KissMeData/225590/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	205200	31313561	913	913	913	913	958
3	20250227	205100	31313561	913	913	913	913	0
4	20250227	205000	31313561	913	913	913	913	0
5	20250227	204900	31313561	913	913	913	913	0
6	20250227	204800	31313561	913	913	913	913	0
7	20250227	204700	31313561	913	913	913	913	0
8	20250227	204600	31313561	913	913	913	913	0
9	20250227	204500	31313561	913	913	913	913	0
10	20250227	204400	31313561	913	913	913	913	0
11	20250227	204300	31313561	913	913	913	913	0
12	20250227	204200	31313561	913	913	913	913	0
13	20250227	204100	31313561	913	913	913	913	0
14	20250227	204000	31313561	913	913	913	913	0
15	20250227	203900	31313561	913	913	913	913	0
16	20250227	203800	31313561	913	913	913	913	0
17	20250227	203700	31313561	913	913	913	913	0
18	20250227	203600	31313561	913	913	913	913	0
19	20250227	203500	31313561	913	913	913	913	0
20	20250227	203400	31313561	913	913	913	913	0
21	20250227	203300	31313561	913	913	913	913	0
22	20250227	203200	31313561	913	913	913	913	0
23	20250227	203100	31313561	913	913	913	913	0
24	20250227	203000	31313561	913	913	913	913	0
25	20250227	202900	31313561	913	913	913	913	0
26	20250227	202800	31313561	913	913	913	913	0
27	20250227	202700	31313561	913	913	913	913	0
28	20250227	202600	31313561	913	913	913	913	0
29	20250227	202500	31313561	913	913	913	913	0
30	20250227	202400	31313561	913	913	913	913	0
31	20250227	202300	31313561	913	913	913	913	0
32	20250227	202200	31313561	913	913	913	913	958
33	20250227	202100	31313561	913	913	913	913	0
34	20250227	202000	31313561	913	913	913	913	0
35	20250227	201900	31313561	913	913	913	913	0
36	20250227	201800	31313561	913	913	913	913	0
37	20250227	201700	31313561	913	913	913	913	0
38	20250227	201600	31313561	913	913	913	913	0
39	20250227	201500	31313561	913	913	913	913	0
40	20250227	201400	31313561	913	913	913	913	0
41	20250227	201300	31313561	913	913	913	913	0
42	20250227	201200	31313561	913	913	913	913	0
43	20250227	201100	31313561	913	913	913	913	0
44	20250227	201000	31313561	913	913	913	913	0
45	20250227	200900	31313561	913	913	913	913	0
46	20250227	200800	31313561	913	913	913	913	0
47	20250227	200700	31313561	913	913	913	913	0
48	20250227	200600	31313561	913	913	913	913	0
49	20250227	200500	31313561	913	913	913	913	0
50	20250227	200400	31313561	913	913	913	913	0
51	20250227	200300	31313561	913	913	913	913	0
52	20250227	200200	31313561	913	913	913	913	0
53	20250227	200100	31313561	913	913	913	913	0
54	20250227	200000	31313561	913	913	913	913	0
55	20250227	195900	31313561	913	913	913	913	0
56	20250227	195800	31313561	913	913	913	913	0
57	20250227	195700	31313561	913	913	913	913	0
58	20250227	195600	31313561	913	913	913	913	0
59	20250227	195500	31313561	913	913	913	913	0
60	20250227	195400	31313561	913	913	913	913	0
61	20250227	195300	31313561	913	913	913	913	0
62	20250227	195200	31313561	913	913	913	913	958
63	20250227	195100	31313561	913	913	913	913	0
64	20250227	195000	31313561	913	913	913	913	0
65	20250227	194900	31313561	913	913	913	913	0
66	20250227	194800	31313561	913	913	913	913	0
67	20250227	194700	31313561	913	913	913	913	0
68	20250227	194600	31313561	913	913	913	913	0
69	20250227	194500	31313561	913	913	913	913	0
70	20250227	194400	31313561	913	913	913	913	0
71	20250227	194300	31313561	913	913	913	913	0
72	20250227	194200	31313561	913	913	913	913	0
73	20250227	194100	31313561	913	913	913	913	0
74	20250227	194000	31313561	913	913	913	913	0
75	20250227	193900	31313561	913	913	913	913	0
76	20250227	193800	31313561	913	913	913	913	0
77	20250227	193700	31313561	913	913	913	913	0
78	20250227	193600	31313561	913	913	913	913	0
79	20250227	193500	31313561	913	913	913	913	0
80	20250227	193400	31313561	913	913	913	913	0
81	20250227	193300	31313561	913	913	913	913	0
82	20250227	193200	31313561	913	913	913	913	0
83	20250227	193100	31313561	913	913	913	913	0
84	20250227	193000	31313561	913	913	913	913	0
85	20250227	192900	31313561	913	913	913	913	0
86	20250227	192800	31313561	913	913	913	913	0
87	20250227	192700	31313561	913	913	913	913	0
88	20250227	192600	31313561	913	913	913	913	0
89	20250227	192500	31313561	913	913	913	913	0
90	20250227	192400	31313561	913	913	913	913	0
91	20250227	192300	31313561	913	913	913	913	0
92	20250227	192200	31313561	913	913	913	913	958
93	20250227	192100	31313561	913	913	913	913	0
94	20250227	192000	31313561	913	913	913	913	0
95	20250227	191900	31313561	913	913	913	913	0
96	20250227	191800	31313561	913	913	913	913	0
97	20250227	191700	31313561	913	913	913	913	0
98	20250227	191600	31313561	913	913	913	913	0
99	20250227	191500	31313561	913	913	913	913	0
100	20250227	191400	31313561	913	913	913	913	0
101	20250227	191300	31313561	913	913	913	913	0
102	20250227	191200	31313561	913	913	913	913	0
103	20250227	191100	31313561	913	913	913	913	0
104	20250227	191000	31313561	913	913	913	913	0
105	20250227	190900	31313561	913	913	913	913	0
106	20250227	190800	31313561	913	913	913	913	0
107	20250227	190700	31313561	913	913	913	913	0
108	20250227	190600	31313561	913	913	913	913	0
109	20250227	190500	31313561	913	913	913	913	0
110	20250227	190400	31313561	913	913	913	913	0
111	20250227	190300	31313561	913	913	913	913	0
112	20250227	190200	31313561	913	913	913	913	0
113	20250227	190100	31313561	913	913	913	913	0
114	20250227	190000	31313561	913	913	913	913	0
115	20250227	185900	31313561	913	913	913	913	0
116	20250227	185800	31313561	913	913	913	913	0
117	20250227	185700	31313561	913	913	913	913	0
118	20250227	185600	31313561	913	913	913	913	0
119	20250227	185500	31313561	913	913	913	913	0
120	20250227	185400	31313561	913	913	913	913	0
121	20250227	185300	31313561	913	913	913	913	0
122	20250227	185200	31313561	913	913	913	913	958
123	20250227	185100	31313561	913	913	913	913	0
124	20250227	185000	31313561	913	913	913	913	0
125	20250227	184900	31313561	913	913	913	913	0
126	20250227	184800	31313561	913	913	913	913	0
127	20250227	184700	31313561	913	913	913	913	0
128	20250227	184600	31313561	913	913	913	913	0
129	20250227	184500	31313561	913	913	913	913	0
130	20250227	184400	31313561	913	913	913	913	0
131	20250227	184300	31313561	913	913	913	913	0
132	20250227	184200	31313561	913	913	913	913	0
133	20250227	184100	31313561	913	913	913	913	0
134	20250227	184000	31313561	913	913	913	913	0
135	20250227	183900	31313561	913	913	913	913	0
136	20250227	183800	31313561	913	913	913	913	0
137	20250227	183700	31313561	913	913	913	913	0
138	20250227	183600	31313561	913	913	913	913	0
139	20250227	183500	31313561	913	913	913	913	0
140	20250227	183400	31313561	913	913	913	913	0
141	20250227	183300	31313561	913	913	913	913	0
142	20250227	183200	31313561	913	913	913	913	0
143	20250227	183100	31313561	913	913	913	913	0
144	20250227	183000	31313561	913	913	913	913	0
145	20250227	182900	31313561	913	913	913	913	0
146	20250227	182800	31313561	913	913	913	913	0
147	20250227	182700	31313561	913	913	913	913	0
148	20250227	182600	31313561	913	913	913	913	0
149	20250227	182500	31313561	913	913	913	913	0
150	20250227	182400	31313561	913	913	913	913	0
151	20250227	182300	31313561	913	913	913	913	0
152	20250227	182200	31313561	913	913	913	913	958
153	20250227	182100	31313561	913	913	913	913	0
154	20250227	182000	31313561	913	913	913	913	0
155	20250227	181900	31313561	913	913	913	913	0
156	20250227	181800	31313561	913	913	913	913	0
157	20250227	181700	31313561	913	913	913	913	0
158	20250227	181600	31313561	913	913	913	913	0
159	20250227	181500	31313561	913	913	913	913	0
160	20250227	181400	31313561	913	913	913	913	0
161	20250227	181300	31313561	913	913	913	913	0
162	20250227	181200	31313561	913	913	913	913	0
163	20250227	181100	31313561	913	913	913	913	0
164	20250227	181000	31313561	913	913	913	913	0
165	20250227	180900	31313561	913	913	913	913	0
166	20250227	180800	31313561	913	913	913	913	0
167	20250227	180700	31313561	913	913	913	913	0
168	20250227	180600	31313561	913	913	913	913	0
169	20250227	180500	31313561	913	913	913	913	0
170	20250227	180400	31313561	913	913	913	913	0
171	20250227	180300	31313561	913	913	913	913	0
172	20250227	180200	31313561	913	913	913	913	0
173	20250227	180100	31313561	913	913	913	913	0
174	20250227	180000	31313561	913	913	913	913	0
175	20250227	175900	31313561	913	913	913	913	0
176	20250227	175800	31313561	913	913	913	913	0
177	20250227	175700	31313561	913	913	913	913	0
178	20250227	175600	31313561	913	913	913	913	0
179	20250227	175500	31313561	913	913	913	913	0
180	20250227	175400	31313561	913	913	913	913	0
181	20250227	175300	31313561	913	913	913	913	0
182	20250227	175200	31313561	913	913	913	913	958
183	20250227	175100	31313561	913	913	913	913	0
184	20250227	175000	31313561	913	913	913	913	0
185	20250227	174900	31313561	913	913	913	913	0
186	20250227	174800	31313561	913	913	913	913	0
187	20250227	174700	31313561	913	913	913	913	0
188	20250227	174600	31313561	913	913	913	913	0
189	20250227	174500	31313561	913	913	913	913	0
190	20250227	174400	31313561	913	913	913	913	0
191	20250227	174300	31313561	913	913	913	913	0
192	20250227	174200	31313561	913	913	913	913	0
193	20250227	174100	31313561	913	913	913	913	0
194	20250227	174000	31313561	913	913	913	913	0
195	20250227	173900	31313561	913	913	913	913	0
196	20250227	173800	31313561	913	913	913	913	0
197	20250227	173700	31313561	913	913	913	913	0
198	20250227	173600	31313561	913	913	913	913	0
199	20250227	173500	31313561	913	913	913	913	0
200	20250227	173400	31313561	913	913	913	913	0
201	20250227	173300	31313561	913	913	913	913	0
202	20250227	173200	31313561	913	913	913	913	0
203	20250227	173100	31313561	913	913	913	913	0
204	20250227	173000	31313561	913	913	913	913	0
205	20250227	172900	31313561	913	913	913	913	0
206	20250227	172800	31313561	913	913	913	913	0
207	20250227	172700	31313561	913	913	913	913	0
208	20250227	172600	31313561	913	913	913	913	0
209	20250227	172500	31313561	913	913	913	913	0
210	20250227	172400	31313561	913	913	913	913	0
211	20250227	172300	31313561	913	913	913	913	0
212	20250227	172200	31313561	913	913	913	913	958
213	20250227	172100	31313561	913	913	913	913	0
214	20250227	172000	31313561	913	913	913	913	0
215	20250227	171900	31313561	913	913	913	913	0
216	20250227	171800	31313561	913	913	913	913	0
217	20250227	171700	31313561	913	913	913	913	0
218	20250227	171600	31313561	913	913	913	913	0
219	20250227	171500	31313561	913	913	913	913	0
220	20250227	171400	31313561	913	913	913	913	0
221	20250227	171300	31313561	913	913	913	913	0
222	20250227	171200	31313561	913	913	913	913	0
223	20250227	171100	31313561	913	913	913	913	0
224	20250227	171000	31313561	913	913	913	913	0
225	20250227	170900	31313561	913	913	913	913	0
226	20250227	170800	31313561	913	913	913	913	0
227	20250227	170700	31313561	913	913	913	913	0
228	20250227	170600	31313561	913	913	913	913	0
229	20250227	170500	31313561	913	913	913	913	0
230	20250227	170400	31313561	913	913	913	913	0
231	20250227	170300	31313561	913	913	913	913	0
232	20250227	170200	31313561	913	913	913	913	0
233	20250227	170100	31313561	913	913	913	913	0
234	20250227	170000	31313561	913	913	913	913	0
235	20250227	165900	31313561	913	913	913	913	0
236	20250227	165800	31313561	913	913	913	913	0
237	20250227	165700	31313561	913	913	913	913	0
238	20250227	165600	31313561	913	913	913	913	0
239	20250227	165500	31313561	913	913	913	913	0
240	20250227	165400	31313561	913	913	913	913	0
241	20250227	165300	31313561	913	913	913	913	0
242	20250227	165200	31313561	913	913	913	913	958
243	20250227	165100	31313561	913	913	913	913	0
244	20250227	165000	31313561	913	913	913	913	0
245	20250227	164900	31313561	913	913	913	913	0
246	20250227	164800	31313561	913	913	913	913	0
247	20250227	164700	31313561	913	913	913	913	0
248	20250227	164600	31313561	913	913	913	913	0
249	20250227	164500	31313561	913	913	913	913	0
250	20250227	164400	31313561	913	913	913	913	0
251	20250227	164300	31313561	913	913	913	913	0
252	20250227	164200	31313561	913	913	913	913	0
253	20250227	164100	31313561	913	913	913	913	0
254	20250227	164000	31313561	913	913	913	913	0
255	20250227	163900	31313561	913	913	913	913	0
256	20250227	163800	31313561	913	913	913	913	0
257	20250227	163700	31313561	913	913	913	913	0
258	20250227	163600	31313561	913	913	913	913	0
259	20250227	163500	31313561	913	913	913	913	0
260	20250227	163400	31313561	913	913	913	913	0
261	20250227	163300	31313561	913	913	913	913	0
262	20250227	163200	31313561	913	913	913	913	0
263	20250227	163100	31313561	913	913	913	913	0
264	20250227	163000	31313561	913	913	913	913	0
265	20250227	162900	31313561	913	913	913	913	0
266	20250227	162800	31313561	913	913	913	913	0
267	20250227	162700	31313561	913	913	913	913	0
268	20250227	162600	31313561	913	913	913	913	0
269	20250227	162500	31313561	913	913	913	913	0
270	20250227	162400	31313561	913	913	913	913	0
271	20250227	162300	31313561	913	913	913	913	0
272	20250227	162200	31313561	913	913	913	913	958
273	20250227	162100	31313561	913	913	913	913	0
274	20250227	162000	31313561	913	913	913	913	0
275	20250227	161900	31313561	913	913	913	913	0
276	20250227	161800	31313561	913	913	913	913	0
277	20250227	161700	31313561	913	913	913	913	0
278	20250227	161600	31313561	913	913	913	913	0
279	20250227	161500	31313561	913	913	913	913	0
280	20250227	161400	31313561	913	913	913	913	0
281	20250227	161300	31313561	913	913	913	913	0
282	20250227	161200	31313561	913	913	913	913	0
283	20250227	161100	31313561	913	913	913	913	0
284	20250227	161000	31313561	913	913	913	913	0
285	20250227	160900	31313561	913	913	913	913	0
286	20250227	160800	31313561	913	913	913	913	0
287	20250227	160700	31313561	913	913	913	913	0
288	20250227	160600	31313561	913	913	913	913	0
289	20250227	160500	31313561	913	913	913	913	0
290	20250227	160400	31313561	913	913	913	913	0
291	20250227	160300	31313561	913	913	913	913	0
292	20250227	160200	31313561	913	913	913	913	0
293	20250227	160100	31313561	913	913	913	913	0
294	20250227	160000	31313561	913	913	913	913	0
295	20250227	155900	31313561	913	913	913	913	0
296	20250227	155800	31313561	913	913	913	913	0
297	20250227	155700	31313561	913	913	913	913	0
298	20250227	155600	31313561	913	913	913	913	0
299	20250227	155500	31313561	913	913	913	913	0
300	20250227	155400	31313561	913	913	913	913	0
301	20250227	155300	31313561	913	913	913	913	0
302	20250227	155200	31313561	913	913	913	913	958
303	20250227	155100	31313561	913	913	913	913	0
304	20250227	155000	31313561	913	913	913	913	0
305	20250227	154900	31313561	913	913	913	913	0
306	20250227	154800	31313561	913	913	913	913	0
307	20250227	154700	31313561	913	913	913	913	0
308	20250227	154600	31313561	913	913	913	913	0
309	20250227	154500	31313561	913	913	913	913	0
310	20250227	154400	31313561	913	913	913	913	0
311	20250227	154300	31313561	913	913	913	913	0
312	20250227	154200	31313561	913	913	913	913	0
313	20250227	154100	31313561	913	913	913	913	0
314	20250227	154000	31313561	913	913	913	913	0
315	20250227	153900	31313561	913	913	913	913	0
316	20250227	153800	31313561	913	913	913	913	0
317	20250227	153700	31313561	913	913	913	913	0
318	20250227	153600	31313561	913	913	913	913	0
319	20250227	153500	31313561	913	913	913	913	0
320	20250227	153400	31313561	913	913	913	913	0
321	20250227	153300	31313561	913	913	913	913	0
322	20250227	153200	31313561	913	913	913	913	0
323	20250227	153100	31313561	913	913	913	913	0
324	20250227	153000	31313561	913	913	913	913	958
325	20250227	152900	30438907	913	913	913	913	0
326	20250227	152800	30438907	913	913	913	913	0
327	20250227	152700	30438907	913	913	913	913	0
328	20250227	152600	30438907	913	913	913	913	0
329	20250227	152500	30438907	913	913	913	913	0
330	20250227	152400	30438907	913	913	913	913	0
331	20250227	152300	30438907	913	913	913	913	0
332	20250227	152200	30438907	913	913	913	913	0
333	20250227	152100	30438907	913	913	913	913	0
334	20250227	152000	30438907	913	913	913	913	0
335	20250227	151900	30438907	913	913	913	913	0
336	20250227	151800	30438907	913	913	913	913	0
337	20250227	151700	30438907	913	913	913	913	0
338	20250227	151600	30438907	913	913	913	913	0
339	20250227	151500	30438907	913	913	913	913	10
340	20250227	151400	30429777	913	913	913	913	1
341	20250227	151300	30428864	906	909	909	905	1917
342	20250227	151200	28691938	910	910	910	910	0
343	20250227	151100	28691938	910	910	910	910	1279
344	20250227	151000	27528048	913	913	913	913	0
345	20250227	150900	27528048	913	913	913	913	0
346	20250227	150800	27528048	913	913	913	913	0
347	20250227	150700	27528048	913	913	913	913	0
348	20250227	150600	27528048	913	913	913	913	0
349	20250227	150500	27528048	913	913	913	913	0
350	20250227	150400	27528048	913	913	913	913	0
351	20250227	150300	27528048	913	913	913	913	0
352	20250227	150200	27528048	913	913	913	913	0
353	20250227	150100	27528048	913	913	913	913	0
354	20250227	150000	27528048	913	913	913	913	0
355	20250227	145900	27528048	913	913	913	913	0
356	20250227	145800	27528048	913	913	913	913	0
357	20250227	145700	27528048	913	913	913	913	0
358	20250227	145600	27528048	913	913	913	913	0
359	20250227	145500	27528048	913	913	913	913	0
360	20250227	145400	27528048	913	913	913	913	0
361	20250227	145300	27528048	913	913	913	913	0
362	20250227	145200	27528048	913	913	913	913	0
363	20250227	145100	27528048	913	913	913	913	0
364	20250227	145000	27528048	913	913	913	913	0
365	20250227	144900	27528048	913	913	913	913	0
366	20250227	144800	27528048	913	913	913	913	0
367	20250227	144700	27528048	913	913	913	913	0
368	20250227	144600	27528048	913	913	913	913	0
369	20250227	144500	27528048	913	913	913	913	0
370	20250227	144400	27528048	913	913	913	913	0
371	20250227	144300	27528048	913	913	913	913	0
372	20250227	144200	27528048	913	913	913	913	0
373	20250227	144100	27528048	913	913	913	913	1325
374	20250227	144000	26318323	913	913	913	913	0
375	20250227	143900	26318323	913	913	913	913	0
376	20250227	143800	26318323	913	913	913	913	20
377	20250227	143700	26300063	911	911	911	911	1438
378	20250227	143600	24990045	913	913	913	913	0
379	20250227	143500	24990045	913	913	913	913	0
380	20250227	143400	24990045	913	913	913	913	0
381	20250227	143300	24990045	913	913	913	913	0
382	20250227	143200	24990045	913	913	913	913	24
383	20250227	143100	24968133	913	913	913	913	0
384	20250227	143000	24968133	913	913	913	913	0
385	20250227	142900	24968133	913	913	913	913	0
386	20250227	142800	24968133	913	913	913	913	0
387	20250227	142700	24968133	913	913	913	913	0
388	20250227	142600	24968133	913	913	913	913	0
389	20250227	142500	24968133	913	913	913	913	0
390	20250227	142400	24968133	913	913	913	913	0
391	20250227	142300	24968133	913	913	913	913	0
392	20250227	142200	24968133	913	913	913	913	0
393	20250227	142100	24968133	913	913	913	913	0
394	20250227	142000	24968133	913	911	913	911	2
395	20250227	141900	24966309	911	911	911	911	0
396	20250227	141800	24966309	911	911	911	911	0
397	20250227	141700	24966309	911	911	911	911	0
398	20250227	141600	24966309	911	911	911	911	0
399	20250227	141500	24966309	911	911	911	911	0
400	20250227	141400	24966309	911	911	911	911	0
401	20250227	141300	24966309	911	911	911	911	0
402	20250227	141200	24966309	911	911	911	911	0
403	20250227	141100	24966309	911	911	911	911	0
404	20250227	141000	24966309	911	911	911	911	0
405	20250227	140900	24966309	911	911	911	911	0
406	20250227	140800	24966309	911	911	911	911	165
407	20250227	140700	24815994	911	911	911	911	0
408	20250227	140600	24815994	911	911	911	911	27
409	20250227	140500	24791397	912	913	913	912	324
410	20250227	140400	24495908	913	913	913	913	0
411	20250227	140300	24495908	913	913	913	913	0
412	20250227	140200	24495908	913	913	913	913	0
413	20250227	140100	24495908	913	913	913	913	5
414	20250227	140000	24491343	913	913	913	913	0
415	20250227	135900	24491343	913	913	913	913	0
416	20250227	135800	24491343	913	913	913	913	0
417	20250227	135700	24491343	913	913	913	913	0
418	20250227	135600	24491343	913	913	913	913	0
419	20250227	135500	24491343	913	913	913	913	0
420	20250227	135400	24491343	913	913	913	913	0
421	20250227	135300	24491343	913	913	913	913	220
422	20250227	135200	24290483	913	913	913	913	0
423	20250227	135100	24290483	913	913	913	913	0
424	20250227	135000	24290483	913	913	913	913	0
425	20250227	134900	24290483	913	913	913	913	0
426	20250227	134800	24290483	913	913	913	913	0
427	20250227	134700	24290483	913	913	913	913	0
428	20250227	134600	24290483	913	913	913	913	2
429	20250227	134500	24288657	912	912	912	912	0
430	20250227	134400	24288657	912	912	912	912	0
431	20250227	134300	24288657	912	912	912	912	0
432	20250227	134200	24288657	912	912	912	912	0
433	20250227	134100	24288657	912	912	912	912	0
434	20250227	134000	24288657	912	912	912	912	0
435	20250227	133900	24288657	912	912	912	912	0
436	20250227	133800	24288657	912	912	912	912	0
437	20250227	133700	24288657	912	912	912	912	0
438	20250227	133600	24288657	912	912	912	912	0
439	20250227	133500	24288657	912	912	912	912	200
440	20250227	133400	24106257	911	911	911	911	0
441	20250227	133300	24106257	911	911	911	911	177
442	20250227	133200	23945010	911	911	911	911	0
443	20250227	133100	23945010	911	911	911	911	0
444	20250227	133000	23945010	911	911	911	911	3
445	20250227	132900	23942277	911	911	911	911	0
446	20250227	132800	23942277	911	911	911	911	0
447	20250227	132700	23942277	911	911	911	911	548
448	20250227	132600	23443049	913	913	913	913	0
449	20250227	132500	23443049	913	913	913	913	0
450	20250227	132400	23443049	913	913	913	913	0
451	20250227	132300	23443049	913	913	913	913	0
452	20250227	132200	23443049	913	913	913	913	0
453	20250227	132100	23443049	913	913	913	913	0
454	20250227	132000	23443049	913	913	913	913	0
455	20250227	131900	23443049	913	913	913	913	0
456	20250227	131800	23443049	913	913	913	913	0
457	20250227	131700	23443049	913	913	913	913	0
458	20250227	131600	23443049	913	913	913	913	0
459	20250227	131500	23443049	913	913	913	913	0
460	20250227	131400	23443049	913	913	913	913	0
461	20250227	131300	23443049	913	913	913	913	0
462	20250227	131200	23443049	913	913	913	913	0
463	20250227	131100	23443049	913	912	913	912	300
464	20250227	131000	23169404	912	912	912	912	0
465	20250227	130900	23169404	912	912	912	912	0
466	20250227	130800	23169404	912	912	912	912	0
467	20250227	130700	23169404	912	912	912	912	0
468	20250227	130600	23169404	912	912	912	912	0
469	20250227	130500	23169404	912	912	912	912	0
470	20250227	130400	23169404	912	912	912	912	0
471	20250227	130300	23169404	912	912	912	912	0
472	20250227	130200	23169404	912	912	912	912	0
473	20250227	130100	23169404	912	912	912	912	0
474	20250227	130000	23169404	912	912	912	912	0
475	20250227	125900	23169404	912	912	912	912	6
476	20250227	125800	23163932	911	911	911	911	0
477	20250227	125700	23163932	911	911	911	911	0
478	20250227	125600	23163932	911	911	911	911	0
479	20250227	125500	23163932	911	911	911	911	0
480	20250227	125400	23163932	911	911	911	911	0
481	20250227	125300	23163932	911	911	911	911	0
482	20250227	125200	23163932	911	911	911	911	0
483	20250227	125100	23163932	911	911	911	911	0
484	20250227	125000	23163932	911	911	911	911	0
485	20250227	124900	23163932	911	911	911	911	0
486	20250227	124800	23163932	911	911	911	911	5
487	20250227	124700	23159377	912	912	912	912	0
488	20250227	124600	23159377	912	912	912	912	0
489	20250227	124500	23159377	912	912	912	912	0
490	20250227	124400	23159377	912	912	912	912	0
491	20250227	124300	23159377	912	912	912	912	0
492	20250227	124200	23159377	912	912	912	912	86
493	20250227	124100	23080945	912	912	912	912	0
494	20250227	124000	23080945	912	912	912	912	0
495	20250227	123900	23080945	912	912	912	912	0
496	20250227	123800	23080945	912	912	912	912	0
497	20250227	123700	23080945	912	912	912	912	0
498	20250227	123600	23080945	912	912	912	912	0
499	20250227	123500	23080945	912	912	912	912	0
500	20250227	123400	23080945	912	912	912	912	0
501	20250227	123300	23080945	912	912	912	912	2
502	20250227	123200	23079121	912	912	912	912	0
503	20250227	123100	23079121	912	912	912	912	0
504	20250227	123000	23079121	912	912	912	912	0
505	20250227	122900	23079121	912	912	912	912	1
506	20250227	122800	23078209	910	910	910	910	0
507	20250227	122700	23078209	910	910	910	910	0
508	20250227	122600	23078209	910	910	910	910	0
509	20250227	122500	23078209	910	910	910	910	0
510	20250227	122400	23078209	910	910	910	910	0
511	20250227	122300	23078209	910	910	910	910	0
512	20250227	122200	23078209	910	910	910	910	11
513	20250227	122100	23068199	912	912	912	912	0
514	20250227	122000	23068199	912	912	912	912	0
515	20250227	121900	23068199	912	912	912	912	0
516	20250227	121800	23068199	912	912	912	912	0
517	20250227	121700	23068199	912	912	912	912	0
518	20250227	121600	23068199	912	912	912	912	0
519	20250227	121500	23068199	912	912	912	912	0
520	20250227	121400	23068199	912	912	912	912	0
521	20250227	121300	23068199	912	912	912	912	500
522	20250227	121200	22612199	912	912	912	912	0
523	20250227	121100	22612199	912	912	912	912	0
524	20250227	121000	22612199	912	912	912	912	0
525	20250227	120900	22612199	912	912	912	912	0
526	20250227	120800	22612199	912	912	912	912	0
527	20250227	120700	22612199	912	912	912	912	0
528	20250227	120600	22612199	912	912	912	912	0
529	20250227	120500	22612199	912	912	912	912	0
530	20250227	120400	22612199	912	912	912	912	0
531	20250227	120300	22612199	912	912	912	912	0
532	20250227	120200	22612199	912	912	912	912	0
533	20250227	120100	22612199	912	912	912	912	0
534	20250227	120000	22612199	912	912	912	912	0
535	20250227	115900	22612199	912	912	912	912	0
536	20250227	115800	22612199	912	912	912	912	0
537	20250227	115700	22612199	912	912	912	912	0
538	20250227	115600	22612199	912	912	912	912	10
539	20250227	115500	22603079	910	910	910	910	5
540	20250227	115400	22598529	912	912	912	912	0
541	20250227	115300	22598529	912	912	912	912	0
542	20250227	115200	22598529	912	912	912	912	0
543	20250227	115100	22598529	912	912	912	912	0
544	20250227	115000	22598529	912	912	912	912	0
545	20250227	114900	22598529	912	912	912	912	0
546	20250227	114800	22598529	912	912	912	912	0
547	20250227	114700	22598529	912	912	912	912	0
548	20250227	114600	22598529	912	912	912	912	0
549	20250227	114500	22598529	912	912	912	912	1
550	20250227	114400	22597617	910	910	910	910	0
551	20250227	114300	22597617	910	910	910	910	2
552	20250227	114200	22595797	912	912	912	912	10
553	20250227	114100	22586677	912	912	912	912	0
554	20250227	114000	22586677	912	912	912	912	10
555	20250227	113900	22577557	910	910	910	910	9
556	20250227	113800	22569367	907	907	907	907	0
557	20250227	113700	22569367	907	907	907	907	0
558	20250227	113600	22569367	907	907	907	907	0
559	20250227	113500	22569367	907	907	907	907	0
560	20250227	113400	22569367	907	907	907	907	0
561	20250227	113300	22569367	907	907	907	907	0
562	20250227	113200	22569367	907	907	907	907	0
563	20250227	113100	22569367	907	907	907	907	0
564	20250227	113000	22569367	907	907	907	907	0
565	20250227	112900	22569367	907	907	907	907	0
566	20250227	112800	22569367	907	907	907	907	0
567	20250227	112700	22569367	907	907	907	907	0
568	20250227	112600	22569367	907	907	907	907	0
569	20250227	112500	22569367	907	907	907	907	0
570	20250227	112400	22569367	907	907	907	907	0
571	20250227	112300	22569367	907	907	907	907	0
572	20250227	112200	22569367	907	907	907	907	0
573	20250227	112100	22569367	907	907	907	907	0
574	20250227	112000	22569367	907	907	907	907	0
575	20250227	111900	22569367	907	907	907	907	0
576	20250227	111800	22569367	907	907	907	907	0
577	20250227	111700	22569367	907	907	907	907	0
578	20250227	111600	22569367	907	907	907	907	0
579	20250227	111500	22569367	907	907	907	907	107
580	20250227	111400	22472318	908	908	908	908	3722
581	20250227	111300	19092742	908	908	908	908	610
582	20250227	111200	18538862	907	908	908	907	1662
583	20250227	111100	17031157	910	910	910	910	0
584	20250227	111000	17031157	910	910	910	910	0
585	20250227	110900	17031157	910	910	910	910	0
586	20250227	110800	17031157	910	910	910	910	0
587	20250227	110700	17031157	910	910	910	910	0
588	20250227	110600	17031157	910	910	910	910	0
589	20250227	110500	17031157	910	910	910	910	0
590	20250227	110400	17031157	910	910	910	910	0
591	20250227	110300	17031157	910	910	910	910	0
592	20250227	110200	17031157	910	910	910	910	0
593	20250227	110100	17031157	910	910	910	910	0
594	20250227	110000	17031157	910	910	910	910	8
595	20250227	105900	17023877	910	910	910	910	0
596	20250227	105800	17023877	910	910	910	910	0
597	20250227	105700	17023877	910	910	910	910	559
598	20250227	105600	16515187	910	910	910	910	0
599	20250227	105500	16515187	910	910	910	910	0
600	20250227	105400	16515187	910	910	910	910	0
601	20250227	105300	16515187	910	910	910	910	0
602	20250227	105200	16515187	910	910	910	910	0
603	20250227	105100	16515187	910	910	910	910	0
604	20250227	105000	16515187	910	910	910	910	50
605	20250227	104900	16469687	910	910	910	910	0
606	20250227	104800	16469687	910	910	910	910	0
607	20250227	104700	16469687	910	910	910	910	0
608	20250227	104600	16469687	910	910	910	910	10
609	20250227	104500	16460587	910	910	910	910	0
610	20250227	104400	16460587	910	910	910	910	0
611	20250227	104300	16460587	910	910	910	910	0
612	20250227	104200	16460587	910	910	910	910	0
613	20250227	104100	16460587	910	910	910	910	0
614	20250227	104000	16460587	910	910	910	910	0
615	20250227	103900	16460587	910	910	910	910	0
616	20250227	103800	16460587	910	910	910	910	0
617	20250227	103700	16460587	910	910	910	910	0
618	20250227	103600	16460587	910	910	910	910	150
619	20250227	103500	16324087	910	909	910	909	850
620	20250227	103400	15551421	909	909	909	909	550
621	20250227	103300	15051471	909	909	909	909	0
622	20250227	103200	15051471	909	909	909	909	0
623	20250227	103100	15051471	909	909	909	909	0
624	20250227	103000	15051471	909	909	909	909	0
625	20250227	102900	15051471	909	909	909	909	0
626	20250227	102800	15051471	909	909	909	909	0
627	20250227	102700	15051471	909	909	909	909	0
628	20250227	102600	15051471	909	909	909	909	0
629	20250227	102500	15051471	909	909	909	909	0
630	20250227	102400	15051471	909	909	909	909	1
631	20250227	102300	15050562	907	908	908	907	1734
632	20250227	102200	13476900	909	909	909	909	55
633	20250227	102100	13426905	909	909	909	909	0
634	20250227	102000	13426905	909	909	909	909	0
635	20250227	101900	13426905	909	909	909	909	0
636	20250227	101800	13426905	909	909	909	909	0
637	20250227	101700	13426905	909	909	909	909	0
638	20250227	101600	13426905	909	909	909	909	5
639	20250227	101500	13422360	909	909	909	909	0
640	20250227	101400	13422360	909	909	909	909	0
641	20250227	101300	13422360	909	909	909	909	1724
642	20250227	101200	11855244	910	910	910	910	0
643	20250227	101100	11855244	910	910	910	910	0
644	20250227	101000	11855244	910	910	910	910	0
645	20250227	100900	11855244	910	910	910	910	0
646	20250227	100800	11855244	910	910	910	910	0
647	20250227	100700	11855244	910	910	910	910	0
648	20250227	100600	11855244	910	910	910	910	0
649	20250227	100500	11855244	910	910	910	910	0
650	20250227	100400	11855244	910	910	910	910	0
651	20250227	100300	11855244	910	910	910	910	0
652	20250227	100200	11855244	910	910	910	910	0
653	20250227	100100	11855244	910	910	910	910	0
654	20250227	100000	11855244	910	910	910	910	0
655	20250227	095900	11855244	910	910	910	910	1001
656	20250227	095800	10944334	911	911	911	911	400
657	20250227	095700	10579934	911	911	911	911	110
658	20250227	095600	10479724	911	911	911	911	450
659	20250227	095500	10069774	911	911	911	911	700
660	20250227	095400	9432074	911	911	911	911	340
661	20250227	095300	9122334	911	911	911	911	0
662	20250227	095200	9122334	911	912	912	911	260
663	20250227	095100	8885224	913	913	913	913	0
664	20250227	095000	8885224	913	913	913	913	0
665	20250227	094900	8885224	913	913	913	913	0
666	20250227	094800	8885224	913	913	913	913	0
667	20250227	094700	8885224	913	913	913	913	0
668	20250227	094600	8885224	913	913	913	913	0
669	20250227	094500	8885224	913	913	913	913	0
670	20250227	094400	8885224	913	913	913	913	0
671	20250227	094300	8885224	913	913	913	913	0
672	20250227	094200	8885224	913	913	913	913	0
673	20250227	094100	8885224	913	913	913	913	0
674	20250227	094000	8885224	913	913	913	913	0
675	20250227	093900	8885224	913	913	913	913	1440
676	20250227	093800	7570504	910	910	910	910	260
677	20250227	093700	7333904	910	910	910	910	0
678	20250227	093600	7333904	910	910	910	910	0
679	20250227	093500	7333904	910	910	910	910	0
680	20250227	093400	7333904	910	910	910	910	0
681	20250227	093300	7333904	910	910	910	910	0
682	20250227	093200	7333904	910	910	910	910	0
683	20250227	093100	7333904	910	910	910	910	0
684	20250227	093000	7333904	910	910	910	910	0
685	20250227	092900	7333904	910	910	910	910	0
686	20250227	092800	7333904	910	910	910	910	1529
687	20250227	092700	5942514	913	913	913	913	0
688	20250227	092600	5942514	913	913	913	913	0
689	20250227	092500	5942514	913	913	913	913	0
690	20250227	092400	5942514	913	913	913	913	1
691	20250227	092300	5941601	912	912	912	912	0
692	20250227	092200	5941601	912	912	912	912	0
693	20250227	092100	5941601	912	912	912	912	0
694	20250227	092000	5941601	912	912	912	912	0
695	20250227	091900	5941601	912	912	912	912	0
696	20250227	091800	5941601	912	912	912	912	1255
697	20250227	091700	4797041	912	912	912	912	0
698	20250227	091600	4797041	912	912	912	912	0
699	20250227	091500	4797041	912	912	912	912	0
700	20250227	091400	4797041	912	912	912	912	1
701	20250227	091300	4796129	910	910	910	910	350
702	20250227	091200	4477629	909	909	909	909	0
703	20250227	091100	4477629	909	909	909	909	0
704	20250227	091000	4477629	909	909	909	909	0
705	20250227	090900	4477629	909	910	910	909	827
706	20250227	090800	3725704	910	910	910	910	0
707	20250227	090700	3725704	910	910	910	910	30
708	20250227	090600	3698404	910	910	910	910	0
709	20250227	090500	3698404	910	911	911	910	3416
710	20250227	090400	589797	912	912	912	912	0
711	20250227	090300	589797	912	912	912	912	0
712	20250227	090200	589797	912	912	912	912	0
713	20250227	090100	589797	912	912	912	912	1
714	20250227	090000	588885	913	913	913	913	645