KissMeData/032790/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	191700	52600165	914	914	914	914	935
3	20250225	191600	52600165	914	914	914	914	0
4	20250225	191500	52600165	914	914	914	914	0
5	20250225	191400	52600165	914	914	914	914	0
6	20250225	191300	52600165	914	914	914	914	0
7	20250225	191200	52600165	914	914	914	914	0
8	20250225	191100	52600165	914	914	914	914	0
9	20250225	191000	52600165	914	914	914	914	0
10	20250225	190900	52600165	914	914	914	914	0
11	20250225	190800	52600165	914	914	914	914	0
12	20250225	190700	52600165	914	914	914	914	0
13	20250225	190600	52600165	914	914	914	914	0
14	20250225	190500	52600165	914	914	914	914	0
15	20250225	190400	52600165	914	914	914	914	0
16	20250225	190300	52600165	914	914	914	914	0
17	20250225	190200	52600165	914	914	914	914	0
18	20250225	190100	52600165	914	914	914	914	0
19	20250225	190000	52600165	914	914	914	914	0
20	20250225	185900	52600165	914	914	914	914	0
21	20250225	185800	52600165	914	914	914	914	0
22	20250225	185700	52600165	914	914	914	914	0
23	20250225	185600	52600165	914	914	914	914	0
24	20250225	185500	52600165	914	914	914	914	0
25	20250225	185400	52600165	914	914	914	914	0
26	20250225	185300	52600165	914	914	914	914	0
27	20250225	185200	52600165	914	914	914	914	0
28	20250225	185100	52600165	914	914	914	914	0
29	20250225	185000	52600165	914	914	914	914	0
30	20250225	184900	52600165	914	914	914	914	0
31	20250225	184800	52600165	914	914	914	914	0
32	20250225	184700	52600165	914	914	914	914	935
33	20250225	184600	52600165	914	914	914	914	0
34	20250225	184500	52600165	914	914	914	914	0
35	20250225	184400	52600165	914	914	914	914	0
36	20250225	184300	52600165	914	914	914	914	0
37	20250225	184200	52600165	914	914	914	914	0
38	20250225	184100	52600165	914	914	914	914	0
39	20250225	184000	52600165	914	914	914	914	0
40	20250225	183900	52600165	914	914	914	914	0
41	20250225	183800	52600165	914	914	914	914	0
42	20250225	183700	52600165	914	914	914	914	0
43	20250225	183600	52600165	914	914	914	914	0
44	20250225	183500	52600165	914	914	914	914	0
45	20250225	183400	52600165	914	914	914	914	0
46	20250225	183300	52600165	914	914	914	914	0
47	20250225	183200	52600165	914	914	914	914	0
48	20250225	183100	52600165	914	914	914	914	0
49	20250225	183000	52600165	914	914	914	914	0
50	20250225	182900	52600165	914	914	914	914	0
51	20250225	182800	52600165	914	914	914	914	0
52	20250225	182700	52600165	914	914	914	914	0
53	20250225	182600	52600165	914	914	914	914	0
54	20250225	182500	52600165	914	914	914	914	0
55	20250225	182400	52600165	914	914	914	914	0
56	20250225	182300	52600165	914	914	914	914	0
57	20250225	182200	52600165	914	914	914	914	0
58	20250225	182100	52600165	914	914	914	914	0
59	20250225	182000	52600165	914	914	914	914	0
60	20250225	181900	52600165	914	914	914	914	0
61	20250225	181800	52600165	914	914	914	914	0
62	20250225	181700	52600165	914	914	914	914	935
63	20250225	181600	52600165	914	914	914	914	0
64	20250225	181500	52600165	914	914	914	914	0
65	20250225	181400	52600165	914	914	914	914	0
66	20250225	181300	52600165	914	914	914	914	0
67	20250225	181200	52600165	914	914	914	914	0
68	20250225	181100	52600165	914	914	914	914	0
69	20250225	181000	52600165	914	914	914	914	0
70	20250225	180900	52600165	914	914	914	914	0
71	20250225	180800	52600165	914	914	914	914	0
72	20250225	180700	52600165	914	914	914	914	0
73	20250225	180600	52600165	914	914	914	914	0
74	20250225	180500	52600165	914	914	914	914	0
75	20250225	180400	52600165	914	914	914	914	0
76	20250225	180300	52600165	914	914	914	914	0
77	20250225	180200	52600165	914	914	914	914	0
78	20250225	180100	52600165	914	914	914	914	0
79	20250225	180000	52600165	914	914	914	914	0
80	20250225	175900	52600165	914	914	914	914	0
81	20250225	175800	52600165	914	914	914	914	0
82	20250225	175700	52600165	914	914	914	914	0
83	20250225	175600	52600165	914	914	914	914	0
84	20250225	175500	52600165	914	914	914	914	0
85	20250225	175400	52600165	914	914	914	914	0
86	20250225	175300	52600165	914	914	914	914	0
87	20250225	175200	52600165	914	914	914	914	0
88	20250225	175100	52600165	914	914	914	914	0
89	20250225	175000	52600165	914	914	914	914	0
90	20250225	174900	52600165	914	914	914	914	0
91	20250225	174800	52600165	914	914	914	914	0
92	20250225	174700	52600165	914	914	914	914	935
93	20250225	174600	52600165	914	914	914	914	0
94	20250225	174500	52600165	914	914	914	914	0
95	20250225	174400	52600165	914	914	914	914	0
96	20250225	174300	52600165	914	914	914	914	0
97	20250225	174200	52600165	914	914	914	914	0
98	20250225	174100	52600165	914	914	914	914	0
99	20250225	174000	52600165	914	914	914	914	0
100	20250225	173900	52600165	914	914	914	914	0
101	20250225	173800	52600165	914	914	914	914	0
102	20250225	173700	52600165	914	914	914	914	0
103	20250225	173600	52600165	914	914	914	914	0
104	20250225	173500	52600165	914	914	914	914	0
105	20250225	173400	52600165	914	914	914	914	0
106	20250225	173300	52600165	914	914	914	914	0
107	20250225	173200	52600165	914	914	914	914	0
108	20250225	173100	52600165	914	914	914	914	0
109	20250225	173000	52600165	914	914	914	914	0
110	20250225	172900	52600165	914	914	914	914	0
111	20250225	172800	52600165	914	914	914	914	0
112	20250225	172700	52600165	914	914	914	914	0
113	20250225	172600	52600165	914	914	914	914	0
114	20250225	172500	52600165	914	914	914	914	0
115	20250225	172400	52600165	914	914	914	914	0
116	20250225	172300	52600165	914	914	914	914	0
117	20250225	172200	52600165	914	914	914	914	0
118	20250225	172100	52600165	914	914	914	914	0
119	20250225	172000	52600165	914	914	914	914	0
120	20250225	171900	52600165	914	914	914	914	0
121	20250225	171800	52600165	914	914	914	914	0
122	20250225	171700	52600165	914	914	914	914	935
123	20250225	171600	52600165	914	914	914	914	0
124	20250225	171500	52600165	914	914	914	914	0
125	20250225	171400	52600165	914	914	914	914	0
126	20250225	171300	52600165	914	914	914	914	0
127	20250225	171200	52600165	914	914	914	914	0
128	20250225	171100	52600165	914	914	914	914	0
129	20250225	171000	52600165	914	914	914	914	0
130	20250225	170900	52600165	914	914	914	914	0
131	20250225	170800	52600165	914	914	914	914	0
132	20250225	170700	52600165	914	914	914	914	0
133	20250225	170600	52600165	914	914	914	914	0
134	20250225	170500	52600165	914	914	914	914	0
135	20250225	170400	52600165	914	914	914	914	0
136	20250225	170300	52600165	914	914	914	914	0
137	20250225	170200	52600165	914	914	914	914	0
138	20250225	170100	52600165	914	914	914	914	0
139	20250225	170000	52600165	914	914	914	914	0
140	20250225	165900	52600165	914	914	914	914	0
141	20250225	165800	52600165	914	914	914	914	0
142	20250225	165700	52600165	914	914	914	914	0
143	20250225	165600	52600165	914	914	914	914	0
144	20250225	165500	52600165	914	914	914	914	0
145	20250225	165400	52600165	914	914	914	914	0
146	20250225	165300	52600165	914	914	914	914	0
147	20250225	165200	52600165	914	914	914	914	0
148	20250225	165100	52600165	914	914	914	914	0
149	20250225	165000	52600165	914	914	914	914	0
150	20250225	164900	52600165	914	914	914	914	0
151	20250225	164800	52600165	914	914	914	914	0
152	20250225	164700	52600165	914	914	914	914	935
153	20250225	164600	52600165	914	914	914	914	0
154	20250225	164500	52600165	914	914	914	914	0
155	20250225	164400	52600165	914	914	914	914	0
156	20250225	164300	52600165	914	914	914	914	0
157	20250225	164200	52600165	914	914	914	914	0
158	20250225	164100	52600165	914	914	914	914	0
159	20250225	164000	52600165	914	914	914	914	0
160	20250225	163900	52600165	914	914	914	914	0
161	20250225	163800	52600165	914	914	914	914	0
162	20250225	163700	52600165	914	914	914	914	0
163	20250225	163600	52600165	914	914	914	914	0
164	20250225	163500	52600165	914	914	914	914	0
165	20250225	163400	52600165	914	914	914	914	0
166	20250225	163300	52600165	914	914	914	914	0
167	20250225	163200	52600165	914	914	914	914	0
168	20250225	163100	52600165	914	914	914	914	0
169	20250225	163000	52600165	914	914	914	914	0
170	20250225	162900	52600165	914	914	914	914	0
171	20250225	162800	52600165	914	914	914	914	0
172	20250225	162700	52600165	914	914	914	914	0
173	20250225	162600	52600165	914	914	914	914	0
174	20250225	162500	52600165	914	914	914	914	0
175	20250225	162400	52600165	914	914	914	914	0
176	20250225	162300	52600165	914	914	914	914	0
177	20250225	162200	52600165	914	914	914	914	0
178	20250225	162100	52600165	914	914	914	914	0
179	20250225	162000	52600165	914	914	914	914	0
180	20250225	161900	52600165	914	914	914	914	0
181	20250225	161800	52600165	914	914	914	914	0
182	20250225	161700	52600165	914	914	914	914	935
183	20250225	161600	52600165	914	914	914	914	0
184	20250225	161500	52600165	914	914	914	914	0
185	20250225	161400	52600165	914	914	914	914	0
186	20250225	161300	52600165	914	914	914	914	0
187	20250225	161200	52600165	914	914	914	914	0
188	20250225	161100	52600165	914	914	914	914	0
189	20250225	161000	52600165	914	914	914	914	0
190	20250225	160900	52600165	914	914	914	914	0
191	20250225	160800	52600165	914	914	914	914	0
192	20250225	160700	52600165	914	914	914	914	0
193	20250225	160600	52600165	914	914	914	914	0
194	20250225	160500	52600165	914	914	914	914	0
195	20250225	160400	52600165	914	914	914	914	0
196	20250225	160300	52600165	914	914	914	914	0
197	20250225	160200	52600165	914	914	914	914	0
198	20250225	160100	52600165	914	914	914	914	0
199	20250225	160000	52600165	914	914	914	914	0
200	20250225	155900	52600165	914	914	914	914	0
201	20250225	155800	52600165	914	914	914	914	0
202	20250225	155700	52600165	914	914	914	914	0
203	20250225	155600	52600165	914	914	914	914	0
204	20250225	155500	52600165	914	914	914	914	0
205	20250225	155400	52600165	914	914	914	914	0
206	20250225	155300	52600165	914	914	914	914	0
207	20250225	155200	52600165	914	914	914	914	0
208	20250225	155100	52600165	914	914	914	914	0
209	20250225	155000	52600165	914	914	914	914	0
210	20250225	154900	52600165	914	914	914	914	0
211	20250225	154800	52600165	914	914	914	914	0
212	20250225	154700	52600165	914	914	914	914	935
213	20250225	154600	52600165	914	914	914	914	0
214	20250225	154500	52600165	914	914	914	914	0
215	20250225	154400	52600165	914	914	914	914	0
216	20250225	154300	52600165	914	914	914	914	0
217	20250225	154200	52600165	914	914	914	914	0
218	20250225	154100	52600165	914	914	914	914	0
219	20250225	154000	52600165	914	914	914	914	0
220	20250225	153900	52600165	914	914	914	914	0
221	20250225	153800	52600165	914	914	914	914	0
222	20250225	153700	52600165	914	914	914	914	0
223	20250225	153600	52600165	914	914	914	914	0
224	20250225	153500	52600165	914	914	914	914	0
225	20250225	153400	52600165	914	914	914	914	0
226	20250225	153300	52600165	914	914	914	914	0
227	20250225	153200	52600165	914	914	914	914	0
228	20250225	153100	52600165	914	914	914	914	0
229	20250225	153000	52600165	914	914	914	914	935
230	20250225	152900	51745575	913	913	913	913	0
231	20250225	152800	51745575	913	913	913	913	0
232	20250225	152700	51745575	913	913	913	913	0
233	20250225	152600	51745575	913	913	913	913	0
234	20250225	152500	51745575	913	913	913	913	0
235	20250225	152400	51745575	913	913	913	913	0
236	20250225	152300	51745575	913	913	913	913	0
237	20250225	152200	51745575	913	913	913	913	0
238	20250225	152100	51745575	913	913	913	913	0
239	20250225	152000	51745575	913	913	913	913	0
240	20250225	151900	51745575	913	913	913	913	0
241	20250225	151800	51745575	913	913	913	913	6
242	20250225	151700	51740097	913	913	913	913	0
243	20250225	151600	51740097	913	905	913	905	1307
244	20250225	151500	50557206	916	916	916	916	0
245	20250225	151400	50557206	916	916	916	916	0
246	20250225	151300	50557206	916	903	916	903	2580
247	20250225	151200	48209712	915	915	915	915	0
248	20250225	151100	48209712	915	915	915	915	0
249	20250225	151000	48209712	915	915	915	915	0
250	20250225	150900	48209712	915	913	915	913	2000
251	20250225	150800	46381096	913	908	913	908	2000
252	20250225	150700	44556382	908	907	908	907	1021
253	20250225	150600	43629334	908	908	908	908	0
254	20250225	150500	43629334	908	908	908	908	0
255	20250225	150400	43629334	908	908	908	908	0
256	20250225	150300	43629334	908	908	908	908	0
257	20250225	150200	43629334	908	908	908	908	0
258	20250225	150100	43629334	908	908	908	908	0
259	20250225	150000	43629334	908	908	908	908	0
260	20250225	145900	43629334	908	908	908	908	0
261	20250225	145800	43629334	908	908	908	908	0
262	20250225	145700	43629334	908	908	908	908	1
263	20250225	145600	43628426	904	904	904	904	790
264	20250225	145500	42914266	898	900	900	898	499
265	20250225	145400	42466150	900	900	900	900	93
266	20250225	145300	42382450	900	900	900	900	1044
267	20250225	145200	41442850	900	900	900	900	0
268	20250225	145100	41442850	900	901	901	900	1802
269	20250225	145000	39819757	904	904	904	904	443
270	20250225	144900	39419285	906	906	906	906	0
271	20250225	144800	39419285	906	906	906	906	0
272	20250225	144700	39419285	906	906	906	906	0
273	20250225	144600	39419285	906	906	906	906	0
274	20250225	144500	39419285	906	906	906	906	0
275	20250225	144400	39419285	906	906	906	906	0
276	20250225	144300	39419285	906	906	906	906	0
277	20250225	144200	39419285	906	906	906	906	0
278	20250225	144100	39419285	906	906	906	906	0
279	20250225	144000	39419285	906	906	906	906	1289
280	20250225	143900	38251451	906	906	906	906	218
281	20250225	143800	38053943	906	906	906	906	0
282	20250225	143700	38053943	906	906	906	906	0
283	20250225	143600	38053943	906	906	906	906	0
284	20250225	143500	38053943	906	906	906	906	0
285	20250225	143400	38053943	906	906	906	906	0
286	20250225	143300	38053943	906	906	906	906	0
287	20250225	143200	38053943	906	901	906	901	901
288	20250225	143100	37242137	901	902	908	901	4907
289	20250225	143000	32819849	908	908	908	908	0
290	20250225	142900	32819849	908	908	908	908	0
291	20250225	142800	32819849	908	908	908	908	0
292	20250225	142700	32819849	908	907	908	907	274
293	20250225	142600	32571296	902	902	902	902	2300
294	20250225	142500	30496696	908	908	908	908	0
295	20250225	142400	30496696	908	908	908	908	5
296	20250225	142300	30492156	902	902	902	902	500
297	20250225	142200	30041156	907	907	907	907	0
298	20250225	142100	30041156	907	907	907	907	447
299	20250225	142000	29635727	907	902	907	902	21
300	20250225	141900	29616755	909	909	909	909	0
301	20250225	141800	29616755	909	909	909	909	0
302	20250225	141700	29616755	909	909	909	909	0
303	20250225	141600	29616755	909	909	909	909	0
304	20250225	141500	29616755	909	909	909	909	8
305	20250225	141400	29609483	909	909	909	909	0
306	20250225	141300	29609483	909	909	909	909	0
307	20250225	141200	29609483	909	907	909	907	112
308	20250225	141100	29507875	909	909	909	909	0
309	20250225	141000	29507875	909	909	909	909	11
310	20250225	140900	29497876	909	909	909	909	0
311	20250225	140800	29497876	909	909	909	909	0
312	20250225	140700	29497876	909	909	909	909	0
313	20250225	140600	29497876	909	909	909	909	0
314	20250225	140500	29497876	909	909	909	909	0
315	20250225	140400	29497876	909	909	909	909	0
316	20250225	140300	29497876	909	909	909	909	0
317	20250225	140200	29497876	909	909	909	909	0
318	20250225	140100	29497876	909	909	909	909	0
319	20250225	140000	29497876	909	909	909	909	0
320	20250225	135900	29497876	909	909	909	909	0
321	20250225	135800	29497876	909	909	909	909	5
322	20250225	135700	29493331	909	909	909	909	0
323	20250225	135600	29493331	909	909	909	909	0
324	20250225	135500	29493331	909	909	909	909	0
325	20250225	135400	29493331	909	909	909	909	0
326	20250225	135300	29493331	909	909	909	909	0
327	20250225	135200	29493331	909	909	909	909	0
328	20250225	135100	29493331	909	909	909	909	0
329	20250225	135000	29493331	909	909	909	909	0
330	20250225	134900	29493331	909	909	909	909	0
331	20250225	134800	29493331	909	909	909	909	0
332	20250225	134700	29493331	909	909	909	909	0
333	20250225	134600	29493331	909	909	909	909	0
334	20250225	134500	29493331	909	909	909	909	0
335	20250225	134400	29493331	909	909	909	909	5
336	20250225	134300	29488786	902	902	902	902	0
337	20250225	134200	29488786	902	909	909	902	1110
338	20250225	134100	28487038	909	909	909	909	100
339	20250225	134000	28396138	909	909	909	909	0
340	20250225	133900	28396138	909	909	909	909	0
341	20250225	133800	28396138	909	909	909	909	1
342	20250225	133700	28395229	902	902	902	902	0
343	20250225	133600	28395229	902	902	902	902	0
344	20250225	133500	28395229	902	902	902	902	895
345	20250225	133400	27587939	901	901	901	901	0
346	20250225	133300	27587939	901	901	901	901	0
347	20250225	133200	27587939	901	901	901	901	0
348	20250225	133100	27587939	901	901	901	901	0
349	20250225	133000	27587939	901	902	902	901	400
350	20250225	132900	27227430	911	911	911	911	0
351	20250225	132800	27227430	911	911	911	911	0
352	20250225	132700	27227430	911	911	911	911	7
353	20250225	132600	27221053	911	911	911	911	0
354	20250225	132500	27221053	911	911	911	911	0
355	20250225	132400	27221053	911	911	911	906	1970
356	20250225	132300	25435223	911	911	911	911	0
357	20250225	132200	25435223	911	911	911	911	0
358	20250225	132100	25435223	911	911	911	911	140
359	20250225	132000	25307683	911	910	911	910	10
360	20250225	131900	25298578	910	910	911	910	18
361	20250225	131800	25282193	911	910	911	910	25
362	20250225	131700	25259440	910	910	910	910	10
363	20250225	131600	25250340	910	910	910	910	10
364	20250225	131500	25241240	911	911	911	911	0
365	20250225	131400	25241240	911	911	911	911	0
366	20250225	131300	25241240	911	911	911	911	0
367	20250225	131200	25241240	911	911	911	911	0
368	20250225	131100	25241240	911	911	911	911	0
369	20250225	131000	25241240	911	911	911	911	0
370	20250225	130900	25241240	911	911	911	911	10
371	20250225	130800	25232130	906	906	906	906	0
372	20250225	130700	25232130	906	906	906	906	0
373	20250225	130600	25232130	906	908	908	906	81
374	20250225	130500	25158635	911	911	911	911	0
375	20250225	130400	25158635	911	911	911	911	0
376	20250225	130300	25158635	911	911	911	911	0
377	20250225	130200	25158635	911	911	911	911	0
378	20250225	130100	25158635	911	911	911	911	0
379	20250225	130000	25158635	911	911	911	911	0
380	20250225	125900	25158635	911	911	911	911	10
381	20250225	125800	25149525	911	911	911	911	20
382	20250225	125700	25131305	911	911	911	911	0
383	20250225	125600	25131305	911	911	911	908	21
384	20250225	125500	25112177	911	911	911	911	11
385	20250225	125400	25102156	911	911	912	911	36
386	20250225	125300	25069348	911	911	912	911	30
387	20250225	125200	25042009	911	911	912	911	42
388	20250225	125100	25003745	911	911	911	911	20
389	20250225	125000	24985525	912	912	912	912	0
390	20250225	124900	24985525	912	912	912	912	0
391	20250225	124800	24985525	912	911	912	911	25
392	20250225	124700	24962747	912	912	912	912	0
393	20250225	124600	24962747	912	912	912	912	0
394	20250225	124500	24962747	912	910	912	910	40
395	20250225	124400	24926324	912	911	912	911	15
396	20250225	124300	24912650	912	912	912	912	0
397	20250225	124200	24912650	912	912	912	912	45
398	20250225	124100	24871610	912	909	912	909	820
399	20250225	124000	24126145	908	908	908	908	0
400	20250225	123900	24126145	908	908	908	908	0
401	20250225	123800	24126145	908	908	908	908	768
402	20250225	123700	23428801	908	908	908	908	0
403	20250225	123600	23428801	908	908	908	908	0
404	20250225	123500	23428801	908	908	908	908	0
405	20250225	123400	23428801	908	908	908	908	0
406	20250225	123300	23428801	908	908	908	908	50
407	20250225	123200	23383401	908	908	908	908	0
408	20250225	123100	23383401	908	908	908	908	77
409	20250225	123000	23313485	908	908	908	908	0
410	20250225	122900	23313485	908	908	908	908	0
411	20250225	122800	23313485	908	908	908	908	0
412	20250225	122700	23313485	908	908	908	908	0
413	20250225	122600	23313485	908	908	908	908	0
414	20250225	122500	23313485	908	908	908	908	2
415	20250225	122400	23311669	907	907	907	907	0
416	20250225	122300	23311669	907	907	907	907	0
417	20250225	122200	23311669	907	907	907	907	0
418	20250225	122100	23311669	907	907	907	907	0
419	20250225	122000	23311669	907	907	907	907	0
420	20250225	121900	23311669	907	907	907	907	0
421	20250225	121800	23311669	907	907	907	907	0
422	20250225	121700	23311669	907	907	907	907	0
423	20250225	121600	23311669	907	907	907	907	0
424	20250225	121500	23311669	907	907	907	907	0
425	20250225	121400	23311669	907	907	907	907	0
426	20250225	121300	23311669	907	907	907	907	1
427	20250225	121200	23310762	908	908	908	908	0
428	20250225	121100	23310762	908	908	908	908	0
429	20250225	121000	23310762	908	908	908	908	0
430	20250225	120900	23310762	908	908	908	908	0
431	20250225	120800	23310762	908	908	908	908	0
432	20250225	120700	23310762	908	908	908	908	0
433	20250225	120600	23310762	908	908	908	908	0
434	20250225	120500	23310762	908	908	908	908	0
435	20250225	120400	23310762	908	908	908	908	0
436	20250225	120300	23310762	908	908	908	908	0
437	20250225	120200	23310762	908	908	908	908	0
438	20250225	120100	23310762	908	908	908	908	0
439	20250225	120000	23310762	908	908	908	908	2
440	20250225	115900	23308946	901	908	908	901	33
441	20250225	115800	23279073	908	901	908	901	302
442	20250225	115700	23006957	908	908	908	908	0
443	20250225	115600	23006957	908	908	908	908	0
444	20250225	115500	23006957	908	908	908	908	0
445	20250225	115400	23006957	908	908	908	908	0
446	20250225	115300	23006957	908	908	908	908	17
447	20250225	115200	22991521	908	906	908	906	98
448	20250225	115100	22902635	907	907	907	907	0
449	20250225	115000	22902635	907	907	907	907	0
450	20250225	114900	22902635	907	907	907	907	0
451	20250225	114800	22902635	907	907	907	907	0
452	20250225	114700	22902635	907	907	907	907	0
453	20250225	114600	22902635	907	907	907	907	0
454	20250225	114500	22902635	907	907	907	907	0
455	20250225	114400	22902635	907	907	907	907	0
456	20250225	114300	22902635	907	907	907	907	1
457	20250225	114200	22901728	901	901	901	901	2
458	20250225	114100	22899926	908	908	908	908	0
459	20250225	114000	22899926	908	908	908	908	0
460	20250225	113900	22899926	908	908	908	908	0
461	20250225	113800	22899926	908	908	908	908	0
462	20250225	113700	22899926	908	908	908	908	0
463	20250225	113600	22899926	908	908	908	908	0
464	20250225	113500	22899926	908	903	908	900	809
465	20250225	113400	22170724	910	910	910	910	11
466	20250225	113300	22160714	910	910	910	910	0
467	20250225	113200	22160714	910	910	910	910	0
468	20250225	113100	22160714	910	910	910	910	0
469	20250225	113000	22160714	910	910	910	910	0
470	20250225	112900	22160714	910	910	910	910	0
471	20250225	112800	22160714	910	910	910	910	0
472	20250225	112700	22160714	910	910	910	910	0
473	20250225	112600	22160714	910	910	910	910	0
474	20250225	112500	22160714	910	910	910	910	0
475	20250225	112400	22160714	910	910	910	910	0
476	20250225	112300	22160714	910	910	910	910	0
477	20250225	112200	22160714	910	909	910	909	80
478	20250225	112100	22087976	910	910	910	910	0
479	20250225	112000	22087976	910	910	910	910	0
480	20250225	111900	22087976	910	903	910	903	1095
481	20250225	111800	21099114	904	904	904	904	107
482	20250225	111700	21002386	912	911	912	911	60
483	20250225	111600	20947724	904	904	904	904	316
484	20250225	111500	20662060	905	907	907	905	89
485	20250225	111400	20581493	907	909	912	907	2382
486	20250225	111300	18420004	909	909	909	909	100
487	20250225	111200	18329104	912	912	912	912	0
488	20250225	111100	18329104	912	912	912	912	0
489	20250225	111000	18329104	912	909	912	909	54
490	20250225	110900	18280015	912	912	912	912	0
491	20250225	110800	18280015	912	912	912	912	0
492	20250225	110700	18280015	912	912	912	912	0
493	20250225	110600	18280015	912	912	912	912	0
494	20250225	110500	18280015	912	912	912	912	0
495	20250225	110400	18280015	912	912	912	912	0
496	20250225	110300	18280015	912	912	912	912	0
497	20250225	110200	18280015	912	912	912	912	0
498	20250225	110100	18280015	912	912	912	912	0
499	20250225	110000	18280015	912	912	912	912	0
500	20250225	105900	18280015	912	912	912	912	0
501	20250225	105800	18280015	912	912	912	912	0
502	20250225	105700	18280015	912	912	912	912	3
503	20250225	105600	18277279	910	911	912	910	498
504	20250225	105500	17823799	912	912	912	912	0
505	20250225	105400	17823799	912	912	912	912	0
506	20250225	105300	17823799	912	912	912	912	50
507	20250225	105200	17778199	912	912	912	912	0
508	20250225	105100	17778199	912	912	912	912	0
509	20250225	105000	17778199	912	912	912	912	290
510	20250225	104900	17513719	912	910	912	910	1566
511	20250225	104800	16088527	912	912	912	912	1
512	20250225	104700	16087615	910	910	910	910	1255
513	20250225	104600	14945565	912	912	912	912	0
514	20250225	104500	14945565	912	912	912	912	0
515	20250225	104400	14945565	912	912	912	912	0
516	20250225	104300	14945565	912	912	912	912	0
517	20250225	104200	14945565	912	912	912	912	0
518	20250225	104100	14945565	912	912	912	912	477
519	20250225	104000	14510541	912	912	912	912	0
520	20250225	103900	14510541	912	912	912	912	0
521	20250225	103800	14510541	912	912	912	912	2
522	20250225	103700	14508717	913	913	913	913	0
523	20250225	103600	14508717	913	913	913	913	0
524	20250225	103500	14508717	913	913	913	913	0
525	20250225	103400	14508717	913	913	913	913	0
526	20250225	103300	14508717	913	913	913	913	0
527	20250225	103200	14508717	913	913	913	913	0
528	20250225	103100	14508717	913	913	913	913	1
529	20250225	103000	14507804	910	910	910	910	1100
530	20250225	102900	13506804	913	913	913	913	0
531	20250225	102800	13506804	913	913	913	913	0
532	20250225	102700	13506804	913	913	913	913	0
533	20250225	102600	13506804	913	913	913	913	0
534	20250225	102500	13506804	913	913	913	913	0
535	20250225	102400	13506804	913	913	913	913	0
536	20250225	102300	13506804	913	913	913	913	0
537	20250225	102200	13506804	913	913	913	913	0
538	20250225	102100	13506804	913	913	913	913	0
539	20250225	102000	13506804	913	913	913	913	1
540	20250225	101900	13505891	913	913	913	913	1
541	20250225	101800	13504978	913	913	913	913	0
542	20250225	101700	13504978	913	913	913	913	10
543	20250225	101600	13495848	913	913	913	913	0
544	20250225	101500	13495848	913	913	913	913	0
545	20250225	101400	13495848	913	913	913	913	0
546	20250225	101300	13495848	913	911	913	911	12
547	20250225	101200	13484912	913	913	913	913	0
548	20250225	101100	13484912	913	913	913	913	0
549	20250225	101000	13484912	913	913	913	913	0
550	20250225	100900	13484912	913	913	913	913	0
551	20250225	100800	13484912	913	913	913	913	0
552	20250225	100700	13484912	913	913	913	913	2
553	20250225	100600	13483086	913	913	913	913	0
554	20250225	100500	13483086	913	913	913	913	18
555	20250225	100400	13466652	909	913	913	909	440
556	20250225	100300	13065092	913	913	913	913	0
557	20250225	100200	13065092	913	913	913	913	0
558	20250225	100100	13065092	913	912	913	909	103
559	20250225	100000	12971175	909	909	909	909	0
560	20250225	095900	12971175	909	909	909	909	0
561	20250225	095800	12971175	909	909	909	909	3
562	20250225	095700	12968448	914	914	914	914	0
563	20250225	095600	12968448	914	914	914	914	0
564	20250225	095500	12968448	914	914	914	914	0
565	20250225	095400	12968448	914	914	914	914	0
566	20250225	095300	12968448	914	914	914	914	0
567	20250225	095200	12968448	914	914	914	914	0
568	20250225	095100	12968448	914	914	914	914	0
569	20250225	095000	12968448	914	914	914	914	35
570	20250225	094900	12936458	914	914	914	914	0
571	20250225	094800	12936458	914	914	914	914	4
572	20250225	094700	12932802	914	914	914	914	1
573	20250225	094600	12931888	914	914	914	914	51
574	20250225	094500	12885274	914	914	914	914	0
575	20250225	094400	12885274	914	914	914	914	0
576	20250225	094300	12885274	914	914	914	914	0
577	20250225	094200	12885274	914	913	914	913	11
578	20250225	094100	12875229	914	914	914	914	200
579	20250225	094000	12692429	914	914	914	914	10
580	20250225	093900	12683289	914	914	914	914	0
581	20250225	093800	12683289	914	914	914	914	0
582	20250225	093700	12683289	914	914	914	914	49
583	20250225	093600	12638503	914	914	914	914	0
584	20250225	093500	12638503	914	914	914	914	1
585	20250225	093400	12637589	904	904	904	904	9
586	20250225	093300	12629453	914	914	914	914	0
587	20250225	093200	12629453	914	914	914	914	0
588	20250225	093100	12629453	914	914	914	914	2
589	20250225	093000	12627625	905	905	905	905	1
590	20250225	092900	12626720	914	914	914	914	0
591	20250225	092800	12626720	914	914	914	914	0
592	20250225	092700	12626720	914	914	914	914	0
593	20250225	092600	12626720	914	914	914	914	0
594	20250225	092500	12626720	914	914	914	914	0
595	20250225	092400	12626720	914	914	914	914	0
596	20250225	092300	12626720	914	914	914	914	2
597	20250225	092200	12624892	913	913	913	913	90
598	20250225	092100	12542722	904	904	904	904	1572
599	20250225	092000	11121634	904	904	904	904	1
600	20250225	091900	11120730	915	915	915	915	0
601	20250225	091800	11120730	915	915	915	915	0
602	20250225	091700	11120730	915	907	915	907	401
603	20250225	091600	10756503	907	907	907	907	9
604	20250225	091500	10748340	900	906	906	900	1500
605	20250225	091400	9397147	915	915	915	915	4
606	20250225	091300	9393487	915	904	915	903	793
607	20250225	091200	8673148	914	909	914	909	307
608	20250225	091100	8393595	909	909	909	909	0
609	20250225	091000	8393595	909	909	909	909	10
610	20250225	090900	8384505	909	909	909	909	6
611	20250225	090800	8379051	906	905	906	905	317
612	20250225	090700	8092116	905	905	905	905	15
613	20250225	090600	8078541	914	910	914	894	3627
614	20250225	090500	4784073	860	860	860	860	0
615	20250225	090400	4784073	860	909	909	860	5181
616	20250225	090300	180089	910	910	910	910	1
617	20250225	090200	179179	911	911	911	911	103
618	20250225	090100	85346	914	917	918	914	33
619	20250225	090000	55066	914	918	918	914	60