KissMeData/036170/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	192100	42116773	920	920	920	920	3500
3	20250227	192000	42116773	920	920	920	920	0
4	20250227	191900	42116773	920	920	920	920	0
5	20250227	191800	42116773	920	920	920	920	0
6	20250227	191700	42116773	920	920	920	920	0
7	20250227	191600	42116773	920	920	920	920	0
8	20250227	191500	42116773	920	920	920	920	0
9	20250227	191400	42116773	920	920	920	920	0
10	20250227	191300	42116773	920	920	920	920	0
11	20250227	191200	42116773	920	920	920	920	0
12	20250227	191100	42116773	920	920	920	920	0
13	20250227	191000	42116773	920	920	920	920	0
14	20250227	190900	42116773	920	920	920	920	0
15	20250227	190800	42116773	920	920	920	920	0
16	20250227	190700	42116773	920	920	920	920	0
17	20250227	190600	42116773	920	920	920	920	0
18	20250227	190500	42116773	920	920	920	920	0
19	20250227	190400	42116773	920	920	920	920	0
20	20250227	190300	42116773	920	920	920	920	0
21	20250227	190200	42116773	920	920	920	920	0
22	20250227	190100	42116773	920	920	920	920	0
23	20250227	190000	42116773	920	920	920	920	0
24	20250227	185900	42116773	920	920	920	920	0
25	20250227	185800	42116773	920	920	920	920	0
26	20250227	185700	42116773	920	920	920	920	0
27	20250227	185600	42116773	920	920	920	920	0
28	20250227	185500	42116773	920	920	920	920	0
29	20250227	185400	42116773	920	920	920	920	0
30	20250227	185300	42116773	920	920	920	920	0
31	20250227	185200	42116773	920	920	920	920	0
32	20250227	185100	42116773	920	920	920	920	3500
33	20250227	185000	42116773	920	920	920	920	0
34	20250227	184900	42116773	920	920	920	920	0
35	20250227	184800	42116773	920	920	920	920	0
36	20250227	184700	42116773	920	920	920	920	0
37	20250227	184600	42116773	920	920	920	920	0
38	20250227	184500	42116773	920	920	920	920	0
39	20250227	184400	42116773	920	920	920	920	0
40	20250227	184300	42116773	920	920	920	920	0
41	20250227	184200	42116773	920	920	920	920	0
42	20250227	184100	42116773	920	920	920	920	0
43	20250227	184000	42116773	920	920	920	920	0
44	20250227	183900	42116773	920	920	920	920	0
45	20250227	183800	42116773	920	920	920	920	0
46	20250227	183700	42116773	920	920	920	920	0
47	20250227	183600	42116773	920	920	920	920	0
48	20250227	183500	42116773	920	920	920	920	0
49	20250227	183400	42116773	920	920	920	920	0
50	20250227	183300	42116773	920	920	920	920	0
51	20250227	183200	42116773	920	920	920	920	0
52	20250227	183100	42116773	920	920	920	920	0
53	20250227	183000	42116773	920	920	920	920	0
54	20250227	182900	42116773	920	920	920	920	0
55	20250227	182800	42116773	920	920	920	920	0
56	20250227	182700	42116773	920	920	920	920	0
57	20250227	182600	42116773	920	920	920	920	0
58	20250227	182500	42116773	920	920	920	920	0
59	20250227	182400	42116773	920	920	920	920	0
60	20250227	182300	42116773	920	920	920	920	0
61	20250227	182200	42116773	920	920	920	920	0
62	20250227	182100	42116773	920	920	920	920	3500
63	20250227	182000	42116773	920	920	920	920	0
64	20250227	181900	42116773	920	920	920	920	0
65	20250227	181800	42116773	920	920	920	920	0
66	20250227	181700	42116773	920	920	920	920	0
67	20250227	181600	42116773	920	920	920	920	0
68	20250227	181500	42116773	920	920	920	920	0
69	20250227	181400	42116773	920	920	920	920	0
70	20250227	181300	42116773	920	920	920	920	0
71	20250227	181200	42116773	920	920	920	920	0
72	20250227	181100	42116773	920	920	920	920	0
73	20250227	181000	42116773	920	920	920	920	0
74	20250227	180900	42116773	920	920	920	920	0
75	20250227	180800	42116773	920	920	920	920	0
76	20250227	180700	42116773	920	920	920	920	0
77	20250227	180600	42116773	920	920	920	920	0
78	20250227	180500	42116773	920	920	920	920	0
79	20250227	180400	42116773	920	920	920	920	0
80	20250227	180300	42116773	920	920	920	920	0
81	20250227	180200	42116773	920	920	920	920	0
82	20250227	180100	42116773	920	920	920	920	0
83	20250227	180000	42116773	920	920	920	920	0
84	20250227	175900	42116773	920	920	920	920	0
85	20250227	175800	42116773	920	920	920	920	0
86	20250227	175700	42116773	920	920	920	920	0
87	20250227	175600	42116773	920	920	920	920	0
88	20250227	175500	42116773	920	920	920	920	0
89	20250227	175400	42116773	920	920	920	920	0
90	20250227	175300	42116773	920	920	920	920	0
91	20250227	175200	42116773	920	920	920	920	0
92	20250227	175100	42116773	920	920	920	920	3500
93	20250227	175000	42116773	920	920	920	920	0
94	20250227	174900	42116773	920	920	920	920	0
95	20250227	174800	42116773	920	920	920	920	0
96	20250227	174700	42116773	920	920	920	920	0
97	20250227	174600	42116773	920	920	920	920	0
98	20250227	174500	42116773	920	920	920	920	0
99	20250227	174400	42116773	920	920	920	920	0
100	20250227	174300	42116773	920	920	920	920	0
101	20250227	174200	42116773	920	920	920	920	0
102	20250227	174100	42116773	920	920	920	920	0
103	20250227	174000	42116773	920	920	920	920	0
104	20250227	173900	42116773	920	920	920	920	0
105	20250227	173800	42116773	920	920	920	920	0
106	20250227	173700	42116773	920	920	920	920	0
107	20250227	173600	42116773	920	920	920	920	0
108	20250227	173500	42116773	920	920	920	920	0
109	20250227	173400	42116773	920	920	920	920	0
110	20250227	173300	42116773	920	920	920	920	0
111	20250227	173200	42116773	920	920	920	920	0
112	20250227	173100	42116773	920	920	920	920	0
113	20250227	173000	42116773	920	920	920	920	0
114	20250227	172900	42116773	920	920	920	920	0
115	20250227	172800	42116773	920	920	920	920	0
116	20250227	172700	42116773	920	920	920	920	0
117	20250227	172600	42116773	920	920	920	920	0
118	20250227	172500	42116773	920	920	920	920	0
119	20250227	172400	42116773	920	920	920	920	0
120	20250227	172300	42116773	920	920	920	920	0
121	20250227	172200	42116773	920	920	920	920	0
122	20250227	172100	42116773	920	920	920	920	3500
123	20250227	172000	42116773	920	920	920	920	0
124	20250227	171900	42116773	920	920	920	920	0
125	20250227	171800	42116773	920	920	920	920	0
126	20250227	171700	42116773	920	920	920	920	0
127	20250227	171600	42116773	920	920	920	920	0
128	20250227	171500	42116773	920	920	920	920	0
129	20250227	171400	42116773	920	920	920	920	0
130	20250227	171300	42116773	920	920	920	920	0
131	20250227	171200	42116773	920	920	920	920	0
132	20250227	171100	42116773	920	920	920	920	0
133	20250227	171000	42116773	920	920	920	920	0
134	20250227	170900	42116773	920	920	920	920	0
135	20250227	170800	42116773	920	920	920	920	0
136	20250227	170700	42116773	920	920	920	920	0
137	20250227	170600	42116773	920	920	920	920	0
138	20250227	170500	42116773	920	920	920	920	0
139	20250227	170400	42116773	920	920	920	920	0
140	20250227	170300	42116773	920	920	920	920	0
141	20250227	170200	42116773	920	920	920	920	0
142	20250227	170100	42116773	920	920	920	920	0
143	20250227	170000	42116773	920	920	920	920	0
144	20250227	165900	42116773	920	920	920	920	0
145	20250227	165800	42116773	920	920	920	920	0
146	20250227	165700	42116773	920	920	920	920	0
147	20250227	165600	42116773	920	920	920	920	0
148	20250227	165500	42116773	920	920	920	920	0
149	20250227	165400	42116773	920	920	920	920	0
150	20250227	165300	42116773	920	920	920	920	0
151	20250227	165200	42116773	920	920	920	920	0
152	20250227	165100	42116773	920	920	920	920	3500
153	20250227	165000	42116773	920	920	920	920	0
154	20250227	164900	42116773	920	920	920	920	0
155	20250227	164800	42116773	920	920	920	920	0
156	20250227	164700	42116773	920	920	920	920	0
157	20250227	164600	42116773	920	920	920	920	0
158	20250227	164500	42116773	920	920	920	920	0
159	20250227	164400	42116773	920	920	920	920	0
160	20250227	164300	42116773	920	920	920	920	0
161	20250227	164200	42116773	920	920	920	920	0
162	20250227	164100	42116773	920	920	920	920	0
163	20250227	164000	42116773	920	920	920	920	0
164	20250227	163900	42116773	920	920	920	920	0
165	20250227	163800	42116773	920	920	920	920	0
166	20250227	163700	42116773	920	920	920	920	0
167	20250227	163600	42116773	920	920	920	920	0
168	20250227	163500	42116773	920	920	920	920	0
169	20250227	163400	42116773	920	920	920	920	0
170	20250227	163300	42116773	920	920	920	920	0
171	20250227	163200	42116773	920	920	920	920	0
172	20250227	163100	42116773	920	920	920	920	0
173	20250227	163000	42116773	920	920	920	920	0
174	20250227	162900	42116773	920	920	920	920	0
175	20250227	162800	42116773	920	920	920	920	0
176	20250227	162700	42116773	920	920	920	920	0
177	20250227	162600	42116773	920	920	920	920	0
178	20250227	162500	42116773	920	920	920	920	0
179	20250227	162400	42116773	920	920	920	920	0
180	20250227	162300	42116773	920	920	920	920	0
181	20250227	162200	42116773	920	920	920	920	0
182	20250227	162100	42116773	920	920	920	920	3500
183	20250227	162000	42116773	920	920	920	920	0
184	20250227	161900	42116773	920	920	920	920	0
185	20250227	161800	42116773	920	920	920	920	0
186	20250227	161700	42116773	920	920	920	920	0
187	20250227	161600	42116773	920	920	920	920	0
188	20250227	161500	42116773	920	920	920	920	0
189	20250227	161400	42116773	920	920	920	920	0
190	20250227	161300	42116773	920	920	920	920	0
191	20250227	161200	42116773	920	920	920	920	0
192	20250227	161100	42116773	920	920	920	920	0
193	20250227	161000	42116773	920	920	920	920	0
194	20250227	160900	42116773	920	920	920	920	0
195	20250227	160800	42116773	920	920	920	920	0
196	20250227	160700	42116773	920	920	920	920	0
197	20250227	160600	42116773	920	920	920	920	0
198	20250227	160500	42116773	920	920	920	920	0
199	20250227	160400	42116773	920	920	920	920	0
200	20250227	160300	42116773	920	920	920	920	0
201	20250227	160200	42116773	920	920	920	920	0
202	20250227	160100	42116773	920	920	920	920	0
203	20250227	160000	42116773	920	920	920	920	0
204	20250227	155900	42116773	920	920	920	920	0
205	20250227	155800	42116773	920	920	920	920	0
206	20250227	155700	42116773	920	920	920	920	0
207	20250227	155600	42116773	920	920	920	920	0
208	20250227	155500	42116773	920	920	920	920	0
209	20250227	155400	42116773	920	920	920	920	0
210	20250227	155300	42116773	920	920	920	920	0
211	20250227	155200	42116773	920	920	920	920	0
212	20250227	155100	42116773	920	920	920	920	3500
213	20250227	155000	42116773	920	920	920	920	0
214	20250227	154900	42116773	920	920	920	920	0
215	20250227	154800	42116773	920	920	920	920	0
216	20250227	154700	42116773	920	920	920	920	0
217	20250227	154600	42116773	920	920	920	920	0
218	20250227	154500	42116773	920	920	920	920	0
219	20250227	154400	42116773	920	920	920	920	0
220	20250227	154300	42116773	920	920	920	920	0
221	20250227	154200	42116773	920	920	920	920	0
222	20250227	154100	42116773	920	920	920	920	0
223	20250227	154000	42116773	920	920	920	920	0
224	20250227	153900	42116773	920	920	920	920	0
225	20250227	153800	42116773	920	920	920	920	0
226	20250227	153700	42116773	920	920	920	920	0
227	20250227	153600	42116773	920	920	920	920	0
228	20250227	153500	42116773	920	920	920	920	0
229	20250227	153400	42116773	920	920	920	920	0
230	20250227	153300	42116773	920	920	920	920	0
231	20250227	153200	42116773	920	920	920	920	0
232	20250227	153100	42116773	920	920	920	920	0
233	20250227	153000	42116773	920	920	920	920	3500
234	20250227	152900	38896773	918	918	918	918	0
235	20250227	152800	38896773	918	918	918	918	0
236	20250227	152700	38896773	918	918	918	918	0
237	20250227	152600	38896773	918	918	918	918	0
238	20250227	152500	38896773	918	918	918	918	0
239	20250227	152400	38896773	918	918	918	918	0
240	20250227	152300	38896773	918	918	918	918	0
241	20250227	152200	38896773	918	918	918	918	0
242	20250227	152100	38896773	918	918	918	918	0
243	20250227	152000	38896773	918	918	918	918	0
244	20250227	151900	38896773	918	918	918	918	252
245	20250227	151800	38665437	918	918	918	918	0
246	20250227	151700	38665437	918	917	918	916	3752
247	20250227	151600	35222377	916	916	916	916	0
248	20250227	151500	35222377	916	916	916	916	42
249	20250227	151400	35183905	916	916	916	916	0
250	20250227	151300	35183905	916	916	916	916	0
251	20250227	151200	35183905	916	916	916	916	0
252	20250227	151100	35183905	916	916	916	916	0
253	20250227	151000	35183905	916	916	916	916	2
254	20250227	150900	35182073	918	918	918	918	0
255	20250227	150800	35182073	918	918	918	918	0
256	20250227	150700	35182073	918	918	918	918	0
257	20250227	150600	35182073	918	918	918	918	0
258	20250227	150500	35182073	918	918	918	918	0
259	20250227	150400	35182073	918	918	918	918	0
260	20250227	150300	35182073	918	918	918	918	1
261	20250227	150200	35181155	916	916	916	916	16
262	20250227	150100	35166499	916	916	916	916	13
263	20250227	150000	35154591	915	915	915	915	554
264	20250227	145900	34647681	915	918	918	915	14
265	20250227	145800	34634841	918	918	918	918	0
266	20250227	145700	34634841	918	918	918	918	0
267	20250227	145600	34634841	918	918	918	918	0
268	20250227	145500	34634841	918	918	918	918	0
269	20250227	145400	34634841	918	918	918	918	0
270	20250227	145300	34634841	918	918	918	918	0
271	20250227	145200	34634841	918	918	918	918	0
272	20250227	145100	34634841	918	918	918	918	0
273	20250227	145000	34634841	918	918	918	918	0
274	20250227	144900	34634841	918	918	918	918	0
275	20250227	144800	34634841	918	918	918	918	0
276	20250227	144700	34634841	918	918	918	918	0
277	20250227	144600	34634841	918	918	918	918	0
278	20250227	144500	34634841	918	918	918	918	0
279	20250227	144400	34634841	918	918	918	918	0
280	20250227	144300	34634841	918	918	918	918	0
281	20250227	144200	34634841	918	918	918	918	0
282	20250227	144100	34634841	918	918	918	918	0
283	20250227	144000	34634841	918	918	918	918	0
284	20250227	143900	34634841	918	918	918	918	0
285	20250227	143800	34634841	918	918	918	918	0
286	20250227	143700	34634841	918	918	918	918	0
287	20250227	143600	34634841	918	918	918	918	0
288	20250227	143500	34634841	918	918	918	918	0
289	20250227	143400	34634841	918	918	918	918	0
290	20250227	143300	34634841	918	918	918	918	0
291	20250227	143200	34634841	918	918	918	918	0
292	20250227	143100	34634841	918	918	918	918	0
293	20250227	143000	34634841	918	918	918	918	0
294	20250227	142900	34634841	918	918	918	918	0
295	20250227	142800	34634841	918	918	918	918	0
296	20250227	142700	34634841	918	918	918	918	0
297	20250227	142600	34634841	918	918	918	918	0
298	20250227	142500	34634841	918	918	918	918	0
299	20250227	142400	34634841	918	918	918	918	0
300	20250227	142300	34634841	918	918	918	918	1
301	20250227	142200	34633923	914	914	914	914	0
302	20250227	142100	34633923	914	914	914	914	0
303	20250227	142000	34633923	914	914	914	914	0
304	20250227	141900	34633923	914	914	914	914	0
305	20250227	141800	34633923	914	914	914	914	0
306	20250227	141700	34633923	914	914	914	914	4
307	20250227	141600	34630267	913	913	913	913	0
308	20250227	141500	34630267	913	913	913	913	0
309	20250227	141400	34630267	913	913	913	913	0
310	20250227	141300	34630267	913	913	913	913	1
311	20250227	141200	34629354	920	920	920	920	0
312	20250227	141100	34629354	920	920	920	920	0
313	20250227	141000	34629354	920	920	920	920	0
314	20250227	140900	34629354	920	920	920	920	0
315	20250227	140800	34629354	920	920	920	920	0
316	20250227	140700	34629354	920	920	920	920	0
317	20250227	140600	34629354	920	920	920	920	0
318	20250227	140500	34629354	920	920	920	920	1
319	20250227	140400	34628434	913	916	916	913	2222
320	20250227	140300	32596983	920	920	920	920	0
321	20250227	140200	32596983	920	920	920	920	0
322	20250227	140100	32596983	920	920	920	920	0
323	20250227	140000	32596983	920	920	920	920	0
324	20250227	135900	32596983	920	920	920	920	0
325	20250227	135800	32596983	920	920	920	920	0
326	20250227	135700	32596983	920	920	920	920	0
327	20250227	135600	32596983	920	920	920	920	0
328	20250227	135500	32596983	920	920	920	920	0
329	20250227	135400	32596983	920	920	920	920	0
330	20250227	135300	32596983	920	920	920	920	0
331	20250227	135200	32596983	920	920	920	920	10
332	20250227	135100	32587783	920	920	920	920	0
333	20250227	135000	32587783	920	920	920	920	0
334	20250227	134900	32587783	920	920	920	920	0
335	20250227	134800	32587783	920	920	920	920	0
336	20250227	134700	32587783	920	920	920	920	0
337	20250227	134600	32587783	920	920	920	920	0
338	20250227	134500	32587783	920	920	920	920	0
339	20250227	134400	32587783	920	920	920	920	0
340	20250227	134300	32587783	920	920	920	920	0
341	20250227	134200	32587783	920	920	920	920	0
342	20250227	134100	32587783	920	920	920	920	0
343	20250227	134000	32587783	920	920	920	920	0
344	20250227	133900	32587783	920	920	920	920	0
345	20250227	133800	32587783	920	920	920	920	0
346	20250227	133700	32587783	920	920	920	920	0
347	20250227	133600	32587783	920	920	920	920	0
348	20250227	133500	32587783	920	920	920	920	0
349	20250227	133400	32587783	920	920	920	920	0
350	20250227	133300	32587783	920	920	920	920	0
351	20250227	133200	32587783	920	920	920	920	0
352	20250227	133100	32587783	920	920	920	920	0
353	20250227	133000	32587783	920	920	920	920	0
354	20250227	132900	32587783	920	920	920	920	0
355	20250227	132800	32587783	920	920	920	920	0
356	20250227	132700	32587783	920	920	920	920	0
357	20250227	132600	32587783	920	920	920	920	0
358	20250227	132500	32587783	920	920	920	920	0
359	20250227	132400	32587783	920	920	920	920	0
360	20250227	132300	32587783	920	920	920	920	0
361	20250227	132200	32587783	920	920	920	920	0
362	20250227	132100	32587783	920	920	920	920	0
363	20250227	132000	32587783	920	920	920	920	0
364	20250227	131900	32587783	920	920	920	920	0
365	20250227	131800	32587783	920	920	920	920	0
366	20250227	131700	32587783	920	920	920	920	0
367	20250227	131600	32587783	920	920	920	920	0
368	20250227	131500	32587783	920	920	920	920	0
369	20250227	131400	32587783	920	920	920	920	0
370	20250227	131300	32587783	920	914	920	914	337
371	20250227	131200	32279759	915	915	915	915	0
372	20250227	131100	32279759	915	915	915	915	0
373	20250227	131000	32279759	915	915	915	915	0
374	20250227	130900	32279759	915	915	915	915	0
375	20250227	130800	32279759	915	915	915	915	0
376	20250227	130700	32279759	915	915	915	915	0
377	20250227	130600	32279759	915	915	915	915	0
378	20250227	130500	32279759	915	915	915	915	0
379	20250227	130400	32279759	915	915	915	915	0
380	20250227	130300	32279759	915	915	915	915	0
381	20250227	130200	32279759	915	915	915	915	410
382	20250227	130100	31904609	915	915	915	915	0
383	20250227	130000	31904609	915	915	915	915	0
384	20250227	125900	31904609	915	915	915	915	0
385	20250227	125800	31904609	915	915	915	915	0
386	20250227	125700	31904609	915	915	915	915	0
387	20250227	125600	31904609	915	915	915	915	0
388	20250227	125500	31904609	915	915	915	915	0
389	20250227	125400	31904609	915	915	915	915	0
390	20250227	125300	31904609	915	915	915	915	0
391	20250227	125200	31904609	915	915	915	915	0
392	20250227	125100	31904609	915	915	915	915	0
393	20250227	125000	31904609	915	915	915	915	0
394	20250227	124900	31904609	915	915	915	915	0
395	20250227	124800	31904609	915	915	915	915	0
396	20250227	124700	31904609	915	915	915	915	0
397	20250227	124600	31904609	915	915	915	915	0
398	20250227	124500	31904609	915	915	915	915	0
399	20250227	124400	31904609	915	915	915	915	3
400	20250227	124300	31901864	916	916	916	916	0
401	20250227	124200	31901864	916	916	916	916	0
402	20250227	124100	31901864	916	916	916	916	0
403	20250227	124000	31901864	916	916	916	916	0
404	20250227	123900	31901864	916	916	916	916	0
405	20250227	123800	31901864	916	916	916	916	0
406	20250227	123700	31901864	916	916	916	916	0
407	20250227	123600	31901864	916	916	916	916	0
408	20250227	123500	31901864	916	916	916	916	0
409	20250227	123400	31901864	916	916	916	916	0
410	20250227	123300	31901864	916	916	916	916	0
411	20250227	123200	31901864	916	916	916	916	0
412	20250227	123100	31901864	916	916	916	916	0
413	20250227	123000	31901864	916	916	916	916	0
414	20250227	122900	31901864	916	916	916	916	0
415	20250227	122800	31901864	916	916	916	916	0
416	20250227	122700	31901864	916	916	916	916	0
417	20250227	122600	31901864	916	916	916	916	0
418	20250227	122500	31901864	916	916	916	916	0
419	20250227	122400	31901864	916	916	916	916	0
420	20250227	122300	31901864	916	916	916	916	0
421	20250227	122200	31901864	916	916	916	916	0
422	20250227	122100	31901864	916	916	916	916	0
423	20250227	122000	31901864	916	918	918	916	30
424	20250227	121900	31874381	917	917	917	917	0
425	20250227	121800	31874381	917	917	917	917	0
426	20250227	121700	31874381	917	917	917	917	0
427	20250227	121600	31874381	917	917	917	917	1
428	20250227	121500	31873464	925	925	925	925	0
429	20250227	121400	31873464	925	925	925	925	0
430	20250227	121300	31873464	925	925	925	925	0
431	20250227	121200	31873464	925	925	925	925	0
432	20250227	121100	31873464	925	925	925	925	0
433	20250227	121000	31873464	925	925	925	925	0
434	20250227	120900	31873464	925	915	925	915	2000
435	20250227	120800	30028114	915	915	915	915	0
436	20250227	120700	30028114	915	915	915	915	4
437	20250227	120600	30024454	915	915	915	915	10
438	20250227	120500	30015304	915	915	915	915	0
439	20250227	120400	30015304	915	915	915	915	10
440	20250227	120300	30006154	915	915	915	915	0
441	20250227	120200	30006154	915	915	915	915	0
442	20250227	120100	30006154	915	915	915	915	1000
443	20250227	120000	29091154	915	915	915	915	0
444	20250227	115900	29091154	915	915	915	915	0
445	20250227	115800	29091154	915	915	915	915	0
446	20250227	115700	29091154	915	915	915	915	0
447	20250227	115600	29091154	915	915	915	915	0
448	20250227	115500	29091154	915	915	915	915	0
449	20250227	115400	29091154	915	916	916	915	444
450	20250227	115300	28684891	916	916	916	916	0
451	20250227	115200	28684891	916	916	916	916	0
452	20250227	115100	28684891	916	917	917	916	1201
453	20250227	115000	27584574	919	919	919	919	0
454	20250227	114900	27584574	919	919	919	919	0
455	20250227	114800	27584574	919	919	919	919	0
456	20250227	114700	27584574	919	919	919	919	0
457	20250227	114600	27584574	919	919	919	919	0
458	20250227	114500	27584574	919	919	919	919	0
459	20250227	114400	27584574	919	919	919	919	0
460	20250227	114300	27584574	919	919	919	919	0
461	20250227	114200	27584574	919	919	919	919	0
462	20250227	114100	27584574	919	919	919	919	0
463	20250227	114000	27584574	919	919	919	919	1
464	20250227	113900	27583655	919	919	919	919	0
465	20250227	113800	27583655	919	919	919	919	0
466	20250227	113700	27583655	919	919	919	919	0
467	20250227	113600	27583655	919	919	919	919	0
468	20250227	113500	27583655	919	919	919	919	0
469	20250227	113400	27583655	919	919	919	919	0
470	20250227	113300	27583655	919	919	919	919	0
471	20250227	113200	27583655	919	919	919	919	0
472	20250227	113100	27583655	919	919	919	919	0
473	20250227	113000	27583655	919	919	919	919	0
474	20250227	112900	27583655	919	919	919	919	0
475	20250227	112800	27583655	919	919	919	919	0
476	20250227	112700	27583655	919	919	919	919	31
477	20250227	112600	27555166	918	918	918	918	0
478	20250227	112500	27555166	918	919	919	918	3
479	20250227	112400	27552410	919	919	919	919	2
480	20250227	112300	27550572	919	919	919	919	2
481	20250227	112200	27548734	917	917	917	917	0
482	20250227	112100	27548734	917	917	917	917	0
483	20250227	112000	27548734	917	917	917	917	0
484	20250227	111900	27548734	917	917	917	917	1750
485	20250227	111800	25943984	917	917	917	917	0
486	20250227	111700	25943984	917	917	917	917	0
487	20250227	111600	25943984	917	917	917	917	0
488	20250227	111500	25943984	917	917	917	917	0
489	20250227	111400	25943984	917	917	917	917	0
490	20250227	111300	25943984	917	917	917	917	0
491	20250227	111200	25943984	917	917	917	917	1000
492	20250227	111100	25026984	917	917	917	917	0
493	20250227	111000	25026984	917	917	917	917	250
494	20250227	110900	24797734	917	917	917	917	0
495	20250227	110800	24797734	917	917	917	917	0
496	20250227	110700	24797734	917	917	917	917	0
497	20250227	110600	24797734	917	917	917	917	0
498	20250227	110500	24797734	917	917	917	917	0
499	20250227	110400	24797734	917	917	917	917	0
500	20250227	110300	24797734	917	917	917	917	1
501	20250227	110200	24796817	917	917	917	917	0
502	20250227	110100	24796817	917	917	917	917	2000
503	20250227	110000	22962817	920	920	920	920	0
504	20250227	105900	22962817	920	920	920	920	0
505	20250227	105800	22962817	920	920	920	920	0
506	20250227	105700	22962817	920	920	920	920	0
507	20250227	105600	22962817	920	920	920	920	0
508	20250227	105500	22962817	920	920	920	920	0
509	20250227	105400	22962817	920	920	920	920	0
510	20250227	105300	22962817	920	920	920	920	0
511	20250227	105200	22962817	920	920	920	920	0
512	20250227	105100	22962817	920	920	920	920	0
513	20250227	105000	22962817	920	920	920	920	0
514	20250227	104900	22962817	920	920	920	920	0
515	20250227	104800	22962817	920	920	920	920	0
516	20250227	104700	22962817	920	920	920	920	0
517	20250227	104600	22962817	920	920	920	920	1000
518	20250227	104500	22042817	917	917	917	917	0
519	20250227	104400	22042817	917	917	917	917	0
520	20250227	104300	22042817	917	917	917	917	501
521	20250227	104200	21583400	920	920	920	920	0
522	20250227	104100	21583400	920	920	920	920	0
523	20250227	104000	21583400	920	920	920	920	0
524	20250227	103900	21583400	920	920	920	920	0
525	20250227	103800	21583400	920	920	920	920	0
526	20250227	103700	21583400	920	920	920	920	0
527	20250227	103600	21583400	920	920	920	920	0
528	20250227	103500	21583400	920	920	920	920	1
529	20250227	103400	21582480	917	917	917	917	0
530	20250227	103300	21582480	917	917	917	917	0
531	20250227	103200	21582480	917	917	917	917	0
532	20250227	103100	21582480	917	917	917	917	109
533	20250227	103000	21482527	917	917	917	917	0
534	20250227	102900	21482527	917	917	917	917	0
535	20250227	102800	21482527	917	917	917	917	0
536	20250227	102700	21482527	917	917	917	917	0
537	20250227	102600	21482527	917	917	917	917	320
538	20250227	102500	21189087	916	916	916	916	0
539	20250227	102400	21189087	916	916	916	916	0
540	20250227	102300	21189087	916	916	916	916	0
541	20250227	102200	21189087	916	916	916	916	0
542	20250227	102100	21189087	916	916	916	916	1
543	20250227	102000	21188171	917	917	917	917	0
544	20250227	101900	21188171	917	917	917	917	0
545	20250227	101800	21188171	917	917	917	917	0
546	20250227	101700	21188171	917	917	917	917	0
547	20250227	101600	21188171	917	917	917	917	0
548	20250227	101500	21188171	917	917	917	917	0
549	20250227	101400	21188171	917	917	917	917	0
550	20250227	101300	21188171	917	917	917	917	0
551	20250227	101200	21188171	917	917	917	917	0
552	20250227	101100	21188171	917	917	917	917	0
553	20250227	101000	21188171	917	917	917	917	0
554	20250227	100900	21188171	917	917	917	917	0
555	20250227	100800	21188171	917	917	917	917	0
556	20250227	100700	21188171	917	917	917	917	0
557	20250227	100600	21188171	917	917	917	917	0
558	20250227	100500	21188171	917	917	917	917	0
559	20250227	100400	21188171	917	917	917	917	1
560	20250227	100300	21187254	910	910	910	910	0
561	20250227	100200	21187254	910	910	910	910	0
562	20250227	100100	21187254	910	910	910	910	0
563	20250227	100000	21187254	910	910	910	910	0
564	20250227	095900	21187254	910	910	910	910	0
565	20250227	095800	21187254	910	910	910	910	0
566	20250227	095700	21187254	910	910	910	910	0
567	20250227	095600	21187254	910	910	910	910	0
568	20250227	095500	21187254	910	910	910	910	0
569	20250227	095400	21187254	910	910	910	910	0
570	20250227	095300	21187254	910	910	910	910	0
571	20250227	095200	21187254	910	910	910	910	0
572	20250227	095100	21187254	910	910	910	910	0
573	20250227	095000	21187254	910	916	916	910	12231
574	20250227	094900	10018302	916	916	916	916	0
575	20250227	094800	10018302	916	916	916	916	0
576	20250227	094700	10018302	916	916	916	916	0
577	20250227	094600	10018302	916	917	917	916	2000
578	20250227	094500	8185302	921	919	921	919	85
579	20250227	094400	8107185	919	919	919	919	4
580	20250227	094300	8103509	915	917	917	915	388
581	20250227	094200	7748483	918	918	918	918	0
582	20250227	094100	7748483	918	918	918	918	0
583	20250227	094000	7748483	918	918	918	918	0
584	20250227	093900	7748483	918	918	918	918	0
585	20250227	093800	7748483	918	918	918	918	0
586	20250227	093700	7748483	918	918	918	918	0
587	20250227	093600	7748483	918	919	919	918	127
588	20250227	093500	7631771	919	919	919	919	0
589	20250227	093400	7631771	919	919	919	919	0
590	20250227	093300	7631771	919	919	919	919	0
591	20250227	093200	7631771	919	919	919	919	1
592	20250227	093100	7630852	915	915	915	915	0
593	20250227	093000	7630852	915	915	915	915	6
594	20250227	092900	7625362	918	918	918	918	0
595	20250227	092800	7625362	918	918	918	918	0
596	20250227	092700	7625362	918	917	918	915	961
597	20250227	092600	6746039	918	918	918	918	0
598	20250227	092500	6746039	918	918	918	918	0
599	20250227	092400	6746039	918	918	918	918	0
600	20250227	092300	6746039	918	918	918	918	0
601	20250227	092200	6746039	918	918	918	918	0
602	20250227	092100	6746039	918	918	918	918	0
603	20250227	092000	6746039	918	918	918	918	0
604	20250227	091900	6746039	918	918	918	918	1
605	20250227	091800	6745121	912	912	912	912	0
606	20250227	091700	6745121	912	919	919	912	4720
607	20250227	091600	2413742	918	918	918	918	0
608	20250227	091500	2413742	918	918	918	918	0
609	20250227	091400	2413742	918	919	919	918	100
610	20250227	091300	2321903	927	927	927	927	0
611	20250227	091200	2321903	927	927	927	927	0
612	20250227	091100	2321903	927	927	927	927	0
613	20250227	091000	2321903	927	927	927	927	2
614	20250227	090900	2320049	928	928	928	928	0
615	20250227	090800	2320049	928	928	928	928	0
616	20250227	090700	2320049	928	928	928	928	0
617	20250227	090600	2320049	928	928	928	928	20
618	20250227	090500	2301489	929	929	929	929	0
619	20250227	090400	2301489	929	929	929	929	0
620	20250227	090300	2301489	929	929	929	929	0
621	20250227	090200	2301489	929	918	929	918	2016
622	20250227	090100	450740	918	918	918	918	0
623	20250227	090000	450740	918	920	920	918	491