KissMeData/001620/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	183500	36981696	485	485	485	485	1589
3	20250225	183400	36981696	485	485	485	485	0
4	20250225	183300	36981696	485	485	485	485	0
5	20250225	183200	36981696	485	485	485	485	0
6	20250225	183100	36981696	485	485	485	485	0
7	20250225	183000	36981696	485	485	485	485	0
8	20250225	182900	36981696	485	485	485	485	0
9	20250225	182800	36981696	485	485	485	485	0
10	20250225	182700	36981696	485	485	485	485	0
11	20250225	182600	36981696	485	485	485	485	0
12	20250225	182500	36981696	485	485	485	485	0
13	20250225	182400	36981696	485	485	485	485	0
14	20250225	182300	36981696	485	485	485	485	0
15	20250225	182200	36981696	485	485	485	485	0
16	20250225	182100	36981696	485	485	485	485	0
17	20250225	182000	36981696	485	485	485	485	0
18	20250225	181900	36981696	485	485	485	485	0
19	20250225	181800	36981696	485	485	485	485	0
20	20250225	181700	36981696	485	485	485	485	0
21	20250225	181600	36981696	485	485	485	485	0
22	20250225	181500	36981696	485	485	485	485	0
23	20250225	181400	36981696	485	485	485	485	0
24	20250225	181300	36981696	485	485	485	485	0
25	20250225	181200	36981696	485	485	485	485	0
26	20250225	181100	36981696	485	485	485	485	0
27	20250225	181000	36981696	485	485	485	485	0
28	20250225	180900	36981696	485	485	485	485	0
29	20250225	180800	36981696	485	485	485	485	0
30	20250225	180700	36981696	485	485	485	485	0
31	20250225	180600	36981696	485	485	485	485	0
32	20250225	180500	36981696	485	485	485	485	1589
33	20250225	180400	36981696	485	485	485	485	0
34	20250225	180300	36981696	485	485	485	485	0
35	20250225	180200	36981696	485	485	485	485	0
36	20250225	180100	36981696	485	485	485	485	0
37	20250225	180000	36981696	485	485	485	485	0
38	20250225	175900	36981696	485	485	485	485	0
39	20250225	175800	36981696	485	485	485	485	0
40	20250225	175700	36981696	485	485	485	485	0
41	20250225	175600	36981696	485	485	485	485	0
42	20250225	175500	36981696	485	485	485	485	0
43	20250225	175400	36981696	485	485	485	485	0
44	20250225	175300	36981696	485	485	485	485	0
45	20250225	175200	36981696	485	485	485	485	0
46	20250225	175100	36981696	485	485	485	485	0
47	20250225	175000	36981696	485	485	485	485	0
48	20250225	174900	36981696	485	485	485	485	0
49	20250225	174800	36981696	485	485	485	485	0
50	20250225	174700	36981696	485	485	485	485	0
51	20250225	174600	36981696	485	485	485	485	0
52	20250225	174500	36981696	485	485	485	485	0
53	20250225	174400	36981696	485	485	485	485	0
54	20250225	174300	36981696	485	485	485	485	0
55	20250225	174200	36981696	485	485	485	485	0
56	20250225	174100	36981696	485	485	485	485	0
57	20250225	174000	36981696	485	485	485	485	0
58	20250225	173900	36981696	485	485	485	485	0
59	20250225	173800	36981696	485	485	485	485	0
60	20250225	173700	36981696	485	485	485	485	0
61	20250225	173600	36981696	485	485	485	485	0
62	20250225	173500	36981696	485	485	485	485	1589
63	20250225	173400	36981696	485	485	485	485	0
64	20250225	173300	36981696	485	485	485	485	0
65	20250225	173200	36981696	485	485	485	485	0
66	20250225	173100	36981696	485	485	485	485	0
67	20250225	173000	36981696	485	485	485	485	0
68	20250225	172900	36981696	485	485	485	485	0
69	20250225	172800	36981696	485	485	485	485	0
70	20250225	172700	36981696	485	485	485	485	0
71	20250225	172600	36981696	485	485	485	485	0
72	20250225	172500	36981696	485	485	485	485	0
73	20250225	172400	36981696	485	485	485	485	0
74	20250225	172300	36981696	485	485	485	485	0
75	20250225	172200	36981696	485	485	485	485	0
76	20250225	172100	36981696	485	485	485	485	0
77	20250225	172000	36981696	485	485	485	485	0
78	20250225	171900	36981696	485	485	485	485	0
79	20250225	171800	36981696	485	485	485	485	0
80	20250225	171700	36981696	485	485	485	485	0
81	20250225	171600	36981696	485	485	485	485	0
82	20250225	171500	36981696	485	485	485	485	0
83	20250225	171400	36981696	485	485	485	485	0
84	20250225	171300	36981696	485	485	485	485	0
85	20250225	171200	36981696	485	485	485	485	0
86	20250225	171100	36981696	485	485	485	485	0
87	20250225	171000	36981696	485	485	485	485	0
88	20250225	170900	36981696	485	485	485	485	0
89	20250225	170800	36981696	485	485	485	485	0
90	20250225	170700	36981696	485	485	485	485	0
91	20250225	170600	36981696	485	485	485	485	0
92	20250225	170500	36981696	485	485	485	485	1589
93	20250225	170400	36981696	485	485	485	485	0
94	20250225	170300	36981696	485	485	485	485	0
95	20250225	170200	36981696	485	485	485	485	0
96	20250225	170100	36981696	485	485	485	485	0
97	20250225	170000	36981696	485	485	485	485	0
98	20250225	165900	36981696	485	485	485	485	0
99	20250225	165800	36981696	485	485	485	485	0
100	20250225	165700	36981696	485	485	485	485	0
101	20250225	165600	36981696	485	485	485	485	0
102	20250225	165500	36981696	485	485	485	485	0
103	20250225	165400	36981696	485	485	485	485	0
104	20250225	165300	36981696	485	485	485	485	0
105	20250225	165200	36981696	485	485	485	485	0
106	20250225	165100	36981696	485	485	485	485	0
107	20250225	165000	36981696	485	485	485	485	0
108	20250225	164900	36981696	485	485	485	485	0
109	20250225	164800	36981696	485	485	485	485	0
110	20250225	164700	36981696	485	485	485	485	0
111	20250225	164600	36981696	485	485	485	485	0
112	20250225	164500	36981696	485	485	485	485	0
113	20250225	164400	36981696	485	485	485	485	0
114	20250225	164300	36981696	485	485	485	485	0
115	20250225	164200	36981696	485	485	485	485	0
116	20250225	164100	36981696	485	485	485	485	0
117	20250225	164000	36981696	485	485	485	485	0
118	20250225	163900	36981696	485	485	485	485	0
119	20250225	163800	36981696	485	485	485	485	0
120	20250225	163700	36981696	485	485	485	485	0
121	20250225	163600	36981696	485	485	485	485	0
122	20250225	163500	36981696	485	485	485	485	1589
123	20250225	163400	36981696	485	485	485	485	0
124	20250225	163300	36981696	485	485	485	485	0
125	20250225	163200	36981696	485	485	485	485	0
126	20250225	163100	36981696	485	485	485	485	0
127	20250225	163000	36981696	485	485	485	485	0
128	20250225	162900	36981696	485	485	485	485	0
129	20250225	162800	36981696	485	485	485	485	0
130	20250225	162700	36981696	485	485	485	485	0
131	20250225	162600	36981696	485	485	485	485	0
132	20250225	162500	36981696	485	485	485	485	0
133	20250225	162400	36981696	485	485	485	485	0
134	20250225	162300	36981696	485	485	485	485	0
135	20250225	162200	36981696	485	485	485	485	0
136	20250225	162100	36981696	485	485	485	485	0
137	20250225	162000	36981696	485	485	485	485	0
138	20250225	161900	36981696	485	485	485	485	0
139	20250225	161800	36981696	485	485	485	485	0
140	20250225	161700	36981696	485	485	485	485	0
141	20250225	161600	36981696	485	485	485	485	0
142	20250225	161500	36981696	485	485	485	485	0
143	20250225	161400	36981696	485	485	485	485	0
144	20250225	161300	36981696	485	485	485	485	0
145	20250225	161200	36981696	485	485	485	485	0
146	20250225	161100	36981696	485	485	485	485	0
147	20250225	161000	36981696	485	485	485	485	0
148	20250225	160900	36981696	485	485	485	485	0
149	20250225	160800	36981696	485	485	485	485	0
150	20250225	160700	36981696	485	485	485	485	0
151	20250225	160600	36981696	485	485	485	485	0
152	20250225	160500	36981696	485	485	485	485	1589
153	20250225	160400	36981696	485	485	485	485	0
154	20250225	160300	36981696	485	485	485	485	0
155	20250225	160200	36981696	485	485	485	485	0
156	20250225	160100	36981696	485	485	485	485	0
157	20250225	160000	36981696	485	485	485	485	0
158	20250225	155900	36981696	485	485	485	485	0
159	20250225	155800	36981696	485	485	485	485	0
160	20250225	155700	36981696	485	485	485	485	0
161	20250225	155600	36981696	485	485	485	485	0
162	20250225	155500	36981696	485	485	485	485	0
163	20250225	155400	36981696	485	485	485	485	0
164	20250225	155300	36981696	485	485	485	485	0
165	20250225	155200	36981696	485	485	485	485	0
166	20250225	155100	36981696	485	485	485	485	0
167	20250225	155000	36981696	485	485	485	485	0
168	20250225	154900	36981696	485	485	485	485	0
169	20250225	154800	36981696	485	485	485	485	0
170	20250225	154700	36981696	485	485	485	485	0
171	20250225	154600	36981696	485	485	485	485	0
172	20250225	154500	36981696	485	485	485	485	0
173	20250225	154400	36981696	485	485	485	485	0
174	20250225	154300	36981696	485	485	485	485	0
175	20250225	154200	36981696	485	485	485	485	0
176	20250225	154100	36981696	485	485	485	485	0
177	20250225	154000	36981696	485	485	485	485	0
178	20250225	153900	36981696	485	485	485	485	0
179	20250225	153800	36981696	485	485	485	485	0
180	20250225	153700	36981696	485	485	485	485	0
181	20250225	153600	36981696	485	485	485	485	0
182	20250225	153500	36981696	485	485	485	485	1589
183	20250225	153400	36981696	485	485	485	485	0
184	20250225	153300	36981696	485	485	485	485	0
185	20250225	153200	36981696	485	485	485	485	0
186	20250225	153100	36981696	485	485	485	485	0
187	20250225	153000	36981696	485	485	485	485	1589
188	20250225	152900	36211031	486	486	486	486	0
189	20250225	152800	36211031	486	486	486	486	0
190	20250225	152700	36211031	486	486	486	486	0
191	20250225	152600	36211031	486	486	486	486	0
192	20250225	152500	36211031	486	486	486	486	0
193	20250225	152400	36211031	486	486	486	486	0
194	20250225	152300	36211031	486	486	486	486	0
195	20250225	152200	36211031	486	486	486	486	0
196	20250225	152100	36211031	486	486	486	486	0
197	20250225	152000	36211031	486	486	486	486	0
198	20250225	151900	36211031	486	486	486	486	0
199	20250225	151800	36211031	486	486	486	486	0
200	20250225	151700	36211031	486	486	486	486	0
201	20250225	151600	36211031	486	486	486	486	70
202	20250225	151500	36177011	486	486	486	486	0
203	20250225	151400	36177011	486	486	486	486	0
204	20250225	151300	36177011	486	486	486	486	0
205	20250225	151200	36177011	486	486	486	486	0
206	20250225	151100	36177011	486	486	486	486	71
207	20250225	151000	36142505	487	487	487	487	0
208	20250225	150900	36142505	487	487	487	487	0
209	20250225	150800	36142505	487	487	487	487	0
210	20250225	150700	36142505	487	487	487	487	0
211	20250225	150600	36142505	487	487	487	487	0
212	20250225	150500	36142505	487	487	487	487	0
213	20250225	150400	36142505	487	487	487	487	0
214	20250225	150300	36142505	487	487	487	487	1
215	20250225	150200	36142018	487	487	487	487	0
216	20250225	150100	36142018	487	487	487	487	0
217	20250225	150000	36142018	487	487	487	487	1
218	20250225	145900	36141531	487	487	487	487	0
219	20250225	145800	36141531	487	487	487	487	0
220	20250225	145700	36141531	487	487	487	487	0
221	20250225	145600	36141531	487	487	487	487	0
222	20250225	145500	36141531	487	487	487	487	0
223	20250225	145400	36141531	487	487	487	487	0
224	20250225	145300	36141531	487	487	487	487	0
225	20250225	145200	36141531	487	487	487	487	0
226	20250225	145100	36141531	487	487	487	487	52
227	20250225	145000	36116207	487	487	487	487	44
228	20250225	144900	36094779	487	487	487	487	11
229	20250225	144800	36089422	487	487	487	487	0
230	20250225	144700	36089422	487	487	487	487	11
231	20250225	144600	36084065	487	487	487	487	595
232	20250225	144500	35794300	486	486	486	486	305
233	20250225	144400	35646070	485	485	485	485	0
234	20250225	144300	35646070	485	485	485	485	0
235	20250225	144200	35646070	485	485	485	485	0
236	20250225	144100	35646070	485	485	485	485	0
237	20250225	144000	35646070	485	485	485	485	0
238	20250225	143900	35646070	485	485	485	485	0
239	20250225	143800	35646070	485	485	485	485	0
240	20250225	143700	35646070	485	485	485	485	0
241	20250225	143600	35646070	485	485	485	485	0
242	20250225	143500	35646070	485	485	485	485	0
243	20250225	143400	35646070	485	485	485	485	0
244	20250225	143300	35646070	485	485	485	485	0
245	20250225	143200	35646070	485	485	485	485	0
246	20250225	143100	35646070	485	485	485	485	0
247	20250225	143000	35646070	485	485	485	485	0
248	20250225	142900	35646070	485	485	485	485	0
249	20250225	142800	35646070	485	485	485	485	0
250	20250225	142700	35646070	485	485	485	485	0
251	20250225	142600	35646070	485	485	485	485	0
252	20250225	142500	35646070	485	485	485	485	0
253	20250225	142400	35646070	485	485	485	485	0
254	20250225	142300	35646070	485	485	485	485	0
255	20250225	142200	35646070	485	485	485	485	0
256	20250225	142100	35646070	485	485	485	485	0
257	20250225	142000	35646070	485	485	485	485	0
258	20250225	141900	35646070	485	485	485	485	0
259	20250225	141800	35646070	485	485	485	485	0
260	20250225	141700	35646070	485	485	485	485	0
261	20250225	141600	35646070	485	485	485	485	0
262	20250225	141500	35646070	485	485	485	485	0
263	20250225	141400	35646070	485	485	485	485	0
264	20250225	141300	35646070	485	485	485	485	0
265	20250225	141200	35646070	485	485	485	485	0
266	20250225	141100	35646070	485	485	485	485	0
267	20250225	141000	35646070	485	485	485	485	0
268	20250225	140900	35646070	485	485	485	485	0
269	20250225	140800	35646070	485	485	485	485	0
270	20250225	140700	35646070	485	485	485	485	0
271	20250225	140600	35646070	485	485	485	485	1
272	20250225	140500	35645585	487	487	487	487	0
273	20250225	140400	35645585	487	486	487	486	11053
274	20250225	140300	30262776	485	485	485	485	0
275	20250225	140200	30262776	485	487	487	485	256
276	20250225	140100	30138106	487	489	489	487	2
277	20250225	140000	30137130	489	486	491	486	295
278	20250225	135900	29993274	487	489	489	487	5570
279	20250225	135800	27280652	489	484	493	484	2122
280	20250225	135700	26240659	483	483	483	483	1
281	20250225	135600	26240176	488	485	488	485	7
282	20250225	135500	26236770	488	488	488	488	0
283	20250225	135400	26236770	488	484	488	484	30000
284	20250225	135300	11618537	483	483	483	483	0
285	20250225	135200	11618537	483	483	483	483	0
286	20250225	135100	11618537	483	483	483	483	0
287	20250225	135000	11618537	483	483	483	483	0
288	20250225	134900	11618537	483	483	483	483	0
289	20250225	134800	11618537	483	483	483	483	0
290	20250225	134700	11618537	483	483	483	483	175
291	20250225	134600	11534012	483	483	483	483	1
292	20250225	134500	11533529	484	484	484	484	0
293	20250225	134400	11533529	484	484	484	484	839
294	20250225	134300	11127453	484	484	484	484	0
295	20250225	134200	11127453	484	484	484	484	0
296	20250225	134100	11127453	484	484	484	484	0
297	20250225	134000	11127453	484	484	484	484	0
298	20250225	133900	11127453	484	484	484	484	1
299	20250225	133800	11126969	486	486	486	486	0
300	20250225	133700	11126969	486	486	486	486	0
301	20250225	133600	11126969	486	486	486	486	0
302	20250225	133500	11126969	486	486	486	486	0
303	20250225	133400	11126969	486	486	486	486	0
304	20250225	133300	11126969	486	486	486	486	0
305	20250225	133200	11126969	486	486	486	486	0
306	20250225	133100	11126969	486	486	486	486	0
307	20250225	133000	11126969	486	486	486	486	0
308	20250225	132900	11126969	486	486	486	486	0
309	20250225	132800	11126969	486	486	486	486	0
310	20250225	132700	11126969	486	486	486	486	0
311	20250225	132600	11126969	486	486	486	486	0
312	20250225	132500	11126969	486	486	486	486	0
313	20250225	132400	11126969	486	486	486	486	0
314	20250225	132300	11126969	486	486	486	486	0
315	20250225	132200	11126969	486	486	486	486	4
316	20250225	132100	11125025	485	485	485	485	1
317	20250225	132000	11124540	485	485	485	485	0
318	20250225	131900	11124540	485	485	485	485	0
319	20250225	131800	11124540	485	485	485	485	9162
320	20250225	131700	6680970	485	485	485	485	6
321	20250225	131600	6678060	485	485	485	485	0
322	20250225	131500	6678060	485	485	485	485	0
323	20250225	131400	6678060	485	485	485	485	0
324	20250225	131300	6678060	485	485	485	485	0
325	20250225	131200	6678060	485	485	485	485	0
326	20250225	131100	6678060	485	485	485	485	0
327	20250225	131000	6678060	485	485	485	485	0
328	20250225	130900	6678060	485	485	485	485	0
329	20250225	130800	6678060	485	485	485	485	0
330	20250225	130700	6678060	485	484	485	484	352
331	20250225	130600	6507342	484	484	484	484	1
332	20250225	130500	6506858	485	485	485	485	0
333	20250225	130400	6506858	485	485	485	485	144
334	20250225	130300	6437018	485	485	485	485	0
335	20250225	130200	6437018	485	485	485	485	0
336	20250225	130100	6437018	485	485	485	485	0
337	20250225	130000	6437018	485	485	485	485	0
338	20250225	125900	6437018	485	485	485	485	0
339	20250225	125800	6437018	485	485	485	485	0
340	20250225	125700	6437018	485	485	485	485	0
341	20250225	125600	6437018	485	485	485	485	0
342	20250225	125500	6437018	485	485	485	485	0
343	20250225	125400	6437018	485	485	485	485	200
344	20250225	125300	6340018	485	485	485	485	0
345	20250225	125200	6340018	485	485	485	485	0
346	20250225	125100	6340018	485	485	485	485	0
347	20250225	125000	6340018	485	485	485	485	0
348	20250225	124900	6340018	485	485	485	485	0
349	20250225	124800	6340018	485	485	485	485	0
350	20250225	124700	6340018	485	485	485	485	0
351	20250225	124600	6340018	485	485	485	485	0
352	20250225	124500	6340018	485	485	485	485	0
353	20250225	124400	6340018	485	485	485	485	0
354	20250225	124300	6340018	485	485	485	485	0
355	20250225	124200	6340018	485	485	485	485	0
356	20250225	124100	6340018	485	485	485	485	0
357	20250225	124000	6340018	485	485	485	485	1
358	20250225	123900	6339533	486	486	486	486	0
359	20250225	123800	6339533	486	486	486	486	0
360	20250225	123700	6339533	486	486	486	486	0
361	20250225	123600	6339533	486	486	486	486	0
362	20250225	123500	6339533	486	486	486	486	0
363	20250225	123400	6339533	486	486	486	486	0
364	20250225	123300	6339533	486	486	486	486	0
365	20250225	123200	6339533	486	486	486	486	0
366	20250225	123100	6339533	486	486	486	486	0
367	20250225	123000	6339533	486	486	486	486	0
368	20250225	122900	6339533	486	486	486	486	0
369	20250225	122800	6339533	486	486	486	486	0
370	20250225	122700	6339533	486	486	486	486	0
371	20250225	122600	6339533	486	486	486	486	0
372	20250225	122500	6339533	486	486	486	486	0
373	20250225	122400	6339533	486	486	486	486	0
374	20250225	122300	6339533	486	486	486	486	0
375	20250225	122200	6339533	486	486	486	486	0
376	20250225	122100	6339533	486	486	486	486	0
377	20250225	122000	6339533	486	486	486	486	2055
378	20250225	121900	5340803	486	486	486	486	0
379	20250225	121800	5340803	486	486	486	486	555
380	20250225	121700	5071073	486	486	486	486	0
381	20250225	121600	5071073	486	486	486	486	0
382	20250225	121500	5071073	486	486	486	486	0
383	20250225	121400	5071073	486	486	486	486	0
384	20250225	121300	5071073	486	486	486	486	0
385	20250225	121200	5071073	486	486	486	486	0
386	20250225	121100	5071073	486	486	486	486	0
387	20250225	121000	5071073	486	486	486	486	0
388	20250225	120900	5071073	486	486	486	486	0
389	20250225	120800	5071073	486	486	486	486	0
390	20250225	120700	5071073	486	486	486	486	0
391	20250225	120600	5071073	486	486	486	486	0
392	20250225	120500	5071073	486	486	486	486	1000
393	20250225	120400	4585073	485	485	485	485	0
394	20250225	120300	4585073	485	485	485	485	0
395	20250225	120200	4585073	485	485	485	485	0
396	20250225	120100	4585073	485	485	485	485	1
397	20250225	120000	4584588	485	485	485	485	0
398	20250225	115900	4584588	485	485	485	485	0
399	20250225	115800	4584588	485	485	485	485	0
400	20250225	115700	4584588	485	485	485	485	0
401	20250225	115600	4584588	485	485	485	485	0
402	20250225	115500	4584588	485	485	485	485	344
403	20250225	115400	4417748	485	485	485	485	100
404	20250225	115300	4369248	485	485	485	485	0
405	20250225	115200	4369248	485	485	485	485	0
406	20250225	115100	4369248	485	485	485	485	0
407	20250225	115000	4369248	485	485	485	485	0
408	20250225	114900	4369248	485	485	485	485	0
409	20250225	114800	4369248	485	485	485	485	0
410	20250225	114700	4369248	485	485	485	485	0
411	20250225	114600	4369248	485	485	485	485	0
412	20250225	114500	4369248	485	485	485	485	0
413	20250225	114400	4369248	485	485	485	485	1
414	20250225	114300	4368763	485	485	485	485	0
415	20250225	114200	4368763	485	485	485	485	100
416	20250225	114100	4320263	485	485	485	485	100
417	20250225	114000	4271763	485	485	485	485	12
418	20250225	113900	4265943	484	484	484	484	0
419	20250225	113800	4265943	484	484	484	484	0
420	20250225	113700	4265943	484	484	484	484	0
421	20250225	113600	4265943	484	484	484	484	0
422	20250225	113500	4265943	484	484	484	484	0
423	20250225	113400	4265943	484	484	484	484	1
424	20250225	113300	4265459	486	485	486	485	6
425	20250225	113200	4262548	485	485	485	485	0
426	20250225	113100	4262548	485	485	485	485	0
427	20250225	113000	4262548	485	485	485	485	0
428	20250225	112900	4262548	485	485	485	485	0
429	20250225	112800	4262548	485	485	485	485	0
430	20250225	112700	4262548	485	485	485	485	0
431	20250225	112600	4262548	485	485	485	485	0
432	20250225	112500	4262548	485	485	485	485	0
433	20250225	112400	4262548	485	485	485	485	0
434	20250225	112300	4262548	485	485	485	485	0
435	20250225	112200	4262548	485	485	485	485	0
436	20250225	112100	4262548	485	485	485	485	0
437	20250225	112000	4262548	485	485	485	485	0
438	20250225	111900	4262548	485	485	485	485	0
439	20250225	111800	4262548	485	485	485	485	0
440	20250225	111700	4262548	485	485	485	485	1
441	20250225	111600	4262063	484	484	484	484	0
442	20250225	111500	4262063	484	484	484	484	0
443	20250225	111400	4262063	484	484	484	484	0
444	20250225	111300	4262063	484	484	484	484	0
445	20250225	111200	4262063	484	484	484	484	0
446	20250225	111100	4262063	484	484	484	484	0
447	20250225	111000	4262063	484	484	484	484	0
448	20250225	110900	4262063	484	484	484	484	0
449	20250225	110800	4262063	484	484	484	484	0
450	20250225	110700	4262063	484	484	484	484	0
451	20250225	110600	4262063	484	484	484	484	0
452	20250225	110500	4262063	484	484	484	484	0
453	20250225	110400	4262063	484	484	484	484	0
454	20250225	110300	4262063	484	484	484	484	0
455	20250225	110200	4262063	484	484	484	484	1
456	20250225	110100	4261579	486	486	486	486	0
457	20250225	110000	4261579	486	486	486	486	0
458	20250225	105900	4261579	486	486	486	486	0
459	20250225	105800	4261579	486	486	486	486	0
460	20250225	105700	4261579	486	486	486	486	0
461	20250225	105600	4261579	486	486	486	486	0
462	20250225	105500	4261579	486	486	486	486	0
463	20250225	105400	4261579	486	486	486	486	0
464	20250225	105300	4261579	486	486	486	486	0
465	20250225	105200	4261579	486	486	486	486	0
466	20250225	105100	4261579	486	486	486	486	0
467	20250225	105000	4261579	486	486	486	486	0
468	20250225	104900	4261579	486	486	486	486	0
469	20250225	104800	4261579	486	486	486	486	0
470	20250225	104700	4261579	486	486	486	486	0
471	20250225	104600	4261579	486	486	486	486	0
472	20250225	104500	4261579	486	486	486	486	0
473	20250225	104400	4261579	486	485	486	485	3974
474	20250225	104300	2330216	484	484	484	484	0
475	20250225	104200	2330216	484	484	484	484	0
476	20250225	104100	2330216	484	484	484	484	0
477	20250225	104000	2330216	484	484	484	484	0
478	20250225	103900	2330216	484	484	484	484	0
479	20250225	103800	2330216	484	484	484	484	0
480	20250225	103700	2330216	484	484	484	484	0
481	20250225	103600	2330216	484	484	484	484	1
482	20250225	103500	2329732	484	484	484	484	0
483	20250225	103400	2329732	484	484	484	484	0
484	20250225	103300	2329732	484	484	484	484	0
485	20250225	103200	2329732	484	484	484	484	0
486	20250225	103100	2329732	484	484	484	484	9
487	20250225	103000	2325376	484	484	484	484	0
488	20250225	102900	2325376	484	484	484	484	0
489	20250225	102800	2325376	484	484	484	484	0
490	20250225	102700	2325376	484	484	484	484	0
491	20250225	102600	2325376	484	484	484	484	1
492	20250225	102500	2324892	485	485	485	485	0
493	20250225	102400	2324892	485	485	485	485	0
494	20250225	102300	2324892	485	485	485	485	48
495	20250225	102200	2301612	485	485	485	485	0
496	20250225	102100	2301612	485	485	485	485	0
497	20250225	102000	2301612	485	485	485	485	0
498	20250225	101900	2301612	485	485	485	485	0
499	20250225	101800	2301612	485	485	485	485	0
500	20250225	101700	2301612	485	485	485	485	100
501	20250225	101600	2253112	486	486	486	486	0
502	20250225	101500	2253112	486	486	486	486	0
503	20250225	101400	2253112	486	486	486	486	0
504	20250225	101300	2253112	486	486	486	486	0
505	20250225	101200	2253112	486	486	486	486	0
506	20250225	101100	2253112	486	486	486	486	0
507	20250225	101000	2253112	486	486	486	486	0
508	20250225	100900	2253112	486	486	486	486	0
509	20250225	100800	2253112	486	486	486	486	45
510	20250225	100700	2231242	486	486	486	486	52
511	20250225	100600	2205970	486	486	486	486	2
512	20250225	100500	2204998	486	486	486	486	0
513	20250225	100400	2204998	486	486	486	486	1
514	20250225	100300	2204512	486	486	486	486	2
515	20250225	100200	2203540	486	486	486	486	1
516	20250225	100100	2203054	486	486	486	486	0
517	20250225	100000	2203054	486	486	486	486	1
518	20250225	095900	2202568	486	486	486	486	0
519	20250225	095800	2202568	486	486	486	486	0
520	20250225	095700	2202568	486	486	486	486	1
521	20250225	095600	2202082	486	486	486	486	0
522	20250225	095500	2202082	486	486	486	486	501
523	20250225	095400	1958596	487	487	487	487	0
524	20250225	095300	1958596	487	487	487	487	1
525	20250225	095200	1958109	486	486	486	486	0
526	20250225	095100	1958109	486	486	486	486	0
527	20250225	095000	1958109	486	486	486	486	237
528	20250225	094900	1842927	486	486	486	486	44
529	20250225	094800	1821543	485	485	485	485	0
530	20250225	094700	1821543	485	485	485	485	0
531	20250225	094600	1821543	485	485	485	485	2231
532	20250225	094500	739508	485	484	485	484	7
533	20250225	094400	736114	485	485	485	485	10
534	20250225	094300	731264	484	484	484	484	0
535	20250225	094200	731264	484	484	484	484	0
536	20250225	094100	731264	484	484	484	484	0
537	20250225	094000	731264	484	484	484	484	1
538	20250225	093900	730780	485	485	485	485	0
539	20250225	093800	730780	485	485	485	485	2
540	20250225	093700	729810	485	485	485	485	1
541	20250225	093600	729325	485	485	485	485	0
542	20250225	093500	729325	485	485	485	485	2
543	20250225	093400	728355	485	485	485	485	0
544	20250225	093300	728355	485	485	485	485	0
545	20250225	093200	728355	485	484	485	484	3
546	20250225	093100	726902	484	484	484	484	0
547	20250225	093000	726902	484	484	484	484	0
548	20250225	092900	726902	484	484	484	484	0
549	20250225	092800	726902	484	484	484	484	0
550	20250225	092700	726902	484	484	484	484	0
551	20250225	092600	726902	484	484	484	484	0
552	20250225	092500	726902	484	484	484	484	0
553	20250225	092400	726902	484	484	484	484	0
554	20250225	092300	726902	484	484	484	484	0
555	20250225	092200	726902	484	484	484	484	0
556	20250225	092100	726902	484	484	484	484	0
557	20250225	092000	726902	484	484	484	484	0
558	20250225	091900	726902	484	484	484	484	0
559	20250225	091800	726902	484	484	484	484	0
560	20250225	091700	726902	484	484	484	484	1
561	20250225	091600	726418	486	486	486	486	1
562	20250225	091500	725932	487	487	487	487	0
563	20250225	091400	725932	487	487	487	487	0
564	20250225	091300	725932	487	487	487	487	0
565	20250225	091200	725932	487	487	487	487	5
566	20250225	091100	723497	487	487	487	487	0
567	20250225	091000	723497	487	487	487	487	0
568	20250225	090900	723497	487	487	487	487	0
569	20250225	090800	723497	487	487	487	487	0
570	20250225	090700	723497	487	487	488	487	1385
571	20250225	090600	48800	488	488	488	488	0
572	20250225	090500	48800	488	488	488	488	0
573	20250225	090400	48800	488	488	488	488	0
574	20250225	090300	48800	488	488	488	488	0
575	20250225	090200	48800	488	488	488	488	0
576	20250225	090100	48800	488	488	488	488	0
577	20250225	090000	48800	488	488	488	488	100