KissMeData/131090/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	201700	69547880	976	976	976	976	5457
3	20240227	201600	69547880	976	976	976	976	0
4	20240227	201500	69547880	976	976	976	976	0
5	20240227	201400	69547880	976	976	976	976	0
6	20240227	201300	69547880	976	976	976	976	0
7	20240227	201200	69547880	976	976	976	976	0
8	20240227	201100	69547880	976	976	976	976	0
9	20240227	201000	69547880	976	976	976	976	0
10	20240227	200900	69547880	976	976	976	976	0
11	20240227	200800	69547880	976	976	976	976	0
12	20240227	200700	69547880	976	976	976	976	0
13	20240227	200600	69547880	976	976	976	976	0
14	20240227	200500	69547880	976	976	976	976	0
15	20240227	200400	69547880	976	976	976	976	0
16	20240227	200300	69547880	976	976	976	976	0
17	20240227	200200	69547880	976	976	976	976	0
18	20240227	200100	69547880	976	976	976	976	0
19	20240227	200000	69547880	976	976	976	976	0
20	20240227	195900	69547880	976	976	976	976	0
21	20240227	195800	69547880	976	976	976	976	0
22	20240227	195700	69547880	976	976	976	976	0
23	20240227	195600	69547880	976	976	976	976	0
24	20240227	195500	69547880	976	976	976	976	0
25	20240227	195400	69547880	976	976	976	976	0
26	20240227	195300	69547880	976	976	976	976	0
27	20240227	195200	69547880	976	976	976	976	0
28	20240227	195100	69547880	976	976	976	976	0
29	20240227	195000	69547880	976	976	976	976	0
30	20240227	194900	69547880	976	976	976	976	0
31	20240227	194800	69547880	976	976	976	976	0
32	20240227	194700	69547880	976	976	976	976	5457
33	20240227	194600	69547880	976	976	976	976	0
34	20240227	194500	69547880	976	976	976	976	0
35	20240227	194400	69547880	976	976	976	976	0
36	20240227	194300	69547880	976	976	976	976	0
37	20240227	194200	69547880	976	976	976	976	0
38	20240227	194100	69547880	976	976	976	976	0
39	20240227	194000	69547880	976	976	976	976	0
40	20240227	193900	69547880	976	976	976	976	0
41	20240227	193800	69547880	976	976	976	976	0
42	20240227	193700	69547880	976	976	976	976	0
43	20240227	193600	69547880	976	976	976	976	0
44	20240227	193500	69547880	976	976	976	976	0
45	20240227	193400	69547880	976	976	976	976	0
46	20240227	193300	69547880	976	976	976	976	0
47	20240227	193200	69547880	976	976	976	976	0
48	20240227	193100	69547880	976	976	976	976	0
49	20240227	193000	69547880	976	976	976	976	0
50	20240227	192900	69547880	976	976	976	976	0
51	20240227	192800	69547880	976	976	976	976	0
52	20240227	192700	69547880	976	976	976	976	0
53	20240227	192600	69547880	976	976	976	976	0
54	20240227	192500	69547880	976	976	976	976	0
55	20240227	192400	69547880	976	976	976	976	0
56	20240227	192300	69547880	976	976	976	976	0
57	20240227	192200	69547880	976	976	976	976	0
58	20240227	192100	69547880	976	976	976	976	0
59	20240227	192000	69547880	976	976	976	976	0
60	20240227	191900	69547880	976	976	976	976	0
61	20240227	191800	69547880	976	976	976	976	0
62	20240227	191700	69547880	976	976	976	976	5457
63	20240227	191600	69547880	976	976	976	976	0
64	20240227	191500	69547880	976	976	976	976	0
65	20240227	191400	69547880	976	976	976	976	0
66	20240227	191300	69547880	976	976	976	976	0
67	20240227	191200	69547880	976	976	976	976	0
68	20240227	191100	69547880	976	976	976	976	0
69	20240227	191000	69547880	976	976	976	976	0
70	20240227	190900	69547880	976	976	976	976	0
71	20240227	190800	69547880	976	976	976	976	0
72	20240227	190700	69547880	976	976	976	976	0
73	20240227	190600	69547880	976	976	976	976	0
74	20240227	190500	69547880	976	976	976	976	0
75	20240227	190400	69547880	976	976	976	976	0
76	20240227	190300	69547880	976	976	976	976	0
77	20240227	190200	69547880	976	976	976	976	0
78	20240227	190100	69547880	976	976	976	976	0
79	20240227	190000	69547880	976	976	976	976	0
80	20240227	185900	69547880	976	976	976	976	0
81	20240227	185800	69547880	976	976	976	976	0
82	20240227	185700	69547880	976	976	976	976	0
83	20240227	185600	69547880	976	976	976	976	0
84	20240227	185500	69547880	976	976	976	976	0
85	20240227	185400	69547880	976	976	976	976	0
86	20240227	185300	69547880	976	976	976	976	0
87	20240227	185200	69547880	976	976	976	976	0
88	20240227	185100	69547880	976	976	976	976	0
89	20240227	185000	69547880	976	976	976	976	0
90	20240227	184900	69547880	976	976	976	976	0
91	20240227	184800	69547880	976	976	976	976	0
92	20240227	184700	69547880	976	976	976	976	5457
93	20240227	184600	69547880	976	976	976	976	0
94	20240227	184500	69547880	976	976	976	976	0
95	20240227	184400	69547880	976	976	976	976	0
96	20240227	184300	69547880	976	976	976	976	0
97	20240227	184200	69547880	976	976	976	976	0
98	20240227	184100	69547880	976	976	976	976	0
99	20240227	184000	69547880	976	976	976	976	0
100	20240227	183900	69547880	976	976	976	976	0
101	20240227	183800	69547880	976	976	976	976	0
102	20240227	183700	69547880	976	976	976	976	0
103	20240227	183600	69547880	976	976	976	976	0
104	20240227	183500	69547880	976	976	976	976	0
105	20240227	183400	69547880	976	976	976	976	0
106	20240227	183300	69547880	976	976	976	976	0
107	20240227	183200	69547880	976	976	976	976	0
108	20240227	183100	69547880	976	976	976	976	0
109	20240227	183000	69547880	976	976	976	976	0
110	20240227	182900	69547880	976	976	976	976	0
111	20240227	182800	69547880	976	976	976	976	0
112	20240227	182700	69547880	976	976	976	976	0
113	20240227	182600	69547880	976	976	976	976	0
114	20240227	182500	69547880	976	976	976	976	0
115	20240227	182400	69547880	976	976	976	976	0
116	20240227	182300	69547880	976	976	976	976	0
117	20240227	182200	69547880	976	976	976	976	0
118	20240227	182100	69547880	976	976	976	976	0
119	20240227	182000	69547880	976	976	976	976	0
120	20240227	181900	69547880	976	976	976	976	0
121	20240227	181800	69547880	976	976	976	976	0
122	20240227	181700	69547880	976	976	976	976	5457
123	20240227	181600	69547880	976	976	976	976	0
124	20240227	181500	69547880	976	976	976	976	0
125	20240227	181400	69547880	976	976	976	976	0
126	20240227	181300	69547880	976	976	976	976	0
127	20240227	181200	69547880	976	976	976	976	0
128	20240227	181100	69547880	976	976	976	976	0
129	20240227	181000	69547880	976	976	976	976	0
130	20240227	180900	69547880	976	976	976	976	0
131	20240227	180800	69547880	976	976	976	976	0
132	20240227	180700	69547880	976	976	976	976	0
133	20240227	180600	69547880	976	976	976	976	0
134	20240227	180500	69547880	976	976	976	976	0
135	20240227	180400	69547880	976	976	976	976	0
136	20240227	180300	69547880	976	976	976	976	0
137	20240227	180200	69547880	976	976	976	976	0
138	20240227	180100	69547880	976	976	976	976	0
139	20240227	180000	69547880	976	976	976	976	0
140	20240227	175900	69547880	976	976	976	976	0
141	20240227	175800	69547880	976	976	976	976	0
142	20240227	175700	69547880	976	976	976	976	0
143	20240227	175600	69547880	976	976	976	976	0
144	20240227	175500	69547880	976	976	976	976	0
145	20240227	175400	69547880	976	976	976	976	0
146	20240227	175300	69547880	976	976	976	976	0
147	20240227	175200	69547880	976	976	976	976	0
148	20240227	175100	69547880	976	976	976	976	0
149	20240227	175000	69547880	976	976	976	976	0
150	20240227	174900	69547880	976	976	976	976	0
151	20240227	174800	69547880	976	976	976	976	0
152	20240227	174700	69547880	976	976	976	976	5457
153	20240227	174600	69547880	976	976	976	976	0
154	20240227	174500	69547880	976	976	976	976	0
155	20240227	174400	69547880	976	976	976	976	0
156	20240227	174300	69547880	976	976	976	976	0
157	20240227	174200	69547880	976	976	976	976	0
158	20240227	174100	69547880	976	976	976	976	0
159	20240227	174000	69547880	976	976	976	976	0
160	20240227	173900	69547880	976	976	976	976	0
161	20240227	173800	69547880	976	976	976	976	0
162	20240227	173700	69547880	976	976	976	976	0
163	20240227	173600	69547880	976	976	976	976	0
164	20240227	173500	69547880	976	976	976	976	0
165	20240227	173400	69547880	976	976	976	976	0
166	20240227	173300	69547880	976	976	976	976	0
167	20240227	173200	69547880	976	976	976	976	0
168	20240227	173100	69547880	976	976	976	976	0
169	20240227	173000	69547880	976	976	976	976	0
170	20240227	172900	69547880	976	976	976	976	0
171	20240227	172800	69547880	976	976	976	976	0
172	20240227	172700	69547880	976	976	976	976	0
173	20240227	172600	69547880	976	976	976	976	0
174	20240227	172500	69547880	976	976	976	976	0
175	20240227	172400	69547880	976	976	976	976	0
176	20240227	172300	69547880	976	976	976	976	0
177	20240227	172200	69547880	976	976	976	976	0
178	20240227	172100	69547880	976	976	976	976	0
179	20240227	172000	69547880	976	976	976	976	0
180	20240227	171900	69547880	976	976	976	976	0
181	20240227	171800	69547880	976	976	976	976	0
182	20240227	171700	69547880	976	976	976	976	5457
183	20240227	171600	69547880	976	976	976	976	0
184	20240227	171500	69547880	976	976	976	976	0
185	20240227	171400	69547880	976	976	976	976	0
186	20240227	171300	69547880	976	976	976	976	0
187	20240227	171200	69547880	976	976	976	976	0
188	20240227	171100	69547880	976	976	976	976	0
189	20240227	171000	69547880	976	976	976	976	0
190	20240227	170900	69547880	976	976	976	976	0
191	20240227	170800	69547880	976	976	976	976	0
192	20240227	170700	69547880	976	976	976	976	0
193	20240227	170600	69547880	976	976	976	976	0
194	20240227	170500	69547880	976	976	976	976	0
195	20240227	170400	69547880	976	976	976	976	0
196	20240227	170300	69547880	976	976	976	976	0
197	20240227	170200	69547880	976	976	976	976	0
198	20240227	170100	69547880	976	976	976	976	0
199	20240227	170000	69547880	976	976	976	976	0
200	20240227	165900	69547880	976	976	976	976	0
201	20240227	165800	69547880	976	976	976	976	0
202	20240227	165700	69547880	976	976	976	976	0
203	20240227	165600	69547880	976	976	976	976	0
204	20240227	165500	69547880	976	976	976	976	0
205	20240227	165400	69547880	976	976	976	976	0
206	20240227	165300	69547880	976	976	976	976	0
207	20240227	165200	69547880	976	976	976	976	0
208	20240227	165100	69547880	976	976	976	976	0
209	20240227	165000	69547880	976	976	976	976	0
210	20240227	164900	69547880	976	976	976	976	0
211	20240227	164800	69547880	976	976	976	976	0
212	20240227	164700	69547880	976	976	976	976	5457
213	20240227	164600	69547880	976	976	976	976	0
214	20240227	164500	69547880	976	976	976	976	0
215	20240227	164400	69547880	976	976	976	976	0
216	20240227	164300	69547880	976	976	976	976	0
217	20240227	164200	69547880	976	976	976	976	0
218	20240227	164100	69547880	976	976	976	976	0
219	20240227	164000	69547880	976	976	976	976	0
220	20240227	163900	69547880	976	976	976	976	0
221	20240227	163800	69547880	976	976	976	976	0
222	20240227	163700	69547880	976	976	976	976	0
223	20240227	163600	69547880	976	976	976	976	0
224	20240227	163500	69547880	976	976	976	976	0
225	20240227	163400	69547880	976	976	976	976	0
226	20240227	163300	69547880	976	976	976	976	0
227	20240227	163200	69547880	976	976	976	976	0
228	20240227	163100	69547880	976	976	976	976	0
229	20240227	163000	69547880	976	976	976	976	0
230	20240227	162900	69547880	976	976	976	976	0
231	20240227	162800	69547880	976	976	976	976	0
232	20240227	162700	69547880	976	976	976	976	0
233	20240227	162600	69547880	976	976	976	976	0
234	20240227	162500	69547880	976	976	976	976	0
235	20240227	162400	69547880	976	976	976	976	0
236	20240227	162300	69547880	976	976	976	976	0
237	20240227	162200	69547880	976	976	976	976	0
238	20240227	162100	69547880	976	976	976	976	0
239	20240227	162000	69547880	976	976	976	976	0
240	20240227	161900	69547880	976	976	976	976	0
241	20240227	161800	69547880	976	976	976	976	0
242	20240227	161700	69547880	976	976	976	976	5457
243	20240227	161600	69547880	976	976	976	976	0
244	20240227	161500	69547880	976	976	976	976	0
245	20240227	161400	69547880	976	976	976	976	0
246	20240227	161300	69547880	976	976	976	976	0
247	20240227	161200	69547880	976	976	976	976	0
248	20240227	161100	69547880	976	976	976	976	0
249	20240227	161000	69547880	976	976	976	976	0
250	20240227	160900	69547880	976	976	976	976	0
251	20240227	160800	69547880	976	976	976	976	0
252	20240227	160700	69547880	976	976	976	976	0
253	20240227	160600	69547880	976	976	976	976	0
254	20240227	160500	69547880	976	976	976	976	0
255	20240227	160400	69547880	976	976	976	976	0
256	20240227	160300	69547880	976	976	976	976	0
257	20240227	160200	69547880	976	976	976	976	0
258	20240227	160100	69547880	976	976	976	976	0
259	20240227	160000	69547880	976	976	976	976	0
260	20240227	155900	69547880	976	976	976	976	0
261	20240227	155800	69547880	976	976	976	976	0
262	20240227	155700	69547880	976	976	976	976	0
263	20240227	155600	69547880	976	976	976	976	0
264	20240227	155500	69547880	976	976	976	976	0
265	20240227	155400	69547880	976	976	976	976	0
266	20240227	155300	69547880	976	976	976	976	0
267	20240227	155200	69547880	976	976	976	976	0
268	20240227	155100	69547880	976	976	976	976	0
269	20240227	155000	69547880	976	976	976	976	0
270	20240227	154900	69547880	976	976	976	976	0
271	20240227	154800	69547880	976	976	976	976	0
272	20240227	154700	69547880	976	976	976	976	5457
273	20240227	154600	69547880	976	976	976	976	0
274	20240227	154500	69547880	976	976	976	976	0
275	20240227	154400	69547880	976	976	976	976	0
276	20240227	154300	69547880	976	976	976	976	0
277	20240227	154200	69547880	976	976	976	976	0
278	20240227	154100	69547880	976	976	976	976	0
279	20240227	154000	69547880	976	976	976	976	0
280	20240227	153900	69547880	976	976	976	976	0
281	20240227	153800	69547880	976	976	976	976	0
282	20240227	153700	69547880	976	976	976	976	0
283	20240227	153600	69547880	976	976	976	976	0
284	20240227	153500	69547880	976	976	976	976	0
285	20240227	153400	69547880	976	976	976	976	0
286	20240227	153300	69547880	976	976	976	976	0
287	20240227	153200	69547880	976	976	976	976	0
288	20240227	153100	69547880	976	976	976	976	0
289	20240227	153000	69547880	976	976	976	976	5457
290	20240227	152900	64221848	976	976	976	976	0
291	20240227	152800	64221848	976	976	976	976	0
292	20240227	152700	64221848	976	976	976	976	0
293	20240227	152600	64221848	976	976	976	976	0
294	20240227	152500	64221848	976	976	976	976	0
295	20240227	152400	64221848	976	976	976	976	0
296	20240227	152300	64221848	976	976	976	976	0
297	20240227	152200	64221848	976	976	976	976	0
298	20240227	152100	64221848	976	976	976	976	0
299	20240227	152000	64221848	976	976	976	976	0
300	20240227	151900	64221848	976	977	977	976	253
301	20240227	151800	63974726	977	977	977	977	785
302	20240227	151700	63207781	977	977	977	977	0
303	20240227	151600	63207781	977	977	977	977	0
304	20240227	151500	63207781	977	977	977	976	3925
305	20240227	151400	59373607	977	978	978	977	393
306	20240227	151300	58989346	977	977	977	977	0
307	20240227	151200	58989346	977	978	978	977	5243
308	20240227	151100	53862389	978	978	978	978	0
309	20240227	151000	53862389	978	978	978	978	0
310	20240227	150900	53862389	978	978	978	978	25
311	20240227	150800	53837939	979	980	980	979	3608
312	20240227	150700	50305107	979	979	979	979	0
313	20240227	150600	50305107	979	979	979	979	0
314	20240227	150500	50305107	979	979	979	979	1579
315	20240227	150400	48759266	979	980	980	979	131
316	20240227	150300	48630917	979	979	979	979	0
317	20240227	150200	48630917	979	979	979	979	0
318	20240227	150100	48630917	979	979	979	979	0
319	20240227	150000	48630917	979	979	979	979	0
320	20240227	145900	48630917	979	979	979	979	50
321	20240227	145800	48581967	979	979	979	979	0
322	20240227	145700	48581967	979	979	979	979	0
323	20240227	145600	48581967	979	979	979	979	0
324	20240227	145500	48581967	979	979	979	979	0
325	20240227	145400	48581967	979	979	979	979	0
326	20240227	145300	48581967	979	979	979	979	0
327	20240227	145200	48581967	979	979	979	979	0
328	20240227	145100	48581967	979	979	979	979	0
329	20240227	145000	48581967	979	979	979	979	1
330	20240227	144900	48580988	980	980	980	980	1
331	20240227	144800	48580008	979	979	979	979	261
332	20240227	144700	48324489	979	979	979	979	0
333	20240227	144600	48324489	979	979	979	979	0
334	20240227	144500	48324489	979	980	980	979	66
335	20240227	144400	48259825	979	979	979	979	0
336	20240227	144300	48259825	979	979	979	979	1
337	20240227	144200	48258846	981	980	981	979	396
338	20240227	144100	47870860	979	979	979	979	0
339	20240227	144000	47870860	979	980	980	979	12
340	20240227	143900	47859111	979	979	979	979	0
341	20240227	143800	47859111	979	979	979	979	0
342	20240227	143700	47859111	979	979	979	979	0
343	20240227	143600	47859111	979	979	979	979	13
344	20240227	143500	47846384	980	980	980	980	1
345	20240227	143400	47845404	980	980	980	980	0
346	20240227	143300	47845404	980	980	980	980	10
347	20240227	143200	47835604	980	980	980	980	10
348	20240227	143100	47825804	979	979	979	979	17
349	20240227	143000	47809161	980	980	980	980	0
350	20240227	142900	47809161	980	980	980	980	0
351	20240227	142800	47809161	980	980	980	980	1
352	20240227	142700	47808181	979	979	979	979	0
353	20240227	142600	47808181	979	980	980	979	370
354	20240227	142500	47445651	979	979	979	979	0
355	20240227	142400	47445651	979	979	979	979	0
356	20240227	142300	47445651	979	979	979	979	0
357	20240227	142200	47445651	979	979	979	979	1
358	20240227	142100	47444672	980	980	980	979	322
359	20240227	142000	47129202	980	980	980	980	0
360	20240227	141900	47129202	980	980	980	980	0
361	20240227	141800	47129202	980	980	980	980	0
362	20240227	141700	47129202	980	980	980	980	0
363	20240227	141600	47129202	980	980	980	980	0
364	20240227	141500	47129202	980	980	980	980	1
365	20240227	141400	47128222	983	980	983	980	169
366	20240227	141300	46962599	979	979	979	979	0
367	20240227	141200	46962599	979	979	979	979	0
368	20240227	141100	46962599	979	979	979	979	17
369	20240227	141000	46945956	980	980	980	980	0
370	20240227	140900	46945956	980	980	980	980	0
371	20240227	140800	46945956	980	980	980	980	0
372	20240227	140700	46945956	980	980	980	980	1
373	20240227	140600	46944976	979	979	979	979	17
374	20240227	140500	46928333	979	979	979	979	2
375	20240227	140400	46926375	981	981	981	981	0
376	20240227	140300	46926375	981	981	981	981	0
377	20240227	140200	46926375	981	981	981	981	0
378	20240227	140100	46926375	981	981	981	981	0
379	20240227	140000	46926375	981	979	981	979	262
380	20240227	135900	46669873	979	979	979	979	0
381	20240227	135800	46669873	979	981	981	979	7
382	20240227	135700	46663010	979	981	981	979	337
383	20240227	135600	46332575	979	979	979	979	0
384	20240227	135500	46332575	979	979	979	979	0
385	20240227	135400	46332575	979	980	980	979	27
386	20240227	135300	46306122	981	981	981	979	55
387	20240227	135200	46252223	979	981	981	979	179
388	20240227	135100	46076822	979	979	979	979	0
389	20240227	135000	46076822	979	979	979	979	0
390	20240227	134900	46076822	979	979	979	979	0
391	20240227	134800	46076822	979	979	979	979	0
392	20240227	134700	46076822	979	979	979	979	1
393	20240227	134600	46075843	983	983	983	983	2
394	20240227	134500	46073877	983	983	983	983	0
395	20240227	134400	46073877	983	983	983	983	0
396	20240227	134300	46073877	983	983	983	983	0
397	20240227	134200	46073877	983	983	983	983	0
398	20240227	134100	46073877	983	983	983	983	0
399	20240227	134000	46073877	983	983	983	983	0
400	20240227	133900	46073877	983	983	983	983	0
401	20240227	133800	46073877	983	983	983	983	0
402	20240227	133700	46073877	983	983	983	983	0
403	20240227	133600	46073877	983	983	983	983	0
404	20240227	133500	46073877	983	983	983	983	0
405	20240227	133400	46073877	983	983	983	983	0
406	20240227	133300	46073877	983	983	983	983	0
407	20240227	133200	46073877	983	983	983	983	0
408	20240227	133100	46073877	983	979	983	979	2
409	20240227	133000	46071915	979	979	979	979	0
410	20240227	132900	46071915	979	979	979	979	0
411	20240227	132800	46071915	979	981	981	979	736
412	20240227	132700	45350760	982	982	982	982	0
413	20240227	132600	45350760	982	982	982	982	0
414	20240227	132500	45350760	982	982	982	982	0
415	20240227	132400	45350760	982	982	982	982	0
416	20240227	132300	45350760	982	982	982	982	0
417	20240227	132200	45350760	982	982	982	982	1
418	20240227	132100	45349778	980	980	980	980	0
419	20240227	132000	45349778	980	980	980	980	0
420	20240227	131900	45349778	980	980	980	980	0
421	20240227	131800	45349778	980	980	980	980	0
422	20240227	131700	45349778	980	980	980	980	0
423	20240227	131600	45349778	980	980	980	980	0
424	20240227	131500	45349778	980	981	984	980	59
425	20240227	131400	45291914	980	980	980	980	0
426	20240227	131300	45291914	980	980	980	980	0
427	20240227	131200	45291914	980	980	980	980	0
428	20240227	131100	45291914	980	980	980	980	0
429	20240227	131000	45291914	980	980	980	980	0
430	20240227	130900	45291914	980	980	980	980	0
431	20240227	130800	45291914	980	980	980	980	0
432	20240227	130700	45291914	980	980	980	980	0
433	20240227	130600	45291914	980	980	980	980	13
434	20240227	130500	45279174	980	980	980	980	0
435	20240227	130400	45279174	980	980	980	980	77
436	20240227	130300	45203714	980	980	980	980	13
437	20240227	130200	45190974	980	980	980	980	0
438	20240227	130100	45190974	980	980	980	980	0
439	20240227	130000	45190974	980	980	980	980	0
440	20240227	125900	45190974	980	980	980	980	0
441	20240227	125800	45190974	980	980	980	980	0
442	20240227	125700	45190974	980	980	980	980	4
443	20240227	125600	45187054	980	980	980	980	12
444	20240227	125500	45175294	980	980	980	980	0
445	20240227	125400	45175294	980	980	980	980	17
446	20240227	125300	45158634	979	979	979	979	0
447	20240227	125200	45158634	979	979	979	979	0
448	20240227	125100	45158634	979	979	979	979	0
449	20240227	125000	45158634	979	979	979	979	0
450	20240227	124900	45158634	979	979	979	979	0
451	20240227	124800	45158634	979	981	981	979	1062
452	20240227	124700	44118018	981	981	981	981	0
453	20240227	124600	44118018	981	981	981	981	0
454	20240227	124500	44118018	981	981	981	981	0
455	20240227	124400	44118018	981	981	981	981	0
456	20240227	124300	44118018	981	981	981	981	17
457	20240227	124200	44101341	981	981	981	981	0
458	20240227	124100	44101341	981	981	981	981	0
459	20240227	124000	44101341	981	981	981	981	0
460	20240227	123900	44101341	981	981	981	981	17
461	20240227	123800	44084664	979	979	979	979	67
462	20240227	123700	44019071	979	979	979	979	0
463	20240227	123600	44019071	979	979	979	979	0
464	20240227	123500	44019071	979	979	979	979	0
465	20240227	123400	44019071	979	979	979	979	0
466	20240227	123300	44019071	979	979	979	979	0
467	20240227	123200	44019071	979	979	979	979	0
468	20240227	123100	44019071	979	979	979	979	0
469	20240227	123000	44019071	979	979	979	979	0
470	20240227	122900	44019071	979	979	979	979	1
471	20240227	122800	44018092	979	979	979	979	0
472	20240227	122700	44018092	979	979	979	979	0
473	20240227	122600	44018092	979	979	979	979	0
474	20240227	122500	44018092	979	979	979	979	0
475	20240227	122400	44018092	979	979	979	979	0
476	20240227	122300	44018092	979	979	979	979	0
477	20240227	122200	44018092	979	979	979	979	0
478	20240227	122100	44018092	979	983	983	979	1399
479	20240227	122000	42645001	982	982	982	982	265
480	20240227	121900	42384771	982	982	982	982	0
481	20240227	121800	42384771	982	982	982	982	0
482	20240227	121700	42384771	982	982	982	982	17
483	20240227	121600	42368077	982	982	982	982	0
484	20240227	121500	42368077	982	982	982	982	0
485	20240227	121400	42368077	982	982	982	982	0
486	20240227	121300	42368077	982	982	982	982	0
487	20240227	121200	42368077	982	982	982	982	4
488	20240227	121100	42364149	982	982	982	982	13
489	20240227	121000	42351383	982	982	982	982	1
490	20240227	120900	42350401	982	982	982	982	849
491	20240227	120800	41516683	980	980	980	980	0
492	20240227	120700	41516683	980	980	980	980	0
493	20240227	120600	41516683	980	980	980	980	0
494	20240227	120500	41516683	980	980	980	980	0
495	20240227	120400	41516683	980	980	980	980	11
496	20240227	120300	41505903	979	980	980	979	133
497	20240227	120200	41375594	979	979	979	979	0
498	20240227	120100	41375594	979	979	979	979	17
499	20240227	120000	41358951	979	979	979	979	0
500	20240227	115900	41358951	979	979	979	979	0
501	20240227	115800	41358951	979	979	979	979	1
502	20240227	115700	41357972	980	980	980	980	1
503	20240227	115600	41356992	979	979	979	979	24
504	20240227	115500	41333496	980	980	980	980	10
505	20240227	115400	41323696	979	979	979	979	0
506	20240227	115300	41323696	979	979	979	979	0
507	20240227	115200	41323696	979	979	979	979	0
508	20240227	115100	41323696	979	979	979	979	0
509	20240227	115000	41323696	979	980	980	979	47
510	20240227	114900	41277643	980	980	980	979	115
511	20240227	114800	41164968	979	980	980	979	52
512	20240227	114700	41114020	979	979	979	979	0
513	20240227	114600	41114020	979	980	980	979	20
514	20240227	114500	41094438	979	979	979	979	0
515	20240227	114400	41094438	979	979	979	979	0
516	20240227	114300	41094438	979	979	979	979	0
517	20240227	114200	41094438	979	979	979	979	34
518	20240227	114100	41061152	980	980	980	980	0
519	20240227	114000	41061152	980	980	980	980	1
520	20240227	113900	41060172	979	979	979	979	0
521	20240227	113800	41060172	979	979	979	979	0
522	20240227	113700	41060172	979	979	979	979	0
523	20240227	113600	41060172	979	980	980	979	3
524	20240227	113500	41057233	979	979	979	979	0
525	20240227	113400	41057233	979	979	979	979	0
526	20240227	113300	41057233	979	979	979	979	0
527	20240227	113200	41057233	979	979	979	979	0
528	20240227	113100	41057233	979	979	980	979	242
529	20240227	113000	40820159	979	979	979	979	1541
530	20240227	112900	39311520	978	979	979	978	2
531	20240227	112800	39309563	978	978	978	978	0
532	20240227	112700	39309563	978	978	978	978	0
533	20240227	112600	39309563	978	978	978	978	18
534	20240227	112500	39291959	978	978	978	978	0
535	20240227	112400	39291959	978	979	979	978	261
536	20240227	112300	39036501	978	978	978	978	0
537	20240227	112200	39036501	978	978	978	978	0
538	20240227	112100	39036501	978	977	978	977	22
539	20240227	112000	39014989	977	979	979	977	1300
540	20240227	111900	37742689	977	978	979	977	1982
541	20240227	111800	35804421	978	979	979	978	260
542	20240227	111700	35549941	978	978	978	978	0
543	20240227	111600	35549941	978	980	981	978	2292
544	20240227	111500	33306382	980	980	980	980	0
545	20240227	111400	33306382	980	980	980	980	0
546	20240227	111300	33306382	980	980	980	980	0
547	20240227	111200	33306382	980	980	980	980	0
548	20240227	111100	33306382	980	982	982	979	241
549	20240227	111000	33069834	979	979	979	979	0
550	20240227	110900	33069834	979	979	979	979	0
551	20240227	110800	33069834	979	979	979	979	0
552	20240227	110700	33069834	979	982	982	979	2623
553	20240227	110600	30499824	980	980	980	980	4
554	20240227	110500	30495904	980	980	980	980	0
555	20240227	110400	30495904	980	981	981	980	91
556	20240227	110300	30406712	981	982	982	981	11
557	20240227	110200	30395913	982	982	982	982	0
558	20240227	110100	30395913	982	982	982	982	1
559	20240227	110000	30394931	979	982	982	979	263
560	20240227	105900	30136853	978	978	978	978	0
561	20240227	105800	30136853	978	982	982	978	10433
562	20240227	105700	19907733	985	985	985	985	0
563	20240227	105600	19907733	985	985	985	985	1
564	20240227	105500	19906748	984	984	984	984	38
565	20240227	105400	19869356	982	982	982	982	0
566	20240227	105300	19869356	982	982	982	982	0
567	20240227	105200	19869356	982	982	982	982	0
568	20240227	105100	19869356	982	982	982	982	0
569	20240227	105000	19869356	982	983	984	982	52
570	20240227	104900	19818217	982	982	982	982	0
571	20240227	104800	19818217	982	982	982	982	0
572	20240227	104700	19818217	982	982	982	982	0
573	20240227	104600	19818217	982	982	982	982	0
574	20240227	104500	19818217	982	983	983	982	918
575	20240227	104400	18916046	983	983	983	983	0
576	20240227	104300	18916046	983	985	985	983	11
577	20240227	104200	18905217	983	983	983	983	32
578	20240227	104100	18873761	984	985	985	984	104
579	20240227	104000	18771422	984	984	985	984	6
580	20240227	103900	18765516	984	985	985	984	3
581	20240227	103800	18762563	982	982	982	982	0
582	20240227	103700	18762563	982	983	983	982	159
583	20240227	103600	18606304	982	982	982	982	0
584	20240227	103500	18606304	982	982	982	982	0
585	20240227	103400	18606304	982	982	982	982	0
586	20240227	103300	18606304	982	982	982	982	0
587	20240227	103200	18606304	982	983	984	982	423
588	20240227	103100	18190298	982	983	983	982	17
589	20240227	103000	18173591	982	983	983	982	132
590	20240227	102900	18043867	983	983	983	983	0
591	20240227	102800	18043867	983	983	983	983	0
592	20240227	102700	18043867	983	983	983	983	17
593	20240227	102600	18027156	982	982	982	982	0
594	20240227	102500	18027156	982	982	982	982	0
595	20240227	102400	18027156	982	983	983	982	834
596	20240227	102300	17207429	983	983	983	983	0
597	20240227	102200	17207429	983	983	983	983	3
598	20240227	102100	17204480	983	984	984	983	31
599	20240227	102000	17173997	984	984	984	984	0
600	20240227	101900	17173997	984	984	984	984	1
601	20240227	101800	17173013	984	984	984	984	0
602	20240227	101700	17173013	984	983	984	982	146
603	20240227	101600	17029529	982	983	984	982	144
604	20240227	101500	16887943	982	983	983	982	10
605	20240227	101400	16878115	982	982	983	982	11
606	20240227	101300	16867309	982	982	982	982	0
607	20240227	101200	16867309	982	982	982	982	0
608	20240227	101100	16867309	982	983	983	982	738
609	20240227	101000	16141874	983	983	983	983	0
610	20240227	100900	16141874	983	985	985	983	2653
611	20240227	100800	13529975	986	986	986	986	1
612	20240227	100700	13528989	983	984	984	983	148
613	20240227	100600	13383393	986	986	986	986	0
614	20240227	100500	13383393	986	986	986	986	0
615	20240227	100400	13383393	986	985	986	984	937
616	20240227	100300	12460678	985	985	985	985	0
617	20240227	100200	12460678	985	985	985	985	0
618	20240227	100100	12460678	985	985	985	985	266
619	20240227	100000	12198668	985	986	986	985	8
620	20240227	095900	12190787	986	986	986	986	20
621	20240227	095800	12171067	985	985	985	985	257
622	20240227	095700	11917922	985	985	985	985	0
623	20240227	095600	11917922	985	986	986	985	15
624	20240227	095500	11903136	985	986	986	985	21
625	20240227	095400	11882435	985	985	985	985	0
626	20240227	095300	11882435	985	985	985	985	0
627	20240227	095200	11882435	985	988	988	985	2
628	20240227	095100	11880462	988	988	988	988	0
629	20240227	095000	11880462	988	986	988	985	1327
630	20240227	094900	10573254	985	985	985	985	0
631	20240227	094800	10573254	985	988	988	985	13
632	20240227	094700	10560419	985	988	988	985	2
633	20240227	094600	10558446	985	986	986	985	194
634	20240227	094500	10367353	988	986	988	986	501
635	20240227	094400	9873365	988	988	988	988	1
636	20240227	094300	9872377	988	988	988	988	0
637	20240227	094200	9872377	988	988	988	988	0
638	20240227	094100	9872377	988	988	988	988	0
639	20240227	094000	9872377	988	988	988	988	7
640	20240227	093900	9865461	988	988	988	988	1
641	20240227	093800	9864473	986	986	986	986	319
642	20240227	093700	9549939	986	985	986	985	31
643	20240227	093600	9519374	986	985	986	985	25
644	20240227	093500	9494739	986	985	986	985	18
645	20240227	093400	9476996	986	986	986	986	38
646	20240227	093300	9439528	987	987	987	987	1
647	20240227	093200	9438541	985	985	985	985	14
648	20240227	093100	9424751	986	986	986	985	391
649	20240227	093000	9039237	986	986	986	986	0
650	20240227	092900	9039237	986	986	986	986	0
651	20240227	092800	9039237	986	986	986	986	326
652	20240227	092700	8717801	986	986	986	986	0
653	20240227	092600	8717801	986	986	986	986	0
654	20240227	092500	8717801	986	986	986	986	0
655	20240227	092400	8717801	986	988	988	986	1547
656	20240227	092300	7190584	989	989	989	989	0
657	20240227	092200	7190584	989	989	989	989	0
658	20240227	092100	7190584	989	988	989	988	18
659	20240227	092000	7172795	988	988	988	988	187
660	20240227	091900	6988039	988	989	989	988	84
661	20240227	091800	6905006	997	988	997	988	617
662	20240227	091700	6292673	988	988	988	988	517
663	20240227	091600	5781877	988	988	988	988	43
664	20240227	091500	5739393	987	987	987	987	8
665	20240227	091400	5731497	987	987	987	987	13
666	20240227	091300	5718666	986	986	986	986	153
667	20240227	091200	5567808	986	986	986	986	13
668	20240227	091100	5554990	985	987	987	985	1661
669	20240227	091000	3916518	988	988	988	988	0
670	20240227	090900	3916518	988	988	988	988	5
671	20240227	090800	3911578	988	989	989	987	1636
672	20240227	090700	2294130	989	991	991	989	124
673	20240227	090600	2171485	992	990	995	989	641
674	20240227	090500	1537024	990	990	990	990	317
675	20240227	090400	1223194	990	990	990	990	0
676	20240227	090300	1223194	990	990	990	990	0
677	20240227	090200	1223194	990	990	990	990	0
678	20240227	090100	1223194	990	996	996	990	735
679	20240227	090000	492544	996	989	996	989	483