KissMeData/009440/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	185400	61262251	965	965	965	965	1000
3	20250226	185300	61262251	965	965	965	965	0
4	20250226	185200	61262251	965	965	965	965	0
5	20250226	185100	61262251	965	965	965	965	0
6	20250226	185000	61262251	965	965	965	965	0
7	20250226	184900	61262251	965	965	965	965	0
8	20250226	184800	61262251	965	965	965	965	0
9	20250226	184700	61262251	965	965	965	965	0
10	20250226	184600	61262251	965	965	965	965	0
11	20250226	184500	61262251	965	965	965	965	0
12	20250226	184400	61262251	965	965	965	965	0
13	20250226	184300	61262251	965	965	965	965	0
14	20250226	184200	61262251	965	965	965	965	0
15	20250226	184100	61262251	965	965	965	965	0
16	20250226	184000	61262251	965	965	965	965	0
17	20250226	183900	61262251	965	965	965	965	0
18	20250226	183800	61262251	965	965	965	965	0
19	20250226	183700	61262251	965	965	965	965	0
20	20250226	183600	61262251	965	965	965	965	0
21	20250226	183500	61262251	965	965	965	965	0
22	20250226	183400	61262251	965	965	965	965	0
23	20250226	183300	61262251	965	965	965	965	0
24	20250226	183200	61262251	965	965	965	965	0
25	20250226	183100	61262251	965	965	965	965	0
26	20250226	183000	61262251	965	965	965	965	0
27	20250226	182900	61262251	965	965	965	965	0
28	20250226	182800	61262251	965	965	965	965	0
29	20250226	182700	61262251	965	965	965	965	0
30	20250226	182600	61262251	965	965	965	965	0
31	20250226	182500	61262251	965	965	965	965	0
32	20250226	182400	61262251	965	965	965	965	1000
33	20250226	182300	61262251	965	965	965	965	0
34	20250226	182200	61262251	965	965	965	965	0
35	20250226	182100	61262251	965	965	965	965	0
36	20250226	182000	61262251	965	965	965	965	0
37	20250226	181900	61262251	965	965	965	965	0
38	20250226	181800	61262251	965	965	965	965	0
39	20250226	181700	61262251	965	965	965	965	0
40	20250226	181600	61262251	965	965	965	965	0
41	20250226	181500	61262251	965	965	965	965	0
42	20250226	181400	61262251	965	965	965	965	0
43	20250226	181300	61262251	965	965	965	965	0
44	20250226	181200	61262251	965	965	965	965	0
45	20250226	181100	61262251	965	965	965	965	0
46	20250226	181000	61262251	965	965	965	965	0
47	20250226	180900	61262251	965	965	965	965	0
48	20250226	180800	61262251	965	965	965	965	0
49	20250226	180700	61262251	965	965	965	965	0
50	20250226	180600	61262251	965	965	965	965	0
51	20250226	180500	61262251	965	965	965	965	0
52	20250226	180400	61262251	965	965	965	965	0
53	20250226	180300	61262251	965	965	965	965	0
54	20250226	180200	61262251	965	965	965	965	0
55	20250226	180100	61262251	965	965	965	965	0
56	20250226	180000	61262251	965	965	965	965	0
57	20250226	175900	61262251	965	965	965	965	0
58	20250226	175800	61262251	965	965	965	965	0
59	20250226	175700	61262251	965	965	965	965	0
60	20250226	175600	61262251	965	965	965	965	0
61	20250226	175500	61262251	965	965	965	965	0
62	20250226	175400	61262251	965	965	965	965	1000
63	20250226	175300	61262251	965	965	965	965	0
64	20250226	175200	61262251	965	965	965	965	0
65	20250226	175100	61262251	965	965	965	965	0
66	20250226	175000	61262251	965	965	965	965	0
67	20250226	174900	61262251	965	965	965	965	0
68	20250226	174800	61262251	965	965	965	965	0
69	20250226	174700	61262251	965	965	965	965	0
70	20250226	174600	61262251	965	965	965	965	0
71	20250226	174500	61262251	965	965	965	965	0
72	20250226	174400	61262251	965	965	965	965	0
73	20250226	174300	61262251	965	965	965	965	0
74	20250226	174200	61262251	965	965	965	965	0
75	20250226	174100	61262251	965	965	965	965	0
76	20250226	174000	61262251	965	965	965	965	0
77	20250226	173900	61262251	965	965	965	965	0
78	20250226	173800	61262251	965	965	965	965	0
79	20250226	173700	61262251	965	965	965	965	0
80	20250226	173600	61262251	965	965	965	965	0
81	20250226	173500	61262251	965	965	965	965	0
82	20250226	173400	61262251	965	965	965	965	0
83	20250226	173300	61262251	965	965	965	965	0
84	20250226	173200	61262251	965	965	965	965	0
85	20250226	173100	61262251	965	965	965	965	0
86	20250226	173000	61262251	965	965	965	965	0
87	20250226	172900	61262251	965	965	965	965	0
88	20250226	172800	61262251	965	965	965	965	0
89	20250226	172700	61262251	965	965	965	965	0
90	20250226	172600	61262251	965	965	965	965	0
91	20250226	172500	61262251	965	965	965	965	0
92	20250226	172400	61262251	965	965	965	965	1000
93	20250226	172300	61262251	965	965	965	965	0
94	20250226	172200	61262251	965	965	965	965	0
95	20250226	172100	61262251	965	965	965	965	0
96	20250226	172000	61262251	965	965	965	965	0
97	20250226	171900	61262251	965	965	965	965	0
98	20250226	171800	61262251	965	965	965	965	0
99	20250226	171700	61262251	965	965	965	965	0
100	20250226	171600	61262251	965	965	965	965	0
101	20250226	171500	61262251	965	965	965	965	0
102	20250226	171400	61262251	965	965	965	965	0
103	20250226	171300	61262251	965	965	965	965	0
104	20250226	171200	61262251	965	965	965	965	0
105	20250226	171100	61262251	965	965	965	965	0
106	20250226	171000	61262251	965	965	965	965	0
107	20250226	170900	61262251	965	965	965	965	0
108	20250226	170800	61262251	965	965	965	965	0
109	20250226	170700	61262251	965	965	965	965	0
110	20250226	170600	61262251	965	965	965	965	0
111	20250226	170500	61262251	965	965	965	965	0
112	20250226	170400	61262251	965	965	965	965	0
113	20250226	170300	61262251	965	965	965	965	0
114	20250226	170200	61262251	965	965	965	965	0
115	20250226	170100	61262251	965	965	965	965	0
116	20250226	170000	61262251	965	965	965	965	0
117	20250226	165900	61262251	965	965	965	965	0
118	20250226	165800	61262251	965	965	965	965	0
119	20250226	165700	61262251	965	965	965	965	0
120	20250226	165600	61262251	965	965	965	965	0
121	20250226	165500	61262251	965	965	965	965	0
122	20250226	165400	61262251	965	965	965	965	1000
123	20250226	165300	61262251	965	965	965	965	0
124	20250226	165200	61262251	965	965	965	965	0
125	20250226	165100	61262251	965	965	965	965	0
126	20250226	165000	61262251	965	965	965	965	0
127	20250226	164900	61262251	965	965	965	965	0
128	20250226	164800	61262251	965	965	965	965	0
129	20250226	164700	61262251	965	965	965	965	0
130	20250226	164600	61262251	965	965	965	965	0
131	20250226	164500	61262251	965	965	965	965	0
132	20250226	164400	61262251	965	965	965	965	0
133	20250226	164300	61262251	965	965	965	965	0
134	20250226	164200	61262251	965	965	965	965	0
135	20250226	164100	61262251	965	965	965	965	0
136	20250226	164000	61262251	965	965	965	965	0
137	20250226	163900	61262251	965	965	965	965	0
138	20250226	163800	61262251	965	965	965	965	0
139	20250226	163700	61262251	965	965	965	965	0
140	20250226	163600	61262251	965	965	965	965	0
141	20250226	163500	61262251	965	965	965	965	0
142	20250226	163400	61262251	965	965	965	965	0
143	20250226	163300	61262251	965	965	965	965	0
144	20250226	163200	61262251	965	965	965	965	0
145	20250226	163100	61262251	965	965	965	965	0
146	20250226	163000	61262251	965	965	965	965	0
147	20250226	162900	61262251	965	965	965	965	0
148	20250226	162800	61262251	965	965	965	965	0
149	20250226	162700	61262251	965	965	965	965	0
150	20250226	162600	61262251	965	965	965	965	0
151	20250226	162500	61262251	965	965	965	965	0
152	20250226	162400	61262251	965	965	965	965	1000
153	20250226	162300	61262251	965	965	965	965	0
154	20250226	162200	61262251	965	965	965	965	0
155	20250226	162100	61262251	965	965	965	965	0
156	20250226	162000	61262251	965	965	965	965	0
157	20250226	161900	61262251	965	965	965	965	0
158	20250226	161800	61262251	965	965	965	965	0
159	20250226	161700	61262251	965	965	965	965	0
160	20250226	161600	61262251	965	965	965	965	0
161	20250226	161500	61262251	965	965	965	965	0
162	20250226	161400	61262251	965	965	965	965	0
163	20250226	161300	61262251	965	965	965	965	0
164	20250226	161200	61262251	965	965	965	965	0
165	20250226	161100	61262251	965	965	965	965	0
166	20250226	161000	61262251	965	965	965	965	0
167	20250226	160900	61262251	965	965	965	965	0
168	20250226	160800	61262251	965	965	965	965	0
169	20250226	160700	61262251	965	965	965	965	0
170	20250226	160600	61262251	965	965	965	965	0
171	20250226	160500	61262251	965	965	965	965	0
172	20250226	160400	61262251	965	965	965	965	0
173	20250226	160300	61262251	965	965	965	965	0
174	20250226	160200	61262251	965	965	965	965	0
175	20250226	160100	61262251	965	965	965	965	0
176	20250226	160000	61262251	965	965	965	965	0
177	20250226	155900	61262251	965	965	965	965	0
178	20250226	155800	61262251	965	965	965	965	0
179	20250226	155700	61262251	965	965	965	965	0
180	20250226	155600	61262251	965	965	965	965	0
181	20250226	155500	61262251	965	965	965	965	0
182	20250226	155400	61262251	965	965	965	965	1000
183	20250226	155300	61262251	965	965	965	965	0
184	20250226	155200	61262251	965	965	965	965	0
185	20250226	155100	61262251	965	965	965	965	0
186	20250226	155000	61262251	965	965	965	965	0
187	20250226	154900	61262251	965	965	965	965	0
188	20250226	154800	61262251	965	965	965	965	0
189	20250226	154700	61262251	965	965	965	965	0
190	20250226	154600	61262251	965	965	965	965	0
191	20250226	154500	61262251	965	965	965	965	0
192	20250226	154400	61262251	965	965	965	965	0
193	20250226	154300	61262251	965	965	965	965	0
194	20250226	154200	61262251	965	965	965	965	0
195	20250226	154100	61262251	965	965	965	965	0
196	20250226	154000	61262251	965	965	965	965	0
197	20250226	153900	61262251	965	965	965	965	0
198	20250226	153800	61262251	965	965	965	965	0
199	20250226	153700	61262251	965	965	965	965	0
200	20250226	153600	61262251	965	965	965	965	0
201	20250226	153500	61262251	965	965	965	965	0
202	20250226	153400	61262251	965	965	965	965	0
203	20250226	153300	61262251	965	965	965	965	0
204	20250226	153200	61262251	965	965	965	965	0
205	20250226	153100	61262251	965	965	965	965	0
206	20250226	153000	61262251	965	965	965	965	1000
207	20250226	152900	60297251	965	965	965	965	0
208	20250226	152800	60297251	965	965	965	965	0
209	20250226	152700	60297251	965	965	965	965	0
210	20250226	152600	60297251	965	965	965	965	0
211	20250226	152500	60297251	965	965	965	965	0
212	20250226	152400	60297251	965	965	965	965	0
213	20250226	152300	60297251	965	965	965	965	0
214	20250226	152200	60297251	965	965	965	965	0
215	20250226	152100	60297251	965	965	965	965	0
216	20250226	152000	60297251	965	965	965	965	0
217	20250226	151900	60297251	965	965	965	965	37
218	20250226	151800	60261546	965	966	966	965	16
219	20250226	151700	60246105	966	966	966	966	0
220	20250226	151600	60246105	966	966	966	966	0
221	20250226	151500	60246105	966	968	968	966	115
222	20250226	151400	60135012	967	967	967	967	0
223	20250226	151300	60135012	967	965	967	965	3998
224	20250226	151200	56272235	965	965	965	965	0
225	20250226	151100	56272235	965	965	965	965	0
226	20250226	151000	56272235	965	965	965	965	0
227	20250226	150900	56272235	965	965	965	965	96
228	20250226	150800	56179595	965	965	965	965	0
229	20250226	150700	56179595	965	965	965	965	0
230	20250226	150600	56179595	965	965	965	965	0
231	20250226	150500	56179595	965	965	965	965	0
232	20250226	150400	56179595	965	965	965	965	0
233	20250226	150300	56179595	965	965	965	965	0
234	20250226	150200	56179595	965	965	965	965	0
235	20250226	150100	56179595	965	965	965	965	0
236	20250226	150000	56179595	965	965	965	965	0
237	20250226	145900	56179595	965	965	965	965	0
238	20250226	145800	56179595	965	965	965	965	0
239	20250226	145700	56179595	965	965	965	965	0
240	20250226	145600	56179595	965	965	965	965	0
241	20250226	145500	56179595	965	965	965	965	0
242	20250226	145400	56179595	965	965	965	965	0
243	20250226	145300	56179595	965	965	965	965	0
244	20250226	145200	56179595	965	965	965	965	0
245	20250226	145100	56179595	965	965	965	965	0
246	20250226	145000	56179595	965	965	965	965	0
247	20250226	144900	56179595	965	965	965	965	0
248	20250226	144800	56179595	965	965	965	965	0
249	20250226	144700	56179595	965	965	965	965	148
250	20250226	144600	56036775	966	966	966	966	0
251	20250226	144500	56036775	966	966	966	966	0
252	20250226	144400	56036775	966	966	966	966	0
253	20250226	144300	56036775	966	966	966	966	0
254	20250226	144200	56036775	966	966	966	966	0
255	20250226	144100	56036775	966	966	966	966	0
256	20250226	144000	56036775	966	966	966	966	0
257	20250226	143900	56036775	966	966	966	966	0
258	20250226	143800	56036775	966	966	966	966	0
259	20250226	143700	56036775	966	966	966	966	0
260	20250226	143600	56036775	966	966	966	966	0
261	20250226	143500	56036775	966	966	966	966	0
262	20250226	143400	56036775	966	966	966	966	0
263	20250226	143300	56036775	966	966	966	966	0
264	20250226	143200	56036775	966	966	966	966	0
265	20250226	143100	56036775	966	966	966	966	0
266	20250226	143000	56036775	966	966	966	966	0
267	20250226	142900	56036775	966	966	966	966	14
268	20250226	142800	56023251	964	964	964	964	0
269	20250226	142700	56023251	964	964	964	964	0
270	20250226	142600	56023251	964	964	964	964	0
271	20250226	142500	56023251	964	964	964	964	0
272	20250226	142400	56023251	964	964	964	964	0
273	20250226	142300	56023251	964	964	964	964	0
274	20250226	142200	56023251	964	966	966	964	102
275	20250226	142100	55924822	965	966	966	965	454
276	20250226	142000	55486711	966	966	966	966	0
277	20250226	141900	55486711	966	966	966	966	0
278	20250226	141800	55486711	966	966	966	966	1489
279	20250226	141700	54048337	965	965	965	965	167
280	20250226	141600	53887182	965	966	966	965	34
281	20250226	141500	53854371	965	965	965	965	0
282	20250226	141400	53854371	965	965	965	965	0
283	20250226	141300	53854371	965	965	965	965	0
284	20250226	141200	53854371	965	965	965	965	0
285	20250226	141100	53854371	965	965	965	965	0
286	20250226	141000	53854371	965	966	966	965	15
287	20250226	140900	53839895	957	967	967	957	270
288	20250226	140800	53578956	967	967	967	967	0
289	20250226	140700	53578956	967	967	967	967	0
290	20250226	140600	53578956	967	967	967	967	39
291	20250226	140500	53541243	966	967	967	956	362
292	20250226	140400	53193689	963	968	968	963	10
293	20250226	140300	53184044	968	968	968	968	1
294	20250226	140200	53183076	969	969	969	969	1
295	20250226	140100	53182107	969	969	969	969	1
296	20250226	140000	53181138	969	969	969	969	1
297	20250226	135900	53180169	963	963	963	963	0
298	20250226	135800	53180169	963	970	970	963	21
299	20250226	135700	53159909	971	971	971	971	0
300	20250226	135600	53159909	971	971	971	971	0
301	20250226	135500	53159909	971	971	971	971	0
302	20250226	135400	53159909	971	971	971	971	0
303	20250226	135300	53159909	971	971	971	971	0
304	20250226	135200	53159909	971	971	971	971	0
305	20250226	135100	53159909	971	971	971	971	0
306	20250226	135000	53159909	971	971	971	971	0
307	20250226	134900	53159909	971	971	971	971	1
308	20250226	134800	53158938	971	972	972	971	2
309	20250226	134700	53156995	974	967	974	967	3000
310	20250226	134600	50238279	967	967	967	967	0
311	20250226	134500	50238279	967	967	967	967	0
312	20250226	134400	50238279	967	967	967	967	0
313	20250226	134300	50238279	967	967	967	967	0
314	20250226	134200	50238279	967	967	967	967	0
315	20250226	134100	50238279	967	967	967	967	0
316	20250226	134000	50238279	967	967	967	967	98
317	20250226	133900	50143513	966	966	966	966	0
318	20250226	133800	50143513	966	966	966	966	0
319	20250226	133700	50143513	966	966	966	966	431
320	20250226	133600	49727167	966	966	966	966	1
321	20250226	133500	49726201	966	966	966	966	0
322	20250226	133400	49726201	966	966	966	966	0
323	20250226	133300	49726201	966	966	966	966	0
324	20250226	133200	49726201	966	966	966	966	0
325	20250226	133100	49726201	966	966	966	966	0
326	20250226	133000	49726201	966	966	966	966	0
327	20250226	132900	49726201	966	966	966	966	10
328	20250226	132800	49716541	962	966	966	962	5
329	20250226	132700	49711721	966	966	966	966	0
330	20250226	132600	49711721	966	966	966	966	0
331	20250226	132500	49711721	966	967	967	966	101
332	20250226	132400	49614055	967	967	967	967	0
333	20250226	132300	49614055	967	967	967	967	0
334	20250226	132200	49614055	967	967	967	967	1
335	20250226	132100	49613088	968	969	969	968	2
336	20250226	132000	49611151	963	963	963	963	0
337	20250226	131900	49611151	963	963	963	963	0
338	20250226	131800	49611151	963	963	963	963	0
339	20250226	131700	49611151	963	963	963	963	0
340	20250226	131600	49611151	963	970	970	963	660
341	20250226	131500	48974871	964	964	964	964	57
342	20250226	131400	48919923	962	971	971	962	10
343	20250226	131300	48910258	970	970	970	970	0
344	20250226	131200	48910258	970	970	970	970	0
345	20250226	131100	48910258	970	970	970	970	0
346	20250226	131000	48910258	970	970	970	970	0
347	20250226	130900	48910258	970	970	970	970	126
348	20250226	130800	48788038	970	970	970	970	684
349	20250226	130700	48124558	970	967	970	967	1999
350	20250226	130600	46188625	967	967	967	967	0
351	20250226	130500	46188625	967	967	967	967	986
352	20250226	130400	45235163	967	967	967	967	0
353	20250226	130300	45235163	967	967	967	967	5
354	20250226	130200	45230328	961	961	961	961	0
355	20250226	130100	45230328	961	961	961	961	0
356	20250226	130000	45230328	961	961	961	961	0
357	20250226	125900	45230328	961	961	961	961	0
358	20250226	125800	45230328	961	961	961	961	0
359	20250226	125700	45230328	961	966	966	961	150
360	20250226	125600	45086163	966	966	966	966	0
361	20250226	125500	45086163	966	966	966	966	0
362	20250226	125400	45086163	966	966	966	966	0
363	20250226	125300	45086163	966	966	966	966	10
364	20250226	125200	45076503	962	962	962	962	0
365	20250226	125100	45076503	962	962	962	962	0
366	20250226	125000	45076503	962	962	962	962	0
367	20250226	124900	45076503	962	962	962	962	0
368	20250226	124800	45076503	962	962	962	962	0
369	20250226	124700	45076503	962	962	962	962	1820
370	20250226	124600	43325663	962	962	962	962	0
371	20250226	124500	43325663	962	962	962	962	554
372	20250226	124400	42792715	967	967	967	967	0
373	20250226	124300	42792715	967	967	967	967	0
374	20250226	124200	42792715	967	967	967	967	20
375	20250226	124100	42773375	966	965	966	965	841
376	20250226	124000	41961790	965	965	965	965	554
377	20250226	123900	41427180	965	965	965	965	0
378	20250226	123800	41427180	965	965	965	965	0
379	20250226	123700	41427180	965	965	965	965	1
380	20250226	123600	41426215	965	965	965	965	0
381	20250226	123500	41426215	965	965	965	965	100
382	20250226	123400	41329715	964	964	964	964	29
383	20250226	123300	41301759	965	965	965	965	0
384	20250226	123200	41301759	965	965	965	965	0
385	20250226	123100	41301759	965	965	965	965	0
386	20250226	123000	41301759	965	964	965	964	1032
387	20250226	122900	40306307	964	960	964	960	5000
388	20250226	122800	35493509	960	960	960	960	0
389	20250226	122700	35493509	960	960	960	960	0
390	20250226	122600	35493509	960	960	960	960	0
391	20250226	122500	35493509	960	960	960	960	0
392	20250226	122400	35493509	960	960	960	960	5
393	20250226	122300	35488709	960	960	960	960	0
394	20250226	122200	35488709	960	960	960	960	0
395	20250226	122100	35488709	960	960	960	960	0
396	20250226	122000	35488709	960	960	960	960	0
397	20250226	121900	35488709	960	960	960	960	0
398	20250226	121800	35488709	960	960	960	960	0
399	20250226	121700	35488709	960	960	960	960	0
400	20250226	121600	35488709	960	960	960	960	0
401	20250226	121500	35488709	960	960	960	960	2
402	20250226	121400	35486789	960	960	960	960	0
403	20250226	121300	35486789	960	960	960	960	0
404	20250226	121200	35486789	960	960	960	960	0
405	20250226	121100	35486789	960	960	960	960	0
406	20250226	121000	35486789	960	960	960	960	0
407	20250226	120900	35486789	960	960	960	960	0
408	20250226	120800	35486789	960	960	960	960	0
409	20250226	120700	35486789	960	960	960	960	0
410	20250226	120600	35486789	960	960	960	960	0
411	20250226	120500	35486789	960	960	960	960	0
412	20250226	120400	35486789	960	960	960	960	0
413	20250226	120300	35486789	960	961	961	960	117
414	20250226	120200	35374454	962	962	962	962	0
415	20250226	120100	35374454	962	962	962	962	0
416	20250226	120000	35374454	962	962	962	962	0
417	20250226	115900	35374454	962	962	962	962	0
418	20250226	115800	35374454	962	962	962	962	0
419	20250226	115700	35374454	962	962	962	962	0
420	20250226	115600	35374454	962	962	962	962	0
421	20250226	115500	35374454	962	962	962	962	0
422	20250226	115400	35374454	962	962	962	962	0
423	20250226	115300	35374454	962	962	962	962	0
424	20250226	115200	35374454	962	962	962	962	0
425	20250226	115100	35374454	962	962	962	962	0
426	20250226	115000	35374454	962	962	962	962	0
427	20250226	114900	35374454	962	962	962	962	0
428	20250226	114800	35374454	962	962	962	962	0
429	20250226	114700	35374454	962	962	962	962	0
430	20250226	114600	35374454	962	962	962	962	0
431	20250226	114500	35374454	962	962	962	962	0
432	20250226	114400	35374454	962	962	962	962	0
433	20250226	114300	35374454	962	962	962	962	0
434	20250226	114200	35374454	962	962	962	962	0
435	20250226	114100	35374454	962	962	962	962	0
436	20250226	114000	35374454	962	962	962	962	0
437	20250226	113900	35374454	962	962	962	962	0
438	20250226	113800	35374454	962	962	962	962	1
439	20250226	113700	35373492	962	962	962	962	0
440	20250226	113600	35373492	962	962	962	962	10
441	20250226	113500	35363872	962	962	962	962	0
442	20250226	113400	35363872	962	962	962	962	0
443	20250226	113300	35363872	962	962	962	962	0
444	20250226	113200	35363872	962	962	962	962	0
445	20250226	113100	35363872	962	962	962	962	0
446	20250226	113000	35363872	962	962	962	962	0
447	20250226	112900	35363872	962	962	962	962	0
448	20250226	112800	35363872	962	962	962	962	0
449	20250226	112700	35363872	962	962	962	962	0
450	20250226	112600	35363872	962	962	962	962	0
451	20250226	112500	35363872	962	962	962	962	0
452	20250226	112400	35363872	962	962	962	962	0
453	20250226	112300	35363872	962	962	962	962	369
454	20250226	112200	35008894	962	962	962	962	0
455	20250226	112100	35008894	962	962	962	962	0
456	20250226	112000	35008894	962	962	962	962	0
457	20250226	111900	35008894	962	962	962	962	0
458	20250226	111800	35008894	962	962	962	962	0
459	20250226	111700	35008894	962	962	962	962	0
460	20250226	111600	35008894	962	962	962	962	0
461	20250226	111500	35008894	962	962	962	962	0
462	20250226	111400	35008894	962	962	962	962	0
463	20250226	111300	35008894	962	962	962	962	0
464	20250226	111200	35008894	962	962	962	962	0
465	20250226	111100	35008894	962	962	962	962	10
466	20250226	111000	34999274	962	962	962	962	0
467	20250226	110900	34999274	962	962	962	962	0
468	20250226	110800	34999274	962	962	962	962	0
469	20250226	110700	34999274	962	962	962	962	0
470	20250226	110600	34999274	962	962	962	962	0
471	20250226	110500	34999274	962	962	962	962	0
472	20250226	110400	34999274	962	962	962	962	0
473	20250226	110300	34999274	962	962	962	962	0
474	20250226	110200	34999274	962	962	962	962	0
475	20250226	110100	34999274	962	962	962	962	0
476	20250226	110000	34999274	962	962	962	962	0
477	20250226	105900	34999274	962	962	962	962	0
478	20250226	105800	34999274	962	962	962	962	0
479	20250226	105700	34999274	962	962	962	962	0
480	20250226	105600	34999274	962	962	962	962	0
481	20250226	105500	34999274	962	962	962	962	0
482	20250226	105400	34999274	962	962	962	962	0
483	20250226	105300	34999274	962	962	962	962	0
484	20250226	105200	34999274	962	962	962	962	317
485	20250226	105100	34694320	962	962	962	962	0
486	20250226	105000	34694320	962	962	962	962	0
487	20250226	104900	34694320	962	962	962	962	0
488	20250226	104800	34694320	962	962	962	962	0
489	20250226	104700	34694320	962	962	962	962	0
490	20250226	104600	34694320	962	962	962	962	1030
491	20250226	104500	33703460	962	962	962	962	0
492	20250226	104400	33703460	962	963	963	962	171
493	20250226	104300	33538887	963	961	963	955	2365
494	20250226	104200	31264454	961	961	961	961	0
495	20250226	104100	31264454	961	961	961	961	0
496	20250226	104000	31264454	961	961	961	961	0
497	20250226	103900	31264454	961	961	961	961	0
498	20250226	103800	31264454	961	961	961	961	1
499	20250226	103700	31263493	961	960	961	960	102
500	20250226	103600	31165572	961	961	961	961	0
501	20250226	103500	31165572	961	961	961	961	0
502	20250226	103400	31165572	961	961	961	961	0
503	20250226	103300	31165572	961	961	961	961	14
504	20250226	103200	31152118	962	962	962	962	1
505	20250226	103100	31151156	962	962	962	962	0
506	20250226	103000	31151156	962	962	962	962	91
507	20250226	102900	31063614	963	963	963	963	0
508	20250226	102800	31063614	963	963	963	963	0
509	20250226	102700	31063614	963	963	963	963	0
510	20250226	102600	31063614	963	963	963	963	0
511	20250226	102500	31063614	963	963	963	963	0
512	20250226	102400	31063614	963	963	963	963	0
513	20250226	102300	31063614	963	963	963	963	539
514	20250226	102200	30544557	963	963	963	963	500
515	20250226	102100	30063057	963	963	963	963	0
516	20250226	102000	30063057	963	963	963	963	0
517	20250226	101900	30063057	963	963	963	963	0
518	20250226	101800	30063057	963	963	963	963	0
519	20250226	101700	30063057	963	963	963	963	802
520	20250226	101600	29290731	963	963	963	963	0
521	20250226	101500	29290731	963	963	963	963	3
522	20250226	101400	29287842	963	963	963	963	619
523	20250226	101300	28691745	962	962	962	962	0
524	20250226	101200	28691745	962	960	962	960	1715
525	20250226	101100	27045300	959	959	959	959	126
526	20250226	101000	26924466	960	960	960	960	500
527	20250226	100900	26444466	960	960	960	960	0
528	20250226	100800	26444466	960	960	960	960	0
529	20250226	100700	26444466	960	960	960	960	0
530	20250226	100600	26444466	960	960	960	960	715
531	20250226	100500	25758066	960	960	960	960	0
532	20250226	100400	25758066	960	960	960	960	658
533	20250226	100300	25126386	960	960	960	960	0
534	20250226	100200	25126386	960	960	960	960	0
535	20250226	100100	25126386	960	960	960	960	0
536	20250226	100000	25126386	960	960	960	960	0
537	20250226	095900	25126386	960	960	960	960	50
538	20250226	095800	25078386	958	958	958	958	130
539	20250226	095700	24953846	959	959	959	959	19
540	20250226	095600	24935625	959	958	959	958	601
541	20250226	095500	24359267	953	953	953	953	0
542	20250226	095400	24359267	953	953	953	953	379
543	20250226	095300	23998080	954	954	954	954	0
544	20250226	095200	23998080	954	954	954	954	11
545	20250226	095100	23987586	960	960	960	960	0
546	20250226	095000	23987586	960	954	960	954	10001
547	20250226	094900	14401935	954	954	954	954	0
548	20250226	094800	14401935	954	954	954	954	0
549	20250226	094700	14401935	954	954	954	954	0
550	20250226	094600	14401935	954	954	954	954	0
551	20250226	094500	14401935	954	953	954	953	5820
552	20250226	094400	8855455	953	953	953	953	8
553	20250226	094300	8847831	954	954	954	954	0
554	20250226	094200	8847831	954	954	954	954	0
555	20250226	094100	8847831	954	954	954	954	0
556	20250226	094000	8847831	954	954	954	954	0
557	20250226	093900	8847831	954	954	954	954	0
558	20250226	093800	8847831	954	954	954	954	1
559	20250226	093700	8846877	954	954	954	954	1
560	20250226	093600	8845923	955	955	955	955	1
561	20250226	093500	8844968	955	955	955	955	3
562	20250226	093400	8842103	955	955	955	955	4
563	20250226	093300	8838283	955	955	955	955	0
564	20250226	093200	8838283	955	955	955	955	0
565	20250226	093100	8838283	955	958	958	955	24
566	20250226	093000	8815357	955	955	955	955	1
567	20250226	092900	8814402	941	941	941	941	0
568	20250226	092800	8814402	941	941	941	941	0
569	20250226	092700	8814402	941	941	941	941	0
570	20250226	092600	8814402	941	941	941	941	0
571	20250226	092500	8814402	941	959	960	941	154
572	20250226	092400	8669272	960	960	960	960	1
573	20250226	092300	8668312	961	961	961	961	0
574	20250226	092200	8668312	961	961	961	961	1
575	20250226	092100	8667351	961	961	962	961	504
576	20250226	092000	8182517	956	956	956	956	20
577	20250226	091900	8163397	954	956	956	954	43
578	20250226	091800	8122292	955	960	960	955	8
579	20250226	091700	8114634	960	961	961	960	5
580	20250226	091600	8109831	961	961	961	961	2
581	20250226	091500	8107909	960	961	962	960	19
582	20250226	091400	8089639	961	963	963	961	3
583	20250226	091300	8086753	963	963	963	963	2
584	20250226	091200	8084827	955	955	956	955	307
585	20250226	091100	7791351	954	955	955	954	12
586	20250226	091000	7779892	956	955	956	955	80
587	20250226	090900	7703425	955	955	955	955	0
588	20250226	090800	7703425	955	955	955	955	0
589	20250226	090700	7703425	955	943	956	943	8014
590	20250226	090600	42584	942	942	942	942	4
591	20250226	090500	38816	942	942	942	941	19
592	20250226	090400	20935	943	943	943	943	0
593	20250226	090300	20935	943	943	943	943	0
594	20250226	090200	20935	943	945	945	943	4
595	20250226	090100	17159	948	953	955	948	11
596	20250226	090000	6685	955	956	956	954	7