KissMeData/074430/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	195400	57663982	965	965	965	965	851
3	20250226	195300	57663982	965	965	965	965	0
4	20250226	195200	57663982	965	965	965	965	0
5	20250226	195100	57663982	965	965	965	965	0
6	20250226	195000	57663982	965	965	965	965	0
7	20250226	194900	57663982	965	965	965	965	0
8	20250226	194800	57663982	965	965	965	965	0
9	20250226	194700	57663982	965	965	965	965	0
10	20250226	194600	57663982	965	965	965	965	0
11	20250226	194500	57663982	965	965	965	965	0
12	20250226	194400	57663982	965	965	965	965	0
13	20250226	194300	57663982	965	965	965	965	0
14	20250226	194200	57663982	965	965	965	965	0
15	20250226	194100	57663982	965	965	965	965	0
16	20250226	194000	57663982	965	965	965	965	0
17	20250226	193900	57663982	965	965	965	965	0
18	20250226	193800	57663982	965	965	965	965	0
19	20250226	193700	57663982	965	965	965	965	0
20	20250226	193600	57663982	965	965	965	965	0
21	20250226	193500	57663982	965	965	965	965	0
22	20250226	193400	57663982	965	965	965	965	0
23	20250226	193300	57663982	965	965	965	965	0
24	20250226	193200	57663982	965	965	965	965	0
25	20250226	193100	57663982	965	965	965	965	0
26	20250226	193000	57663982	965	965	965	965	0
27	20250226	192900	57663982	965	965	965	965	0
28	20250226	192800	57663982	965	965	965	965	0
29	20250226	192700	57663982	965	965	965	965	0
30	20250226	192600	57663982	965	965	965	965	0
31	20250226	192500	57663982	965	965	965	965	0
32	20250226	192400	57663982	965	965	965	965	851
33	20250226	192300	57663982	965	965	965	965	0
34	20250226	192200	57663982	965	965	965	965	0
35	20250226	192100	57663982	965	965	965	965	0
36	20250226	192000	57663982	965	965	965	965	0
37	20250226	191900	57663982	965	965	965	965	0
38	20250226	191800	57663982	965	965	965	965	0
39	20250226	191700	57663982	965	965	965	965	0
40	20250226	191600	57663982	965	965	965	965	0
41	20250226	191500	57663982	965	965	965	965	0
42	20250226	191400	57663982	965	965	965	965	0
43	20250226	191300	57663982	965	965	965	965	0
44	20250226	191200	57663982	965	965	965	965	0
45	20250226	191100	57663982	965	965	965	965	0
46	20250226	191000	57663982	965	965	965	965	0
47	20250226	190900	57663982	965	965	965	965	0
48	20250226	190800	57663982	965	965	965	965	0
49	20250226	190700	57663982	965	965	965	965	0
50	20250226	190600	57663982	965	965	965	965	0
51	20250226	190500	57663982	965	965	965	965	0
52	20250226	190400	57663982	965	965	965	965	0
53	20250226	190300	57663982	965	965	965	965	0
54	20250226	190200	57663982	965	965	965	965	0
55	20250226	190100	57663982	965	965	965	965	0
56	20250226	190000	57663982	965	965	965	965	0
57	20250226	185900	57663982	965	965	965	965	0
58	20250226	185800	57663982	965	965	965	965	0
59	20250226	185700	57663982	965	965	965	965	0
60	20250226	185600	57663982	965	965	965	965	0
61	20250226	185500	57663982	965	965	965	965	0
62	20250226	185400	57663982	965	965	965	965	851
63	20250226	185300	57663982	965	965	965	965	0
64	20250226	185200	57663982	965	965	965	965	0
65	20250226	185100	57663982	965	965	965	965	0
66	20250226	185000	57663982	965	965	965	965	0
67	20250226	184900	57663982	965	965	965	965	0
68	20250226	184800	57663982	965	965	965	965	0
69	20250226	184700	57663982	965	965	965	965	0
70	20250226	184600	57663982	965	965	965	965	0
71	20250226	184500	57663982	965	965	965	965	0
72	20250226	184400	57663982	965	965	965	965	0
73	20250226	184300	57663982	965	965	965	965	0
74	20250226	184200	57663982	965	965	965	965	0
75	20250226	184100	57663982	965	965	965	965	0
76	20250226	184000	57663982	965	965	965	965	0
77	20250226	183900	57663982	965	965	965	965	0
78	20250226	183800	57663982	965	965	965	965	0
79	20250226	183700	57663982	965	965	965	965	0
80	20250226	183600	57663982	965	965	965	965	0
81	20250226	183500	57663982	965	965	965	965	0
82	20250226	183400	57663982	965	965	965	965	0
83	20250226	183300	57663982	965	965	965	965	0
84	20250226	183200	57663982	965	965	965	965	0
85	20250226	183100	57663982	965	965	965	965	0
86	20250226	183000	57663982	965	965	965	965	0
87	20250226	182900	57663982	965	965	965	965	0
88	20250226	182800	57663982	965	965	965	965	0
89	20250226	182700	57663982	965	965	965	965	0
90	20250226	182600	57663982	965	965	965	965	0
91	20250226	182500	57663982	965	965	965	965	0
92	20250226	182400	57663982	965	965	965	965	851
93	20250226	182300	57663982	965	965	965	965	0
94	20250226	182200	57663982	965	965	965	965	0
95	20250226	182100	57663982	965	965	965	965	0
96	20250226	182000	57663982	965	965	965	965	0
97	20250226	181900	57663982	965	965	965	965	0
98	20250226	181800	57663982	965	965	965	965	0
99	20250226	181700	57663982	965	965	965	965	0
100	20250226	181600	57663982	965	965	965	965	0
101	20250226	181500	57663982	965	965	965	965	0
102	20250226	181400	57663982	965	965	965	965	0
103	20250226	181300	57663982	965	965	965	965	0
104	20250226	181200	57663982	965	965	965	965	0
105	20250226	181100	57663982	965	965	965	965	0
106	20250226	181000	57663982	965	965	965	965	0
107	20250226	180900	57663982	965	965	965	965	0
108	20250226	180800	57663982	965	965	965	965	0
109	20250226	180700	57663982	965	965	965	965	0
110	20250226	180600	57663982	965	965	965	965	0
111	20250226	180500	57663982	965	965	965	965	0
112	20250226	180400	57663982	965	965	965	965	0
113	20250226	180300	57663982	965	965	965	965	0
114	20250226	180200	57663982	965	965	965	965	0
115	20250226	180100	57663982	965	965	965	965	0
116	20250226	180000	57663982	965	965	965	965	0
117	20250226	175900	57663982	965	965	965	965	0
118	20250226	175800	57663982	965	965	965	965	0
119	20250226	175700	57663982	965	965	965	965	0
120	20250226	175600	57663982	965	965	965	965	0
121	20250226	175500	57663982	965	965	965	965	0
122	20250226	175400	57663982	965	965	965	965	851
123	20250226	175300	57663982	965	965	965	965	0
124	20250226	175200	57663982	965	965	965	965	0
125	20250226	175100	57663982	965	965	965	965	0
126	20250226	175000	57663982	965	965	965	965	0
127	20250226	174900	57663982	965	965	965	965	0
128	20250226	174800	57663982	965	965	965	965	0
129	20250226	174700	57663982	965	965	965	965	0
130	20250226	174600	57663982	965	965	965	965	0
131	20250226	174500	57663982	965	965	965	965	0
132	20250226	174400	57663982	965	965	965	965	0
133	20250226	174300	57663982	965	965	965	965	0
134	20250226	174200	57663982	965	965	965	965	0
135	20250226	174100	57663982	965	965	965	965	0
136	20250226	174000	57663982	965	965	965	965	0
137	20250226	173900	57663982	965	965	965	965	0
138	20250226	173800	57663982	965	965	965	965	0
139	20250226	173700	57663982	965	965	965	965	0
140	20250226	173600	57663982	965	965	965	965	0
141	20250226	173500	57663982	965	965	965	965	0
142	20250226	173400	57663982	965	965	965	965	0
143	20250226	173300	57663982	965	965	965	965	0
144	20250226	173200	57663982	965	965	965	965	0
145	20250226	173100	57663982	965	965	965	965	0
146	20250226	173000	57663982	965	965	965	965	0
147	20250226	172900	57663982	965	965	965	965	0
148	20250226	172800	57663982	965	965	965	965	0
149	20250226	172700	57663982	965	965	965	965	0
150	20250226	172600	57663982	965	965	965	965	0
151	20250226	172500	57663982	965	965	965	965	0
152	20250226	172400	57663982	965	965	965	965	851
153	20250226	172300	57663982	965	965	965	965	0
154	20250226	172200	57663982	965	965	965	965	0
155	20250226	172100	57663982	965	965	965	965	0
156	20250226	172000	57663982	965	965	965	965	0
157	20250226	171900	57663982	965	965	965	965	0
158	20250226	171800	57663982	965	965	965	965	0
159	20250226	171700	57663982	965	965	965	965	0
160	20250226	171600	57663982	965	965	965	965	0
161	20250226	171500	57663982	965	965	965	965	0
162	20250226	171400	57663982	965	965	965	965	0
163	20250226	171300	57663982	965	965	965	965	0
164	20250226	171200	57663982	965	965	965	965	0
165	20250226	171100	57663982	965	965	965	965	0
166	20250226	171000	57663982	965	965	965	965	0
167	20250226	170900	57663982	965	965	965	965	0
168	20250226	170800	57663982	965	965	965	965	0
169	20250226	170700	57663982	965	965	965	965	0
170	20250226	170600	57663982	965	965	965	965	0
171	20250226	170500	57663982	965	965	965	965	0
172	20250226	170400	57663982	965	965	965	965	0
173	20250226	170300	57663982	965	965	965	965	0
174	20250226	170200	57663982	965	965	965	965	0
175	20250226	170100	57663982	965	965	965	965	0
176	20250226	170000	57663982	965	965	965	965	0
177	20250226	165900	57663982	965	965	965	965	0
178	20250226	165800	57663982	965	965	965	965	0
179	20250226	165700	57663982	965	965	965	965	0
180	20250226	165600	57663982	965	965	965	965	0
181	20250226	165500	57663982	965	965	965	965	0
182	20250226	165400	57663982	965	965	965	965	851
183	20250226	165300	57663982	965	965	965	965	0
184	20250226	165200	57663982	965	965	965	965	0
185	20250226	165100	57663982	965	965	965	965	0
186	20250226	165000	57663982	965	965	965	965	0
187	20250226	164900	57663982	965	965	965	965	0
188	20250226	164800	57663982	965	965	965	965	0
189	20250226	164700	57663982	965	965	965	965	0
190	20250226	164600	57663982	965	965	965	965	0
191	20250226	164500	57663982	965	965	965	965	0
192	20250226	164400	57663982	965	965	965	965	0
193	20250226	164300	57663982	965	965	965	965	0
194	20250226	164200	57663982	965	965	965	965	0
195	20250226	164100	57663982	965	965	965	965	0
196	20250226	164000	57663982	965	965	965	965	0
197	20250226	163900	57663982	965	965	965	965	0
198	20250226	163800	57663982	965	965	965	965	0
199	20250226	163700	57663982	965	965	965	965	0
200	20250226	163600	57663982	965	965	965	965	0
201	20250226	163500	57663982	965	965	965	965	0
202	20250226	163400	57663982	965	965	965	965	0
203	20250226	163300	57663982	965	965	965	965	0
204	20250226	163200	57663982	965	965	965	965	0
205	20250226	163100	57663982	965	965	965	965	0
206	20250226	163000	57663982	965	965	965	965	0
207	20250226	162900	57663982	965	965	965	965	0
208	20250226	162800	57663982	965	965	965	965	0
209	20250226	162700	57663982	965	965	965	965	0
210	20250226	162600	57663982	965	965	965	965	0
211	20250226	162500	57663982	965	965	965	965	0
212	20250226	162400	57663982	965	965	965	965	851
213	20250226	162300	57663982	965	965	965	965	0
214	20250226	162200	57663982	965	965	965	965	0
215	20250226	162100	57663982	965	965	965	965	0
216	20250226	162000	57663982	965	965	965	965	0
217	20250226	161900	57663982	965	965	965	965	0
218	20250226	161800	57663982	965	965	965	965	0
219	20250226	161700	57663982	965	965	965	965	0
220	20250226	161600	57663982	965	965	965	965	0
221	20250226	161500	57663982	965	965	965	965	0
222	20250226	161400	57663982	965	965	965	965	0
223	20250226	161300	57663982	965	965	965	965	0
224	20250226	161200	57663982	965	965	965	965	0
225	20250226	161100	57663982	965	965	965	965	0
226	20250226	161000	57663982	965	965	965	965	0
227	20250226	160900	57663982	965	965	965	965	0
228	20250226	160800	57663982	965	965	965	965	0
229	20250226	160700	57663982	965	965	965	965	0
230	20250226	160600	57663982	965	965	965	965	0
231	20250226	160500	57663982	965	965	965	965	0
232	20250226	160400	57663982	965	965	965	965	0
233	20250226	160300	57663982	965	965	965	965	0
234	20250226	160200	57663982	965	965	965	965	0
235	20250226	160100	57663982	965	965	965	965	0
236	20250226	160000	57663982	965	965	965	965	0
237	20250226	155900	57663982	965	965	965	965	0
238	20250226	155800	57663982	965	965	965	965	0
239	20250226	155700	57663982	965	965	965	965	0
240	20250226	155600	57663982	965	965	965	965	0
241	20250226	155500	57663982	965	965	965	965	0
242	20250226	155400	57663982	965	965	965	965	851
243	20250226	155300	57663982	965	965	965	965	0
244	20250226	155200	57663982	965	965	965	965	0
245	20250226	155100	57663982	965	965	965	965	0
246	20250226	155000	57663982	965	965	965	965	0
247	20250226	154900	57663982	965	965	965	965	0
248	20250226	154800	57663982	965	965	965	965	0
249	20250226	154700	57663982	965	965	965	965	0
250	20250226	154600	57663982	965	965	965	965	0
251	20250226	154500	57663982	965	965	965	965	0
252	20250226	154400	57663982	965	965	965	965	0
253	20250226	154300	57663982	965	965	965	965	0
254	20250226	154200	57663982	965	965	965	965	0
255	20250226	154100	57663982	965	965	965	965	0
256	20250226	154000	57663982	965	965	965	965	0
257	20250226	153900	57663982	965	965	965	965	0
258	20250226	153800	57663982	965	965	965	965	0
259	20250226	153700	57663982	965	965	965	965	0
260	20250226	153600	57663982	965	965	965	965	0
261	20250226	153500	57663982	965	965	965	965	0
262	20250226	153400	57663982	965	965	965	965	0
263	20250226	153300	57663982	965	965	965	965	0
264	20250226	153200	57663982	965	965	965	965	0
265	20250226	153100	57663982	965	965	965	965	0
266	20250226	153000	57663982	965	965	965	965	851
267	20250226	152900	56842767	965	965	965	965	0
268	20250226	152800	56842767	965	965	965	965	0
269	20250226	152700	56842767	965	965	965	965	0
270	20250226	152600	56842767	965	965	965	965	0
271	20250226	152500	56842767	965	965	965	965	0
272	20250226	152400	56842767	965	965	965	965	0
273	20250226	152300	56842767	965	965	965	965	0
274	20250226	152200	56842767	965	965	965	965	0
275	20250226	152100	56842767	965	965	965	965	0
276	20250226	152000	56842767	965	965	965	965	0
277	20250226	151900	56842767	965	965	965	965	5
278	20250226	151800	56837942	960	962	962	960	127
279	20250226	151700	56715956	964	961	964	961	1140
280	20250226	151600	55617596	961	961	961	961	0
281	20250226	151500	55617596	961	961	961	961	0
282	20250226	151400	55617596	961	961	961	961	0
283	20250226	151300	55617596	961	961	961	961	275
284	20250226	151200	55353321	964	964	964	964	5
285	20250226	151100	55348501	959	959	959	959	0
286	20250226	151000	55348501	959	959	959	959	1
287	20250226	150900	55347542	964	964	964	964	0
288	20250226	150800	55347542	964	964	964	964	0
289	20250226	150700	55347542	964	964	964	964	144
290	20250226	150600	55208726	964	964	964	964	0
291	20250226	150500	55208726	964	964	964	964	0
292	20250226	150400	55208726	964	964	964	964	0
293	20250226	150300	55208726	964	964	964	964	105
294	20250226	150200	55107506	957	957	957	957	0
295	20250226	150100	55107506	957	957	957	957	0
296	20250226	150000	55107506	957	957	957	957	0
297	20250226	145900	55107506	957	957	957	957	0
298	20250226	145800	55107506	957	957	957	957	0
299	20250226	145700	55107506	957	957	957	957	0
300	20250226	145600	55107506	957	957	957	957	0
301	20250226	145500	55107506	957	957	957	957	0
302	20250226	145400	55107506	957	957	957	957	0
303	20250226	145300	55107506	957	957	957	957	0
304	20250226	145200	55107506	957	957	957	957	0
305	20250226	145100	55107506	957	957	957	957	0
306	20250226	145000	55107506	957	957	957	957	0
307	20250226	144900	55107506	957	957	957	957	0
308	20250226	144800	55107506	957	959	959	957	2000
309	20250226	144700	53191935	960	960	960	960	2
310	20250226	144600	53190015	960	960	960	960	0
311	20250226	144500	53190015	960	960	960	960	0
312	20250226	144400	53190015	960	960	960	960	0
313	20250226	144300	53190015	960	960	960	960	0
314	20250226	144200	53190015	960	960	960	960	0
315	20250226	144100	53190015	960	960	960	960	339
316	20250226	144000	52864575	960	960	960	960	0
317	20250226	143900	52864575	960	960	960	960	0
318	20250226	143800	52864575	960	960	960	960	150
319	20250226	143700	52720575	960	960	960	960	150
320	20250226	143600	52576575	964	964	964	964	0
321	20250226	143500	52576575	964	964	964	964	5
322	20250226	143400	52571755	964	964	964	964	0
323	20250226	143300	52571755	964	964	964	964	0
324	20250226	143200	52571755	964	964	964	964	0
325	20250226	143100	52571755	964	964	964	964	0
326	20250226	143000	52571755	964	964	964	964	160
327	20250226	142900	52417515	964	964	964	964	40
328	20250226	142800	52378955	960	960	960	960	0
329	20250226	142700	52378955	960	960	960	960	0
330	20250226	142600	52378955	960	960	960	960	0
331	20250226	142500	52378955	960	960	960	960	0
332	20250226	142400	52378955	960	960	960	960	0
333	20250226	142300	52378955	960	960	960	960	0
334	20250226	142200	52378955	960	960	960	960	0
335	20250226	142100	52378955	960	960	960	960	0
336	20250226	142000	52378955	960	960	960	960	0
337	20250226	141900	52378955	960	960	960	960	0
338	20250226	141800	52378955	960	960	960	960	0
339	20250226	141700	52378955	960	960	960	960	0
340	20250226	141600	52378955	960	960	960	960	11
341	20250226	141500	52368395	965	965	965	965	0
342	20250226	141400	52368395	965	965	965	965	0
343	20250226	141300	52368395	965	965	965	965	3
344	20250226	141200	52365500	959	959	959	959	0
345	20250226	141100	52365500	959	959	959	959	0
346	20250226	141000	52365500	959	959	959	959	31
347	20250226	140900	52335771	959	959	959	959	0
348	20250226	140800	52335771	959	961	961	959	1327
349	20250226	140700	51061808	961	961	961	961	0
350	20250226	140600	51061808	961	961	961	961	1
351	20250226	140500	51060847	961	961	961	961	0
352	20250226	140400	51060847	961	961	961	961	0
353	20250226	140300	51060847	961	961	961	961	1
354	20250226	140200	51059886	965	965	965	965	0
355	20250226	140100	51059886	965	965	965	965	0
356	20250226	140000	51059886	965	965	965	965	0
357	20250226	135900	51059886	965	965	965	965	0
358	20250226	135800	51059886	965	965	965	965	0
359	20250226	135700	51059886	965	965	965	965	0
360	20250226	135600	51059886	965	965	965	965	2
361	20250226	135500	51057956	965	965	965	965	2
362	20250226	135400	51056026	961	961	961	961	161
363	20250226	135300	50901305	961	961	961	961	0
364	20250226	135200	50901305	961	961	961	961	0
365	20250226	135100	50901305	961	961	961	961	0
366	20250226	135000	50901305	961	961	961	961	0
367	20250226	134900	50901305	961	961	961	961	0
368	20250226	134800	50901305	961	961	961	961	0
369	20250226	134700	50901305	961	961	961	961	0
370	20250226	134600	50901305	961	961	961	961	0
371	20250226	134500	50901305	961	961	961	961	0
372	20250226	134400	50901305	961	961	961	961	0
373	20250226	134300	50901305	961	961	961	961	0
374	20250226	134200	50901305	961	961	961	961	0
375	20250226	134100	50901305	961	961	961	961	0
376	20250226	134000	50901305	961	961	961	961	0
377	20250226	133900	50901305	961	961	961	961	0
378	20250226	133800	50901305	961	961	961	961	0
379	20250226	133700	50901305	961	961	961	961	0
380	20250226	133600	50901305	961	961	961	961	0
381	20250226	133500	50901305	961	961	961	961	0
382	20250226	133400	50901305	961	961	961	961	0
383	20250226	133300	50901305	961	961	961	961	0
384	20250226	133200	50901305	961	961	961	961	0
385	20250226	133100	50901305	961	961	961	961	0
386	20250226	133000	50901305	961	961	961	961	0
387	20250226	132900	50901305	961	961	961	961	0
388	20250226	132800	50901305	961	961	961	961	0
389	20250226	132700	50901305	961	961	961	961	4
390	20250226	132600	50897461	965	965	965	965	0
391	20250226	132500	50897461	965	965	965	965	67
392	20250226	132400	50832806	961	961	961	961	0
393	20250226	132300	50832806	961	961	961	961	750
394	20250226	132200	50112056	961	961	961	961	0
395	20250226	132100	50112056	961	961	961	961	0
396	20250226	132000	50112056	961	961	961	961	0
397	20250226	131900	50112056	961	961	961	961	0
398	20250226	131800	50112056	961	961	961	961	0
399	20250226	131700	50112056	961	961	961	961	0
400	20250226	131600	50112056	961	961	961	961	0
401	20250226	131500	50112056	961	961	961	961	0
402	20250226	131400	50112056	961	961	961	961	0
403	20250226	131300	50112056	961	961	961	961	0
404	20250226	131200	50112056	961	961	961	961	0
405	20250226	131100	50112056	961	961	961	961	0
406	20250226	131000	50112056	961	961	961	961	0
407	20250226	130900	50112056	961	961	961	961	0
408	20250226	130800	50112056	961	961	961	961	0
409	20250226	130700	50112056	961	961	961	961	0
410	20250226	130600	50112056	961	961	961	961	0
411	20250226	130500	50112056	961	961	961	961	0
412	20250226	130400	50112056	961	961	961	961	0
413	20250226	130300	50112056	961	962	962	961	1000
414	20250226	130200	49150325	965	965	965	965	0
415	20250226	130100	49150325	965	965	965	965	0
416	20250226	130000	49150325	965	965	965	965	0
417	20250226	125900	49150325	965	965	965	965	0
418	20250226	125800	49150325	965	965	965	965	0
419	20250226	125700	49150325	965	965	965	965	0
420	20250226	125600	49150325	965	965	965	965	0
421	20250226	125500	49150325	965	965	965	965	5
422	20250226	125400	49145500	965	965	965	965	0
423	20250226	125300	49145500	965	965	965	965	0
424	20250226	125200	49145500	965	965	965	965	0
425	20250226	125100	49145500	965	965	965	965	0
426	20250226	125000	49145500	965	965	965	965	0
427	20250226	124900	49145500	965	965	965	965	0
428	20250226	124800	49145500	965	965	965	965	0
429	20250226	124700	49145500	965	965	965	965	4
430	20250226	124600	49141640	965	965	965	965	50
431	20250226	124500	49093390	967	967	967	967	0
432	20250226	124400	49093390	967	967	967	967	0
433	20250226	124300	49093390	967	967	967	967	0
434	20250226	124200	49093390	967	967	967	967	1
435	20250226	124100	49092423	961	961	961	961	0
436	20250226	124000	49092423	961	961	961	961	10
437	20250226	123900	49082813	961	961	961	961	0
438	20250226	123800	49082813	961	961	961	961	0
439	20250226	123700	49082813	961	961	961	961	0
440	20250226	123600	49082813	961	961	961	961	0
441	20250226	123500	49082813	961	961	961	961	0
442	20250226	123400	49082813	961	961	961	961	0
443	20250226	123300	49082813	961	961	961	961	0
444	20250226	123200	49082813	961	961	961	961	0
445	20250226	123100	49082813	961	961	961	961	0
446	20250226	123000	49082813	961	961	961	961	0
447	20250226	122900	49082813	961	964	964	961	2175
448	20250226	122800	46990355	965	965	965	965	0
449	20250226	122700	46990355	965	965	965	965	0
450	20250226	122600	46990355	965	965	965	965	0
451	20250226	122500	46990355	965	965	965	965	445
452	20250226	122400	46560930	965	965	965	965	0
453	20250226	122300	46560930	965	965	965	965	55
454	20250226	122200	46507855	965	965	965	965	0
455	20250226	122100	46507855	965	965	965	965	0
456	20250226	122000	46507855	965	965	965	965	0
457	20250226	121900	46507855	965	965	965	965	0
458	20250226	121800	46507855	965	965	965	965	0
459	20250226	121700	46507855	965	965	965	965	0
460	20250226	121600	46507855	965	965	965	965	1
461	20250226	121500	46506890	965	967	967	965	1340
462	20250226	121400	45213786	967	967	967	967	0
463	20250226	121300	45213786	967	967	967	967	5
464	20250226	121200	45208951	967	967	967	967	0
465	20250226	121100	45208951	967	967	967	967	0
466	20250226	121000	45208951	967	967	967	967	0
467	20250226	120900	45208951	967	967	967	967	0
468	20250226	120800	45208951	967	971	971	967	1515
469	20250226	120700	43743406	971	971	971	971	0
470	20250226	120600	43743406	971	971	971	971	2
471	20250226	120500	43741464	968	968	968	968	0
472	20250226	120400	43741464	968	968	968	968	0
473	20250226	120300	43741464	968	968	968	968	0
474	20250226	120200	43741464	968	968	968	968	0
475	20250226	120100	43741464	968	968	968	968	0
476	20250226	120000	43741464	968	968	968	968	0
477	20250226	115900	43741464	968	968	968	968	0
478	20250226	115800	43741464	968	968	968	968	507
479	20250226	115700	43250688	968	968	968	968	0
480	20250226	115600	43250688	968	968	968	968	0
481	20250226	115500	43250688	968	968	968	968	0
482	20250226	115400	43250688	968	968	968	968	0
483	20250226	115300	43250688	968	968	968	968	0
484	20250226	115200	43250688	968	968	968	968	30
485	20250226	115100	43221648	968	968	968	968	0
486	20250226	115000	43221648	968	968	968	968	0
487	20250226	114900	43221648	968	968	968	968	0
488	20250226	114800	43221648	968	968	968	968	0
489	20250226	114700	43221648	968	968	968	968	0
490	20250226	114600	43221648	968	968	968	968	0
491	20250226	114500	43221648	968	968	968	968	0
492	20250226	114400	43221648	968	968	968	968	0
493	20250226	114300	43221648	968	968	968	968	0
494	20250226	114200	43221648	968	968	968	968	1
495	20250226	114100	43220680	968	968	968	968	0
496	20250226	114000	43220680	968	968	968	968	0
497	20250226	113900	43220680	968	968	968	968	0
498	20250226	113800	43220680	968	968	968	968	0
499	20250226	113700	43220680	968	968	968	968	0
500	20250226	113600	43220680	968	968	968	968	0
501	20250226	113500	43220680	968	968	968	968	0
502	20250226	113400	43220680	968	968	968	968	0
503	20250226	113300	43220680	968	968	968	968	0
504	20250226	113200	43220680	968	968	968	968	2090
505	20250226	113100	41197560	968	968	968	968	0
506	20250226	113000	41197560	968	970	970	968	1361
507	20250226	112900	39879655	970	970	970	970	0
508	20250226	112800	39879655	970	970	970	970	0
509	20250226	112700	39879655	970	970	970	970	902
510	20250226	112600	39004715	972	972	972	972	0
511	20250226	112500	39004715	972	972	972	972	0
512	20250226	112400	39004715	972	972	972	972	0
513	20250226	112300	39004715	972	972	972	972	100
514	20250226	112200	38907515	972	972	972	972	0
515	20250226	112100	38907515	972	972	972	972	0
516	20250226	112000	38907515	972	972	972	972	224
517	20250226	111900	38689787	970	970	970	970	0
518	20250226	111800	38689787	970	970	970	970	0
519	20250226	111700	38689787	970	970	970	970	0
520	20250226	111600	38689787	970	970	970	970	0
521	20250226	111500	38689787	970	970	970	970	0
522	20250226	111400	38689787	970	970	970	970	2306
523	20250226	111300	36452967	970	970	970	970	0
524	20250226	111200	36452967	970	970	970	970	0
525	20250226	111100	36452967	970	970	970	970	8000
526	20250226	111000	28692967	971	971	971	971	0
527	20250226	110900	28692967	971	971	971	971	0
528	20250226	110800	28692967	971	971	971	971	900
529	20250226	110700	27819067	971	971	971	971	0
530	20250226	110600	27819067	971	971	971	971	100
531	20250226	110500	27721967	972	972	972	972	0
532	20250226	110400	27721967	972	972	972	972	10
533	20250226	110300	27712247	972	972	972	972	0
534	20250226	110200	27712247	972	972	972	972	0
535	20250226	110100	27712247	972	972	972	972	0
536	20250226	110000	27712247	972	972	972	972	0
537	20250226	105900	27712247	972	972	972	972	0
538	20250226	105800	27712247	972	972	972	972	0
539	20250226	105700	27712247	972	972	972	972	0
540	20250226	105600	27712247	972	972	972	972	0
541	20250226	105500	27712247	972	972	972	972	520
542	20250226	105400	27206807	972	972	972	972	0
543	20250226	105300	27206807	972	972	972	972	0
544	20250226	105200	27206807	972	972	972	972	0
545	20250226	105100	27206807	972	972	972	972	1
546	20250226	105000	27205835	971	971	971	971	0
547	20250226	104900	27205835	971	971	971	971	0
548	20250226	104800	27205835	971	971	971	971	0
549	20250226	104700	27205835	971	971	971	971	0
550	20250226	104600	27205835	971	971	971	971	0
551	20250226	104500	27205835	971	971	971	971	584
552	20250226	104400	26638771	971	971	971	971	0
553	20250226	104300	26638771	971	971	971	971	416
554	20250226	104200	26234835	971	971	971	971	100
555	20250226	104100	26137735	971	971	971	971	0
556	20250226	104000	26137735	971	971	971	971	0
557	20250226	103900	26137735	971	971	971	971	0
558	20250226	103800	26137735	971	971	971	971	0
559	20250226	103700	26137735	971	971	971	971	0
560	20250226	103600	26137735	971	971	971	971	0
561	20250226	103500	26137735	971	971	971	971	0
562	20250226	103400	26137735	971	971	971	971	100
563	20250226	103300	26040635	971	971	971	971	0
564	20250226	103200	26040635	971	972	972	971	63
565	20250226	103100	25979452	975	975	975	975	0
566	20250226	103000	25979452	975	975	975	975	0
567	20250226	102900	25979452	975	975	975	975	0
568	20250226	102800	25979452	975	975	975	975	0
569	20250226	102700	25979452	975	975	975	975	0
570	20250226	102600	25979452	975	975	975	975	0
571	20250226	102500	25979452	975	975	975	975	0
572	20250226	102400	25979452	975	975	975	975	0
573	20250226	102300	25979452	975	975	975	975	0
574	20250226	102200	25979452	975	975	975	975	0
575	20250226	102100	25979452	975	975	975	975	0
576	20250226	102000	25979452	975	975	975	975	0
577	20250226	101900	25979452	975	975	975	975	0
578	20250226	101800	25979452	975	975	975	975	0
579	20250226	101700	25979452	975	975	975	975	0
580	20250226	101600	25979452	975	975	975	975	0
581	20250226	101500	25979452	975	975	975	975	21
582	20250226	101400	25958977	975	975	975	975	0
583	20250226	101300	25958977	975	975	975	975	0
584	20250226	101200	25958977	975	975	975	975	11
585	20250226	101100	25948252	975	975	975	975	0
586	20250226	101000	25948252	975	975	975	975	0
587	20250226	100900	25948252	975	975	975	975	0
588	20250226	100800	25948252	975	975	975	975	0
589	20250226	100700	25948252	975	975	975	975	0
590	20250226	100600	25948252	975	975	975	975	0
591	20250226	100500	25948252	975	975	975	975	0
592	20250226	100400	25948252	975	975	975	975	0
593	20250226	100300	25948252	975	975	975	975	1
594	20250226	100200	25947277	974	974	974	974	0
595	20250226	100100	25947277	974	974	974	974	256
596	20250226	100000	25697933	973	973	973	973	0
597	20250226	095900	25697933	973	973	973	973	0
598	20250226	095800	25697933	973	973	973	973	0
599	20250226	095700	25697933	973	973	973	973	0
600	20250226	095600	25697933	973	973	973	973	0
601	20250226	095500	25697933	973	973	973	973	0
602	20250226	095400	25697933	973	973	973	973	0
603	20250226	095300	25697933	973	973	973	973	1000
604	20250226	095200	24724933	975	975	975	975	0
605	20250226	095100	24724933	975	975	975	975	0
606	20250226	095000	24724933	975	975	975	975	0
607	20250226	094900	24724933	975	975	975	975	0
608	20250226	094800	24724933	975	975	975	975	152
609	20250226	094700	24576733	975	975	975	975	0
610	20250226	094600	24576733	975	975	975	975	4
611	20250226	094500	24572833	975	975	975	975	1
612	20250226	094400	24571858	975	975	975	975	0
613	20250226	094300	24571858	975	975	975	975	100
614	20250226	094200	24474358	975	975	975	975	0
615	20250226	094100	24474358	975	975	975	975	33
616	20250226	094000	24442183	976	976	976	976	0
617	20250226	093900	24442183	976	976	976	976	0
618	20250226	093800	24442183	976	976	976	976	0
619	20250226	093700	24442183	976	976	976	976	0
620	20250226	093600	24442183	976	970	976	968	5430
621	20250226	093500	19178828	976	976	976	976	0
622	20250226	093400	19178828	976	976	976	976	10
623	20250226	093300	19169068	977	977	977	977	2
624	20250226	093200	19167114	975	975	975	975	200
625	20250226	093100	18972114	975	975	975	975	0
626	20250226	093000	18972114	975	975	975	975	0
627	20250226	092900	18972114	975	974	975	974	4
628	20250226	092800	18968217	973	973	973	973	1
629	20250226	092700	18967244	975	975	975	975	0
630	20250226	092600	18967244	975	974	975	974	140
631	20250226	092500	18830882	974	972	974	972	5
632	20250226	092400	18826017	971	971	971	971	0
633	20250226	092300	18826017	971	971	971	971	0
634	20250226	092200	18826017	971	971	971	971	0
635	20250226	092100	18826017	971	971	971	971	6000
636	20250226	092000	13000017	973	973	973	973	0
637	20250226	091900	13000017	973	973	973	973	0
638	20250226	091800	13000017	973	973	973	973	689
639	20250226	091700	12329620	973	973	973	972	5687
640	20250226	091600	6796745	973	973	973	973	90
641	20250226	091500	6709175	973	973	973	973	0
642	20250226	091400	6709175	973	973	973	973	0
643	20250226	091300	6709175	973	973	973	973	25
644	20250226	091200	6684850	973	973	973	973	221
645	20250226	091100	6469817	973	973	973	973	35
646	20250226	091000	6435762	973	973	973	972	849
647	20250226	090900	5610509	973	973	973	973	39
648	20250226	090800	5572562	973	973	973	973	0
649	20250226	090700	5572562	973	973	973	973	0
650	20250226	090600	5572562	973	973	973	973	153
651	20250226	090500	5423693	970	970	970	970	200
652	20250226	090400	5229693	969	969	969	969	0
653	20250226	090300	5229693	969	969	969	969	0
654	20250226	090200	5229693	969	969	969	969	100
655	20250226	090100	5132793	969	969	969	969	0
656	20250226	090000	5132793	969	969	969	969	5297