KissMeData/129890/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	202500	106507883	970	970	970	970	1844
3	20250226	202400	106507883	970	970	970	970	0
4	20250226	202300	106507883	970	970	970	970	0
5	20250226	202200	106507883	970	970	970	970	0
6	20250226	202100	106507883	970	970	970	970	0
7	20250226	202000	106507883	970	970	970	970	0
8	20250226	201900	106507883	970	970	970	970	0
9	20250226	201800	106507883	970	970	970	970	0
10	20250226	201700	106507883	970	970	970	970	0
11	20250226	201600	106507883	970	970	970	970	0
12	20250226	201500	106507883	970	970	970	970	0
13	20250226	201400	106507883	970	970	970	970	0
14	20250226	201300	106507883	970	970	970	970	0
15	20250226	201200	106507883	970	970	970	970	0
16	20250226	201100	106507883	970	970	970	970	0
17	20250226	201000	106507883	970	970	970	970	0
18	20250226	200900	106507883	970	970	970	970	0
19	20250226	200800	106507883	970	970	970	970	0
20	20250226	200700	106507883	970	970	970	970	0
21	20250226	200600	106507883	970	970	970	970	0
22	20250226	200500	106507883	970	970	970	970	0
23	20250226	200400	106507883	970	970	970	970	0
24	20250226	200300	106507883	970	970	970	970	0
25	20250226	200200	106507883	970	970	970	970	0
26	20250226	200100	106507883	970	970	970	970	0
27	20250226	200000	106507883	970	970	970	970	0
28	20250226	195900	106507883	970	970	970	970	0
29	20250226	195800	106507883	970	970	970	970	0
30	20250226	195700	106507883	970	970	970	970	0
31	20250226	195600	106507883	970	970	970	970	0
32	20250226	195500	106507883	970	970	970	970	1844
33	20250226	195400	106507883	970	970	970	970	0
34	20250226	195300	106507883	970	970	970	970	0
35	20250226	195200	106507883	970	970	970	970	0
36	20250226	195100	106507883	970	970	970	970	0
37	20250226	195000	106507883	970	970	970	970	0
38	20250226	194900	106507883	970	970	970	970	0
39	20250226	194800	106507883	970	970	970	970	0
40	20250226	194700	106507883	970	970	970	970	0
41	20250226	194600	106507883	970	970	970	970	0
42	20250226	194500	106507883	970	970	970	970	0
43	20250226	194400	106507883	970	970	970	970	0
44	20250226	194300	106507883	970	970	970	970	0
45	20250226	194200	106507883	970	970	970	970	0
46	20250226	194100	106507883	970	970	970	970	0
47	20250226	194000	106507883	970	970	970	970	0
48	20250226	193900	106507883	970	970	970	970	0
49	20250226	193800	106507883	970	970	970	970	0
50	20250226	193700	106507883	970	970	970	970	0
51	20250226	193600	106507883	970	970	970	970	0
52	20250226	193500	106507883	970	970	970	970	0
53	20250226	193400	106507883	970	970	970	970	0
54	20250226	193300	106507883	970	970	970	970	0
55	20250226	193200	106507883	970	970	970	970	0
56	20250226	193100	106507883	970	970	970	970	0
57	20250226	193000	106507883	970	970	970	970	0
58	20250226	192900	106507883	970	970	970	970	0
59	20250226	192800	106507883	970	970	970	970	0
60	20250226	192700	106507883	970	970	970	970	0
61	20250226	192600	106507883	970	970	970	970	0
62	20250226	192500	106507883	970	970	970	970	1844
63	20250226	192400	106507883	970	970	970	970	0
64	20250226	192300	106507883	970	970	970	970	0
65	20250226	192200	106507883	970	970	970	970	0
66	20250226	192100	106507883	970	970	970	970	0
67	20250226	192000	106507883	970	970	970	970	0
68	20250226	191900	106507883	970	970	970	970	0
69	20250226	191800	106507883	970	970	970	970	0
70	20250226	191700	106507883	970	970	970	970	0
71	20250226	191600	106507883	970	970	970	970	0
72	20250226	191500	106507883	970	970	970	970	0
73	20250226	191400	106507883	970	970	970	970	0
74	20250226	191300	106507883	970	970	970	970	0
75	20250226	191200	106507883	970	970	970	970	0
76	20250226	191100	106507883	970	970	970	970	0
77	20250226	191000	106507883	970	970	970	970	0
78	20250226	190900	106507883	970	970	970	970	0
79	20250226	190800	106507883	970	970	970	970	0
80	20250226	190700	106507883	970	970	970	970	0
81	20250226	190600	106507883	970	970	970	970	0
82	20250226	190500	106507883	970	970	970	970	0
83	20250226	190400	106507883	970	970	970	970	0
84	20250226	190300	106507883	970	970	970	970	0
85	20250226	190200	106507883	970	970	970	970	0
86	20250226	190100	106507883	970	970	970	970	0
87	20250226	190000	106507883	970	970	970	970	0
88	20250226	185900	106507883	970	970	970	970	0
89	20250226	185800	106507883	970	970	970	970	0
90	20250226	185700	106507883	970	970	970	970	0
91	20250226	185600	106507883	970	970	970	970	0
92	20250226	185500	106507883	970	970	970	970	1844
93	20250226	185400	106507883	970	970	970	970	0
94	20250226	185300	106507883	970	970	970	970	0
95	20250226	185200	106507883	970	970	970	970	0
96	20250226	185100	106507883	970	970	970	970	0
97	20250226	185000	106507883	970	970	970	970	0
98	20250226	184900	106507883	970	970	970	970	0
99	20250226	184800	106507883	970	970	970	970	0
100	20250226	184700	106507883	970	970	970	970	0
101	20250226	184600	106507883	970	970	970	970	0
102	20250226	184500	106507883	970	970	970	970	0
103	20250226	184400	106507883	970	970	970	970	0
104	20250226	184300	106507883	970	970	970	970	0
105	20250226	184200	106507883	970	970	970	970	0
106	20250226	184100	106507883	970	970	970	970	0
107	20250226	184000	106507883	970	970	970	970	0
108	20250226	183900	106507883	970	970	970	970	0
109	20250226	183800	106507883	970	970	970	970	0
110	20250226	183700	106507883	970	970	970	970	0
111	20250226	183600	106507883	970	970	970	970	0
112	20250226	183500	106507883	970	970	970	970	0
113	20250226	183400	106507883	970	970	970	970	0
114	20250226	183300	106507883	970	970	970	970	0
115	20250226	183200	106507883	970	970	970	970	0
116	20250226	183100	106507883	970	970	970	970	0
117	20250226	183000	106507883	970	970	970	970	0
118	20250226	182900	106507883	970	970	970	970	0
119	20250226	182800	106507883	970	970	970	970	0
120	20250226	182700	106507883	970	970	970	970	0
121	20250226	182600	106507883	970	970	970	970	0
122	20250226	182500	106507883	970	970	970	970	1844
123	20250226	182400	106507883	970	970	970	970	0
124	20250226	182300	106507883	970	970	970	970	0
125	20250226	182200	106507883	970	970	970	970	0
126	20250226	182100	106507883	970	970	970	970	0
127	20250226	182000	106507883	970	970	970	970	0
128	20250226	181900	106507883	970	970	970	970	0
129	20250226	181800	106507883	970	970	970	970	0
130	20250226	181700	106507883	970	970	970	970	0
131	20250226	181600	106507883	970	970	970	970	0
132	20250226	181500	106507883	970	970	970	970	0
133	20250226	181400	106507883	970	970	970	970	0
134	20250226	181300	106507883	970	970	970	970	0
135	20250226	181200	106507883	970	970	970	970	0
136	20250226	181100	106507883	970	970	970	970	0
137	20250226	181000	106507883	970	970	970	970	0
138	20250226	180900	106507883	970	970	970	970	0
139	20250226	180800	106507883	970	970	970	970	0
140	20250226	180700	106507883	970	970	970	970	0
141	20250226	180600	106507883	970	970	970	970	0
142	20250226	180500	106507883	970	970	970	970	0
143	20250226	180400	106507883	970	970	970	970	0
144	20250226	180300	106507883	970	970	970	970	0
145	20250226	180200	106507883	970	970	970	970	0
146	20250226	180100	106507883	970	970	970	970	0
147	20250226	180000	106507883	970	970	970	970	0
148	20250226	175900	106507883	970	970	970	970	0
149	20250226	175800	106507883	970	970	970	970	0
150	20250226	175700	106507883	970	970	970	970	0
151	20250226	175600	106507883	970	970	970	970	0
152	20250226	175500	106507883	970	970	970	970	1844
153	20250226	175400	106507883	970	970	970	970	0
154	20250226	175300	106507883	970	970	970	970	0
155	20250226	175200	106507883	970	970	970	970	0
156	20250226	175100	106507883	970	970	970	970	0
157	20250226	175000	106507883	970	970	970	970	0
158	20250226	174900	106507883	970	970	970	970	0
159	20250226	174800	106507883	970	970	970	970	0
160	20250226	174700	106507883	970	970	970	970	0
161	20250226	174600	106507883	970	970	970	970	0
162	20250226	174500	106507883	970	970	970	970	0
163	20250226	174400	106507883	970	970	970	970	0
164	20250226	174300	106507883	970	970	970	970	0
165	20250226	174200	106507883	970	970	970	970	0
166	20250226	174100	106507883	970	970	970	970	0
167	20250226	174000	106507883	970	970	970	970	0
168	20250226	173900	106507883	970	970	970	970	0
169	20250226	173800	106507883	970	970	970	970	0
170	20250226	173700	106507883	970	970	970	970	0
171	20250226	173600	106507883	970	970	970	970	0
172	20250226	173500	106507883	970	970	970	970	0
173	20250226	173400	106507883	970	970	970	970	0
174	20250226	173300	106507883	970	970	970	970	0
175	20250226	173200	106507883	970	970	970	970	0
176	20250226	173100	106507883	970	970	970	970	0
177	20250226	173000	106507883	970	970	970	970	0
178	20250226	172900	106507883	970	970	970	970	0
179	20250226	172800	106507883	970	970	970	970	0
180	20250226	172700	106507883	970	970	970	970	0
181	20250226	172600	106507883	970	970	970	970	0
182	20250226	172500	106507883	970	970	970	970	1844
183	20250226	172400	106507883	970	970	970	970	0
184	20250226	172300	106507883	970	970	970	970	0
185	20250226	172200	106507883	970	970	970	970	0
186	20250226	172100	106507883	970	970	970	970	0
187	20250226	172000	106507883	970	970	970	970	0
188	20250226	171900	106507883	970	970	970	970	0
189	20250226	171800	106507883	970	970	970	970	0
190	20250226	171700	106507883	970	970	970	970	0
191	20250226	171600	106507883	970	970	970	970	0
192	20250226	171500	106507883	970	970	970	970	0
193	20250226	171400	106507883	970	970	970	970	0
194	20250226	171300	106507883	970	970	970	970	0
195	20250226	171200	106507883	970	970	970	970	0
196	20250226	171100	106507883	970	970	970	970	0
197	20250226	171000	106507883	970	970	970	970	0
198	20250226	170900	106507883	970	970	970	970	0
199	20250226	170800	106507883	970	970	970	970	0
200	20250226	170700	106507883	970	970	970	970	0
201	20250226	170600	106507883	970	970	970	970	0
202	20250226	170500	106507883	970	970	970	970	0
203	20250226	170400	106507883	970	970	970	970	0
204	20250226	170300	106507883	970	970	970	970	0
205	20250226	170200	106507883	970	970	970	970	0
206	20250226	170100	106507883	970	970	970	970	0
207	20250226	170000	106507883	970	970	970	970	0
208	20250226	165900	106507883	970	970	970	970	0
209	20250226	165800	106507883	970	970	970	970	0
210	20250226	165700	106507883	970	970	970	970	0
211	20250226	165600	106507883	970	970	970	970	0
212	20250226	165500	106507883	970	970	970	970	1844
213	20250226	165400	106507883	970	970	970	970	0
214	20250226	165300	106507883	970	970	970	970	0
215	20250226	165200	106507883	970	970	970	970	0
216	20250226	165100	106507883	970	970	970	970	0
217	20250226	165000	106507883	970	970	970	970	0
218	20250226	164900	106507883	970	970	970	970	0
219	20250226	164800	106507883	970	970	970	970	0
220	20250226	164700	106507883	970	970	970	970	0
221	20250226	164600	106507883	970	970	970	970	0
222	20250226	164500	106507883	970	970	970	970	0
223	20250226	164400	106507883	970	970	970	970	0
224	20250226	164300	106507883	970	970	970	970	0
225	20250226	164200	106507883	970	970	970	970	0
226	20250226	164100	106507883	970	970	970	970	0
227	20250226	164000	106507883	970	970	970	970	0
228	20250226	163900	106507883	970	970	970	970	0
229	20250226	163800	106507883	970	970	970	970	0
230	20250226	163700	106507883	970	970	970	970	0
231	20250226	163600	106507883	970	970	970	970	0
232	20250226	163500	106507883	970	970	970	970	0
233	20250226	163400	106507883	970	970	970	970	0
234	20250226	163300	106507883	970	970	970	970	0
235	20250226	163200	106507883	970	970	970	970	0
236	20250226	163100	106507883	970	970	970	970	0
237	20250226	163000	106507883	970	970	970	970	0
238	20250226	162900	106507883	970	970	970	970	0
239	20250226	162800	106507883	970	970	970	970	0
240	20250226	162700	106507883	970	970	970	970	0
241	20250226	162600	106507883	970	970	970	970	0
242	20250226	162500	106507883	970	970	970	970	1844
243	20250226	162400	106507883	970	970	970	970	0
244	20250226	162300	106507883	970	970	970	970	0
245	20250226	162200	106507883	970	970	970	970	0
246	20250226	162100	106507883	970	970	970	970	0
247	20250226	162000	106507883	970	970	970	970	0
248	20250226	161900	106507883	970	970	970	970	0
249	20250226	161800	106507883	970	970	970	970	0
250	20250226	161700	106507883	970	970	970	970	0
251	20250226	161600	106507883	970	970	970	970	0
252	20250226	161500	106507883	970	970	970	970	0
253	20250226	161400	106507883	970	970	970	970	0
254	20250226	161300	106507883	970	970	970	970	0
255	20250226	161200	106507883	970	970	970	970	0
256	20250226	161100	106507883	970	970	970	970	0
257	20250226	161000	106507883	970	970	970	970	0
258	20250226	160900	106507883	970	970	970	970	0
259	20250226	160800	106507883	970	970	970	970	0
260	20250226	160700	106507883	970	970	970	970	0
261	20250226	160600	106507883	970	970	970	970	0
262	20250226	160500	106507883	970	970	970	970	0
263	20250226	160400	106507883	970	970	970	970	0
264	20250226	160300	106507883	970	970	970	970	0
265	20250226	160200	106507883	970	970	970	970	0
266	20250226	160100	106507883	970	970	970	970	0
267	20250226	160000	106507883	970	970	970	970	0
268	20250226	155900	106507883	970	970	970	970	0
269	20250226	155800	106507883	970	970	970	970	0
270	20250226	155700	106507883	970	970	970	970	0
271	20250226	155600	106507883	970	970	970	970	0
272	20250226	155500	106507883	970	970	970	970	1844
273	20250226	155400	106507883	970	970	970	970	0
274	20250226	155300	106507883	970	970	970	970	0
275	20250226	155200	106507883	970	970	970	970	0
276	20250226	155100	106507883	970	970	970	970	0
277	20250226	155000	106507883	970	970	970	970	0
278	20250226	154900	106507883	970	970	970	970	0
279	20250226	154800	106507883	970	970	970	970	0
280	20250226	154700	106507883	970	970	970	970	0
281	20250226	154600	106507883	970	970	970	970	0
282	20250226	154500	106507883	970	970	970	970	0
283	20250226	154400	106507883	970	970	970	970	0
284	20250226	154300	106507883	970	970	970	970	0
285	20250226	154200	106507883	970	970	970	970	0
286	20250226	154100	106507883	970	970	970	970	0
287	20250226	154000	106507883	970	970	970	970	0
288	20250226	153900	106507883	970	970	970	970	0
289	20250226	153800	106507883	970	970	970	970	0
290	20250226	153700	106507883	970	970	970	970	0
291	20250226	153600	106507883	970	970	970	970	0
292	20250226	153500	106507883	970	970	970	970	0
293	20250226	153400	106507883	970	970	970	970	0
294	20250226	153300	106507883	970	970	970	970	0
295	20250226	153200	106507883	970	970	970	970	0
296	20250226	153100	106507883	970	970	970	970	0
297	20250226	153000	106507883	970	970	970	970	1844
298	20250226	152900	104719203	975	975	975	975	0
299	20250226	152800	104719203	975	975	975	975	0
300	20250226	152700	104719203	975	975	975	975	0
301	20250226	152600	104719203	975	975	975	975	0
302	20250226	152500	104719203	975	975	975	975	0
303	20250226	152400	104719203	975	975	975	975	0
304	20250226	152300	104719203	975	975	975	975	0
305	20250226	152200	104719203	975	975	975	975	0
306	20250226	152100	104719203	975	975	975	975	0
307	20250226	152000	104719203	975	975	975	975	0
308	20250226	151900	104719203	975	975	975	975	16
309	20250226	151800	104703603	975	975	975	975	1
310	20250226	151700	104702628	975	975	975	975	0
311	20250226	151600	104702628	975	975	975	975	24
312	20250226	151500	104679228	975	975	975	975	1986
313	20250226	151400	102742878	975	975	975	975	1
314	20250226	151300	102741903	974	974	974	974	0
315	20250226	151200	102741903	974	975	975	974	30
316	20250226	151100	102712658	975	975	975	975	1
317	20250226	151000	102711683	976	976	976	976	0
318	20250226	150900	102711683	976	976	976	976	0
319	20250226	150800	102711683	976	976	976	976	0
320	20250226	150700	102711683	976	976	976	976	13
321	20250226	150600	102698995	976	976	976	976	0
322	20250226	150500	102698995	976	976	976	976	1
323	20250226	150400	102698019	969	969	969	969	100
324	20250226	150300	102601119	976	976	976	976	0
325	20250226	150200	102601119	976	976	976	976	0
326	20250226	150100	102601119	976	976	976	976	1
327	20250226	150000	102600143	968	968	968	968	1418
328	20250226	145900	101227519	967	977	977	967	5687
329	20250226	145800	95719841	976	976	976	976	1000
330	20250226	145700	94743841	976	976	976	976	10
331	20250226	145600	94734081	976	976	976	976	0
332	20250226	145500	94734081	976	976	976	976	1
333	20250226	145400	94733105	976	976	976	976	1
334	20250226	145300	94732129	969	969	969	969	0
335	20250226	145200	94732129	969	969	969	969	0
336	20250226	145100	94732129	969	969	969	969	0
337	20250226	145000	94732129	969	969	969	969	50
338	20250226	144900	94683679	969	969	969	969	0
339	20250226	144800	94683679	969	974	974	969	3022
340	20250226	144700	91753305	976	975	976	974	1493
341	20250226	144600	90298065	975	976	976	975	295
342	20250226	144500	90010345	976	976	976	976	0
343	20250226	144400	90010345	976	976	976	976	0
344	20250226	144300	90010345	976	976	976	976	10
345	20250226	144200	90000585	976	976	976	976	0
346	20250226	144100	90000585	976	976	976	976	0
347	20250226	144000	90000585	976	976	976	976	100
348	20250226	143900	89902985	976	976	976	976	0
349	20250226	143800	89902985	976	976	976	976	0
350	20250226	143700	89902985	976	976	976	976	0
351	20250226	143600	89902985	976	976	976	976	10
352	20250226	143500	89893225	976	976	976	976	0
353	20250226	143400	89893225	976	976	976	976	0
354	20250226	143300	89893225	976	976	976	976	0
355	20250226	143200	89893225	976	976	976	976	0
356	20250226	143100	89893225	976	976	976	976	0
357	20250226	143000	89893225	976	976	976	976	0
358	20250226	142900	89893225	976	976	976	976	1
359	20250226	142800	89892249	970	970	970	970	0
360	20250226	142700	89892249	970	970	970	970	0
361	20250226	142600	89892249	970	970	970	970	0
362	20250226	142500	89892249	970	970	970	970	0
363	20250226	142400	89892249	970	970	970	970	0
364	20250226	142300	89892249	970	970	970	970	0
365	20250226	142200	89892249	970	970	970	970	0
366	20250226	142100	89892249	970	970	970	970	0
367	20250226	142000	89892249	970	970	970	970	0
368	20250226	141900	89892249	970	970	970	970	0
369	20250226	141800	89892249	970	970	970	970	0
370	20250226	141700	89892249	970	970	970	970	0
371	20250226	141600	89892249	970	970	970	970	0
372	20250226	141500	89892249	970	970	970	970	0
373	20250226	141400	89892249	970	970	970	970	0
374	20250226	141300	89892249	970	970	970	970	300
375	20250226	141200	89601249	976	976	976	976	0
376	20250226	141100	89601249	976	976	976	976	0
377	20250226	141000	89601249	976	976	976	976	1
378	20250226	140900	89600273	970	970	970	970	0
379	20250226	140800	89600273	970	970	970	970	0
380	20250226	140700	89600273	970	970	970	970	0
381	20250226	140600	89600273	970	974	974	970	15000
382	20250226	140500	75042474	972	972	972	972	0
383	20250226	140400	75042474	972	972	972	972	0
384	20250226	140300	75042474	972	972	972	972	0
385	20250226	140200	75042474	972	972	972	972	0
386	20250226	140100	75042474	972	972	972	972	0
387	20250226	140000	75042474	972	972	972	972	0
388	20250226	135900	75042474	972	972	972	972	3600
389	20250226	135800	71543274	972	972	972	972	170
390	20250226	135700	71378034	972	972	972	972	10800
391	20250226	135600	60880434	972	973	973	972	14400
392	20250226	135500	46883510	973	974	974	972	7270
393	20250226	135400	39816740	978	978	978	978	0
394	20250226	135300	39816740	978	978	978	978	0
395	20250226	135200	39816740	978	978	978	978	0
396	20250226	135100	39816740	978	978	978	978	0
397	20250226	135000	39816740	978	978	978	978	0
398	20250226	134900	39816740	978	978	978	978	0
399	20250226	134800	39816740	978	978	978	978	0
400	20250226	134700	39816740	978	978	978	978	0
401	20250226	134600	39816740	978	978	978	978	0
402	20250226	134500	39816740	978	978	978	978	5
403	20250226	134400	39811850	972	973	973	972	3000
404	20250226	134300	36895833	972	973	973	972	99
405	20250226	134200	36799588	972	973	973	972	3600
406	20250226	134100	33300365	978	978	978	978	0
407	20250226	134000	33300365	978	978	978	978	0
408	20250226	133900	33300365	978	978	978	978	0
409	20250226	133800	33300365	978	978	978	978	0
410	20250226	133700	33300365	978	978	978	978	0
411	20250226	133600	33300365	978	978	978	978	0
412	20250226	133500	33300365	978	978	978	978	0
413	20250226	133400	33300365	978	978	978	978	20
414	20250226	133300	33280805	978	978	978	978	0
415	20250226	133200	33280805	978	978	978	978	0
416	20250226	133100	33280805	978	978	978	978	1000
417	20250226	133000	32302805	978	978	978	978	0
418	20250226	132900	32302805	978	978	978	978	0
419	20250226	132800	32302805	978	978	978	978	0
420	20250226	132700	32302805	978	972	978	972	3718
421	20250226	132600	28688903	972	972	972	972	26
422	20250226	132500	28663631	972	972	972	972	993
423	20250226	132400	27698435	971	971	971	971	0
424	20250226	132300	27698435	971	971	971	971	0
425	20250226	132200	27698435	971	971	971	971	0
426	20250226	132100	27698435	971	971	971	971	0
427	20250226	132000	27698435	971	971	971	971	0
428	20250226	131900	27698435	971	971	971	971	0
429	20250226	131800	27698435	971	983	983	971	4241
430	20250226	131700	23570823	983	983	983	983	0
431	20250226	131600	23570823	983	983	983	983	0
432	20250226	131500	23570823	983	983	983	983	0
433	20250226	131400	23570823	983	983	983	983	0
434	20250226	131300	23570823	983	983	983	983	0
435	20250226	131200	23570823	983	983	983	983	0
436	20250226	131100	23570823	983	983	983	983	0
437	20250226	131000	23570823	983	983	983	983	0
438	20250226	130900	23570823	983	983	983	983	0
439	20250226	130800	23570823	983	983	983	983	0
440	20250226	130700	23570823	983	983	983	983	0
441	20250226	130600	23570823	983	983	983	983	0
442	20250226	130500	23570823	983	983	983	983	0
443	20250226	130400	23570823	983	983	983	983	0
444	20250226	130300	23570823	983	983	983	983	0
445	20250226	130200	23570823	983	983	983	983	0
446	20250226	130100	23570823	983	983	983	983	0
447	20250226	130000	23570823	983	983	983	983	0
448	20250226	125900	23570823	983	983	983	983	0
449	20250226	125800	23570823	983	983	983	983	0
450	20250226	125700	23570823	983	983	983	983	11
451	20250226	125600	23560010	971	971	971	971	0
452	20250226	125500	23560010	971	971	971	971	0
453	20250226	125400	23560010	971	971	971	971	0
454	20250226	125300	23560010	971	978	978	971	4000
455	20250226	125200	19668848	979	979	979	979	10
456	20250226	125100	19659058	978	978	978	978	0
457	20250226	125000	19659058	978	978	978	978	0
458	20250226	124900	19659058	978	978	978	978	0
459	20250226	124800	19659058	978	978	978	978	0
460	20250226	124700	19659058	978	978	978	978	0
461	20250226	124600	19659058	978	978	978	978	300
462	20250226	124500	19365658	979	979	979	979	1351
463	20250226	124400	18043029	980	981	981	980	110
464	20250226	124300	17935214	982	982	982	982	52
465	20250226	124200	17884150	981	981	981	981	0
466	20250226	124100	17884150	981	981	981	981	0
467	20250226	124000	17884150	981	981	981	981	0
468	20250226	123900	17884150	981	981	981	981	10
469	20250226	123800	17874340	982	982	982	982	0
470	20250226	123700	17874340	982	982	982	982	0
471	20250226	123600	17874340	982	982	982	982	0
472	20250226	123500	17874340	982	982	982	982	0
473	20250226	123400	17874340	982	982	982	982	0
474	20250226	123300	17874340	982	982	982	982	0
475	20250226	123200	17874340	982	982	982	982	0
476	20250226	123100	17874340	982	982	982	982	0
477	20250226	123000	17874340	982	982	982	982	0
478	20250226	122900	17874340	982	982	982	982	0
479	20250226	122800	17874340	982	982	982	982	0
480	20250226	122700	17874340	982	982	982	982	0
481	20250226	122600	17874340	982	982	982	982	23
482	20250226	122500	17851754	982	982	982	982	0
483	20250226	122400	17851754	982	982	982	982	0
484	20250226	122300	17851754	982	982	982	982	0
485	20250226	122200	17851754	982	982	982	982	1
486	20250226	122100	17850772	983	983	983	983	0
487	20250226	122000	17850772	983	983	983	983	0
488	20250226	121900	17850772	983	983	983	983	0
489	20250226	121800	17850772	983	983	983	983	0
490	20250226	121700	17850772	983	983	983	983	0
491	20250226	121600	17850772	983	983	983	983	0
492	20250226	121500	17850772	983	983	983	983	0
493	20250226	121400	17850772	983	983	983	983	0
494	20250226	121300	17850772	983	983	983	983	0
495	20250226	121200	17850772	983	983	983	983	0
496	20250226	121100	17850772	983	983	983	983	0
497	20250226	121000	17850772	983	983	983	983	0
498	20250226	120900	17850772	983	983	983	983	0
499	20250226	120800	17850772	983	983	983	983	0
500	20250226	120700	17850772	983	983	983	983	0
501	20250226	120600	17850772	983	983	983	983	0
502	20250226	120500	17850772	983	983	983	983	0
503	20250226	120400	17850772	983	983	983	983	0
504	20250226	120300	17850772	983	983	983	983	0
505	20250226	120200	17850772	983	983	983	983	0
506	20250226	120100	17850772	983	983	983	983	0
507	20250226	120000	17850772	983	983	983	983	0
508	20250226	115900	17850772	983	983	983	983	0
509	20250226	115800	17850772	983	983	983	983	0
510	20250226	115700	17850772	983	983	983	983	0
511	20250226	115600	17850772	983	983	983	983	0
512	20250226	115500	17850772	983	983	983	983	0
513	20250226	115400	17850772	983	983	983	983	50
514	20250226	115300	17801622	977	979	979	977	2000
515	20250226	115200	15844717	977	984	984	977	3000
516	20250226	115100	12907526	985	985	985	984	31
517	20250226	115000	12876992	985	985	985	985	0
518	20250226	114900	12876992	985	985	985	985	0
519	20250226	114800	12876992	985	985	985	985	0
520	20250226	114700	12876992	985	985	985	985	0
521	20250226	114600	12876992	985	985	985	985	0
522	20250226	114500	12876992	985	985	985	985	0
523	20250226	114400	12876992	985	985	985	985	0
524	20250226	114300	12876992	985	985	985	985	0
525	20250226	114200	12876992	985	985	985	985	10
526	20250226	114100	12867142	985	985	985	985	0
527	20250226	114000	12867142	985	985	985	985	0
528	20250226	113900	12867142	985	985	985	985	0
529	20250226	113800	12867142	985	985	985	985	0
530	20250226	113700	12867142	985	985	985	985	0
531	20250226	113600	12867142	985	985	985	985	10
532	20250226	113500	12857292	985	985	985	985	10
533	20250226	113400	12847442	985	985	985	985	4
534	20250226	113300	12843502	985	985	985	985	0
535	20250226	113200	12843502	985	985	985	985	0
536	20250226	113100	12843502	985	985	985	985	10
537	20250226	113000	12833652	985	985	985	985	0
538	20250226	112900	12833652	985	985	985	985	0
539	20250226	112800	12833652	985	985	985	985	0
540	20250226	112700	12833652	985	985	985	985	0
541	20250226	112600	12833652	985	985	985	985	11
542	20250226	112500	12822817	984	984	984	984	0
543	20250226	112400	12822817	984	985	985	984	20
544	20250226	112300	12803127	985	985	985	985	0
545	20250226	112200	12803127	985	985	985	985	1
546	20250226	112100	12802142	985	985	985	985	0
547	20250226	112000	12802142	985	985	985	985	10
548	20250226	111900	12792292	985	985	985	985	0
549	20250226	111800	12792292	985	985	985	985	0
550	20250226	111700	12792292	985	985	985	985	0
551	20250226	111600	12792292	985	985	985	985	0
552	20250226	111500	12792292	985	985	985	985	0
553	20250226	111400	12792292	985	985	985	985	0
554	20250226	111300	12792292	985	985	985	985	10
555	20250226	111200	12782442	985	985	985	985	0
556	20250226	111100	12782442	985	985	985	985	0
557	20250226	111000	12782442	985	985	985	985	0
558	20250226	110900	12782442	985	985	985	985	0
559	20250226	110800	12782442	985	985	985	985	0
560	20250226	110700	12782442	985	985	985	985	1823
561	20250226	110600	10986787	984	984	984	984	2
562	20250226	110500	10984819	984	984	984	984	0
563	20250226	110400	10984819	984	984	984	984	0
564	20250226	110300	10984819	984	984	984	984	9
565	20250226	110200	10975963	985	985	985	985	11
566	20250226	110100	10965128	984	984	984	984	0
567	20250226	110000	10965128	984	984	984	984	0
568	20250226	105900	10965128	984	984	984	984	1
569	20250226	105800	10964144	985	985	985	985	0
570	20250226	105700	10964144	985	985	985	985	0
571	20250226	105600	10964144	985	985	985	985	10
572	20250226	105500	10954294	984	984	984	984	0
573	20250226	105400	10954294	984	984	984	984	0
574	20250226	105300	10954294	984	984	984	984	0
575	20250226	105200	10954294	984	984	984	984	0
576	20250226	105100	10954294	984	984	984	984	0
577	20250226	105000	10954294	984	984	984	984	0
578	20250226	104900	10954294	984	984	984	984	0
579	20250226	104800	10954294	984	985	985	984	212
580	20250226	104700	10745484	983	983	983	983	0
581	20250226	104600	10745484	983	983	983	983	9
582	20250226	104500	10736637	982	982	982	982	0
583	20250226	104400	10736637	982	982	982	982	0
584	20250226	104300	10736637	982	982	982	982	0
585	20250226	104200	10736637	982	982	982	982	0
586	20250226	104100	10736637	982	982	982	982	0
587	20250226	104000	10736637	982	982	982	982	0
588	20250226	103900	10736637	982	984	984	982	90
589	20250226	103800	10648168	985	985	985	985	0
590	20250226	103700	10648168	985	985	985	985	3
591	20250226	103600	10645213	985	985	985	985	10
592	20250226	103500	10635363	985	985	985	985	0
593	20250226	103400	10635363	985	985	985	985	0
594	20250226	103300	10635363	985	985	985	985	0
595	20250226	103200	10635363	985	985	985	985	0
596	20250226	103100	10635363	985	985	985	985	10
597	20250226	103000	10625513	985	985	985	985	100
598	20250226	102900	10527013	985	985	985	985	0
599	20250226	102800	10527013	985	985	985	985	813
600	20250226	102700	9726208	985	985	985	985	0
601	20250226	102600	9726208	985	985	985	985	10
602	20250226	102500	9716358	985	985	985	985	0
603	20250226	102400	9716358	985	985	985	985	10
604	20250226	102300	9706508	985	985	985	985	0
605	20250226	102200	9706508	985	985	985	985	0
606	20250226	102100	9706508	985	985	985	985	0
607	20250226	102000	9706508	985	985	985	985	0
608	20250226	101900	9706508	985	985	985	985	0
609	20250226	101800	9706508	985	985	985	985	0
610	20250226	101700	9706508	985	985	985	985	0
611	20250226	101600	9706508	985	985	985	985	10
612	20250226	101500	9696658	985	985	985	985	10
613	20250226	101400	9686808	985	985	985	985	0
614	20250226	101300	9686808	985	985	985	985	7
615	20250226	101200	9679913	985	985	985	985	1
616	20250226	101100	9678928	984	984	984	984	1
617	20250226	101000	9677944	984	984	984	984	1
618	20250226	100900	9676960	984	984	984	984	0
619	20250226	100800	9676960	984	984	984	984	0
620	20250226	100700	9676960	984	984	984	984	1
621	20250226	100600	9675976	981	981	981	981	0
622	20250226	100500	9675976	981	981	981	981	0
623	20250226	100400	9675976	981	981	981	981	0
624	20250226	100300	9675976	981	981	981	981	0
625	20250226	100200	9675976	981	981	981	981	0
626	20250226	100100	9675976	981	981	981	981	0
627	20250226	100000	9675976	981	981	981	981	548
628	20250226	095900	9138388	982	982	982	982	9
629	20250226	095800	9129550	982	982	982	982	265
630	20250226	095700	8869320	983	983	983	983	65
631	20250226	095600	8805425	984	984	984	984	141
632	20250226	095500	8666681	985	985	985	985	0
633	20250226	095400	8666681	985	985	985	985	0
634	20250226	095300	8666681	985	985	985	985	14
635	20250226	095200	8652891	984	984	984	984	0
636	20250226	095100	8652891	984	984	984	984	21
637	20250226	095000	8632227	980	980	980	980	0
638	20250226	094900	8632227	980	980	980	980	0
639	20250226	094800	8632227	980	984	984	980	1011
640	20250226	094700	7641197	984	984	984	984	0
641	20250226	094600	7641197	984	984	984	984	837
642	20250226	094500	6817589	984	984	984	984	5
643	20250226	094400	6812669	984	984	984	984	0
644	20250226	094300	6812669	984	984	984	984	3
645	20250226	094200	6809717	984	984	984	984	0
646	20250226	094100	6809717	984	984	984	984	0
647	20250226	094000	6809717	984	984	984	984	0
648	20250226	093900	6809717	984	984	984	984	0
649	20250226	093800	6809717	984	984	984	984	0
650	20250226	093700	6809717	984	984	984	984	0
651	20250226	093600	6809717	984	984	984	984	0
652	20250226	093500	6809717	984	984	984	984	0
653	20250226	093400	6809717	984	984	984	984	0
654	20250226	093300	6809717	984	984	984	984	1
655	20250226	093200	6808733	980	980	980	980	311
656	20250226	093100	6503953	980	980	980	980	15
657	20250226	093000	6489253	980	980	980	980	0
658	20250226	092900	6489253	980	980	980	980	0
659	20250226	092800	6489253	980	980	980	980	450
660	20250226	092700	6048253	980	980	980	980	1
661	20250226	092600	6047273	980	980	980	980	14
662	20250226	092500	6033553	978	978	978	978	0
663	20250226	092400	6033553	978	978	978	978	0
664	20250226	092300	6033553	978	978	978	978	0
665	20250226	092200	6033553	978	978	978	978	0
666	20250226	092100	6033553	978	978	978	978	0
667	20250226	092000	6033553	978	978	978	978	2
668	20250226	091900	6031597	979	979	979	979	0
669	20250226	091800	6031597	979	979	979	979	38
670	20250226	091700	5994395	979	979	979	979	0
671	20250226	091600	5994395	979	979	979	979	40
672	20250226	091500	5955235	979	979	979	979	0
673	20250226	091400	5955235	979	979	979	979	600
674	20250226	091300	5367835	980	980	980	980	0
675	20250226	091200	5367835	980	980	980	980	0
676	20250226	091100	5367835	980	980	980	980	18
677	20250226	091000	5350195	979	979	979	979	0
678	20250226	090900	5350195	979	979	979	979	415
679	20250226	090800	4943910	977	977	977	977	10
680	20250226	090700	4934140	977	979	979	977	30
681	20250226	090600	4904800	979	979	979	979	0
682	20250226	090500	4904800	979	979	979	979	0
683	20250226	090400	4904800	979	979	979	979	5000
684	20250226	090300	9800	980	980	980	980	0
685	20250226	090200	9800	980	980	980	980	0
686	20250226	090100	9800	980	980	980	980	0
687	20250226	090000	9800	980	980	980	980	10