KissMeData/027970/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	191300	11860256	824	824	824	824	143
3	20250226	191200	11860256	824	824	824	824	0
4	20250226	191100	11860256	824	824	824	824	0
5	20250226	191000	11860256	824	824	824	824	0
6	20250226	190900	11860256	824	824	824	824	0
7	20250226	190800	11860256	824	824	824	824	0
8	20250226	190700	11860256	824	824	824	824	0
9	20250226	190600	11860256	824	824	824	824	0
10	20250226	190500	11860256	824	824	824	824	0
11	20250226	190400	11860256	824	824	824	824	0
12	20250226	190300	11860256	824	824	824	824	0
13	20250226	190200	11860256	824	824	824	824	0
14	20250226	190100	11860256	824	824	824	824	0
15	20250226	190000	11860256	824	824	824	824	0
16	20250226	185900	11860256	824	824	824	824	0
17	20250226	185800	11860256	824	824	824	824	0
18	20250226	185700	11860256	824	824	824	824	0
19	20250226	185600	11860256	824	824	824	824	0
20	20250226	185500	11860256	824	824	824	824	0
21	20250226	185400	11860256	824	824	824	824	0
22	20250226	185300	11860256	824	824	824	824	0
23	20250226	185200	11860256	824	824	824	824	0
24	20250226	185100	11860256	824	824	824	824	0
25	20250226	185000	11860256	824	824	824	824	0
26	20250226	184900	11860256	824	824	824	824	0
27	20250226	184800	11860256	824	824	824	824	0
28	20250226	184700	11860256	824	824	824	824	0
29	20250226	184600	11860256	824	824	824	824	0
30	20250226	184500	11860256	824	824	824	824	0
31	20250226	184400	11860256	824	824	824	824	0
32	20250226	184300	11860256	824	824	824	824	143
33	20250226	184200	11860256	824	824	824	824	0
34	20250226	184100	11860256	824	824	824	824	0
35	20250226	184000	11860256	824	824	824	824	0
36	20250226	183900	11860256	824	824	824	824	0
37	20250226	183800	11860256	824	824	824	824	0
38	20250226	183700	11860256	824	824	824	824	0
39	20250226	183600	11860256	824	824	824	824	0
40	20250226	183500	11860256	824	824	824	824	0
41	20250226	183400	11860256	824	824	824	824	0
42	20250226	183300	11860256	824	824	824	824	0
43	20250226	183200	11860256	824	824	824	824	0
44	20250226	183100	11860256	824	824	824	824	0
45	20250226	183000	11860256	824	824	824	824	0
46	20250226	182900	11860256	824	824	824	824	0
47	20250226	182800	11860256	824	824	824	824	0
48	20250226	182700	11860256	824	824	824	824	0
49	20250226	182600	11860256	824	824	824	824	0
50	20250226	182500	11860256	824	824	824	824	0
51	20250226	182400	11860256	824	824	824	824	0
52	20250226	182300	11860256	824	824	824	824	0
53	20250226	182200	11860256	824	824	824	824	0
54	20250226	182100	11860256	824	824	824	824	0
55	20250226	182000	11860256	824	824	824	824	0
56	20250226	181900	11860256	824	824	824	824	0
57	20250226	181800	11860256	824	824	824	824	0
58	20250226	181700	11860256	824	824	824	824	0
59	20250226	181600	11860256	824	824	824	824	0
60	20250226	181500	11860256	824	824	824	824	0
61	20250226	181400	11860256	824	824	824	824	0
62	20250226	181300	11860256	824	824	824	824	143
63	20250226	181200	11860256	824	824	824	824	0
64	20250226	181100	11860256	824	824	824	824	0
65	20250226	181000	11860256	824	824	824	824	0
66	20250226	180900	11860256	824	824	824	824	0
67	20250226	180800	11860256	824	824	824	824	0
68	20250226	180700	11860256	824	824	824	824	0
69	20250226	180600	11860256	824	824	824	824	0
70	20250226	180500	11860256	824	824	824	824	0
71	20250226	180400	11860256	824	824	824	824	0
72	20250226	180300	11860256	824	824	824	824	0
73	20250226	180200	11860256	824	824	824	824	0
74	20250226	180100	11860256	824	824	824	824	0
75	20250226	180000	11860256	824	824	824	824	0
76	20250226	175900	11860256	824	824	824	824	0
77	20250226	175800	11860256	824	824	824	824	0
78	20250226	175700	11860256	824	824	824	824	0
79	20250226	175600	11860256	824	824	824	824	0
80	20250226	175500	11860256	824	824	824	824	0
81	20250226	175400	11860256	824	824	824	824	0
82	20250226	175300	11860256	824	824	824	824	0
83	20250226	175200	11860256	824	824	824	824	0
84	20250226	175100	11860256	824	824	824	824	0
85	20250226	175000	11860256	824	824	824	824	0
86	20250226	174900	11860256	824	824	824	824	0
87	20250226	174800	11860256	824	824	824	824	0
88	20250226	174700	11860256	824	824	824	824	0
89	20250226	174600	11860256	824	824	824	824	0
90	20250226	174500	11860256	824	824	824	824	0
91	20250226	174400	11860256	824	824	824	824	0
92	20250226	174300	11860256	824	824	824	824	143
93	20250226	174200	11860256	824	824	824	824	0
94	20250226	174100	11860256	824	824	824	824	0
95	20250226	174000	11860256	824	824	824	824	0
96	20250226	173900	11860256	824	824	824	824	0
97	20250226	173800	11860256	824	824	824	824	0
98	20250226	173700	11860256	824	824	824	824	0
99	20250226	173600	11860256	824	824	824	824	0
100	20250226	173500	11860256	824	824	824	824	0
101	20250226	173400	11860256	824	824	824	824	0
102	20250226	173300	11860256	824	824	824	824	0
103	20250226	173200	11860256	824	824	824	824	0
104	20250226	173100	11860256	824	824	824	824	0
105	20250226	173000	11860256	824	824	824	824	0
106	20250226	172900	11860256	824	824	824	824	0
107	20250226	172800	11860256	824	824	824	824	0
108	20250226	172700	11860256	824	824	824	824	0
109	20250226	172600	11860256	824	824	824	824	0
110	20250226	172500	11860256	824	824	824	824	0
111	20250226	172400	11860256	824	824	824	824	0
112	20250226	172300	11860256	824	824	824	824	0
113	20250226	172200	11860256	824	824	824	824	0
114	20250226	172100	11860256	824	824	824	824	0
115	20250226	172000	11860256	824	824	824	824	0
116	20250226	171900	11860256	824	824	824	824	0
117	20250226	171800	11860256	824	824	824	824	0
118	20250226	171700	11860256	824	824	824	824	0
119	20250226	171600	11860256	824	824	824	824	0
120	20250226	171500	11860256	824	824	824	824	0
121	20250226	171400	11860256	824	824	824	824	0
122	20250226	171300	11860256	824	824	824	824	143
123	20250226	171200	11860256	824	824	824	824	0
124	20250226	171100	11860256	824	824	824	824	0
125	20250226	171000	11860256	824	824	824	824	0
126	20250226	170900	11860256	824	824	824	824	0
127	20250226	170800	11860256	824	824	824	824	0
128	20250226	170700	11860256	824	824	824	824	0
129	20250226	170600	11860256	824	824	824	824	0
130	20250226	170500	11860256	824	824	824	824	0
131	20250226	170400	11860256	824	824	824	824	0
132	20250226	170300	11860256	824	824	824	824	0
133	20250226	170200	11860256	824	824	824	824	0
134	20250226	170100	11860256	824	824	824	824	0
135	20250226	170000	11860256	824	824	824	824	0
136	20250226	165900	11860256	824	824	824	824	0
137	20250226	165800	11860256	824	824	824	824	0
138	20250226	165700	11860256	824	824	824	824	0
139	20250226	165600	11860256	824	824	824	824	0
140	20250226	165500	11860256	824	824	824	824	0
141	20250226	165400	11860256	824	824	824	824	0
142	20250226	165300	11860256	824	824	824	824	0
143	20250226	165200	11860256	824	824	824	824	0
144	20250226	165100	11860256	824	824	824	824	0
145	20250226	165000	11860256	824	824	824	824	0
146	20250226	164900	11860256	824	824	824	824	0
147	20250226	164800	11860256	824	824	824	824	0
148	20250226	164700	11860256	824	824	824	824	0
149	20250226	164600	11860256	824	824	824	824	0
150	20250226	164500	11860256	824	824	824	824	0
151	20250226	164400	11860256	824	824	824	824	0
152	20250226	164300	11860256	824	824	824	824	143
153	20250226	164200	11860256	824	824	824	824	0
154	20250226	164100	11860256	824	824	824	824	0
155	20250226	164000	11860256	824	824	824	824	0
156	20250226	163900	11860256	824	824	824	824	0
157	20250226	163800	11860256	824	824	824	824	0
158	20250226	163700	11860256	824	824	824	824	0
159	20250226	163600	11860256	824	824	824	824	0
160	20250226	163500	11860256	824	824	824	824	0
161	20250226	163400	11860256	824	824	824	824	0
162	20250226	163300	11860256	824	824	824	824	0
163	20250226	163200	11860256	824	824	824	824	0
164	20250226	163100	11860256	824	824	824	824	0
165	20250226	163000	11860256	824	824	824	824	0
166	20250226	162900	11860256	824	824	824	824	0
167	20250226	162800	11860256	824	824	824	824	0
168	20250226	162700	11860256	824	824	824	824	0
169	20250226	162600	11860256	824	824	824	824	0
170	20250226	162500	11860256	824	824	824	824	0
171	20250226	162400	11860256	824	824	824	824	0
172	20250226	162300	11860256	824	824	824	824	0
173	20250226	162200	11860256	824	824	824	824	0
174	20250226	162100	11860256	824	824	824	824	0
175	20250226	162000	11860256	824	824	824	824	0
176	20250226	161900	11860256	824	824	824	824	0
177	20250226	161800	11860256	824	824	824	824	0
178	20250226	161700	11860256	824	824	824	824	0
179	20250226	161600	11860256	824	824	824	824	0
180	20250226	161500	11860256	824	824	824	824	0
181	20250226	161400	11860256	824	824	824	824	0
182	20250226	161300	11860256	824	824	824	824	143
183	20250226	161200	11860256	824	824	824	824	0
184	20250226	161100	11860256	824	824	824	824	0
185	20250226	161000	11860256	824	824	824	824	0
186	20250226	160900	11860256	824	824	824	824	0
187	20250226	160800	11860256	824	824	824	824	0
188	20250226	160700	11860256	824	824	824	824	0
189	20250226	160600	11860256	824	824	824	824	0
190	20250226	160500	11860256	824	824	824	824	0
191	20250226	160400	11860256	824	824	824	824	0
192	20250226	160300	11860256	824	824	824	824	0
193	20250226	160200	11860256	824	824	824	824	0
194	20250226	160100	11860256	824	824	824	824	0
195	20250226	160000	11860256	824	824	824	824	0
196	20250226	155900	11860256	824	824	824	824	0
197	20250226	155800	11860256	824	824	824	824	0
198	20250226	155700	11860256	824	824	824	824	0
199	20250226	155600	11860256	824	824	824	824	0
200	20250226	155500	11860256	824	824	824	824	0
201	20250226	155400	11860256	824	824	824	824	0
202	20250226	155300	11860256	824	824	824	824	0
203	20250226	155200	11860256	824	824	824	824	0
204	20250226	155100	11860256	824	824	824	824	0
205	20250226	155000	11860256	824	824	824	824	0
206	20250226	154900	11860256	824	824	824	824	0
207	20250226	154800	11860256	824	824	824	824	0
208	20250226	154700	11860256	824	824	824	824	0
209	20250226	154600	11860256	824	824	824	824	0
210	20250226	154500	11860256	824	824	824	824	0
211	20250226	154400	11860256	824	824	824	824	0
212	20250226	154300	11860256	824	824	824	824	143
213	20250226	154200	11860256	824	824	824	824	0
214	20250226	154100	11860256	824	824	824	824	0
215	20250226	154000	11860256	824	824	824	824	0
216	20250226	153900	11860256	824	824	824	824	0
217	20250226	153800	11860256	824	824	824	824	0
218	20250226	153700	11860256	824	824	824	824	0
219	20250226	153600	11860256	824	824	824	824	0
220	20250226	153500	11860256	824	824	824	824	0
221	20250226	153400	11860256	824	824	824	824	0
222	20250226	153300	11860256	824	824	824	824	0
223	20250226	153200	11860256	824	824	824	824	0
224	20250226	153100	11860256	824	824	824	824	0
225	20250226	153000	11860256	824	824	824	824	143
226	20250226	152900	11742424	824	824	824	824	0
227	20250226	152800	11742424	824	824	824	824	0
228	20250226	152700	11742424	824	824	824	824	0
229	20250226	152600	11742424	824	824	824	824	0
230	20250226	152500	11742424	824	824	824	824	0
231	20250226	152400	11742424	824	824	824	824	0
232	20250226	152300	11742424	824	824	824	824	0
233	20250226	152200	11742424	824	824	824	824	0
234	20250226	152100	11742424	824	824	824	824	0
235	20250226	152000	11742424	824	824	824	824	0
236	20250226	151900	11742424	824	824	824	824	0
237	20250226	151800	11742424	824	824	824	824	0
238	20250226	151700	11742424	824	824	824	824	1
239	20250226	151600	11741600	822	822	822	822	50
240	20250226	151500	11700500	824	824	824	824	0
241	20250226	151400	11700500	824	824	824	824	0
242	20250226	151300	11700500	824	824	824	824	0
243	20250226	151200	11700500	824	824	824	824	0
244	20250226	151100	11700500	824	824	824	824	0
245	20250226	151000	11700500	824	823	824	823	2001
246	20250226	150900	10053676	824	824	824	824	1
247	20250226	150800	10052852	822	823	823	822	1000
248	20250226	150700	9230843	824	824	824	824	0
249	20250226	150600	9230843	824	824	824	824	0
250	20250226	150500	9230843	824	824	824	824	1219
251	20250226	150400	8226387	824	824	824	824	0
252	20250226	150300	8226387	824	823	824	823	151
253	20250226	150200	8102113	824	824	824	824	0
254	20250226	150100	8102113	824	824	824	824	244
255	20250226	150000	7901057	824	824	824	824	0
256	20250226	145900	7901057	824	824	824	824	0
257	20250226	145800	7901057	824	824	824	824	0
258	20250226	145700	7901057	824	824	824	824	1
259	20250226	145600	7900233	823	823	823	823	2050
260	20250226	145500	6213083	824	824	824	824	0
261	20250226	145400	6213083	824	824	824	824	0
262	20250226	145300	6213083	824	824	824	824	0
263	20250226	145200	6213083	824	824	824	824	0
264	20250226	145100	6213083	824	824	824	824	0
265	20250226	145000	6213083	824	824	824	824	0
266	20250226	144900	6213083	824	824	824	824	556
267	20250226	144800	5754939	824	824	824	824	0
268	20250226	144700	5754939	824	824	824	824	0
269	20250226	144600	5754939	824	824	824	824	0
270	20250226	144500	5754939	824	824	824	824	0
271	20250226	144400	5754939	824	824	824	824	0
272	20250226	144300	5754939	824	824	824	824	0
273	20250226	144200	5754939	824	824	824	824	0
274	20250226	144100	5754939	824	824	824	824	1
275	20250226	144000	5754115	822	823	823	822	80
276	20250226	143900	5688317	824	824	824	824	1
277	20250226	143800	5687493	824	824	824	824	0
278	20250226	143700	5687493	824	824	824	824	0
279	20250226	143600	5687493	824	824	824	824	0
280	20250226	143500	5687493	824	824	824	824	1
281	20250226	143400	5686669	823	823	823	823	100
282	20250226	143300	5604369	824	824	824	824	0
283	20250226	143200	5604369	824	824	824	824	0
284	20250226	143100	5604369	824	824	824	824	0
285	20250226	143000	5604369	824	824	824	824	0
286	20250226	142900	5604369	824	824	824	824	0
287	20250226	142800	5604369	824	824	824	824	0
288	20250226	142700	5604369	824	824	824	824	0
289	20250226	142600	5604369	824	824	824	824	0
290	20250226	142500	5604369	824	824	824	824	0
291	20250226	142400	5604369	824	824	824	824	200
292	20250226	142300	5439569	824	824	824	824	0
293	20250226	142200	5439569	824	824	824	824	0
294	20250226	142100	5439569	824	824	824	824	0
295	20250226	142000	5439569	824	824	824	824	0
296	20250226	141900	5439569	824	824	824	824	0
297	20250226	141800	5439569	824	824	824	824	0
298	20250226	141700	5439569	824	824	824	824	0
299	20250226	141600	5439569	824	824	824	824	0
300	20250226	141500	5439569	824	824	824	824	0
301	20250226	141400	5439569	824	824	824	824	0
302	20250226	141300	5439569	824	824	824	824	0
303	20250226	141200	5439569	824	824	824	824	0
304	20250226	141100	5439569	824	824	824	824	0
305	20250226	141000	5439569	824	824	824	824	0
306	20250226	140900	5439569	824	824	824	824	0
307	20250226	140800	5439569	824	824	824	824	0
308	20250226	140700	5439569	824	824	824	824	0
309	20250226	140600	5439569	824	824	824	824	0
310	20250226	140500	5439569	824	824	824	824	0
311	20250226	140400	5439569	824	824	824	824	0
312	20250226	140300	5439569	824	824	824	824	0
313	20250226	140200	5439569	824	824	824	824	0
314	20250226	140100	5439569	824	824	824	824	0
315	20250226	140000	5439569	824	824	824	824	2
316	20250226	135900	5437921	824	824	824	824	0
317	20250226	135800	5437921	824	824	824	824	0
318	20250226	135700	5437921	824	824	824	824	2
319	20250226	135600	5436273	824	824	824	824	0
320	20250226	135500	5436273	824	824	824	824	0
321	20250226	135400	5436273	824	824	824	824	0
322	20250226	135300	5436273	824	824	824	824	0
323	20250226	135200	5436273	824	824	824	824	0
324	20250226	135100	5436273	824	824	824	824	0
325	20250226	135000	5436273	824	824	824	824	0
326	20250226	134900	5436273	824	824	824	824	0
327	20250226	134800	5436273	824	823	824	823	18
328	20250226	134700	5421458	823	823	823	823	70
329	20250226	134600	5363848	823	823	823	823	0
330	20250226	134500	5363848	823	823	823	823	52
331	20250226	134400	5321052	823	823	823	823	0
332	20250226	134300	5321052	823	823	823	823	0
333	20250226	134200	5321052	823	823	823	823	1
334	20250226	134100	5320229	824	824	824	824	0
335	20250226	134000	5320229	824	824	824	824	1
336	20250226	133900	5319405	823	823	823	823	49
337	20250226	133800	5279078	824	824	824	824	0
338	20250226	133700	5279078	824	824	824	824	0
339	20250226	133600	5279078	824	824	824	824	0
340	20250226	133500	5279078	824	824	824	824	0
341	20250226	133400	5279078	824	824	824	824	0
342	20250226	133300	5279078	824	824	824	824	0
343	20250226	133200	5279078	824	824	824	824	0
344	20250226	133100	5279078	824	824	824	824	0
345	20250226	133000	5279078	824	824	824	824	0
346	20250226	132900	5279078	824	823	824	823	121
347	20250226	132800	5179494	824	824	824	824	0
348	20250226	132700	5179494	824	824	824	824	0
349	20250226	132600	5179494	824	824	824	824	0
350	20250226	132500	5179494	824	824	824	824	0
351	20250226	132400	5179494	824	824	824	824	70
352	20250226	132300	5121814	824	824	824	824	0
353	20250226	132200	5121814	824	824	824	824	0
354	20250226	132100	5121814	824	824	824	824	0
355	20250226	132000	5121814	824	824	824	824	0
356	20250226	131900	5121814	824	824	824	824	0
357	20250226	131800	5121814	824	824	824	824	0
358	20250226	131700	5121814	824	824	824	824	0
359	20250226	131600	5121814	824	824	824	824	0
360	20250226	131500	5121814	824	824	824	824	0
361	20250226	131400	5121814	824	824	824	824	0
362	20250226	131300	5121814	824	824	824	824	0
363	20250226	131200	5121814	824	824	824	824	0
364	20250226	131100	5121814	824	824	824	824	88
365	20250226	131000	5049302	824	824	824	824	0
366	20250226	130900	5049302	824	824	824	824	0
367	20250226	130800	5049302	824	824	824	824	60
368	20250226	130700	4999862	824	824	824	824	0
369	20250226	130600	4999862	824	824	824	824	0
370	20250226	130500	4999862	824	824	824	824	0
371	20250226	130400	4999862	824	824	824	824	0
372	20250226	130300	4999862	824	824	824	824	0
373	20250226	130200	4999862	824	823	824	823	73
374	20250226	130100	4939782	823	823	823	823	0
375	20250226	130000	4939782	823	823	823	823	0
376	20250226	125900	4939782	823	823	823	823	0
377	20250226	125800	4939782	823	823	823	823	0
378	20250226	125700	4939782	823	823	823	823	0
379	20250226	125600	4939782	823	823	823	823	0
380	20250226	125500	4939782	823	823	823	823	50
381	20250226	125400	4898632	823	823	823	823	0
382	20250226	125300	4898632	823	823	823	823	0
383	20250226	125200	4898632	823	823	823	823	0
384	20250226	125100	4898632	823	823	823	823	0
385	20250226	125000	4898632	823	823	823	823	0
386	20250226	124900	4898632	823	823	823	823	0
387	20250226	124800	4898632	823	823	823	823	1
388	20250226	124700	4897809	823	823	823	823	0
389	20250226	124600	4897809	823	823	823	823	1
390	20250226	124500	4896986	822	822	822	822	0
391	20250226	124400	4896986	822	822	822	822	0
392	20250226	124300	4896986	822	822	822	822	300
393	20250226	124200	4650386	823	823	823	823	0
394	20250226	124100	4650386	823	823	823	823	0
395	20250226	124000	4650386	823	823	823	823	0
396	20250226	123900	4650386	823	823	823	823	0
397	20250226	123800	4650386	823	823	823	823	0
398	20250226	123700	4650386	823	823	823	823	0
399	20250226	123600	4650386	823	823	823	823	0
400	20250226	123500	4650386	823	823	823	823	2
401	20250226	123400	4648740	823	823	823	823	0
402	20250226	123300	4648740	823	823	823	823	0
403	20250226	123200	4648740	823	823	823	823	0
404	20250226	123100	4648740	823	823	823	823	0
405	20250226	123000	4648740	823	823	823	823	0
406	20250226	122900	4648740	823	823	823	823	0
407	20250226	122800	4648740	823	823	823	823	0
408	20250226	122700	4648740	823	823	823	823	0
409	20250226	122600	4648740	823	823	823	823	0
410	20250226	122500	4648740	823	823	823	823	0
411	20250226	122400	4648740	823	823	823	823	0
412	20250226	122300	4648740	823	823	823	823	5
413	20250226	122200	4644625	823	823	823	823	0
414	20250226	122100	4644625	823	823	823	823	0
415	20250226	122000	4644625	823	823	823	823	0
416	20250226	121900	4644625	823	823	823	823	0
417	20250226	121800	4644625	823	823	823	823	0
418	20250226	121700	4644625	823	823	823	823	0
419	20250226	121600	4644625	823	823	823	823	0
420	20250226	121500	4644625	823	823	823	823	0
421	20250226	121400	4644625	823	823	823	823	1
422	20250226	121300	4643802	822	822	822	822	0
423	20250226	121200	4643802	822	822	822	822	0
424	20250226	121100	4643802	822	822	822	822	0
425	20250226	121000	4643802	822	822	822	822	0
426	20250226	120900	4643802	822	822	822	822	0
427	20250226	120800	4643802	822	822	822	822	150
428	20250226	120700	4520502	823	823	823	823	0
429	20250226	120600	4520502	823	823	823	823	0
430	20250226	120500	4520502	823	823	823	823	0
431	20250226	120400	4520502	823	823	823	823	0
432	20250226	120300	4520502	823	823	823	823	0
433	20250226	120200	4520502	823	823	823	823	0
434	20250226	120100	4520502	823	823	823	823	0
435	20250226	120000	4520502	823	823	823	823	0
436	20250226	115900	4520502	823	823	823	823	0
437	20250226	115800	4520502	823	822	823	822	551
438	20250226	115700	4067579	823	823	823	823	0
439	20250226	115600	4067579	823	823	823	823	0
440	20250226	115500	4067579	823	823	823	823	0
441	20250226	115400	4067579	823	823	823	823	0
442	20250226	115300	4067579	823	823	823	823	0
443	20250226	115200	4067579	823	823	823	823	0
444	20250226	115100	4067579	823	823	823	823	0
445	20250226	115000	4067579	823	823	823	823	0
446	20250226	114900	4067579	823	823	823	823	0
447	20250226	114800	4067579	823	823	823	823	2
448	20250226	114700	4065933	823	823	823	823	0
449	20250226	114600	4065933	823	823	823	823	0
450	20250226	114500	4065933	823	823	823	823	0
451	20250226	114400	4065933	823	823	823	823	0
452	20250226	114300	4065933	823	823	823	823	0
453	20250226	114200	4065933	823	823	823	823	1
454	20250226	114100	4065110	822	822	822	822	996
455	20250226	114000	3246398	821	821	821	821	0
456	20250226	113900	3246398	821	821	821	821	0
457	20250226	113800	3246398	821	821	821	821	0
458	20250226	113700	3246398	821	821	821	821	1
459	20250226	113600	3245577	822	822	822	822	0
460	20250226	113500	3245577	822	822	822	822	1
461	20250226	113400	3244755	821	821	821	821	0
462	20250226	113300	3244755	821	821	821	821	0
463	20250226	113200	3244755	821	821	821	821	916
464	20250226	113100	2492719	822	822	822	822	0
465	20250226	113000	2492719	822	822	822	822	0
466	20250226	112900	2492719	822	822	822	822	0
467	20250226	112800	2492719	822	822	822	822	0
468	20250226	112700	2492719	822	822	822	822	0
469	20250226	112600	2492719	822	822	822	822	0
470	20250226	112500	2492719	822	822	822	822	0
471	20250226	112400	2492719	822	822	822	822	4
472	20250226	112300	2489431	821	821	821	821	0
473	20250226	112200	2489431	821	821	821	821	5
474	20250226	112100	2485326	823	823	823	823	0
475	20250226	112000	2485326	823	823	823	823	0
476	20250226	111900	2485326	823	823	823	823	0
477	20250226	111800	2485326	823	823	823	823	0
478	20250226	111700	2485326	823	822	823	821	301
479	20250226	111600	2238185	823	823	823	823	0
480	20250226	111500	2238185	823	823	823	823	0
481	20250226	111400	2238185	823	823	823	823	0
482	20250226	111300	2238185	823	823	823	823	0
483	20250226	111200	2238185	823	823	823	823	0
484	20250226	111100	2238185	823	823	823	823	0
485	20250226	111000	2238185	823	823	823	823	0
486	20250226	110900	2238185	823	823	823	823	0
487	20250226	110800	2238185	823	823	823	823	0
488	20250226	110700	2238185	823	823	823	823	0
489	20250226	110600	2238185	823	823	823	823	1
490	20250226	110500	2237362	822	822	822	822	207
491	20250226	110400	2067208	822	822	822	822	1
492	20250226	110300	2066386	822	822	822	822	1
493	20250226	110200	2065564	821	821	821	821	0
494	20250226	110100	2065564	821	822	822	821	1600
495	20250226	110000	751364	822	822	822	822	191
496	20250226	105900	594362	823	823	823	823	0
497	20250226	105800	594362	823	823	823	823	0
498	20250226	105700	594362	823	823	823	823	0
499	20250226	105600	594362	823	823	823	823	0
500	20250226	105500	594362	823	823	823	823	0
501	20250226	105400	594362	823	823	823	823	0
502	20250226	105300	594362	823	823	823	823	0
503	20250226	105200	594362	823	823	823	823	2
504	20250226	105100	592716	823	823	823	823	0
505	20250226	105000	592716	823	823	823	823	0
506	20250226	104900	592716	823	823	823	823	0
507	20250226	104800	592716	823	823	823	823	0
508	20250226	104700	592716	823	823	823	823	1
509	20250226	104600	591893	822	822	822	822	0
510	20250226	104500	591893	822	822	822	822	21
511	20250226	104400	574631	823	823	823	823	0
512	20250226	104300	574631	823	823	823	823	1
513	20250226	104200	573808	823	823	823	823	0
514	20250226	104100	573808	823	823	823	823	0
515	20250226	104000	573808	823	823	823	823	0
516	20250226	103900	573808	823	823	823	823	0
517	20250226	103800	573808	823	823	823	823	0
518	20250226	103700	573808	823	823	823	823	0
519	20250226	103600	573808	823	823	823	823	0
520	20250226	103500	573808	823	823	823	823	0
521	20250226	103400	573808	823	823	823	823	0
522	20250226	103300	573808	823	823	823	823	0
523	20250226	103200	573808	823	823	823	823	0
524	20250226	103100	573808	823	823	823	823	0
525	20250226	103000	573808	823	823	823	823	1
526	20250226	102900	572985	821	821	821	821	0
527	20250226	102800	572985	821	821	821	821	0
528	20250226	102700	572985	821	821	821	821	0
529	20250226	102600	572985	821	821	821	821	1
530	20250226	102500	572164	823	823	823	823	0
531	20250226	102400	572164	823	823	823	823	0
532	20250226	102300	572164	823	823	823	823	0
533	20250226	102200	572164	823	823	823	823	0
534	20250226	102100	572164	823	823	823	823	0
535	20250226	102000	572164	823	823	823	823	0
536	20250226	101900	572164	823	823	823	823	0
537	20250226	101800	572164	823	823	823	823	10
538	20250226	101700	563934	823	823	823	823	0
539	20250226	101600	563934	823	823	823	823	2
540	20250226	101500	562288	823	823	823	823	0
541	20250226	101400	562288	823	823	823	823	0
542	20250226	101300	562288	823	823	823	823	0
543	20250226	101200	562288	823	823	823	823	0
544	20250226	101100	562288	823	823	823	823	0
545	20250226	101000	562288	823	823	823	823	0
546	20250226	100900	562288	823	823	823	823	0
547	20250226	100800	562288	823	823	823	823	0
548	20250226	100700	562288	823	823	823	823	0
549	20250226	100600	562288	823	823	823	823	0
550	20250226	100500	562288	823	823	823	823	8
551	20250226	100400	555704	823	823	823	823	1
552	20250226	100300	554881	821	821	821	821	0
553	20250226	100200	554881	821	821	821	821	10
554	20250226	100100	546671	823	823	823	823	0
555	20250226	100000	546671	823	823	823	823	0
556	20250226	095900	546671	823	823	823	823	0
557	20250226	095800	546671	823	823	823	823	0
558	20250226	095700	546671	823	823	823	823	0
559	20250226	095600	546671	823	823	823	823	2
560	20250226	095500	545025	823	823	823	823	0
561	20250226	095400	545025	823	823	823	823	0
562	20250226	095300	545025	823	823	823	823	0
563	20250226	095200	545025	823	823	823	823	1
564	20250226	095100	544202	821	821	821	821	0
565	20250226	095000	544202	821	821	821	821	1
566	20250226	094900	543381	823	823	823	823	0
567	20250226	094800	543381	823	823	823	823	0
568	20250226	094700	543381	823	823	823	823	0
569	20250226	094600	543381	823	823	823	823	0
570	20250226	094500	543381	823	823	823	823	0
571	20250226	094400	543381	823	823	823	823	0
572	20250226	094300	543381	823	823	823	823	0
573	20250226	094200	543381	823	823	823	823	0
574	20250226	094100	543381	823	823	823	823	0
575	20250226	094000	543381	823	823	823	823	0
576	20250226	093900	543381	823	823	823	823	0
577	20250226	093800	543381	823	823	823	823	0
578	20250226	093700	543381	823	823	823	823	0
579	20250226	093600	543381	823	823	823	823	3
580	20250226	093500	540912	823	823	823	823	5
581	20250226	093400	536797	823	823	823	823	1
582	20250226	093300	535974	823	823	823	823	0
583	20250226	093200	535974	823	821	823	821	11
584	20250226	093100	526941	823	823	823	823	6
585	20250226	093000	522003	823	823	823	823	409
586	20250226	092900	185396	823	823	823	823	0
587	20250226	092800	185396	823	821	823	821	2
588	20250226	092700	183752	823	823	823	823	0
589	20250226	092600	183752	823	823	823	823	0
590	20250226	092500	183752	823	823	823	823	0
591	20250226	092400	183752	823	823	823	823	0
592	20250226	092300	183752	823	823	823	823	0
593	20250226	092200	183752	823	823	823	823	0
594	20250226	092100	183752	823	823	823	823	0
595	20250226	092000	183752	823	823	823	823	0
596	20250226	091900	183752	823	823	823	823	0
597	20250226	091800	183752	823	823	823	823	0
598	20250226	091700	183752	823	823	823	823	0
599	20250226	091600	183752	823	823	823	823	0
600	20250226	091500	183752	823	823	823	823	5
601	20250226	091400	179637	824	824	824	824	100
602	20250226	091300	97237	824	824	824	824	0
603	20250226	091200	97237	824	824	824	824	0
604	20250226	091100	97237	824	824	824	824	0
605	20250226	091000	97237	824	824	824	824	0
606	20250226	090900	97237	824	824	824	824	0
607	20250226	090800	97237	824	824	824	824	0
608	20250226	090700	97237	824	824	824	824	0
609	20250226	090600	97237	824	824	824	824	1
610	20250226	090500	96413	824	824	824	824	0
611	20250226	090400	96413	824	824	824	824	0
612	20250226	090300	96413	824	824	824	824	0
613	20250226	090200	96413	824	824	824	824	0
614	20250226	090100	96413	824	824	824	824	1
615	20250226	090000	95589	817	817	817	817	117