KissMeData/074430/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	195400	48128712	964	964	964	964	1224
3	20250227	195300	48128712	964	964	964	964	0
4	20250227	195200	48128712	964	964	964	964	0
5	20250227	195100	48128712	964	964	964	964	0
6	20250227	195000	48128712	964	964	964	964	0
7	20250227	194900	48128712	964	964	964	964	0
8	20250227	194800	48128712	964	964	964	964	0
9	20250227	194700	48128712	964	964	964	964	0
10	20250227	194600	48128712	964	964	964	964	0
11	20250227	194500	48128712	964	964	964	964	0
12	20250227	194400	48128712	964	964	964	964	0
13	20250227	194300	48128712	964	964	964	964	0
14	20250227	194200	48128712	964	964	964	964	0
15	20250227	194100	48128712	964	964	964	964	0
16	20250227	194000	48128712	964	964	964	964	0
17	20250227	193900	48128712	964	964	964	964	0
18	20250227	193800	48128712	964	964	964	964	0
19	20250227	193700	48128712	964	964	964	964	0
20	20250227	193600	48128712	964	964	964	964	0
21	20250227	193500	48128712	964	964	964	964	0
22	20250227	193400	48128712	964	964	964	964	0
23	20250227	193300	48128712	964	964	964	964	0
24	20250227	193200	48128712	964	964	964	964	0
25	20250227	193100	48128712	964	964	964	964	0
26	20250227	193000	48128712	964	964	964	964	0
27	20250227	192900	48128712	964	964	964	964	0
28	20250227	192800	48128712	964	964	964	964	0
29	20250227	192700	48128712	964	964	964	964	0
30	20250227	192600	48128712	964	964	964	964	0
31	20250227	192500	48128712	964	964	964	964	0
32	20250227	192400	48128712	964	964	964	964	1224
33	20250227	192300	48128712	964	964	964	964	0
34	20250227	192200	48128712	964	964	964	964	0
35	20250227	192100	48128712	964	964	964	964	0
36	20250227	192000	48128712	964	964	964	964	0
37	20250227	191900	48128712	964	964	964	964	0
38	20250227	191800	48128712	964	964	964	964	0
39	20250227	191700	48128712	964	964	964	964	0
40	20250227	191600	48128712	964	964	964	964	0
41	20250227	191500	48128712	964	964	964	964	0
42	20250227	191400	48128712	964	964	964	964	0
43	20250227	191300	48128712	964	964	964	964	0
44	20250227	191200	48128712	964	964	964	964	0
45	20250227	191100	48128712	964	964	964	964	0
46	20250227	191000	48128712	964	964	964	964	0
47	20250227	190900	48128712	964	964	964	964	0
48	20250227	190800	48128712	964	964	964	964	0
49	20250227	190700	48128712	964	964	964	964	0
50	20250227	190600	48128712	964	964	964	964	0
51	20250227	190500	48128712	964	964	964	964	0
52	20250227	190400	48128712	964	964	964	964	0
53	20250227	190300	48128712	964	964	964	964	0
54	20250227	190200	48128712	964	964	964	964	0
55	20250227	190100	48128712	964	964	964	964	0
56	20250227	190000	48128712	964	964	964	964	0
57	20250227	185900	48128712	964	964	964	964	0
58	20250227	185800	48128712	964	964	964	964	0
59	20250227	185700	48128712	964	964	964	964	0
60	20250227	185600	48128712	964	964	964	964	0
61	20250227	185500	48128712	964	964	964	964	0
62	20250227	185400	48128712	964	964	964	964	1224
63	20250227	185300	48128712	964	964	964	964	0
64	20250227	185200	48128712	964	964	964	964	0
65	20250227	185100	48128712	964	964	964	964	0
66	20250227	185000	48128712	964	964	964	964	0
67	20250227	184900	48128712	964	964	964	964	0
68	20250227	184800	48128712	964	964	964	964	0
69	20250227	184700	48128712	964	964	964	964	0
70	20250227	184600	48128712	964	964	964	964	0
71	20250227	184500	48128712	964	964	964	964	0
72	20250227	184400	48128712	964	964	964	964	0
73	20250227	184300	48128712	964	964	964	964	0
74	20250227	184200	48128712	964	964	964	964	0
75	20250227	184100	48128712	964	964	964	964	0
76	20250227	184000	48128712	964	964	964	964	0
77	20250227	183900	48128712	964	964	964	964	0
78	20250227	183800	48128712	964	964	964	964	0
79	20250227	183700	48128712	964	964	964	964	0
80	20250227	183600	48128712	964	964	964	964	0
81	20250227	183500	48128712	964	964	964	964	0
82	20250227	183400	48128712	964	964	964	964	0
83	20250227	183300	48128712	964	964	964	964	0
84	20250227	183200	48128712	964	964	964	964	0
85	20250227	183100	48128712	964	964	964	964	0
86	20250227	183000	48128712	964	964	964	964	0
87	20250227	182900	48128712	964	964	964	964	0
88	20250227	182800	48128712	964	964	964	964	0
89	20250227	182700	48128712	964	964	964	964	0
90	20250227	182600	48128712	964	964	964	964	0
91	20250227	182500	48128712	964	964	964	964	0
92	20250227	182400	48128712	964	964	964	964	1224
93	20250227	182300	48128712	964	964	964	964	0
94	20250227	182200	48128712	964	964	964	964	0
95	20250227	182100	48128712	964	964	964	964	0
96	20250227	182000	48128712	964	964	964	964	0
97	20250227	181900	48128712	964	964	964	964	0
98	20250227	181800	48128712	964	964	964	964	0
99	20250227	181700	48128712	964	964	964	964	0
100	20250227	181600	48128712	964	964	964	964	0
101	20250227	181500	48128712	964	964	964	964	0
102	20250227	181400	48128712	964	964	964	964	0
103	20250227	181300	48128712	964	964	964	964	0
104	20250227	181200	48128712	964	964	964	964	0
105	20250227	181100	48128712	964	964	964	964	0
106	20250227	181000	48128712	964	964	964	964	0
107	20250227	180900	48128712	964	964	964	964	0
108	20250227	180800	48128712	964	964	964	964	0
109	20250227	180700	48128712	964	964	964	964	0
110	20250227	180600	48128712	964	964	964	964	0
111	20250227	180500	48128712	964	964	964	964	0
112	20250227	180400	48128712	964	964	964	964	0
113	20250227	180300	48128712	964	964	964	964	0
114	20250227	180200	48128712	964	964	964	964	0
115	20250227	180100	48128712	964	964	964	964	0
116	20250227	180000	48128712	964	964	964	964	0
117	20250227	175900	48128712	964	964	964	964	0
118	20250227	175800	48128712	964	964	964	964	0
119	20250227	175700	48128712	964	964	964	964	0
120	20250227	175600	48128712	964	964	964	964	0
121	20250227	175500	48128712	964	964	964	964	0
122	20250227	175400	48128712	964	964	964	964	1224
123	20250227	175300	48128712	964	964	964	964	0
124	20250227	175200	48128712	964	964	964	964	0
125	20250227	175100	48128712	964	964	964	964	0
126	20250227	175000	48128712	964	964	964	964	0
127	20250227	174900	48128712	964	964	964	964	0
128	20250227	174800	48128712	964	964	964	964	0
129	20250227	174700	48128712	964	964	964	964	0
130	20250227	174600	48128712	964	964	964	964	0
131	20250227	174500	48128712	964	964	964	964	0
132	20250227	174400	48128712	964	964	964	964	0
133	20250227	174300	48128712	964	964	964	964	0
134	20250227	174200	48128712	964	964	964	964	0
135	20250227	174100	48128712	964	964	964	964	0
136	20250227	174000	48128712	964	964	964	964	0
137	20250227	173900	48128712	964	964	964	964	0
138	20250227	173800	48128712	964	964	964	964	0
139	20250227	173700	48128712	964	964	964	964	0
140	20250227	173600	48128712	964	964	964	964	0
141	20250227	173500	48128712	964	964	964	964	0
142	20250227	173400	48128712	964	964	964	964	0
143	20250227	173300	48128712	964	964	964	964	0
144	20250227	173200	48128712	964	964	964	964	0
145	20250227	173100	48128712	964	964	964	964	0
146	20250227	173000	48128712	964	964	964	964	0
147	20250227	172900	48128712	964	964	964	964	0
148	20250227	172800	48128712	964	964	964	964	0
149	20250227	172700	48128712	964	964	964	964	0
150	20250227	172600	48128712	964	964	964	964	0
151	20250227	172500	48128712	964	964	964	964	0
152	20250227	172400	48128712	964	964	964	964	1224
153	20250227	172300	48128712	964	964	964	964	0
154	20250227	172200	48128712	964	964	964	964	0
155	20250227	172100	48128712	964	964	964	964	0
156	20250227	172000	48128712	964	964	964	964	0
157	20250227	171900	48128712	964	964	964	964	0
158	20250227	171800	48128712	964	964	964	964	0
159	20250227	171700	48128712	964	964	964	964	0
160	20250227	171600	48128712	964	964	964	964	0
161	20250227	171500	48128712	964	964	964	964	0
162	20250227	171400	48128712	964	964	964	964	0
163	20250227	171300	48128712	964	964	964	964	0
164	20250227	171200	48128712	964	964	964	964	0
165	20250227	171100	48128712	964	964	964	964	0
166	20250227	171000	48128712	964	964	964	964	0
167	20250227	170900	48128712	964	964	964	964	0
168	20250227	170800	48128712	964	964	964	964	0
169	20250227	170700	48128712	964	964	964	964	0
170	20250227	170600	48128712	964	964	964	964	0
171	20250227	170500	48128712	964	964	964	964	0
172	20250227	170400	48128712	964	964	964	964	0
173	20250227	170300	48128712	964	964	964	964	0
174	20250227	170200	48128712	964	964	964	964	0
175	20250227	170100	48128712	964	964	964	964	0
176	20250227	170000	48128712	964	964	964	964	0
177	20250227	165900	48128712	964	964	964	964	0
178	20250227	165800	48128712	964	964	964	964	0
179	20250227	165700	48128712	964	964	964	964	0
180	20250227	165600	48128712	964	964	964	964	0
181	20250227	165500	48128712	964	964	964	964	0
182	20250227	165400	48128712	964	964	964	964	1224
183	20250227	165300	48128712	964	964	964	964	0
184	20250227	165200	48128712	964	964	964	964	0
185	20250227	165100	48128712	964	964	964	964	0
186	20250227	165000	48128712	964	964	964	964	0
187	20250227	164900	48128712	964	964	964	964	0
188	20250227	164800	48128712	964	964	964	964	0
189	20250227	164700	48128712	964	964	964	964	0
190	20250227	164600	48128712	964	964	964	964	0
191	20250227	164500	48128712	964	964	964	964	0
192	20250227	164400	48128712	964	964	964	964	0
193	20250227	164300	48128712	964	964	964	964	0
194	20250227	164200	48128712	964	964	964	964	0
195	20250227	164100	48128712	964	964	964	964	0
196	20250227	164000	48128712	964	964	964	964	0
197	20250227	163900	48128712	964	964	964	964	0
198	20250227	163800	48128712	964	964	964	964	0
199	20250227	163700	48128712	964	964	964	964	0
200	20250227	163600	48128712	964	964	964	964	0
201	20250227	163500	48128712	964	964	964	964	0
202	20250227	163400	48128712	964	964	964	964	0
203	20250227	163300	48128712	964	964	964	964	0
204	20250227	163200	48128712	964	964	964	964	0
205	20250227	163100	48128712	964	964	964	964	0
206	20250227	163000	48128712	964	964	964	964	0
207	20250227	162900	48128712	964	964	964	964	0
208	20250227	162800	48128712	964	964	964	964	0
209	20250227	162700	48128712	964	964	964	964	0
210	20250227	162600	48128712	964	964	964	964	0
211	20250227	162500	48128712	964	964	964	964	0
212	20250227	162400	48128712	964	964	964	964	1224
213	20250227	162300	48128712	964	964	964	964	0
214	20250227	162200	48128712	964	964	964	964	0
215	20250227	162100	48128712	964	964	964	964	0
216	20250227	162000	48128712	964	964	964	964	0
217	20250227	161900	48128712	964	964	964	964	0
218	20250227	161800	48128712	964	964	964	964	0
219	20250227	161700	48128712	964	964	964	964	0
220	20250227	161600	48128712	964	964	964	964	0
221	20250227	161500	48128712	964	964	964	964	0
222	20250227	161400	48128712	964	964	964	964	0
223	20250227	161300	48128712	964	964	964	964	0
224	20250227	161200	48128712	964	964	964	964	0
225	20250227	161100	48128712	964	964	964	964	0
226	20250227	161000	48128712	964	964	964	964	0
227	20250227	160900	48128712	964	964	964	964	0
228	20250227	160800	48128712	964	964	964	964	0
229	20250227	160700	48128712	964	964	964	964	0
230	20250227	160600	48128712	964	964	964	964	0
231	20250227	160500	48128712	964	964	964	964	0
232	20250227	160400	48128712	964	964	964	964	0
233	20250227	160300	48128712	964	964	964	964	0
234	20250227	160200	48128712	964	964	964	964	0
235	20250227	160100	48128712	964	964	964	964	0
236	20250227	160000	48128712	964	964	964	964	0
237	20250227	155900	48128712	964	964	964	964	0
238	20250227	155800	48128712	964	964	964	964	0
239	20250227	155700	48128712	964	964	964	964	0
240	20250227	155600	48128712	964	964	964	964	0
241	20250227	155500	48128712	964	964	964	964	0
242	20250227	155400	48128712	964	964	964	964	1224
243	20250227	155300	48128712	964	964	964	964	0
244	20250227	155200	48128712	964	964	964	964	0
245	20250227	155100	48128712	964	964	964	964	0
246	20250227	155000	48128712	964	964	964	964	0
247	20250227	154900	48128712	964	964	964	964	0
248	20250227	154800	48128712	964	964	964	964	0
249	20250227	154700	48128712	964	964	964	964	0
250	20250227	154600	48128712	964	964	964	964	0
251	20250227	154500	48128712	964	964	964	964	0
252	20250227	154400	48128712	964	964	964	964	0
253	20250227	154300	48128712	964	964	964	964	0
254	20250227	154200	48128712	964	964	964	964	0
255	20250227	154100	48128712	964	964	964	964	0
256	20250227	154000	48128712	964	964	964	964	0
257	20250227	153900	48128712	964	964	964	964	0
258	20250227	153800	48128712	964	964	964	964	0
259	20250227	153700	48128712	964	964	964	964	0
260	20250227	153600	48128712	964	964	964	964	0
261	20250227	153500	48128712	964	964	964	964	0
262	20250227	153400	48128712	964	964	964	964	0
263	20250227	153300	48128712	964	964	964	964	0
264	20250227	153200	48128712	964	964	964	964	0
265	20250227	153100	48128712	964	964	964	964	0
266	20250227	153000	48128712	964	964	964	964	1224
267	20250227	152900	46948776	964	964	964	964	0
268	20250227	152800	46948776	964	964	964	964	0
269	20250227	152700	46948776	964	964	964	964	0
270	20250227	152600	46948776	964	964	964	964	0
271	20250227	152500	46948776	964	964	964	964	0
272	20250227	152400	46948776	964	964	964	964	0
273	20250227	152300	46948776	964	964	964	964	0
274	20250227	152200	46948776	964	964	964	964	0
275	20250227	152100	46948776	964	964	964	964	0
276	20250227	152000	46948776	964	964	964	964	0
277	20250227	151900	46948776	964	964	964	964	0
278	20250227	151800	46948776	964	964	964	964	0
279	20250227	151700	46948776	964	964	964	964	1
280	20250227	151600	46947812	965	965	965	965	0
281	20250227	151500	46947812	965	963	965	963	1000
282	20250227	151400	45984727	963	963	963	963	1
283	20250227	151300	45983764	961	961	961	961	0
284	20250227	151200	45983764	961	961	961	961	0
285	20250227	151100	45983764	961	961	961	961	0
286	20250227	151000	45983764	961	961	961	961	0
287	20250227	150900	45983764	961	961	961	961	2
288	20250227	150800	45981842	963	963	963	963	0
289	20250227	150700	45981842	963	963	963	963	0
290	20250227	150600	45981842	963	963	963	963	0
291	20250227	150500	45981842	963	963	963	963	0
292	20250227	150400	45981842	963	963	963	963	0
293	20250227	150300	45981842	963	963	963	963	0
294	20250227	150200	45981842	963	963	963	963	1000
295	20250227	150100	45018842	963	963	963	963	0
296	20250227	150000	45018842	963	963	963	963	0
297	20250227	145900	45018842	963	963	963	963	0
298	20250227	145800	45018842	963	963	963	963	1
299	20250227	145700	45017879	962	962	962	962	0
300	20250227	145600	45017879	962	962	962	962	0
301	20250227	145500	45017879	962	962	962	962	0
302	20250227	145400	45017879	962	962	962	962	0
303	20250227	145300	45017879	962	962	962	962	0
304	20250227	145200	45017879	962	962	962	962	0
305	20250227	145100	45017879	962	962	962	962	0
306	20250227	145000	45017879	962	962	962	962	115
307	20250227	144900	44907249	961	961	961	961	124
308	20250227	144800	44788085	961	959	961	959	569
309	20250227	144700	44241320	959	960	960	959	643
310	20250227	144600	43624562	959	959	959	959	327
311	20250227	144500	43310969	959	959	959	959	0
312	20250227	144400	43310969	959	959	959	959	0
313	20250227	144300	43310969	959	959	959	959	0
314	20250227	144200	43310969	959	959	959	959	0
315	20250227	144100	43310969	959	959	959	959	0
316	20250227	144000	43310969	959	959	959	959	0
317	20250227	143900	43310969	959	959	959	959	0
318	20250227	143800	43310969	959	959	959	959	0
319	20250227	143700	43310969	959	959	959	959	0
320	20250227	143600	43310969	959	959	959	959	0
321	20250227	143500	43310969	959	959	959	959	0
322	20250227	143400	43310969	959	959	959	959	0
323	20250227	143300	43310969	959	959	959	959	0
324	20250227	143200	43310969	959	959	959	959	0
325	20250227	143100	43310969	959	959	959	959	12
326	20250227	143000	43299461	959	959	959	959	662
327	20250227	142900	42664603	959	959	959	959	0
328	20250227	142800	42664603	959	959	959	959	0
329	20250227	142700	42664603	959	959	959	959	2
330	20250227	142600	42662685	959	959	959	959	0
331	20250227	142500	42662685	959	959	959	959	0
332	20250227	142400	42662685	959	959	959	959	0
333	20250227	142300	42662685	959	959	959	959	0
334	20250227	142200	42662685	959	959	959	959	0
335	20250227	142100	42662685	959	959	959	959	5
336	20250227	142000	42657890	959	959	959	959	0
337	20250227	141900	42657890	959	959	959	959	0
338	20250227	141800	42657890	959	959	959	959	0
339	20250227	141700	42657890	959	959	959	959	0
340	20250227	141600	42657890	959	959	959	959	0
341	20250227	141500	42657890	959	959	959	959	0
342	20250227	141400	42657890	959	959	959	959	0
343	20250227	141300	42657890	959	959	959	959	0
344	20250227	141200	42657890	959	959	959	959	0
345	20250227	141100	42657890	959	959	959	959	0
346	20250227	141000	42657890	959	959	959	959	0
347	20250227	140900	42657890	959	959	959	959	0
348	20250227	140800	42657890	959	959	959	959	0
349	20250227	140700	42657890	959	959	959	959	0
350	20250227	140600	42657890	959	959	959	959	0
351	20250227	140500	42657890	959	959	959	959	0
352	20250227	140400	42657890	959	959	959	959	0
353	20250227	140300	42657890	959	959	959	959	0
354	20250227	140200	42657890	959	959	959	959	0
355	20250227	140100	42657890	959	959	959	959	0
356	20250227	140000	42657890	959	959	959	959	0
357	20250227	135900	42657890	959	959	959	959	0
358	20250227	135800	42657890	959	959	959	959	0
359	20250227	135700	42657890	959	959	959	959	0
360	20250227	135600	42657890	959	959	959	959	0
361	20250227	135500	42657890	959	959	959	959	0
362	20250227	135400	42657890	959	956	959	956	169
363	20250227	135300	42496263	956	956	956	956	60
364	20250227	135200	42438903	956	956	956	956	0
365	20250227	135100	42438903	956	956	956	956	0
366	20250227	135000	42438903	956	956	956	956	0
367	20250227	134900	42438903	956	956	956	956	0
368	20250227	134800	42438903	956	956	956	956	0
369	20250227	134700	42438903	956	956	956	956	0
370	20250227	134600	42438903	956	956	956	956	40
371	20250227	134500	42400663	956	956	956	956	0
372	20250227	134400	42400663	956	956	956	956	0
373	20250227	134300	42400663	956	956	956	956	0
374	20250227	134200	42400663	956	956	956	956	0
375	20250227	134100	42400663	956	956	956	956	0
376	20250227	134000	42400663	956	956	956	956	96
377	20250227	133900	42308887	953	953	953	953	0
378	20250227	133800	42308887	953	953	953	953	0
379	20250227	133700	42308887	953	954	954	953	200
380	20250227	133600	42118277	961	961	961	961	0
381	20250227	133500	42118277	961	961	961	961	0
382	20250227	133400	42118277	961	961	961	961	0
383	20250227	133300	42118277	961	961	961	961	0
384	20250227	133200	42118277	961	961	961	961	0
385	20250227	133100	42118277	961	961	961	961	0
386	20250227	133000	42118277	961	961	961	961	0
387	20250227	132900	42118277	961	961	961	961	0
388	20250227	132800	42118277	961	961	961	961	3
389	20250227	132700	42115394	961	958	961	958	420
390	20250227	132600	41711819	955	955	955	955	0
391	20250227	132500	41711819	955	955	955	955	0
392	20250227	132400	41711819	955	955	955	955	0
393	20250227	132300	41711819	955	955	955	955	0
394	20250227	132200	41711819	955	955	955	955	0
395	20250227	132100	41711819	955	955	955	955	0
396	20250227	132000	41711819	955	955	955	955	0
397	20250227	131900	41711819	955	955	955	955	3400
398	20250227	131800	38464819	952	952	952	952	0
399	20250227	131700	38464819	952	952	952	952	0
400	20250227	131600	38464819	952	952	952	952	0
401	20250227	131500	38464819	952	952	952	952	0
402	20250227	131400	38464819	952	952	952	952	0
403	20250227	131300	38464819	952	952	952	952	0
404	20250227	131200	38464819	952	952	952	952	0
405	20250227	131100	38464819	952	952	952	952	0
406	20250227	131000	38464819	952	952	952	952	0
407	20250227	130900	38464819	952	952	952	952	0
408	20250227	130800	38464819	952	952	952	952	0
409	20250227	130700	38464819	952	952	952	952	0
410	20250227	130600	38464819	952	952	952	952	0
411	20250227	130500	38464819	952	952	952	952	0
412	20250227	130400	38464819	952	952	952	952	0
413	20250227	130300	38464819	952	952	952	952	0
414	20250227	130200	38464819	952	952	952	952	0
415	20250227	130100	38464819	952	952	952	952	0
416	20250227	130000	38464819	952	952	952	952	0
417	20250227	125900	38464819	952	952	952	952	0
418	20250227	125800	38464819	952	952	952	952	900
419	20250227	125700	37608019	952	952	952	952	0
420	20250227	125600	37608019	952	952	952	952	30
421	20250227	125500	37579459	952	953	953	952	387
422	20250227	125400	37210982	954	954	954	954	48
423	20250227	125300	37165190	955	955	955	955	10
424	20250227	125200	37155640	955	955	955	955	0
425	20250227	125100	37155640	955	955	955	955	0
426	20250227	125000	37155640	955	955	955	955	0
427	20250227	124900	37155640	955	955	955	955	0
428	20250227	124800	37155640	955	955	955	955	0
429	20250227	124700	37155640	955	955	955	955	0
430	20250227	124600	37155640	955	955	955	955	0
431	20250227	124500	37155640	955	955	955	955	0
432	20250227	124400	37155640	955	955	955	955	0
433	20250227	124300	37155640	955	955	955	955	0
434	20250227	124200	37155640	955	955	955	955	0
435	20250227	124100	37155640	955	955	955	955	127
436	20250227	124000	37034355	954	954	954	954	0
437	20250227	123900	37034355	954	954	954	954	0
438	20250227	123800	37034355	954	954	954	954	0
439	20250227	123700	37034355	954	955	955	954	437
440	20250227	123600	36617094	955	955	955	955	0
441	20250227	123500	36617094	955	955	955	955	0
442	20250227	123400	36617094	955	955	955	955	0
443	20250227	123300	36617094	955	955	955	955	0
444	20250227	123200	36617094	955	955	955	955	0
445	20250227	123100	36617094	955	955	955	955	0
446	20250227	123000	36617094	955	956	956	955	142
447	20250227	122900	36481479	958	958	958	958	0
448	20250227	122800	36481479	958	958	958	958	0
449	20250227	122700	36481479	958	958	958	958	0
450	20250227	122600	36481479	958	958	958	958	0
451	20250227	122500	36481479	958	958	958	958	0
452	20250227	122400	36481479	958	958	958	958	0
453	20250227	122300	36481479	958	958	958	958	0
454	20250227	122200	36481479	958	958	958	958	0
455	20250227	122100	36481479	958	958	958	958	0
456	20250227	122000	36481479	958	958	958	958	0
457	20250227	121900	36481479	958	958	958	958	0
458	20250227	121800	36481479	958	958	958	958	0
459	20250227	121700	36481479	958	958	958	958	0
460	20250227	121600	36481479	958	958	958	958	0
461	20250227	121500	36481479	958	958	958	958	0
462	20250227	121400	36481479	958	958	958	958	1
463	20250227	121300	36480521	956	956	956	956	0
464	20250227	121200	36480521	956	956	956	956	0
465	20250227	121100	36480521	956	958	958	956	3
466	20250227	121000	36477651	955	955	955	955	852
467	20250227	120900	35663991	955	955	955	955	0
468	20250227	120800	35663991	955	955	955	955	3
469	20250227	120700	35661126	955	955	955	955	0
470	20250227	120600	35661126	955	955	955	955	0
471	20250227	120500	35661126	955	955	955	955	0
472	20250227	120400	35661126	955	955	955	955	0
473	20250227	120300	35661126	955	955	955	955	0
474	20250227	120200	35661126	955	956	956	955	10
475	20250227	120100	35651575	955	955	955	955	0
476	20250227	120000	35651575	955	955	955	955	0
477	20250227	115900	35651575	955	955	955	955	0
478	20250227	115800	35651575	955	955	955	955	0
479	20250227	115700	35651575	955	958	958	955	6728
480	20250227	115600	29223426	958	958	958	958	0
481	20250227	115500	29223426	958	958	958	958	0
482	20250227	115400	29223426	958	958	958	958	0
483	20250227	115300	29223426	958	958	958	958	0
484	20250227	115200	29223426	958	958	958	958	0
485	20250227	115100	29223426	958	958	958	958	0
486	20250227	115000	29223426	958	958	958	958	0
487	20250227	114900	29223426	958	959	959	958	269
488	20250227	114800	28965692	970	970	970	970	0
489	20250227	114700	28965692	970	970	970	970	0
490	20250227	114600	28965692	970	970	970	970	0
491	20250227	114500	28965692	970	970	970	970	0
492	20250227	114400	28965692	970	970	970	970	0
493	20250227	114300	28965692	970	970	970	970	0
494	20250227	114200	28965692	970	970	970	970	0
495	20250227	114100	28965692	970	965	970	965	11
496	20250227	114000	28955058	965	964	965	964	2
497	20250227	113900	28953129	962	962	962	962	0
498	20250227	113800	28953129	962	962	962	962	0
499	20250227	113700	28953129	962	962	962	962	0
500	20250227	113600	28953129	962	962	962	962	0
501	20250227	113500	28953129	962	962	962	962	0
502	20250227	113400	28953129	962	960	962	960	7237
503	20250227	113300	22005457	960	960	960	960	0
504	20250227	113200	22005457	960	960	960	960	0
505	20250227	113100	22005457	960	960	960	960	0
506	20250227	113000	22005457	960	960	960	960	400
507	20250227	112900	21621457	960	960	960	960	350
508	20250227	112800	21285457	960	958	960	958	203
509	20250227	112700	21090741	958	958	958	958	0
510	20250227	112600	21090741	958	958	958	958	0
511	20250227	112500	21090741	958	958	958	958	0
512	20250227	112400	21090741	958	958	958	958	0
513	20250227	112300	21090741	958	958	958	958	4
514	20250227	112200	21086909	956	956	956	956	0
515	20250227	112100	21086909	956	956	956	956	0
516	20250227	112000	21086909	956	956	956	956	100
517	20250227	111900	20991309	957	957	957	957	2
518	20250227	111800	20989395	958	958	958	958	0
519	20250227	111700	20989395	958	958	958	958	0
520	20250227	111600	20989395	958	958	958	958	0
521	20250227	111500	20989395	958	958	958	958	0
522	20250227	111400	20989395	958	958	958	958	0
523	20250227	111300	20989395	958	958	958	958	0
524	20250227	111200	20989395	958	958	958	958	0
525	20250227	111100	20989395	958	958	958	958	0
526	20250227	111000	20989395	958	958	958	958	0
527	20250227	110900	20989395	958	958	958	958	0
528	20250227	110800	20989395	958	958	958	958	0
529	20250227	110700	20989395	958	958	958	958	0
530	20250227	110600	20989395	958	958	958	958	0
531	20250227	110500	20989395	958	958	958	958	1
532	20250227	110400	20988437	955	955	955	955	0
533	20250227	110300	20988437	955	955	955	955	0
534	20250227	110200	20988437	955	955	955	955	0
535	20250227	110100	20988437	955	955	955	955	0
536	20250227	110000	20988437	955	955	955	955	0
537	20250227	105900	20988437	955	955	955	955	0
538	20250227	105800	20988437	955	955	955	955	0
539	20250227	105700	20988437	955	955	955	955	0
540	20250227	105600	20988437	955	955	955	955	0
541	20250227	105500	20988437	955	955	955	955	0
542	20250227	105400	20988437	955	955	955	955	0
543	20250227	105300	20988437	955	955	955	955	275
544	20250227	105200	20725812	955	955	955	955	0
545	20250227	105100	20725812	955	955	955	955	0
546	20250227	105000	20725812	955	955	955	955	0
547	20250227	104900	20725812	955	955	955	955	261
548	20250227	104800	20476557	955	955	955	955	0
549	20250227	104700	20476557	955	955	955	955	0
550	20250227	104600	20476557	955	955	955	955	0
551	20250227	104500	20476557	955	955	955	955	0
552	20250227	104400	20476557	955	955	955	955	0
553	20250227	104300	20476557	955	955	955	955	401
554	20250227	104200	20093602	960	960	960	960	2
555	20250227	104100	20091682	959	959	959	959	181
556	20250227	104000	19918103	959	959	959	959	13
557	20250227	103900	19905636	953	953	953	953	3
558	20250227	103800	19902777	953	953	953	953	0
559	20250227	103700	19902777	953	954	954	953	360
560	20250227	103600	19559640	954	954	954	954	0
561	20250227	103500	19559640	954	954	954	954	0
562	20250227	103400	19559640	954	954	954	954	0
563	20250227	103300	19559640	954	954	954	953	1521
564	20250227	103200	18109126	954	954	954	954	1500
565	20250227	103100	16678126	953	953	953	953	0
566	20250227	103000	16678126	953	953	953	953	0
567	20250227	102900	16678126	953	953	953	953	0
568	20250227	102800	16678126	953	953	953	953	0
569	20250227	102700	16678126	953	953	953	953	0
570	20250227	102600	16678126	953	953	953	953	41
571	20250227	102500	16639053	960	960	960	960	0
572	20250227	102400	16639053	960	960	960	960	0
573	20250227	102300	16639053	960	960	960	960	0
574	20250227	102200	16639053	960	960	960	960	0
575	20250227	102100	16639053	960	960	960	960	11
576	20250227	102000	16628493	959	959	959	959	0
577	20250227	101900	16628493	959	959	959	959	0
578	20250227	101800	16628493	959	959	959	959	0
579	20250227	101700	16628493	959	959	959	959	0
580	20250227	101600	16628493	959	959	959	959	0
581	20250227	101500	16628493	959	959	959	959	0
582	20250227	101400	16628493	959	959	959	959	1
583	20250227	101300	16627534	953	953	953	953	0
584	20250227	101200	16627534	953	953	953	953	1
585	20250227	101100	16626581	953	958	958	953	4363
586	20250227	101000	12459062	960	960	960	960	0
587	20250227	100900	12459062	960	960	960	960	0
588	20250227	100800	12459062	960	960	960	960	0
589	20250227	100700	12459062	960	960	960	960	10
590	20250227	100600	12449462	958	958	958	958	0
591	20250227	100500	12449462	958	958	958	958	0
592	20250227	100400	12449462	958	958	958	958	131
593	20250227	100300	12323964	958	958	958	958	0
594	20250227	100200	12323964	958	958	958	958	0
595	20250227	100100	12323964	958	958	958	958	0
596	20250227	100000	12323964	958	958	958	958	0
597	20250227	095900	12323964	958	958	958	958	0
598	20250227	095800	12323964	958	958	958	958	1
599	20250227	095700	12323006	958	958	958	958	724
600	20250227	095600	11629414	960	960	960	960	0
601	20250227	095500	11629414	960	961	961	958	2309
602	20250227	095400	9413146	960	960	960	960	0
603	20250227	095300	9413146	960	960	960	960	0
604	20250227	095200	9413146	960	960	960	960	0
605	20250227	095100	9413146	960	960	960	960	0
606	20250227	095000	9413146	960	964	964	960	1000
607	20250227	094900	8451389	964	964	964	964	2
608	20250227	094800	8449461	970	970	970	970	69
609	20250227	094700	8382531	970	970	970	970	0
610	20250227	094600	8382531	970	970	970	970	0
611	20250227	094500	8382531	970	970	970	970	3
612	20250227	094400	8379621	970	970	970	970	2
613	20250227	094300	8377681	970	970	970	970	0
614	20250227	094200	8377681	970	970	970	970	0
615	20250227	094100	8377681	970	970	970	970	45
616	20250227	094000	8334031	970	970	970	970	0
617	20250227	093900	8334031	970	970	970	970	180
618	20250227	093800	8159431	966	966	966	966	0
619	20250227	093700	8159431	966	966	966	966	0
620	20250227	093600	8159431	966	966	966	966	0
621	20250227	093500	8159431	966	966	966	966	0
622	20250227	093400	8159431	966	966	966	966	0
623	20250227	093300	8159431	966	966	966	966	0
624	20250227	093200	8159431	966	966	966	966	0
625	20250227	093100	8159431	966	966	966	966	0
626	20250227	093000	8159431	966	966	966	966	0
627	20250227	092900	8159431	966	966	966	966	0
628	20250227	092800	8159431	966	966	966	966	7
629	20250227	092700	8152669	964	964	964	964	0
630	20250227	092600	8152669	964	964	964	964	1
631	20250227	092500	8151705	973	973	973	973	0
632	20250227	092400	8151705	973	973	973	973	0
633	20250227	092300	8151705	973	973	973	973	0
634	20250227	092200	8151705	973	973	973	973	0
635	20250227	092100	8151705	973	973	973	973	0
636	20250227	092000	8151705	973	973	973	973	0
637	20250227	091900	8151705	973	973	973	973	0
638	20250227	091800	8151705	973	973	973	973	0
639	20250227	091700	8151705	973	970	973	970	100
640	20250227	091600	8054628	960	960	960	960	0
641	20250227	091500	8054628	960	960	960	960	0
642	20250227	091400	8054628	960	960	960	960	0
643	20250227	091300	8054628	960	960	960	960	0
644	20250227	091200	8054628	960	960	960	960	100
645	20250227	091100	7958628	960	960	960	960	0
646	20250227	091000	7958628	960	960	960	960	1
647	20250227	090900	7957668	960	960	960	960	0
648	20250227	090800	7957668	960	960	960	960	0
649	20250227	090700	7957668	960	962	962	960	1500
650	20250227	090600	6515174	960	965	965	960	3000
651	20250227	090500	3631987	975	975	975	975	0
652	20250227	090400	3631987	975	975	975	975	0
653	20250227	090300	3631987	975	974	975	974	104
654	20250227	090200	3530679	975	970	975	970	100
655	20250227	090100	3433653	961	961	961	961	0
656	20250227	090000	3433653	961	961	961	961	3573