KissMeData/033830/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191500	29238846	927	927	927	927	398
3	20240228	191400	29238846	927	927	927	927	0
4	20240228	191300	29238846	927	927	927	927	0
5	20240228	191200	29238846	927	927	927	927	0
6	20240228	191100	29238846	927	927	927	927	0
7	20240228	191000	29238846	927	927	927	927	0
8	20240228	190900	29238846	927	927	927	927	0
9	20240228	190800	29238846	927	927	927	927	0
10	20240228	190700	29238846	927	927	927	927	0
11	20240228	190600	29238846	927	927	927	927	0
12	20240228	190500	29238846	927	927	927	927	0
13	20240228	190400	29238846	927	927	927	927	0
14	20240228	190300	29238846	927	927	927	927	0
15	20240228	190200	29238846	927	927	927	927	0
16	20240228	190100	29238846	927	927	927	927	0
17	20240228	190000	29238846	927	927	927	927	0
18	20240228	185900	29238846	927	927	927	927	0
19	20240228	185800	29238846	927	927	927	927	0
20	20240228	185700	29238846	927	927	927	927	0
21	20240228	185600	29238846	927	927	927	927	0
22	20240228	185500	29238846	927	927	927	927	0
23	20240228	185400	29238846	927	927	927	927	0
24	20240228	185300	29238846	927	927	927	927	0
25	20240228	185200	29238846	927	927	927	927	0
26	20240228	185100	29238846	927	927	927	927	0
27	20240228	185000	29238846	927	927	927	927	0
28	20240228	184900	29238846	927	927	927	927	0
29	20240228	184800	29238846	927	927	927	927	0
30	20240228	184700	29238846	927	927	927	927	0
31	20240228	184600	29238846	927	927	927	927	0
32	20240228	184500	29238846	927	927	927	927	398
33	20240228	184400	29238846	927	927	927	927	0
34	20240228	184300	29238846	927	927	927	927	0
35	20240228	184200	29238846	927	927	927	927	0
36	20240228	184100	29238846	927	927	927	927	0
37	20240228	184000	29238846	927	927	927	927	0
38	20240228	183900	29238846	927	927	927	927	0
39	20240228	183800	29238846	927	927	927	927	0
40	20240228	183700	29238846	927	927	927	927	0
41	20240228	183600	29238846	927	927	927	927	0
42	20240228	183500	29238846	927	927	927	927	0
43	20240228	183400	29238846	927	927	927	927	0
44	20240228	183300	29238846	927	927	927	927	0
45	20240228	183200	29238846	927	927	927	927	0
46	20240228	183100	29238846	927	927	927	927	0
47	20240228	183000	29238846	927	927	927	927	0
48	20240228	182900	29238846	927	927	927	927	0
49	20240228	182800	29238846	927	927	927	927	0
50	20240228	182700	29238846	927	927	927	927	0
51	20240228	182600	29238846	927	927	927	927	0
52	20240228	182500	29238846	927	927	927	927	0
53	20240228	182400	29238846	927	927	927	927	0
54	20240228	182300	29238846	927	927	927	927	0
55	20240228	182200	29238846	927	927	927	927	0
56	20240228	182100	29238846	927	927	927	927	0
57	20240228	182000	29238846	927	927	927	927	0
58	20240228	181900	29238846	927	927	927	927	0
59	20240228	181800	29238846	927	927	927	927	0
60	20240228	181700	29238846	927	927	927	927	0
61	20240228	181600	29238846	927	927	927	927	0
62	20240228	181500	29238846	927	927	927	927	398
63	20240228	181400	29238846	927	927	927	927	0
64	20240228	181300	29238846	927	927	927	927	0
65	20240228	181200	29238846	927	927	927	927	0
66	20240228	181100	29238846	927	927	927	927	0
67	20240228	181000	29238846	927	927	927	927	0
68	20240228	180900	29238846	927	927	927	927	0
69	20240228	180800	29238846	927	927	927	927	0
70	20240228	180700	29238846	927	927	927	927	0
71	20240228	180600	29238846	927	927	927	927	0
72	20240228	180500	29238846	927	927	927	927	0
73	20240228	180400	29238846	927	927	927	927	0
74	20240228	180300	29238846	927	927	927	927	0
75	20240228	180200	29238846	927	927	927	927	0
76	20240228	180100	29238846	927	927	927	927	0
77	20240228	180000	29238846	927	927	927	927	0
78	20240228	175900	29238846	927	927	927	927	0
79	20240228	175800	29238846	927	927	927	927	0
80	20240228	175700	29238846	927	927	927	927	0
81	20240228	175600	29238846	927	927	927	927	0
82	20240228	175500	29238846	927	927	927	927	0
83	20240228	175400	29238846	927	927	927	927	0
84	20240228	175300	29238846	927	927	927	927	0
85	20240228	175200	29238846	927	927	927	927	0
86	20240228	175100	29238846	927	927	927	927	0
87	20240228	175000	29238846	927	927	927	927	0
88	20240228	174900	29238846	927	927	927	927	0
89	20240228	174800	29238846	927	927	927	927	0
90	20240228	174700	29238846	927	927	927	927	0
91	20240228	174600	29238846	927	927	927	927	0
92	20240228	174500	29238846	927	927	927	927	398
93	20240228	174400	29238846	927	927	927	927	0
94	20240228	174300	29238846	927	927	927	927	0
95	20240228	174200	29238846	927	927	927	927	0
96	20240228	174100	29238846	927	927	927	927	0
97	20240228	174000	29238846	927	927	927	927	0
98	20240228	173900	29238846	927	927	927	927	0
99	20240228	173800	29238846	927	927	927	927	0
100	20240228	173700	29238846	927	927	927	927	0
101	20240228	173600	29238846	927	927	927	927	0
102	20240228	173500	29238846	927	927	927	927	0
103	20240228	173400	29238846	927	927	927	927	0
104	20240228	173300	29238846	927	927	927	927	0
105	20240228	173200	29238846	927	927	927	927	0
106	20240228	173100	29238846	927	927	927	927	0
107	20240228	173000	29238846	927	927	927	927	0
108	20240228	172900	29238846	927	927	927	927	0
109	20240228	172800	29238846	927	927	927	927	0
110	20240228	172700	29238846	927	927	927	927	0
111	20240228	172600	29238846	927	927	927	927	0
112	20240228	172500	29238846	927	927	927	927	0
113	20240228	172400	29238846	927	927	927	927	0
114	20240228	172300	29238846	927	927	927	927	0
115	20240228	172200	29238846	927	927	927	927	0
116	20240228	172100	29238846	927	927	927	927	0
117	20240228	172000	29238846	927	927	927	927	0
118	20240228	171900	29238846	927	927	927	927	0
119	20240228	171800	29238846	927	927	927	927	0
120	20240228	171700	29238846	927	927	927	927	0
121	20240228	171600	29238846	927	927	927	927	0
122	20240228	171500	29238846	927	927	927	927	398
123	20240228	171400	29238846	927	927	927	927	0
124	20240228	171300	29238846	927	927	927	927	0
125	20240228	171200	29238846	927	927	927	927	0
126	20240228	171100	29238846	927	927	927	927	0
127	20240228	171000	29238846	927	927	927	927	0
128	20240228	170900	29238846	927	927	927	927	0
129	20240228	170800	29238846	927	927	927	927	0
130	20240228	170700	29238846	927	927	927	927	0
131	20240228	170600	29238846	927	927	927	927	0
132	20240228	170500	29238846	927	927	927	927	0
133	20240228	170400	29238846	927	927	927	927	0
134	20240228	170300	29238846	927	927	927	927	0
135	20240228	170200	29238846	927	927	927	927	0
136	20240228	170100	29238846	927	927	927	927	0
137	20240228	170000	29238846	927	927	927	927	0
138	20240228	165900	29238846	927	927	927	927	0
139	20240228	165800	29238846	927	927	927	927	0
140	20240228	165700	29238846	927	927	927	927	0
141	20240228	165600	29238846	927	927	927	927	0
142	20240228	165500	29238846	927	927	927	927	0
143	20240228	165400	29238846	927	927	927	927	0
144	20240228	165300	29238846	927	927	927	927	0
145	20240228	165200	29238846	927	927	927	927	0
146	20240228	165100	29238846	927	927	927	927	0
147	20240228	165000	29238846	927	927	927	927	0
148	20240228	164900	29238846	927	927	927	927	0
149	20240228	164800	29238846	927	927	927	927	0
150	20240228	164700	29238846	927	927	927	927	0
151	20240228	164600	29238846	927	927	927	927	0
152	20240228	164500	29238846	927	927	927	927	398
153	20240228	164400	29238846	927	927	927	927	0
154	20240228	164300	29238846	927	927	927	927	0
155	20240228	164200	29238846	927	927	927	927	0
156	20240228	164100	29238846	927	927	927	927	0
157	20240228	164000	29238846	927	927	927	927	0
158	20240228	163900	29238846	927	927	927	927	0
159	20240228	163800	29238846	927	927	927	927	0
160	20240228	163700	29238846	927	927	927	927	0
161	20240228	163600	29238846	927	927	927	927	0
162	20240228	163500	29238846	927	927	927	927	0
163	20240228	163400	29238846	927	927	927	927	0
164	20240228	163300	29238846	927	927	927	927	0
165	20240228	163200	29238846	927	927	927	927	0
166	20240228	163100	29238846	927	927	927	927	0
167	20240228	163000	29238846	927	927	927	927	0
168	20240228	162900	29238846	927	927	927	927	0
169	20240228	162800	29238846	927	927	927	927	0
170	20240228	162700	29238846	927	927	927	927	0
171	20240228	162600	29238846	927	927	927	927	0
172	20240228	162500	29238846	927	927	927	927	0
173	20240228	162400	29238846	927	927	927	927	0
174	20240228	162300	29238846	927	927	927	927	0
175	20240228	162200	29238846	927	927	927	927	0
176	20240228	162100	29238846	927	927	927	927	0
177	20240228	162000	29238846	927	927	927	927	0
178	20240228	161900	29238846	927	927	927	927	0
179	20240228	161800	29238846	927	927	927	927	0
180	20240228	161700	29238846	927	927	927	927	0
181	20240228	161600	29238846	927	927	927	927	0
182	20240228	161500	29238846	927	927	927	927	398
183	20240228	161400	29238846	927	927	927	927	0
184	20240228	161300	29238846	927	927	927	927	0
185	20240228	161200	29238846	927	927	927	927	0
186	20240228	161100	29238846	927	927	927	927	0
187	20240228	161000	29238846	927	927	927	927	0
188	20240228	160900	29238846	927	927	927	927	0
189	20240228	160800	29238846	927	927	927	927	0
190	20240228	160700	29238846	927	927	927	927	0
191	20240228	160600	29238846	927	927	927	927	0
192	20240228	160500	29238846	927	927	927	927	0
193	20240228	160400	29238846	927	927	927	927	0
194	20240228	160300	29238846	927	927	927	927	0
195	20240228	160200	29238846	927	927	927	927	0
196	20240228	160100	29238846	927	927	927	927	0
197	20240228	160000	29238846	927	927	927	927	0
198	20240228	155900	29238846	927	927	927	927	0
199	20240228	155800	29238846	927	927	927	927	0
200	20240228	155700	29238846	927	927	927	927	0
201	20240228	155600	29238846	927	927	927	927	0
202	20240228	155500	29238846	927	927	927	927	0
203	20240228	155400	29238846	927	927	927	927	0
204	20240228	155300	29238846	927	927	927	927	0
205	20240228	155200	29238846	927	927	927	927	0
206	20240228	155100	29238846	927	927	927	927	0
207	20240228	155000	29238846	927	927	927	927	0
208	20240228	154900	29238846	927	927	927	927	0
209	20240228	154800	29238846	927	927	927	927	0
210	20240228	154700	29238846	927	927	927	927	0
211	20240228	154600	29238846	927	927	927	927	0
212	20240228	154500	29238846	927	927	927	927	398
213	20240228	154400	29238846	927	927	927	927	0
214	20240228	154300	29238846	927	927	927	927	0
215	20240228	154200	29238846	927	927	927	927	0
216	20240228	154100	29238846	927	927	927	927	0
217	20240228	154000	29238846	927	927	927	927	0
218	20240228	153900	29238846	927	927	927	927	0
219	20240228	153800	29238846	927	927	927	927	0
220	20240228	153700	29238846	927	927	927	927	0
221	20240228	153600	29238846	927	927	927	927	0
222	20240228	153500	29238846	927	927	927	927	0
223	20240228	153400	29238846	927	927	927	927	0
224	20240228	153300	29238846	927	927	927	927	0
225	20240228	153200	29238846	927	927	927	927	0
226	20240228	153100	29238846	927	927	927	927	0
227	20240228	153000	29238846	927	927	927	927	398
228	20240228	152900	28869900	926	926	926	926	0
229	20240228	152800	28869900	926	926	926	926	0
230	20240228	152700	28869900	926	926	926	926	0
231	20240228	152600	28869900	926	926	926	926	0
232	20240228	152500	28869900	926	926	926	926	0
233	20240228	152400	28869900	926	926	926	926	0
234	20240228	152300	28869900	926	926	926	926	0
235	20240228	152200	28869900	926	926	926	926	0
236	20240228	152100	28869900	926	926	926	926	0
237	20240228	152000	28869900	926	926	926	926	0
238	20240228	151900	28869900	926	926	926	926	0
239	20240228	151800	28869900	926	926	926	926	0
240	20240228	151700	28869900	926	926	926	926	0
241	20240228	151600	28869900	926	926	926	926	0
242	20240228	151500	28869900	926	926	926	926	0
243	20240228	151400	28869900	926	926	926	926	1
244	20240228	151300	28868974	926	926	926	926	0
245	20240228	151200	28868974	926	926	926	926	0
246	20240228	151100	28868974	926	926	926	926	0
247	20240228	151000	28868974	926	926	926	926	0
248	20240228	150900	28868974	926	926	926	926	0
249	20240228	150800	28868974	926	926	926	926	0
250	20240228	150700	28868974	926	926	926	926	0
251	20240228	150600	28868974	926	926	926	926	0
252	20240228	150500	28868974	926	926	926	926	0
253	20240228	150400	28868974	926	926	926	926	0
254	20240228	150300	28868974	926	926	926	926	0
255	20240228	150200	28868974	926	926	926	926	0
256	20240228	150100	28868974	926	926	926	926	0
257	20240228	150000	28868974	926	926	926	926	0
258	20240228	145900	28868974	926	926	926	926	0
259	20240228	145800	28868974	926	926	926	926	0
260	20240228	145700	28868974	926	926	926	926	0
261	20240228	145600	28868974	926	926	926	926	0
262	20240228	145500	28868974	926	926	926	926	0
263	20240228	145400	28868974	926	926	926	926	0
264	20240228	145300	28868974	926	926	926	926	570
265	20240228	145200	28341154	927	927	927	927	0
266	20240228	145100	28341154	927	927	927	927	0
267	20240228	145000	28341154	927	927	927	927	0
268	20240228	144900	28341154	927	927	927	927	0
269	20240228	144800	28341154	927	927	927	927	0
270	20240228	144700	28341154	927	927	927	927	0
271	20240228	144600	28341154	927	927	927	927	0
272	20240228	144500	28341154	927	927	927	927	0
273	20240228	144400	28341154	927	927	927	927	0
274	20240228	144300	28341154	927	927	927	927	0
275	20240228	144200	28341154	927	927	927	927	0
276	20240228	144100	28341154	927	927	927	927	10
277	20240228	144000	28331884	928	928	928	928	0
278	20240228	143900	28331884	928	928	928	928	0
279	20240228	143800	28331884	928	928	928	928	0
280	20240228	143700	28331884	928	928	928	928	0
281	20240228	143600	28331884	928	928	928	928	0
282	20240228	143500	28331884	928	928	928	928	0
283	20240228	143400	28331884	928	928	928	928	0
284	20240228	143300	28331884	928	928	928	928	0
285	20240228	143200	28331884	928	928	928	928	0
286	20240228	143100	28331884	928	928	928	928	0
287	20240228	143000	28331884	928	928	928	928	0
288	20240228	142900	28331884	928	928	928	928	0
289	20240228	142800	28331884	928	928	928	928	0
290	20240228	142700	28331884	928	928	928	928	0
291	20240228	142600	28331884	928	928	928	928	0
292	20240228	142500	28331884	928	928	928	928	0
293	20240228	142400	28331884	928	928	928	928	0
294	20240228	142300	28331884	928	928	928	928	0
295	20240228	142200	28331884	928	928	928	928	0
296	20240228	142100	28331884	928	928	928	928	0
297	20240228	142000	28331884	928	928	928	928	0
298	20240228	141900	28331884	928	928	928	928	0
299	20240228	141800	28331884	928	928	928	928	0
300	20240228	141700	28331884	928	928	928	928	0
301	20240228	141600	28331884	928	928	928	928	0
302	20240228	141500	28331884	928	928	928	928	0
303	20240228	141400	28331884	928	928	928	928	0
304	20240228	141300	28331884	928	928	928	928	0
305	20240228	141200	28331884	928	928	928	928	100
306	20240228	141100	28239084	926	926	926	926	0
307	20240228	141000	28239084	926	926	926	926	0
308	20240228	140900	28239084	926	926	926	926	0
309	20240228	140800	28239084	926	926	926	926	0
310	20240228	140700	28239084	926	926	926	926	0
311	20240228	140600	28239084	926	926	926	926	0
312	20240228	140500	28239084	926	926	926	926	0
313	20240228	140400	28239084	926	926	926	926	0
314	20240228	140300	28239084	926	926	926	926	0
315	20240228	140200	28239084	926	926	926	926	0
316	20240228	140100	28239084	926	926	926	926	0
317	20240228	140000	28239084	926	926	926	926	0
318	20240228	135900	28239084	926	926	926	926	0
319	20240228	135800	28239084	926	926	926	926	0
320	20240228	135700	28239084	926	926	926	926	0
321	20240228	135600	28239084	926	926	926	926	1
322	20240228	135500	28238158	926	926	926	926	0
323	20240228	135400	28238158	926	926	926	926	0
324	20240228	135300	28238158	926	926	926	926	0
325	20240228	135200	28238158	926	927	927	926	2556
326	20240228	135100	25870346	927	927	927	927	0
327	20240228	135000	25870346	927	927	927	927	0
328	20240228	134900	25870346	927	927	927	927	0
329	20240228	134800	25870346	927	927	927	927	0
330	20240228	134700	25870346	927	927	927	927	0
331	20240228	134600	25870346	927	927	927	927	0
332	20240228	134500	25870346	927	927	927	927	0
333	20240228	134400	25870346	927	927	927	927	1066
334	20240228	134300	24882164	928	928	928	928	0
335	20240228	134200	24882164	928	928	928	928	0
336	20240228	134100	24882164	928	928	928	928	0
337	20240228	134000	24882164	928	928	928	928	1
338	20240228	133900	24881236	928	928	928	928	0
339	20240228	133800	24881236	928	928	928	928	0
340	20240228	133700	24881236	928	928	928	928	0
341	20240228	133600	24881236	928	928	928	928	0
342	20240228	133500	24881236	928	928	928	928	0
343	20240228	133400	24881236	928	928	928	928	18
344	20240228	133300	24864532	927	927	927	927	0
345	20240228	133200	24864532	927	927	927	927	0
346	20240228	133100	24864532	927	927	927	927	0
347	20240228	133000	24864532	927	928	928	927	2
348	20240228	132900	24862677	926	926	926	926	0
349	20240228	132800	24862677	926	926	926	926	0
350	20240228	132700	24862677	926	926	926	926	2430
351	20240228	132600	22612497	926	926	926	926	0
352	20240228	132500	22612497	926	926	926	926	4
353	20240228	132400	22608793	926	926	926	926	0
354	20240228	132300	22608793	926	926	926	926	0
355	20240228	132200	22608793	926	926	926	926	0
356	20240228	132100	22608793	926	926	926	926	0
357	20240228	132000	22608793	926	926	926	926	0
358	20240228	131900	22608793	926	926	926	926	0
359	20240228	131800	22608793	926	926	926	926	0
360	20240228	131700	22608793	926	926	926	926	0
361	20240228	131600	22608793	926	926	926	926	0
362	20240228	131500	22608793	926	926	926	926	0
363	20240228	131400	22608793	926	926	926	926	0
364	20240228	131300	22608793	926	926	926	926	0
365	20240228	131200	22608793	926	926	926	926	0
366	20240228	131100	22608793	926	926	926	926	0
367	20240228	131000	22608793	926	926	926	926	0
368	20240228	130900	22608793	926	926	926	926	0
369	20240228	130800	22608793	926	926	926	926	0
370	20240228	130700	22608793	926	926	926	926	0
371	20240228	130600	22608793	926	926	926	926	0
372	20240228	130500	22608793	926	926	926	926	80
373	20240228	130400	22534713	926	926	926	926	0
374	20240228	130300	22534713	926	926	926	926	2
375	20240228	130200	22532861	926	926	926	926	2
376	20240228	130100	22531009	926	926	926	926	0
377	20240228	130000	22531009	926	926	926	926	0
378	20240228	125900	22531009	926	926	926	926	0
379	20240228	125800	22531009	926	926	926	926	0
380	20240228	125700	22531009	926	926	926	926	1
381	20240228	125600	22530083	923	923	923	923	0
382	20240228	125500	22530083	923	923	923	923	0
383	20240228	125400	22530083	923	923	923	923	0
384	20240228	125300	22530083	923	923	923	923	0
385	20240228	125200	22530083	923	923	923	923	0
386	20240228	125100	22530083	923	923	923	923	0
387	20240228	125000	22530083	923	923	923	923	0
388	20240228	124900	22530083	923	923	923	923	0
389	20240228	124800	22530083	923	924	924	923	200
390	20240228	124700	22345451	923	923	923	923	0
391	20240228	124600	22345451	923	923	923	923	0
392	20240228	124500	22345451	923	923	923	923	0
393	20240228	124400	22345451	923	923	923	923	0
394	20240228	124300	22345451	923	923	923	923	0
395	20240228	124200	22345451	923	923	923	923	0
396	20240228	124100	22345451	923	923	923	923	0
397	20240228	124000	22345451	923	923	923	923	0
398	20240228	123900	22345451	923	923	923	923	0
399	20240228	123800	22345451	923	923	923	923	0
400	20240228	123700	22345451	923	923	923	923	0
401	20240228	123600	22345451	923	923	923	923	0
402	20240228	123500	22345451	923	923	923	923	0
403	20240228	123400	22345451	923	923	923	923	0
404	20240228	123300	22345451	923	923	923	923	0
405	20240228	123200	22345451	923	923	923	923	0
406	20240228	123100	22345451	923	923	923	923	0
407	20240228	123000	22345451	923	925	925	923	1200
408	20240228	122900	21236531	925	925	925	925	340
409	20240228	122800	20922031	925	925	925	925	0
410	20240228	122700	20922031	925	925	925	925	0
411	20240228	122600	20922031	925	925	925	925	0
412	20240228	122500	20922031	925	925	925	925	0
413	20240228	122400	20922031	925	925	925	925	0
414	20240228	122300	20922031	925	925	925	925	0
415	20240228	122200	20922031	925	925	925	925	0
416	20240228	122100	20922031	925	925	925	925	0
417	20240228	122000	20922031	925	925	925	925	0
418	20240228	121900	20922031	925	925	925	925	0
419	20240228	121800	20922031	925	925	925	925	0
420	20240228	121700	20922031	925	925	925	925	0
421	20240228	121600	20922031	925	925	925	925	0
422	20240228	121500	20922031	925	925	925	925	30
423	20240228	121400	20894281	926	926	926	926	0
424	20240228	121300	20894281	926	926	926	926	0
425	20240228	121200	20894281	926	926	926	926	0
426	20240228	121100	20894281	926	926	926	926	0
427	20240228	121000	20894281	926	926	926	926	430
428	20240228	120900	20496101	926	926	926	926	0
429	20240228	120800	20496101	926	926	926	926	0
430	20240228	120700	20496101	926	926	926	926	0
431	20240228	120600	20496101	926	926	926	926	0
432	20240228	120500	20496101	926	926	926	926	0
433	20240228	120400	20496101	926	926	926	926	0
434	20240228	120300	20496101	926	926	926	926	0
435	20240228	120200	20496101	926	926	926	926	0
436	20240228	120100	20496101	926	926	926	926	0
437	20240228	120000	20496101	926	926	926	926	0
438	20240228	115900	20496101	926	926	926	926	0
439	20240228	115800	20496101	926	926	926	926	0
440	20240228	115700	20496101	926	926	926	926	0
441	20240228	115600	20496101	926	926	926	926	0
442	20240228	115500	20496101	926	926	926	926	0
443	20240228	115400	20496101	926	926	926	926	0
444	20240228	115300	20496101	926	926	926	926	0
445	20240228	115200	20496101	926	926	926	926	0
446	20240228	115100	20496101	926	926	926	926	0
447	20240228	115000	20496101	926	926	926	926	0
448	20240228	114900	20496101	926	926	926	926	0
449	20240228	114800	20496101	926	926	926	926	0
450	20240228	114700	20496101	926	926	926	926	0
451	20240228	114600	20496101	926	926	926	926	0
452	20240228	114500	20496101	926	926	926	926	0
453	20240228	114400	20496101	926	926	926	926	1
454	20240228	114300	20495175	926	926	926	926	0
455	20240228	114200	20495175	926	926	926	926	1
456	20240228	114100	20494249	926	926	926	926	107
457	20240228	114000	20395167	926	926	926	926	0
458	20240228	113900	20395167	926	926	926	926	0
459	20240228	113800	20395167	926	926	926	926	0
460	20240228	113700	20395167	926	926	926	926	0
461	20240228	113600	20395167	926	926	926	926	2
462	20240228	113500	20393315	926	926	926	926	0
463	20240228	113400	20393315	926	926	926	926	0
464	20240228	113300	20393315	926	926	926	926	0
465	20240228	113200	20393315	926	926	926	926	0
466	20240228	113100	20393315	926	926	926	926	0
467	20240228	113000	20393315	926	926	926	926	0
468	20240228	112900	20393315	926	926	926	926	0
469	20240228	112800	20393315	926	926	926	926	0
470	20240228	112700	20393315	926	926	926	926	0
471	20240228	112600	20393315	926	926	926	926	0
472	20240228	112500	20393315	926	926	926	926	0
473	20240228	112400	20393315	926	926	926	926	0
474	20240228	112300	20393315	926	926	926	926	11
475	20240228	112200	20383129	923	926	926	923	85
476	20240228	112100	20304643	923	923	923	923	0
477	20240228	112000	20304643	923	923	923	923	0
478	20240228	111900	20304643	923	923	923	923	0
479	20240228	111800	20304643	923	923	923	923	0
480	20240228	111700	20304643	923	923	923	923	0
481	20240228	111600	20304643	923	923	923	923	0
482	20240228	111500	20304643	923	926	926	923	10264
483	20240228	111400	10824431	924	924	924	924	0
484	20240228	111300	10824431	924	924	924	924	0
485	20240228	111200	10824431	924	924	924	924	0
486	20240228	111100	10824431	924	924	924	924	0
487	20240228	111000	10824431	924	924	924	924	0
488	20240228	110900	10824431	924	924	924	924	0
489	20240228	110800	10824431	924	924	924	924	0
490	20240228	110700	10824431	924	924	924	924	300
491	20240228	110600	10547231	924	924	924	924	6
492	20240228	110500	10541687	924	924	924	924	0
493	20240228	110400	10541687	924	924	924	924	9
494	20240228	110300	10533371	924	924	924	924	0
495	20240228	110200	10533371	924	924	924	924	0
496	20240228	110100	10533371	924	924	924	924	8
497	20240228	110000	10525979	924	924	924	924	0
498	20240228	105900	10525979	924	924	924	924	8
499	20240228	105800	10518587	924	924	924	924	0
500	20240228	105700	10518587	924	924	924	924	0
501	20240228	105600	10518587	924	925	925	924	2000
502	20240228	105500	8668928	925	928	928	925	4300
503	20240228	105400	4690933	928	928	928	928	0
504	20240228	105300	4690933	928	928	928	928	0
505	20240228	105200	4690933	928	928	928	928	0
506	20240228	105100	4690933	928	928	928	928	0
507	20240228	105000	4690933	928	928	928	928	9
508	20240228	104900	4682581	929	929	929	929	0
509	20240228	104800	4682581	929	929	929	929	0
510	20240228	104700	4682581	929	929	929	929	0
511	20240228	104600	4682581	929	929	929	929	0
512	20240228	104500	4682581	929	929	929	929	0
513	20240228	104400	4682581	929	929	929	929	0
514	20240228	104300	4682581	929	929	929	929	0
515	20240228	104200	4682581	929	929	929	929	0
516	20240228	104100	4682581	929	929	929	929	0
517	20240228	104000	4682581	929	929	929	929	0
518	20240228	103900	4682581	929	929	929	929	0
519	20240228	103800	4682581	929	929	929	929	0
520	20240228	103700	4682581	929	929	929	929	0
521	20240228	103600	4682581	929	929	929	929	0
522	20240228	103500	4682581	929	929	929	929	0
523	20240228	103400	4682581	929	929	929	929	1
524	20240228	103300	4681652	929	928	929	928	2
525	20240228	103200	4679795	929	929	929	929	0
526	20240228	103100	4679795	929	929	929	929	0
527	20240228	103000	4679795	929	929	929	929	0
528	20240228	102900	4679795	929	929	929	929	0
529	20240228	102800	4679795	929	929	929	929	0
530	20240228	102700	4679795	929	929	929	929	0
531	20240228	102600	4679795	929	929	929	929	0
532	20240228	102500	4679795	929	929	929	929	0
533	20240228	102400	4679795	929	929	929	929	0
534	20240228	102300	4679795	929	929	929	929	0
535	20240228	102200	4679795	929	929	929	929	0
536	20240228	102100	4679795	929	929	929	929	0
537	20240228	102000	4679795	929	928	929	928	2
538	20240228	101900	4677938	929	928	929	928	2
539	20240228	101800	4676081	929	929	929	929	0
540	20240228	101700	4676081	929	928	929	928	24
541	20240228	101600	4653786	929	928	929	928	2
542	20240228	101500	4651929	929	929	929	929	0
543	20240228	101400	4651929	929	928	929	928	2
544	20240228	101300	4650072	929	929	929	929	0
545	20240228	101200	4650072	929	929	929	929	0
546	20240228	101100	4650072	929	928	929	928	2
547	20240228	101000	4648215	929	929	929	929	0
548	20240228	100900	4648215	929	929	929	929	0
549	20240228	100800	4648215	929	929	929	929	0
550	20240228	100700	4648215	929	929	929	929	0
551	20240228	100600	4648215	929	929	929	929	0
552	20240228	100500	4648215	929	929	929	929	0
553	20240228	100400	4648215	929	929	929	929	0
554	20240228	100300	4648215	929	929	929	929	0
555	20240228	100200	4648215	929	928	929	928	2
556	20240228	100100	4646358	929	929	929	929	0
557	20240228	100000	4646358	929	928	929	928	2
558	20240228	095900	4644501	925	925	925	925	0
559	20240228	095800	4644501	925	925	925	925	0
560	20240228	095700	4644501	925	925	925	925	0
561	20240228	095600	4644501	925	925	925	925	100
562	20240228	095500	4552001	925	925	925	925	0
563	20240228	095400	4552001	925	925	925	925	0
564	20240228	095300	4552001	925	925	925	925	0
565	20240228	095200	4552001	925	925	925	925	0
566	20240228	095100	4552001	925	927	927	925	143
567	20240228	095000	4419724	929	929	929	929	0
568	20240228	094900	4419724	929	929	929	929	0
569	20240228	094800	4419724	929	929	929	929	0
570	20240228	094700	4419724	929	929	929	929	0
571	20240228	094600	4419724	929	929	929	929	0
572	20240228	094500	4419724	929	929	929	929	0
573	20240228	094400	4419724	929	929	929	929	0
574	20240228	094300	4419724	929	929	929	929	0
575	20240228	094200	4419724	929	929	929	929	0
576	20240228	094100	4419724	929	929	929	929	0
577	20240228	094000	4419724	929	929	929	929	1
578	20240228	093900	4418795	927	927	927	927	1
579	20240228	093800	4417868	924	924	924	924	0
580	20240228	093700	4417868	924	924	924	924	0
581	20240228	093600	4417868	924	924	924	924	0
582	20240228	093500	4417868	924	924	924	924	1
583	20240228	093400	4416944	924	924	924	924	0
584	20240228	093300	4416944	924	924	924	924	1544
585	20240228	093200	2990288	924	924	924	924	120
586	20240228	093100	2879408	924	924	924	924	333
587	20240228	093000	2571716	924	924	924	924	0
588	20240228	092900	2571716	924	924	924	924	0
589	20240228	092800	2571716	924	924	924	924	0
590	20240228	092700	2571716	924	924	924	924	0
591	20240228	092600	2571716	924	924	924	924	0
592	20240228	092500	2571716	924	924	924	924	0
593	20240228	092400	2571716	924	924	924	924	26
594	20240228	092300	2547692	924	923	924	923	871
595	20240228	092200	1743736	924	924	924	924	1152
596	20240228	092100	679288	924	924	924	924	427
597	20240228	092000	284740	925	925	925	925	0
598	20240228	091900	284740	925	925	925	925	0
599	20240228	091800	284740	925	925	925	925	0
600	20240228	091700	284740	925	925	925	925	0
601	20240228	091600	284740	925	925	925	925	2
602	20240228	091500	282890	925	925	925	925	0
603	20240228	091400	282890	925	925	925	925	105
604	20240228	091300	185765	925	925	925	925	0
605	20240228	091200	185765	925	925	925	925	0
606	20240228	091100	185765	925	925	925	925	0
607	20240228	091000	185765	925	926	929	925	7
608	20240228	090900	179269	929	929	929	929	0
609	20240228	090800	179269	929	929	929	929	0
610	20240228	090700	179269	929	926	929	926	10
611	20240228	090600	169982	928	928	928	928	0
612	20240228	090500	169982	928	928	928	928	0
613	20240228	090400	169982	928	928	928	928	20
614	20240228	090300	151422	929	929	929	929	0
615	20240228	090200	151422	929	924	929	924	13
616	20240228	090100	139350	929	929	929	929	0
617	20240228	090000	139350	929	929	929	929	150