KissMeData/019550/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	190400	689998791	886	886	886	886	21216
3	20240227	190300	689998791	886	886	886	886	0
4	20240227	190200	689998791	886	886	886	886	0
5	20240227	190100	689998791	886	886	886	886	0
6	20240227	190000	689998791	886	886	886	886	0
7	20240227	185900	689998791	886	886	886	886	0
8	20240227	185800	689998791	886	886	886	886	0
9	20240227	185700	689998791	886	886	886	886	0
10	20240227	185600	689998791	886	886	886	886	0
11	20240227	185500	689998791	886	886	886	886	0
12	20240227	185400	689998791	886	886	886	886	0
13	20240227	185300	689998791	886	886	886	886	0
14	20240227	185200	689998791	886	886	886	886	0
15	20240227	185100	689998791	886	886	886	886	0
16	20240227	185000	689998791	886	886	886	886	0
17	20240227	184900	689998791	886	886	886	886	0
18	20240227	184800	689998791	886	886	886	886	0
19	20240227	184700	689998791	886	886	886	886	0
20	20240227	184600	689998791	886	886	886	886	0
21	20240227	184500	689998791	886	886	886	886	0
22	20240227	184400	689998791	886	886	886	886	0
23	20240227	184300	689998791	886	886	886	886	0
24	20240227	184200	689998791	886	886	886	886	0
25	20240227	184100	689998791	886	886	886	886	0
26	20240227	184000	689998791	886	886	886	886	0
27	20240227	183900	689998791	886	886	886	886	0
28	20240227	183800	689998791	886	886	886	886	0
29	20240227	183700	689998791	886	886	886	886	0
30	20240227	183600	689998791	886	886	886	886	0
31	20240227	183500	689998791	886	886	886	886	0
32	20240227	183400	689998791	886	886	886	886	21216
33	20240227	183300	689998791	886	886	886	886	0
34	20240227	183200	689998791	886	886	886	886	0
35	20240227	183100	689998791	886	886	886	886	0
36	20240227	183000	689998791	886	886	886	886	0
37	20240227	182900	689998791	886	886	886	886	0
38	20240227	182800	689998791	886	886	886	886	0
39	20240227	182700	689998791	886	886	886	886	0
40	20240227	182600	689998791	886	886	886	886	0
41	20240227	182500	689998791	886	886	886	886	0
42	20240227	182400	689998791	886	886	886	886	0
43	20240227	182300	689998791	886	886	886	886	0
44	20240227	182200	689998791	886	886	886	886	0
45	20240227	182100	689998791	886	886	886	886	0
46	20240227	182000	689998791	886	886	886	886	0
47	20240227	181900	689998791	886	886	886	886	0
48	20240227	181800	689998791	886	886	886	886	0
49	20240227	181700	689998791	886	886	886	886	0
50	20240227	181600	689998791	886	886	886	886	0
51	20240227	181500	689998791	886	886	886	886	0
52	20240227	181400	689998791	886	886	886	886	0
53	20240227	181300	689998791	886	886	886	886	0
54	20240227	181200	689998791	886	886	886	886	0
55	20240227	181100	689998791	886	886	886	886	0
56	20240227	181000	689998791	886	886	886	886	0
57	20240227	180900	689998791	886	886	886	886	0
58	20240227	180800	689998791	886	886	886	886	0
59	20240227	180700	689998791	886	886	886	886	0
60	20240227	180600	689998791	886	886	886	886	0
61	20240227	180500	689998791	886	886	886	886	0
62	20240227	180400	689998791	886	886	886	886	21216
63	20240227	180300	689998791	886	886	886	886	0
64	20240227	180200	689998791	886	886	886	886	0
65	20240227	180100	689998791	886	886	886	886	0
66	20240227	180000	689998791	886	886	886	886	0
67	20240227	175900	689998791	886	886	886	886	0
68	20240227	175800	689998791	886	886	886	886	0
69	20240227	175700	689998791	886	886	886	886	0
70	20240227	175600	689998791	886	886	886	886	0
71	20240227	175500	689998791	886	886	886	886	0
72	20240227	175400	689998791	886	886	886	886	0
73	20240227	175300	689998791	886	886	886	886	0
74	20240227	175200	689998791	886	886	886	886	0
75	20240227	175100	689998791	886	886	886	886	0
76	20240227	175000	689998791	886	886	886	886	0
77	20240227	174900	689998791	886	886	886	886	0
78	20240227	174800	689998791	886	886	886	886	0
79	20240227	174700	689998791	886	886	886	886	0
80	20240227	174600	689998791	886	886	886	886	0
81	20240227	174500	689998791	886	886	886	886	0
82	20240227	174400	689998791	886	886	886	886	0
83	20240227	174300	689998791	886	886	886	886	0
84	20240227	174200	689998791	886	886	886	886	0
85	20240227	174100	689998791	886	886	886	886	0
86	20240227	174000	689998791	886	886	886	886	0
87	20240227	173900	689998791	886	886	886	886	0
88	20240227	173800	689998791	886	886	886	886	0
89	20240227	173700	689998791	886	886	886	886	0
90	20240227	173600	689998791	886	886	886	886	0
91	20240227	173500	689998791	886	886	886	886	0
92	20240227	173400	689998791	886	886	886	886	21216
93	20240227	173300	689998791	886	886	886	886	0
94	20240227	173200	689998791	886	886	886	886	0
95	20240227	173100	689998791	886	886	886	886	0
96	20240227	173000	689998791	886	886	886	886	0
97	20240227	172900	689998791	886	886	886	886	0
98	20240227	172800	689998791	886	886	886	886	0
99	20240227	172700	689998791	886	886	886	886	0
100	20240227	172600	689998791	886	886	886	886	0
101	20240227	172500	689998791	886	886	886	886	0
102	20240227	172400	689998791	886	886	886	886	0
103	20240227	172300	689998791	886	886	886	886	0
104	20240227	172200	689998791	886	886	886	886	0
105	20240227	172100	689998791	886	886	886	886	0
106	20240227	172000	689998791	886	886	886	886	0
107	20240227	171900	689998791	886	886	886	886	0
108	20240227	171800	689998791	886	886	886	886	0
109	20240227	171700	689998791	886	886	886	886	0
110	20240227	171600	689998791	886	886	886	886	0
111	20240227	171500	689998791	886	886	886	886	0
112	20240227	171400	689998791	886	886	886	886	0
113	20240227	171300	689998791	886	886	886	886	0
114	20240227	171200	689998791	886	886	886	886	0
115	20240227	171100	689998791	886	886	886	886	0
116	20240227	171000	689998791	886	886	886	886	0
117	20240227	170900	689998791	886	886	886	886	0
118	20240227	170800	689998791	886	886	886	886	0
119	20240227	170700	689998791	886	886	886	886	0
120	20240227	170600	689998791	886	886	886	886	0
121	20240227	170500	689998791	886	886	886	886	0
122	20240227	170400	689998791	886	886	886	886	21216
123	20240227	170300	689998791	886	886	886	886	0
124	20240227	170200	689998791	886	886	886	886	0
125	20240227	170100	689998791	886	886	886	886	0
126	20240227	170000	689998791	886	886	886	886	0
127	20240227	165900	689998791	886	886	886	886	0
128	20240227	165800	689998791	886	886	886	886	0
129	20240227	165700	689998791	886	886	886	886	0
130	20240227	165600	689998791	886	886	886	886	0
131	20240227	165500	689998791	886	886	886	886	0
132	20240227	165400	689998791	886	886	886	886	0
133	20240227	165300	689998791	886	886	886	886	0
134	20240227	165200	689998791	886	886	886	886	0
135	20240227	165100	689998791	886	886	886	886	0
136	20240227	165000	689998791	886	886	886	886	0
137	20240227	164900	689998791	886	886	886	886	0
138	20240227	164800	689998791	886	886	886	886	0
139	20240227	164700	689998791	886	886	886	886	0
140	20240227	164600	689998791	886	886	886	886	0
141	20240227	164500	689998791	886	886	886	886	0
142	20240227	164400	689998791	886	886	886	886	0
143	20240227	164300	689998791	886	886	886	886	0
144	20240227	164200	689998791	886	886	886	886	0
145	20240227	164100	689998791	886	886	886	886	0
146	20240227	164000	689998791	886	886	886	886	0
147	20240227	163900	689998791	886	886	886	886	0
148	20240227	163800	689998791	886	886	886	886	0
149	20240227	163700	689998791	886	886	886	886	0
150	20240227	163600	689998791	886	886	886	886	0
151	20240227	163500	689998791	886	886	886	886	0
152	20240227	163400	689998791	886	886	886	886	21216
153	20240227	163300	689998791	886	886	886	886	0
154	20240227	163200	689998791	886	886	886	886	0
155	20240227	163100	689998791	886	886	886	886	0
156	20240227	163000	689998791	886	886	886	886	0
157	20240227	162900	689998791	886	886	886	886	0
158	20240227	162800	689998791	886	886	886	886	0
159	20240227	162700	689998791	886	886	886	886	0
160	20240227	162600	689998791	886	886	886	886	0
161	20240227	162500	689998791	886	886	886	886	0
162	20240227	162400	689998791	886	886	886	886	0
163	20240227	162300	689998791	886	886	886	886	0
164	20240227	162200	689998791	886	886	886	886	0
165	20240227	162100	689998791	886	886	886	886	0
166	20240227	162000	689998791	886	886	886	886	0
167	20240227	161900	689998791	886	886	886	886	0
168	20240227	161800	689998791	886	886	886	886	0
169	20240227	161700	689998791	886	886	886	886	0
170	20240227	161600	689998791	886	886	886	886	0
171	20240227	161500	689998791	886	886	886	886	0
172	20240227	161400	689998791	886	886	886	886	0
173	20240227	161300	689998791	886	886	886	886	0
174	20240227	161200	689998791	886	886	886	886	0
175	20240227	161100	689998791	886	886	886	886	0
176	20240227	161000	689998791	886	886	886	886	0
177	20240227	160900	689998791	886	886	886	886	0
178	20240227	160800	689998791	886	886	886	886	0
179	20240227	160700	689998791	886	886	886	886	0
180	20240227	160600	689998791	886	886	886	886	0
181	20240227	160500	689998791	886	886	886	886	0
182	20240227	160400	689998791	886	886	886	886	21216
183	20240227	160300	689998791	886	886	886	886	0
184	20240227	160200	689998791	886	886	886	886	0
185	20240227	160100	689998791	886	886	886	886	0
186	20240227	160000	689998791	886	886	886	886	0
187	20240227	155900	689998791	886	886	886	886	0
188	20240227	155800	689998791	886	886	886	886	0
189	20240227	155700	689998791	886	886	886	886	0
190	20240227	155600	689998791	886	886	886	886	0
191	20240227	155500	689998791	886	886	886	886	0
192	20240227	155400	689998791	886	886	886	886	0
193	20240227	155300	689998791	886	886	886	886	0
194	20240227	155200	689998791	886	886	886	886	0
195	20240227	155100	689998791	886	886	886	886	0
196	20240227	155000	689998791	886	886	886	886	0
197	20240227	154900	689998791	886	886	886	886	0
198	20240227	154800	689998791	886	886	886	886	0
199	20240227	154700	689998791	886	886	886	886	0
200	20240227	154600	689998791	886	886	886	886	0
201	20240227	154500	689998791	886	886	886	886	0
202	20240227	154400	689998791	886	886	886	886	0
203	20240227	154300	689998791	886	886	886	886	0
204	20240227	154200	689998791	886	886	886	886	0
205	20240227	154100	689998791	886	886	886	886	0
206	20240227	154000	689998791	886	886	886	886	0
207	20240227	153900	689998791	886	886	886	886	0
208	20240227	153800	689998791	886	886	886	886	0
209	20240227	153700	689998791	886	886	886	886	0
210	20240227	153600	689998791	886	886	886	886	0
211	20240227	153500	689998791	886	886	886	886	0
212	20240227	153400	689998791	886	886	886	886	21216
213	20240227	153300	689998791	886	886	886	886	0
214	20240227	153200	689998791	886	886	886	886	0
215	20240227	153100	689998791	886	886	886	886	0
216	20240227	153000	689998791	886	886	886	886	21216
217	20240227	152900	671201415	886	886	886	886	0
218	20240227	152800	671201415	886	886	886	886	0
219	20240227	152700	671201415	886	886	886	886	0
220	20240227	152600	671201415	886	886	886	886	0
221	20240227	152500	671201415	886	886	886	886	0
222	20240227	152400	671201415	886	886	886	886	0
223	20240227	152300	671201415	886	886	886	886	0
224	20240227	152200	671201415	886	886	886	886	0
225	20240227	152100	671201415	886	886	886	886	0
226	20240227	152000	671201415	886	886	886	886	0
227	20240227	151900	671201415	886	890	890	886	23642
228	20240227	151800	650236858	890	889	890	889	465
229	20240227	151700	649823472	889	889	889	889	357
230	20240227	151600	649506099	889	888	889	888	12001
231	20240227	151500	638849210	888	887	888	887	12507
232	20240227	151400	627743531	888	888	888	888	30
233	20240227	151300	627716891	889	887	889	887	762
234	20240227	151200	627040987	887	887	887	887	0
235	20240227	151100	627040987	887	887	887	887	0
236	20240227	151000	627040987	887	888	888	887	14
237	20240227	150900	627028568	889	889	889	889	2
238	20240227	150800	627026790	887	887	887	887	0
239	20240227	150700	627026790	887	889	889	887	5020
240	20240227	150600	622573565	888	888	888	888	2
241	20240227	150500	622571789	888	888	888	888	1
242	20240227	150400	622570901	889	889	889	889	0
243	20240227	150300	622570901	889	890	890	889	51
244	20240227	150200	622525512	888	888	888	888	0
245	20240227	150100	622525512	888	888	888	888	1
246	20240227	150000	622524624	888	888	888	888	0
247	20240227	145900	622524624	888	888	888	888	331
248	20240227	145800	622230696	889	889	889	889	1205
249	20240227	145700	621159451	891	891	891	891	1795
250	20240227	145600	619560106	890	890	890	890	150
251	20240227	145500	619426606	890	890	890	890	502
252	20240227	145400	618979826	890	890	890	890	10
253	20240227	145300	618970926	889	889	889	889	0
254	20240227	145200	618970926	889	889	889	889	1
255	20240227	145100	618970037	890	890	890	890	8
256	20240227	145000	618962917	890	887	890	887	4644
257	20240227	144900	614841122	887	887	887	887	42
258	20240227	144800	614803868	887	886	887	886	1027
259	20240227	144700	613893921	886	888	888	886	30
260	20240227	144600	613867306	888	888	888	888	5
261	20240227	144500	613862866	887	887	887	887	9
262	20240227	144400	613854883	887	886	887	886	218
263	20240227	144300	613661526	886	887	887	886	280
264	20240227	144200	613413426	886	887	888	886	6811
265	20240227	144100	607371979	888	887	888	887	652
266	20240227	144000	606793644	887	888	888	887	810
267	20240227	143900	606075167	887	888	888	887	3048
268	20240227	143800	603369554	888	888	888	888	2501
269	20240227	143700	601148666	888	888	888	888	9453
270	20240227	143600	592754402	888	888	888	888	118
271	20240227	143500	592649618	888	888	888	888	15
272	20240227	143400	592636298	888	888	888	888	2
273	20240227	143300	592634522	888	889	889	888	302
274	20240227	143200	592366339	889	889	889	889	101
275	20240227	143100	592276550	889	888	889	888	416
276	20240227	143000	591907140	888	888	888	888	800
277	20240227	142900	591196740	888	888	888	888	169
278	20240227	142800	591046668	889	889	889	889	125
279	20240227	142700	590935543	889	889	889	889	3
280	20240227	142600	590932876	889	889	889	889	190
281	20240227	142500	590763966	889	889	889	889	55
282	20240227	142400	590715071	889	889	889	889	1703
283	20240227	142300	589201104	889	889	889	889	0
284	20240227	142200	589201104	889	889	889	889	0
285	20240227	142100	589201104	889	889	889	889	200
286	20240227	142000	589023304	889	889	889	889	240
287	20240227	141900	588809944	890	890	890	890	0
288	20240227	141800	588809944	890	890	890	890	0
289	20240227	141700	588809944	890	890	890	890	0
290	20240227	141600	588809944	890	890	890	890	813
291	20240227	141500	588086374	889	889	889	889	0
292	20240227	141400	588086374	889	889	889	889	1746
293	20240227	141300	586534180	889	890	890	889	382
294	20240227	141200	586194562	890	890	890	890	8947
295	20240227	141100	578231732	891	891	891	891	0
296	20240227	141000	578231732	891	891	891	891	0
297	20240227	140900	578231732	891	891	891	890	213
298	20240227	140800	578042149	890	890	891	890	263
299	20240227	140700	577808070	890	890	890	890	396
300	20240227	140600	577455630	890	891	891	890	574
301	20240227	140500	576944412	891	891	891	891	418
302	20240227	140400	576571974	892	890	892	890	22
303	20240227	140300	576552390	890	891	891	890	3141
304	20240227	140200	573756830	891	892	892	891	118
305	20240227	140100	573651622	892	892	892	892	51
306	20240227	140000	573606130	892	892	892	892	0
307	20240227	135900	573606130	892	892	892	892	18
308	20240227	135800	573590074	894	892	894	890	3387
309	20240227	135700	570574888	895	894	895	894	4
310	20240227	135600	570571310	895	894	895	894	6
311	20240227	135500	570565942	893	893	893	893	56
312	20240227	135400	570515934	895	895	895	895	1
313	20240227	135300	570515039	895	895	895	895	0
314	20240227	135200	570515039	895	895	895	895	1
315	20240227	135100	570514144	896	896	896	896	1
316	20240227	135000	570513248	896	896	896	896	0
317	20240227	134900	570513248	896	895	896	895	501
318	20240227	134800	570064852	897	897	897	897	0
319	20240227	134700	570064852	897	897	897	897	0
320	20240227	134600	570064852	897	897	897	897	0
321	20240227	134500	570064852	897	897	897	897	180
322	20240227	134400	569903392	898	898	898	898	50
323	20240227	134300	569858492	898	898	898	898	0
324	20240227	134200	569858492	898	897	898	897	3
325	20240227	134100	569855800	898	898	898	898	0
326	20240227	134000	569855800	898	898	898	898	60
327	20240227	133900	569801920	898	898	898	898	1
328	20240227	133800	569801022	898	898	898	898	1
329	20240227	133700	569800124	897	897	897	897	0
330	20240227	133600	569800124	897	897	897	897	10
331	20240227	133500	569791154	897	897	897	897	2
332	20240227	133400	569789360	897	897	897	897	1
333	20240227	133300	569788463	898	898	898	898	0
334	20240227	133200	569788463	898	898	898	898	0
335	20240227	133100	569788463	898	898	898	898	0
336	20240227	133000	569788463	898	898	898	898	0
337	20240227	132900	569788463	898	898	898	898	30
338	20240227	132800	569761523	893	893	893	893	0
339	20240227	132700	569761523	893	895	895	893	604
340	20240227	132600	569220945	895	897	897	895	1001
341	20240227	132500	568323050	897	897	897	897	0
342	20240227	132400	568323050	897	897	897	897	0
343	20240227	132300	568323050	897	897	897	897	0
344	20240227	132200	568323050	897	897	897	897	0
345	20240227	132100	568323050	897	897	897	897	0
346	20240227	132000	568323050	897	897	897	897	4
347	20240227	131900	568319462	897	897	897	897	0
348	20240227	131800	568319462	897	897	897	897	11
349	20240227	131700	568309595	897	897	897	897	412
350	20240227	131600	567940031	897	897	897	897	0
351	20240227	131500	567940031	897	897	897	897	11
352	20240227	131400	567930164	897	897	897	897	0
353	20240227	131300	567930164	897	896	897	893	7
354	20240227	131200	567923906	893	893	893	893	0
355	20240227	131100	567923906	893	893	893	893	0
356	20240227	131000	567923906	893	893	893	893	0
357	20240227	130900	567923906	893	893	893	893	0
358	20240227	130800	567923906	893	893	893	893	544
359	20240227	130700	567438114	893	893	893	893	1203
360	20240227	130600	566363835	893	893	893	893	1
361	20240227	130500	566362942	889	890	890	889	1000
362	20240227	130400	565473931	893	893	893	893	601
363	20240227	130300	564937238	890	890	890	889	715
364	20240227	130200	564301088	888	888	888	888	0
365	20240227	130100	564301088	888	888	888	888	0
366	20240227	130000	564301088	888	888	888	888	0
367	20240227	125900	564301088	888	888	888	888	0
368	20240227	125800	564301088	888	888	888	888	0
369	20240227	125700	564301088	888	891	891	887	62133
370	20240227	125600	509120246	893	893	893	893	0
371	20240227	125500	509120246	893	893	893	893	0
372	20240227	125400	509120246	893	893	893	893	0
373	20240227	125300	509120246	893	892	893	892	16
374	20240227	125200	509105968	890	892	892	890	5015
375	20240227	125100	504636630	893	893	893	893	0
376	20240227	125000	504636630	893	892	893	892	1630
377	20240227	124900	503182669	892	892	892	892	0
378	20240227	124800	503182669	892	893	893	892	175
379	20240227	124700	503026544	893	893	893	893	18
380	20240227	124600	503010470	894	892	894	892	841
381	20240227	124500	502260212	894	893	894	892	389
382	20240227	124400	501913163	894	894	894	894	0
383	20240227	124300	501913163	894	895	895	893	8886
384	20240227	124200	493970274	900	900	900	900	0
385	20240227	124100	493970274	900	900	900	900	798
386	20240227	124000	493252074	901	901	901	901	2288
387	20240227	123900	491190586	901	901	901	901	1027
388	20240227	123800	490265259	901	899	901	899	6110
389	20240227	123700	484764200	894	894	894	894	1
390	20240227	123600	484763306	894	895	895	894	2953
391	20240227	123500	482122686	895	899	899	895	5
392	20240227	123400	482118199	900	900	900	900	0
393	20240227	123300	482118199	900	896	900	894	962
394	20240227	123200	481258101	901	901	901	901	0
395	20240227	123100	481258101	901	901	901	901	0
396	20240227	123000	481258101	901	901	901	901	0
397	20240227	122900	481258101	901	901	901	901	0
398	20240227	122800	481258101	901	901	901	901	0
399	20240227	122700	481258101	901	901	901	901	80
400	20240227	122600	481186021	896	896	896	896	0
401	20240227	122500	481186021	896	896	896	896	0
402	20240227	122400	481186021	896	896	896	896	0
403	20240227	122300	481186021	896	896	896	896	0
404	20240227	122200	481186021	896	896	896	896	0
405	20240227	122100	481186021	896	896	896	896	0
406	20240227	122000	481186021	896	896	896	896	154
407	20240227	121900	481048037	896	896	896	896	0
408	20240227	121800	481048037	896	896	896	896	0
409	20240227	121700	481048037	896	896	896	896	0
410	20240227	121600	481048037	896	896	896	896	0
411	20240227	121500	481048037	896	896	896	896	0
412	20240227	121400	481048037	896	896	896	896	0
413	20240227	121300	481048037	896	896	896	896	109
414	20240227	121200	480950373	896	895	896	895	46
415	20240227	121100	480909202	891	894	894	891	176
416	20240227	121000	480752360	895	895	895	895	0
417	20240227	120900	480752360	895	895	895	895	0
418	20240227	120800	480752360	895	895	895	895	2
419	20240227	120700	480750570	891	891	891	891	0
420	20240227	120600	480750570	891	891	891	891	0
421	20240227	120500	480750570	891	891	891	891	0
422	20240227	120400	480750570	891	891	891	891	0
423	20240227	120300	480750570	891	891	891	891	1
424	20240227	120200	480749679	891	893	893	891	1077
425	20240227	120100	479789984	895	895	895	895	0
426	20240227	120000	479789984	895	895	895	892	7638
427	20240227	115900	472963824	896	896	896	896	197
428	20240227	115800	472787312	896	896	896	896	2654
429	20240227	115700	470409328	896	899	899	896	5737
430	20240227	115600	465254445	899	900	900	899	630
431	20240227	115500	464687467	902	902	902	902	0
432	20240227	115400	464687467	902	902	902	902	0
433	20240227	115300	464687467	902	902	902	902	0
434	20240227	115200	464687467	902	902	902	902	0
435	20240227	115100	464687467	902	902	902	902	0
436	20240227	115000	464687467	902	902	902	902	0
437	20240227	114900	464687467	902	902	902	902	100
438	20240227	114800	464597267	902	900	902	900	3
439	20240227	114700	464594565	900	900	900	900	0
440	20240227	114600	464594565	900	900	900	900	0
441	20240227	114500	464594565	900	900	900	900	370
442	20240227	114400	464261565	901	901	901	901	14
443	20240227	114300	464248951	901	901	901	901	46
444	20240227	114200	464207505	901	901	901	901	30
445	20240227	114100	464180475	901	901	901	901	117
446	20240227	114000	464075058	901	901	901	901	17
447	20240227	113900	464059741	903	903	903	903	0
448	20240227	113800	464059741	903	903	903	903	0
449	20240227	113700	464059741	903	903	903	903	400
450	20240227	113600	463698541	903	903	903	903	1
451	20240227	113500	463697638	900	900	900	900	0
452	20240227	113400	463697638	900	901	901	900	67
453	20240227	113300	463637328	901	901	901	901	0
454	20240227	113200	463637328	901	901	901	901	2500
455	20240227	113100	461384828	903	901	903	901	9391
456	20240227	113000	452908745	900	900	900	900	251
457	20240227	112900	452682845	900	900	900	900	3000
458	20240227	112800	449982845	900	900	900	900	1490
459	20240227	112700	448641845	901	901	901	901	2010
460	20240227	112600	446830835	903	903	903	903	0
461	20240227	112500	446830835	903	903	903	903	0
462	20240227	112400	446830835	903	903	903	903	3
463	20240227	112300	446828126	900	900	900	900	0
464	20240227	112200	446828126	900	903	903	900	2000
465	20240227	112100	445025825	905	905	905	905	1
466	20240227	112000	445024920	903	903	903	903	201
467	20240227	111900	444843417	902	902	902	902	0
468	20240227	111800	444843417	902	902	902	902	1121
469	20240227	111700	443832275	901	901	901	901	458
470	20240227	111600	443419617	906	906	906	900	4733
471	20240227	111500	439150937	903	903	903	903	0
472	20240227	111400	439150937	903	903	903	903	397
473	20240227	111300	438792446	908	907	908	902	5972
474	20240227	111200	433400754	908	905	908	905	6561
475	20240227	111100	427446604	906	905	906	905	1000
476	20240227	111000	426541602	905	905	905	905	4228
477	20240227	110900	422715262	905	904	906	904	14536
478	20240227	110800	409559924	903	903	903	903	563
479	20240227	110700	409051535	903	903	903	903	16
480	20240227	110600	409037087	899	899	899	899	0
481	20240227	110500	409037087	899	900	900	899	1050
482	20240227	110400	408093114	903	903	903	903	300
483	20240227	110300	407822214	901	901	901	901	103
484	20240227	110200	407729411	900	901	901	900	2018
485	20240227	110100	405913193	901	901	901	901	1
486	20240227	110000	405912292	901	901	901	901	3
487	20240227	105900	405909589	900	900	900	900	360
488	20240227	105800	405585589	901	901	901	901	1
489	20240227	105700	405584688	900	906	906	900	24
490	20240227	105600	405563012	906	902	908	899	11019
491	20240227	105500	395601688	902	900	902	900	5659
492	20240227	105400	390501121	900	897	900	897	5730
493	20240227	105300	385352369	898	897	898	897	493
494	20240227	105200	384909926	897	897	897	897	360
495	20240227	105100	384587006	895	895	895	895	0
496	20240227	105000	384587006	895	897	897	887	34225
497	20240227	104900	354160274	890	890	890	890	0
498	20240227	104800	354160274	890	895	895	890	6112
499	20240227	104700	348715943	895	895	895	895	4
500	20240227	104600	348712363	895	895	895	895	0
501	20240227	104500	348712363	895	895	895	895	0
502	20240227	104400	348712363	895	895	895	895	0
503	20240227	104300	348712363	895	895	895	895	166
504	20240227	104200	348563793	895	891	895	890	6918
505	20240227	104100	342386550	891	891	891	891	0
506	20240227	104000	342386550	891	891	891	891	0
507	20240227	103900	342386550	891	891	891	891	0
508	20240227	103800	342386550	891	891	891	891	0
509	20240227	103700	342386550	891	891	891	891	0
510	20240227	103600	342386550	891	894	894	890	247
511	20240227	103500	342166447	894	894	894	894	0
512	20240227	103400	342166447	894	894	894	894	0
513	20240227	103300	342166447	894	894	894	894	2
514	20240227	103200	342164659	888	889	889	888	7757
515	20240227	103100	335276430	888	888	888	888	1500
516	20240227	103000	333944430	888	890	890	888	91163
517	20240227	102900	252963403	890	890	890	890	25
518	20240227	102800	252941153	894	894	894	894	9
519	20240227	102700	252933107	894	894	894	894	0
520	20240227	102600	252933107	894	894	894	894	1
521	20240227	102500	252932213	895	891	895	890	4
522	20240227	102400	252928643	890	890	890	890	0
523	20240227	102300	252928643	890	894	894	890	4775
524	20240227	102200	248674041	895	895	895	895	861
525	20240227	102100	247903446	895	895	895	895	53
526	20240227	102000	247856011	896	896	896	896	5
527	20240227	101900	247851531	896	896	896	896	0
528	20240227	101800	247851531	896	896	896	896	400
529	20240227	101700	247493131	896	896	896	896	6
530	20240227	101600	247487755	898	898	898	898	100
531	20240227	101500	247397955	898	898	898	898	0
532	20240227	101400	247397955	898	898	898	898	58
533	20240227	101300	247345871	898	898	898	898	6292
534	20240227	101200	241695655	898	898	898	898	0
535	20240227	101100	241695655	898	898	898	898	5
536	20240227	101000	241691165	898	898	898	898	1
537	20240227	100900	241690267	898	898	898	898	42
538	20240227	100800	241652551	898	898	898	898	1
539	20240227	100700	241651653	893	898	898	893	61
540	20240227	100600	241597125	898	898	898	898	1
541	20240227	100500	241596227	898	898	898	898	0
542	20240227	100400	241596227	898	898	898	898	99
543	20240227	100300	241507325	898	898	898	898	6
544	20240227	100200	241501937	898	898	898	898	3
545	20240227	100100	241499243	898	898	898	898	0
546	20240227	100000	241499243	898	898	898	898	513
547	20240227	095900	241038569	898	898	898	898	0
548	20240227	095800	241038569	898	898	898	898	0
549	20240227	095700	241038569	898	898	898	898	0
550	20240227	095600	241038569	898	893	898	893	101
551	20240227	095500	240948371	898	898	898	898	4
552	20240227	095400	240944779	898	898	898	898	0
553	20240227	095300	240944779	898	898	898	898	0
554	20240227	095200	240944779	898	898	898	898	0
555	20240227	095100	240944779	898	898	898	898	1
556	20240227	095000	240943881	895	895	895	895	4179
557	20240227	094900	237203676	895	895	895	895	30
558	20240227	094800	237176826	895	895	895	895	0
559	20240227	094700	237176826	895	895	895	895	0
560	20240227	094600	237176826	895	895	895	895	30
561	20240227	094500	237149976	895	895	895	895	217
562	20240227	094400	236955761	895	895	895	890	718
563	20240227	094300	236316236	895	889	895	889	103
564	20240227	094200	236224651	895	895	895	895	200
565	20240227	094100	236045651	895	895	895	889	1907
566	20240227	094000	234349284	895	895	895	889	12
567	20240227	093900	234338567	895	893	895	893	2006
568	20240227	093800	232547197	893	889	893	889	3568
569	20240227	093700	229365075	893	893	893	893	20
570	20240227	093600	229347215	893	893	893	893	0
571	20240227	093500	229347215	893	893	893	893	1007
572	20240227	093400	228447964	893	893	893	893	1
573	20240227	093300	228447071	889	889	889	888	10136
574	20240227	093200	219436684	889	894	894	889	742
575	20240227	093100	218776546	894	894	894	894	1
576	20240227	093000	218775652	889	897	897	889	3524
577	20240227	092900	215626253	897	897	897	897	45
578	20240227	092800	215585888	898	889	898	889	10521
579	20240227	092700	206201442	889	892	892	889	511
580	20240227	092600	205747160	889	889	893	889	5119
581	20240227	092500	201177653	889	890	890	889	13123
582	20240227	092400	189504385	890	889	890	889	1600
583	20240227	092300	188080965	889	889	889	889	10
584	20240227	092200	188072075	889	893	893	888	14478
585	20240227	092100	175180141	896	896	896	893	4025
586	20240227	092000	171582441	896	895	896	893	5980
587	20240227	091900	166237983	899	900	900	897	322
588	20240227	091800	165948297	900	900	900	900	0
589	20240227	091700	165948297	900	900	900	900	10
590	20240227	091600	165939297	894	903	903	894	460
591	20240227	091500	165526865	903	904	904	897	120
592	20240227	091400	165419095	900	898	900	898	210
593	20240227	091300	165230355	900	906	906	894	5102
594	20240227	091200	160667104	900	898	900	892	6141
595	20240227	091100	155155026	896	891	896	891	808
596	20240227	091000	154433318	890	891	897	890	334
597	20240227	090900	154135818	891	897	897	891	506
598	20240227	090800	153684566	890	895	897	890	13637
599	20240227	090700	141520108	898	895	898	894	3312
600	20240227	090600	138555221	895	898	898	895	6615
601	20240227	090500	132628125	898	909	909	897	35783
602	20240227	090400	100450934	904	908	909	904	669
603	20240227	090300	99845769	905	911	911	905	53500
604	20240227	090200	51412436	911	906	918	902	16521
605	20240227	090100	36325075	908	899	908	899	25006
606	20240227	090000	13693566	899	898	906	898	10055