	970	0
216	20240227	162000	114325027	970	970	970	970	0
217	20240227	161900	114325027	970	970	970	970	0
218	20240227	161800	114325027	970	970	970	970	0
219	20240227	161700	114325027	970	970	970	970	0
220	20240227	161600	114325027	970	970	970	970	0
221	20240227	161500	114325027	970	970	970	970	0
222	20240227	161400	114325027	970	970	970	970	0
223	20240227	161300	114325027	970	970	970	970	0
224	20240227	161200	114325027	970	970	970	970	0
225	20240227	161100	114325027	970	970	970	970	0
226	20240227	161000	114325027	970	970	970	970	0
227	20240227	160900	114325027	970	970	970	970	0
228	20240227	160800	114325027	970	970	970	970	0
229	20240227	160700	114325027	970	970	970	970	0
230	20240227	160600	114325027	970	970	970	970	0
231	20240227	160500	114325027	970	970	970	970	0
232	20240227	160400	114325027	970	970	970	970	0
233	20240227	160300	114325027	970	970	970	970	0
234	20240227	160200	114325027	970	970	970	970	0
235	20240227	160100	114325027	970	970	970	970	0
236	20240227	160000	114325027	970	970	970	970	0
237	20240227	155900	114325027	970	970	970	970	0
238	20240227	155800	114325027	970	970	970	970	0
239	20240227	155700	114325027	970	970	970	970	0
240	20240227	155600	114325027	970	970	970	970	0
241	20240227	155500	114325027	970	970	970	970	0
242	20240227	155400	114325027	970	970	970	970	12703
243	20240227	155300	114325027	970	970	970	970	0
244	20240227	155200	114325027	970	970	970	970	0
245	20240227	155100	114325027	970	970	970	970	0
246	20240227	155000	114325027	970	970	970	970	0
247	20240227	154900	114325027	970	970	970	970	0
248	20240227	154800	114325027	970	970	970	970	0
249	20240227	154700	114325027	970	970	970	970	0
250	20240227	154600	114325027	970	970	970	970	0
251	20240227	154500	114325027	970	970	970	970	0
252	20240227	154400	114325027	970	970	970	970	0
253	20240227	154300	114325027	970	970	970	970	0
254	20240227	154200	114325027	970	970	970	970	0
255	20240227	154100	114325027	970	970	970	970	0
256	20240227	154000	114325027	970	970	970	970	0
257	20240227	153900	114325027	970	970	970	970	0
258	20240227	153800	114325027	970	970	970	970	0
259	20240227	153700	114325027	970	970	970	970	0
260	20240227	153600	114325027	970	970	970	970	0
261	20240227	153500	114325027	970	970	970	970	0
262	20240227	153400	114325027	970	970	970	970	0
263	20240227	153300	114325027	970	970	970	970	0
264	20240227	153200	114325027	970	970	970	970	0
265	20240227	153100	114325027	970	970	970	970	0
266	20240227	153000	114325027	970	970	970	970	12703
267	20240227	152900	102003117	960	960	960	960	0
268	20240227	152800	102003117	960	960	960	960	0
269	20240227	152700	102003117	960	960	960	960	0
270	20240227	152600	102003117	960	960	960	960	0
271	20240227	152500	102003117	960	960	960	960	0
272	20240227	152400	102003117	960	960	960	960	0
273	20240227	152300	102003117	960	960	960	960	0
274	20240227	152200	102003117	960	960	960	960	0
275	20240227	152100	102003117	960	960	960	960	0
276	20240227	152000	102003117	960	960	960	960	0
277	20240227	151900	102003117	960	960	960	958	334
278	20240227	151800	101682856	959	959	959	959	22
279	20240227	151700	101661758	959	962	962	959	12
280	20240227	151600	101650220	960	960	960	960	0
281	20240227	151500	101650220	960	961	961	960	18
282	20240227	151400	101632939	964	964	964	964	0
283	20240227	151300	101632939	964	964	964	964	0
284	20240227	151200	101632939	964	963	964	963	100
285	20240227	151100	101536559	965	965	965	965	0
286	20240227	151000	101536559	965	963	965	963	3629
287	20240227	150900	98041470	963	961	963	961	99
288	20240227	150800	97946329	964	964	964	964	0
289	20240227	150700	97946329	964	964	964	961	3691
290	20240227	150600	94398705	962	962	962	962	0
291	20240227	150500	94398705	962	962	965	962	1093
292	20240227	150400	93347106	961	961	961	961	19
293	20240227	150300	93328847	964	964	964	964	0
294	20240227	150200	93328847	964	964	964	964	0
295	20240227	150100	93328847	964	960	966	960	467
296	20240227	150000	92879992	961	961	961	961	0
297	20240227	145900	92879992	961	961	961	961	0
298	20240227	145800	92879992	961	961	961	961	0
299	20240227	145700	92879992	961	961	961	961	0
300	20240227	145600	92879992	961	961	961	961	4
301	20240227	145500	92876148	961	961	961	961	0
302	20240227	145400	92876148	961	961	961	961	677
303	20240227	145300	92225551	960	960	960	960	1
304	20240227	145200	92224591	964	961	967	960	10879
305	20240227	145100	81737266	964	960	964	960	29
306	20240227	145000	81709406	959	959	959	959	0
307	20240227	144900	81709406	959	959	959	959	0
308	20240227	144800	81709406	959	959	959	959	0
309	20240227	144700	81709406	959	959	959	959	0
310	20240227	144600	81709406	959	959	959	959	0
311	20240227	144500	81709406	959	959	959	959	0
312	20240227	144400	81709406	959	959	959	959	0
313	20240227	144300	81709406	959	959	959	959	0
314	20240227	144200	81709406	959	959	959	959	0
315	20240227	144100	81709406	959	959	959	959	0
316	20240227	144000	81709406	959	959	959	959	0
317	20240227	143900	81709406	959	959	959	959	0
318	20240227	143800	81709406	959	959	959	959	0
319	20240227	143700	81709406	959	963	963	959	103
320	20240227	143600	81610229	965	965	965	965	0
321	20240227	143500	81610229	965	965	965	965	0
322	20240227	143400	81610229	965	965	965	965	0
323	20240227	143300	81610229	965	964	965	964	101
324	20240227	143200	81512774	958	961	961	958	2000
325	20240227	143100	79595897	962	960	962	960	105
326	20240227	143000	79495088	960	960	960	960	0
327	20240227	142900	79495088	960	963	966	960	254
328	20240227	142800	79249751	961	960	965	960	5011
329	20240227	142700	74414764	960	960	965	960	10527
330	20240227	142600	64256723	960	960	960	960	0
331	20240227	142500	64256723	960	960	960	960	0
332	20240227	142400	64256723	960	960	960	960	0
333	20240227	142300	64256723	960	960	960	960	0
334	20240227	142200	64256723	960	960	960	960	0
335	20240227	142100	64256723	960	960	960	960	0
336	20240227	142000	64256723	960	960	960	960	0
337	20240227	141900	64256723	960	960	960	960	0
338	20240227	141800	64256723	960	960	960	960	1
339	20240227	141700	64255763	960	960	960	960	12
340	20240227	141600	64244243	960	960	960	960	0
341	20240227	141500	64244243	960	960	960	960	1
342	20240227	141400	64243283	960	960	960	960	0
343	20240227	141300	64243283	960	960	960	960	0
344	20240227	141200	64243283	960	960	960	960	0
345	20240227	141100	64243283	960	960	960	960	0
346	20240227	141000	64243283	960	960	960	960	0
347	20240227	140900	64243283	960	960	960	960	0
348	20240227	140800	64243283	960	960	960	960	1
349	20240227	140700	64242323	960	960	960	960	1
350	20240227	140600	64241363	961	961	961	961	0
351	20240227	140500	64241363	961	961	961	961	0
352	20240227	140400	64241363	961	961	961	961	0
353	20240227	140300	64241363	961	961	961	961	0
354	20240227	140200	64241363	961	961	961	961	0
355	20240227	140100	64241363	961	961	961	961	0
356	20240227	140000	64241363	961	961	961	961	0
357	20240227	135900	64241363	961	960	961	960	3
358	20240227	135800	64238482	959	959	959	959	0
359	20240227	135700	64238482	959	959	959	959	0
360	20240227	135600	64238482	959	959	959	959	0
361	20240227	135500	64238482	959	959	959	959	0
362	20240227	135400	64238482	959	959	959	959	0
363	20240227	135300	64238482	959	959	959	959	2
364	20240227	135200	64236564	959	959	959	959	2
365	20240227	135100	64234646	961	960	961	959	705
366	20240227	135000	63557839	961	961	961	961	0
367	20240227	134900	63557839	961	961	961	961	0
368	20240227	134800	63557839	961	961	961	961	0
369	20240227	134700	63557839	961	961	961	961	0
370	20240227	134600	63557839	961	961	961	961	0
371	20240227	134500	63557839	961	961	961	961	0
372	20240227	134400	63557839	961	961	961	961	0
373	20240227	134300	63557839	961	961	961	961	0
374	20240227	134200	63557839	961	961	961	961	0
375	20240227	134100	63557839	961	961	961	961	0
376	20240227	134000	63557839	961	961	961	961	0
377	20240227	133900	63557839	961	960	961	960	5
378	20240227	133800	63553037	960	960	960	960	0
379	20240227	133700	63553037	960	960	960	960	0
380	20240227	133600	63553037	960	960	960	960	10
381	20240227	133500	63543437	960	960	960	960	0
382	20240227	133400	63543437	960	960	960	960	0
383	20240227	133300	63543437	960	960	960	960	0
384	20240227	133200	63543437	960	960	960	960	0
385	20240227	133100	63543437	960	960	960	960	0
386	20240227	133000	63543437	960	960	960	960	0
387	20240227	132900	63543437	960	960	960	960	0
388	20240227	132800	63543437	960	960	960	960	1
389	20240227	132700	63542477	961	961	961	961	0
390	20240227	132600	63542477	961	961	961	961	0
391	20240227	132500	63542477	961	961	961	961	0
392	20240227	132400	63542477	961	961	961	960	201
393	20240227	132300	63349317	964	960	964	960	5062
394	20240227	132200	58484587	960	960	960	960	0
395	20240227	132100	58484587	960	960	960	960	0
396	20240227	132000	58484587	960	960	960	960	0
397	20240227	131900	58484587	960	960	960	960	0
398	20240227	131800	58484587	960	960	960	960	0
399	20240227	131700	58484587	960	960	960	960	0
400	20240227	131600	58484587	960	959	960	959	594
401	20240227	131500	57914397	959	959	959	959	40
402	20240227	131400	57876037	959	959	959	959	1
403	20240227	131300	57875078	959	959	959	959	0
404	20240227	131200	57875078	959	959	959	959	0
405	20240227	131100	57875078	959	959	959	959	0
406	20240227	131000	57875078	959	959	959	959	40
407	20240227	130900	57836718	959	959	959	959	0
408	20240227	130800	57836718	959	959	959	959	100
409	20240227	130700	57740818	959	959	959	959	100
410	20240227	130600	57644918	959	959	959	959	0
411	20240227	130500	57644918	959	959	959	959	0
412	20240227	130400	57644918	959	959	959	959	1
413	20240227	130300	57643959	960	958	960	958	891
414	20240227	130200	56789518	958	958	958	958	0
415	20240227	130100	56789518	958	958	958	958	0
416	20240227	130000	56789518	958	958	958	958	0
417	20240227	125900	56789518	958	958	958	958	4
418	20240227	125800	56785686	958	958	958	958	15
419	20240227	125700	56771316	958	958	958	958	1
420	20240227	125600	56770358	959	959	959	959	97
421	20240227	125500	56677335	959	957	959	957	46
422	20240227	125400	56633225	955	955	955	955	2792
423	20240227	125300	53966865	955	955	955	955	0
424	20240227	125200	53966865	955	955	955	955	0
425	20240227	125100	53966865	955	955	955	955	0
426	20240227	125000	53966865	955	955	955	955	0
427	20240227	124900	53966865	955	955	955	955	0
428	20240227	124800	53966865	955	955	955	955	0
429	20240227	124700	53966865	955	955	955	955	0
430	20240227	124600	53966865	955	955	955	955	0
431	20240227	124500	53966865	955	955	955	955	0
432	20240227	124400	53966865	955	955	955	955	0
433	20240227	124300	53966865	955	955	955	955	0
434	20240227	124200	53966865	955	955	955	955	243
435	20240227	124100	53734800	956	956	956	956	1
436	20240227	124000	53733844	957	957	957	957	0
437	20240227	123900	53733844	957	957	957	957	0
438	20240227	123800	53733844	957	956	957	956	2114
439	20240227	123700	51712757	956	956	956	956	814
440	20240227	123600	50934573	956	954	956	954	7
441	20240227	123500	50927888	953	958	960	953	7100
442	20240227	123400	44153810	960	958	960	958	100
443	20240227	123300	44057812	960	958	960	958	210
444	20240227	123200	43856214	957	957	957	957	0
445	20240227	123100	43856214	957	957	957	957	0
446	20240227	123000	43856214	957	957	957	957	0
447	20240227	122900	43856214	957	957	957	957	1
448	20240227	122800	43855257	956	956	956	956	0
449	20240227	122700	43855257	956	956	956	956	61
450	20240227	122600	43796941	956	956	956	956	1
451	20240227	122500	43795985	956	956	956	956	0
452	20240227	122400	43795985	956	956	956	956	1
453	20240227	122300	43795029	956	956	956	956	1
454	20240227	122200	43794073	960	960	960	960	0
455	20240227	122100	43794073	960	960	960	960	0
456	20240227	122000	43794073	960	960	960	960	0
457	20240227	121900	43794073	960	960	960	960	0
458	20240227	121800	43794073	960	960	960	960	0
459	20240227	121700	43794073	960	960	960	960	0
460	20240227	121600	43794073	960	960	960	960	0
461	20240227	121500	43794073	960	960	960	960	0
462	20240227	121400	43794073	960	960	960	960	0
463	20240227	121300	43794073	960	960	960	960	0
464	20240227	121200	43794073	960	960	960	960	0
465	20240227	121100	43794073	960	960	960	960	0
466	20240227	121000	43794073	960	960	960	960	0
467	20240227	120900	43794073	960	956	960	956	438
468	20240227	120800	43373745	956	956	956	956	0
469	20240227	120700	43373745	956	956	956	956	0
470	20240227	120600	43373745	956	956	956	956	1
471	20240227	120500	43372789	955	955	955	955	0
472	20240227	120400	43372789	955	955	955	955	0
473	20240227	120300	43372789	955	955	955	955	0
474	20240227	120200	43372789	955	955	955	955	1
475	20240227	120100	43371834	958	955	958	955	2
476	20240227	120000	43369921	955	955	955	955	2
477	20240227	115900	43368011	958	955	958	955	2
478	20240227	115800	43366098	955	955	956	954	872
479	20240227	115700	42534201	955	955	955	955	4
480	20240227	115600	42530381	954	954	954	954	107
481	20240227	115500	42428303	956	956	956	956	0
482	20240227	115400	42428303	956	956	956	956	0
483	20240227	115300	42428303	956	956	956	956	0
484	20240227	115200	42428303	956	956	956	956	0
485	20240227	115100	42428303	956	955	956	954	2290
486	20240227	115000	40241417	954	954	954	954	0
487	20240227	114900	40241417	954	957	957	954	1500
488	20240227	114800	38809094	958	958	958	958	0
489	20240227	114700	38809094	958	958	958	958	0
490	20240227	114600	38809094	958	958	958	958	0
491	20240227	114500	38809094	958	958	958	958	9
492	20240227	114400	38800472	958	958	958	958	0
493	20240227	114300	38800472	958	959	959	958	1433
494	20240227	114200	37427405	960	960	960	960	0
495	20240227	114100	37427405	960	960	960	960	13
496	20240227	114000	37414925	960	960	960	960	2
497	20240227	113900	37413005	960	960	960	960	1
498	20240227	113800	37412045	960	960	960	960	0
499	20240227	113700	37412045	960	960	960	960	0
500	20240227	113600	37412045	960	960	960	960	7
501	20240227	113500	37405325	960	960	960	960	1
502	20240227	113400	37404365	959	959	959	959	40
503	20240227	113300	37366005	960	960	960	960	0
504	20240227	113200	37366005	960	960	960	960	1
505	20240227	113100	37365045	964	964	964	964	0
506	20240227	113000	37365045	964	964	964	964	0
507	20240227	112900	37365045	964	960	964	960	1053
508	20240227	112800	36353071	961	960	961	960	866
509	20240227	112700	35521693	959	959	959	959	1
510	20240227	112600	35520734	959	959	959	959	1
511	20240227	112500	35519775	959	960	960	959	48
512	20240227	112400	35473696	959	959	959	959	1
513	20240227	112300	35472737	961	961	961	961	0
514	20240227	112200	35472737	961	961	963	960	1463
515	20240227	112100	34067625	963	961	963	961	148
516	20240227	112000	33925375	961	960	961	960	1334
517	20240227	111900	32644668	960	960	960	960	0
518	20240227	111800	32644668	960	960	960	960	0
519	20240227	111700	32644668	960	959	960	959	5453
520	20240227	111600	27414964	960	959	960	959	839
521	20240227	111500	26610324	959	959	959	959	0
522	20240227	111400	26610324	959	959	959	959	0
523	20240227	111300	26610324	959	959	959	959	13
524	20240227	111200	26597857	959	959	959	959	220
525	20240227	111100	26386877	959	959	959	959	0
526	20240227	111000	26386877	959	959	959	959	40
527	20240227	110900	26348517	959	959	959	959	0
528	20240227	110800	26348517	959	959	959	959	683
529	20240227	110700	25693520	958	958	958	958	20
530	20240227	110600	25674360	959	959	959	959	0
531	20240227	110500	25674360	959	959	959	959	0
532	20240227	110400	25674360	959	959	959	959	0
533	20240227	110300	25674360	959	959	959	959	0
534	20240227	110200	25674360	959	959	959	959	0
535	20240227	110100	25674360	959	959	959	959	0
536	20240227	110000	25674360	959	959	959	959	0
537	20240227	105900	25674360	959	959	959	959	0
538	20240227	105800	25674360	959	959	959	959	0
539	20240227	105700	25674360	959	959	959	959	0
540	20240227	105600	25674360	959	959	959	959	0
541	20240227	105500	25674360	959	959	959	959	0
542	20240227	105400	25674360	959	959	959	959	0
543	20240227	105300	25674360	959	959	959	959	54
544	20240227	105200	25622574	959	959	959	959	7
545	20240227	105100	25615861	959	959	959	959	2
546	20240227	105000	25613943	959	959	959	959	0
547	20240227	104900	25613943	959	959	959	959	0
548	20240227	104800	25613943	959	959	959	959	16
549	20240227	104700	25598599	958	958	958	958	0
550	20240227	104600	25598599	958	958	958	958	0
551	20240227	104500	25598599	958	958	958	958	0
552	20240227	104400	25598599	958	958	958	958	0
553	20240227	104300	25598599	958	958	958	958	0
554	20240227	104200	25598599	958	958	958	958	0
555	20240227	104100	25598599	958	958	958	958	0
556	20240227	104000	25598599	958	957	958	957	367
557	20240227	103900	25247379	958	958	958	958	0
558	20240227	103800	25247379	958	958	958	958	0
559	20240227	103700	25247379	958	958	958	958	0
560	20240227	103600	25247379	958	958	958	958	0
561	20240227	103500	25247379	958	958	958	958	0
562	20240227	103400	25247379	958	958	958	958	0
563	20240227	103300	25247379	958	958	958	958	71
564	20240227	103200	25179361	958	958	958	958	0
565	20240227	103100	25179361	958	958	958	958	37
566	20240227	103000	25143915	958	958	958	958	0
567	20240227	102900	25143915	958	958	958	958	0
568	20240227	102800	25143915	958	958	958	958	6
569	20240227	102700	25138167	958	958	958	958	61
570	20240227	102600	25079729	958	958	958	958	0
571	20240227	102500	25079729	958	958	958	958	0
572	20240227	102400	25079729	958	958	958	958	186
573	20240227	102300	24901541	959	959	959	959	0
574	20240227	102200	24901541	959	959	959	959	11
575	20240227	102100	24890992	959	959	959	959	0
576	20240227	102000	24890992	959	959	959	959	0
577	20240227	101900	24890992	959	959	959	959	14
578	20240227	101800	24877566	958	958	958	958	0
579	20240227	101700	24877566	958	958	958	958	0
580	20240227	101600	24877566	958	958	958	958	0
581	20240227	101500	24877566	958	958	958	958	0
582	20240227	101400	24877566	958	958	958	958	0
583	20240227	101300	24877566	958	958	958	958	10
584	20240227	101200	24867986	959	959	959	959	7
585	20240227	101100	24861273	959	959	959	959	0
586	20240227	101000	24861273	959	959	959	959	0
587	20240227	100900	24861273	959	959	959	959	95
588	20240227	100800	24770168	959	959	959	959	0
589	20240227	100700	24770168	959	959	959	959	0
590	20240227	100600	24770168	959	959	959	959	20
591	20240227	100500	24750988	959	959	959	959	11
592	20240227	100400	24740439	959	959	959	959	0
593	20240227	100300	24740439	959	959	959	959	126
594	20240227	100200	24619605	958	958	958	958	0
595	20240227	100100	24619605	958	960	960	958	306
596	20240227	100000	24326400	959	959	959	959	32
597	20240227	095900	24295712	959	959	959	959	0
598	20240227	095800	24295712	959	959	959	959	100
599	20240227	095700	24199812	958	958	958	958	61
600	20240227	095600	24141374	958	958	958	958	5
601	20240227	095500	24136584	959	959	959	959	569
602	20240227	095400	23590913	959	959	959	959	30
603	20240227	095300	23562143	960	960	960	960	0
604	20240227	095200	23562143	960	960	960	960	0
605	20240227	095100	23562143	960	959	960	959	2
606	20240227	095000	23560224	958	958	958	958	1
607	20240227	094900	23559266	957	956	957	956	81
608	20240227	094800	23481750	955	955	955	955	0
609	20240227	094700	23481750	955	955	955	955	2
610	20240227	094600	23479840	955	955	955	955	0
611	20240227	094500	23479840	955	955	955	955	0
612	20240227	094400	23479840	955	955	955	955	1
613	20240227	094300	23478885	955	959	959	955	121
614	20240227	094200	23363234	959	959	959	959	12
615	20240227	094100	23351726	958	955	959	955	7
616	20240227	094000	23345020	955	955	955	955	0
617	20240227	093900	23345020	955	958	958	955	1632
618	20240227	093800	21786433	956	956	960	956	501
619	20240227	093700	21305481	956	956	956	956	13
620	20240227	093600	21293053	959	958	959	957	17
621	20240227	093500	21276781	959	958	960	958	13
622	20240227	093400	21264315	958	959	960	958	113
623	20240227	093300	21156053	960	959	960	959	13
624	20240227	093200	21143578	961	959	961	958	78
625	20240227	093100	21068785	959	959	959	959	5
626	20240227	093000	21063990	959	959	960	959	27
627	20240227	092900	21038089	960	956	960	956	54
628	20240227	092800	20986311	956	952	956	952	558
629	20240227	092700	20452874	952	955	961	952	6113
630	20240227	092600	14625044	955	958	958	955	2002
631	20240227	092500	12711505	960	958	960	958	104
632	20240227	092400	12611667	958	959	960	958	174
633	20240227	092300	12444833	960	960	960	960	0
634	20240227	092200	12444833	960	960	960	960	41
635	20240227	092100	12405473	960	961	961	960	245
636	20240227	092000	12170272	961	961	961	961	3
637	20240227	091900	12167389	961	961	961	961	2
638	20240227	091800	12165467	960	960	960	960	0
639	20240227	091700	12165467	960	960	960	960	54
640	20240227	091600	12113627	963	961	963	960	383
641	20240227	091500	11745846	962	962	962	962	0
642	20240227	091400	11745846	962	962	962	962	0
643	20240227	091300	11745846	962	962	962	962	292
644	20240227	091200	11464942	963	964	964	963	329
645	20240227	091100	11148078	964	966	966	964	545
646	20240227	091000	10622248	966	966	966	966	0
647	20240227	090900	10622248	966	966	966	966	8
648	20240227	090800	10614520	965	965	965	965	0
649	20240227	090700	10614520	965	967	967	965	757
650	20240227	090600	9883179	972	972	972	972	42
651	20240227	090500	9842355	972	972	972	972	1
652	20240227	090400	9841383	967	967	967	967	0
653	20240227	090300	9841383	967	967	967	967	0
654	20240227	090200	9841383	967	967	967	967	0
655	20240227	090100	9841383	967	967	967	967	10
656	20240227	090000	9831713	968	972	973	968	10102