KissMeData/021040/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	190800	10968716	920	920	920	920	1682
3	20250225	190700	10968716	920	920	920	920	0
4	20250225	190600	10968716	920	920	920	920	0
5	20250225	190500	10968716	920	920	920	920	0
6	20250225	190400	10968716	920	920	920	920	0
7	20250225	190300	10968716	920	920	920	920	0
8	20250225	190200	10968716	920	920	920	920	0
9	20250225	190100	10968716	920	920	920	920	0
10	20250225	190000	10968716	920	920	920	920	0
11	20250225	185900	10968716	920	920	920	920	0
12	20250225	185800	10968716	920	920	920	920	0
13	20250225	185700	10968716	920	920	920	920	0
14	20250225	185600	10968716	920	920	920	920	0
15	20250225	185500	10968716	920	920	920	920	0
16	20250225	185400	10968716	920	920	920	920	0
17	20250225	185300	10968716	920	920	920	920	0
18	20250225	185200	10968716	920	920	920	920	0
19	20250225	185100	10968716	920	920	920	920	0
20	20250225	185000	10968716	920	920	920	920	0
21	20250225	184900	10968716	920	920	920	920	0
22	20250225	184800	10968716	920	920	920	920	0
23	20250225	184700	10968716	920	920	920	920	0
24	20250225	184600	10968716	920	920	920	920	0
25	20250225	184500	10968716	920	920	920	920	0
26	20250225	184400	10968716	920	920	920	920	0
27	20250225	184300	10968716	920	920	920	920	0
28	20250225	184200	10968716	920	920	920	920	0
29	20250225	184100	10968716	920	920	920	920	0
30	20250225	184000	10968716	920	920	920	920	0
31	20250225	183900	10968716	920	920	920	920	0
32	20250225	183800	10968716	920	920	920	920	1682
33	20250225	183700	10968716	920	920	920	920	0
34	20250225	183600	10968716	920	920	920	920	0
35	20250225	183500	10968716	920	920	920	920	0
36	20250225	183400	10968716	920	920	920	920	0
37	20250225	183300	10968716	920	920	920	920	0
38	20250225	183200	10968716	920	920	920	920	0
39	20250225	183100	10968716	920	920	920	920	0
40	20250225	183000	10968716	920	920	920	920	0
41	20250225	182900	10968716	920	920	920	920	0
42	20250225	182800	10968716	920	920	920	920	0
43	20250225	182700	10968716	920	920	920	920	0
44	20250225	182600	10968716	920	920	920	920	0
45	20250225	182500	10968716	920	920	920	920	0
46	20250225	182400	10968716	920	920	920	920	0
47	20250225	182300	10968716	920	920	920	920	0
48	20250225	182200	10968716	920	920	920	920	0
49	20250225	182100	10968716	920	920	920	920	0
50	20250225	182000	10968716	920	920	920	920	0
51	20250225	181900	10968716	920	920	920	920	0
52	20250225	181800	10968716	920	920	920	920	0
53	20250225	181700	10968716	920	920	920	920	0
54	20250225	181600	10968716	920	920	920	920	0
55	20250225	181500	10968716	920	920	920	920	0
56	20250225	181400	10968716	920	920	920	920	0
57	20250225	181300	10968716	920	920	920	920	0
58	20250225	181200	10968716	920	920	920	920	0
59	20250225	181100	10968716	920	920	920	920	0
60	20250225	181000	10968716	920	920	920	920	0
61	20250225	180900	10968716	920	920	920	920	0
62	20250225	180800	10968716	920	920	920	920	1682
63	20250225	180700	10968716	920	920	920	920	0
64	20250225	180600	10968716	920	920	920	920	0
65	20250225	180500	10968716	920	920	920	920	0
66	20250225	180400	10968716	920	920	920	920	0
67	20250225	180300	10968716	920	920	920	920	0
68	20250225	180200	10968716	920	920	920	920	0
69	20250225	180100	10968716	920	920	920	920	0
70	20250225	180000	10968716	920	920	920	920	0
71	20250225	175900	10968716	920	920	920	920	0
72	20250225	175800	10968716	920	920	920	920	0
73	20250225	175700	10968716	920	920	920	920	0
74	20250225	175600	10968716	920	920	920	920	0
75	20250225	175500	10968716	920	920	920	920	0
76	20250225	175400	10968716	920	920	920	920	0
77	20250225	175300	10968716	920	920	920	920	0
78	20250225	175200	10968716	920	920	920	920	0
79	20250225	175100	10968716	920	920	920	920	0
80	20250225	175000	10968716	920	920	920	920	0
81	20250225	174900	10968716	920	920	920	920	0
82	20250225	174800	10968716	920	920	920	920	0
83	20250225	174700	10968716	920	920	920	920	0
84	20250225	174600	10968716	920	920	920	920	0
85	20250225	174500	10968716	920	920	920	920	0
86	20250225	174400	10968716	920	920	920	920	0
87	20250225	174300	10968716	920	920	920	920	0
88	20250225	174200	10968716	920	920	920	920	0
89	20250225	174100	10968716	920	920	920	920	0
90	20250225	174000	10968716	920	920	920	920	0
91	20250225	173900	10968716	920	920	920	920	0
92	20250225	173800	10968716	920	920	920	920	1682
93	20250225	173700	10968716	920	920	920	920	0
94	20250225	173600	10968716	920	920	920	920	0
95	20250225	173500	10968716	920	920	920	920	0
96	20250225	173400	10968716	920	920	920	920	0
97	20250225	173300	10968716	920	920	920	920	0
98	20250225	173200	10968716	920	920	920	920	0
99	20250225	173100	10968716	920	920	920	920	0
100	20250225	173000	10968716	920	920	920	920	0
101	20250225	172900	10968716	920	920	920	920	0
102	20250225	172800	10968716	920	920	920	920	0
103	20250225	172700	10968716	920	920	920	920	0
104	20250225	172600	10968716	920	920	920	920	0
105	20250225	172500	10968716	920	920	920	920	0
106	20250225	172400	10968716	920	920	920	920	0
107	20250225	172300	10968716	920	920	920	920	0
108	20250225	172200	10968716	920	920	920	920	0
109	20250225	172100	10968716	920	920	920	920	0
110	20250225	172000	10968716	920	920	920	920	0
111	20250225	171900	10968716	920	920	920	920	0
112	20250225	171800	10968716	920	920	920	920	0
113	20250225	171700	10968716	920	920	920	920	0
114	20250225	171600	10968716	920	920	920	920	0
115	20250225	171500	10968716	920	920	920	920	0
116	20250225	171400	10968716	920	920	920	920	0
117	20250225	171300	10968716	920	920	920	920	0
118	20250225	171200	10968716	920	920	920	920	0
119	20250225	171100	10968716	920	920	920	920	0
120	20250225	171000	10968716	920	920	920	920	0
121	20250225	170900	10968716	920	920	920	920	0
122	20250225	170800	10968716	920	920	920	920	1682
123	20250225	170700	10968716	920	920	920	920	0
124	20250225	170600	10968716	920	920	920	920	0
125	20250225	170500	10968716	920	920	920	920	0
126	20250225	170400	10968716	920	920	920	920	0
127	20250225	170300	10968716	920	920	920	920	0
128	20250225	170200	10968716	920	920	920	920	0
129	20250225	170100	10968716	920	920	920	920	0
130	20250225	170000	10968716	920	920	920	920	0
131	20250225	165900	10968716	920	920	920	920	0
132	20250225	165800	10968716	920	920	920	920	0
133	20250225	165700	10968716	920	920	920	920	0
134	20250225	165600	10968716	920	920	920	920	0
135	20250225	165500	10968716	920	920	920	920	0
136	20250225	165400	10968716	920	920	920	920	0
137	20250225	165300	10968716	920	920	920	920	0
138	20250225	165200	10968716	920	920	920	920	0
139	20250225	165100	10968716	920	920	920	920	0
140	20250225	165000	10968716	920	920	920	920	0
141	20250225	164900	10968716	920	920	920	920	0
142	20250225	164800	10968716	920	920	920	920	0
143	20250225	164700	10968716	920	920	920	920	0
144	20250225	164600	10968716	920	920	920	920	0
145	20250225	164500	10968716	920	920	920	920	0
146	20250225	164400	10968716	920	920	920	920	0
147	20250225	164300	10968716	920	920	920	920	0
148	20250225	164200	10968716	920	920	920	920	0
149	20250225	164100	10968716	920	920	920	920	0
150	20250225	164000	10968716	920	920	920	920	0
151	20250225	163900	10968716	920	920	920	920	0
152	20250225	163800	10968716	920	920	920	920	1682
153	20250225	163700	10968716	920	920	920	920	0
154	20250225	163600	10968716	920	920	920	920	0
155	20250225	163500	10968716	920	920	920	920	0
156	20250225	163400	10968716	920	920	920	920	0
157	20250225	163300	10968716	920	920	920	920	0
158	20250225	163200	10968716	920	920	920	920	0
159	20250225	163100	10968716	920	920	920	920	0
160	20250225	163000	10968716	920	920	920	920	0
161	20250225	162900	10968716	920	920	920	920	0
162	20250225	162800	10968716	920	920	920	920	0
163	20250225	162700	10968716	920	920	920	920	0
164	20250225	162600	10968716	920	920	920	920	0
165	20250225	162500	10968716	920	920	920	920	0
166	20250225	162400	10968716	920	920	920	920	0
167	20250225	162300	10968716	920	920	920	920	0
168	20250225	162200	10968716	920	920	920	920	0
169	20250225	162100	10968716	920	920	920	920	0
170	20250225	162000	10968716	920	920	920	920	0
171	20250225	161900	10968716	920	920	920	920	0
172	20250225	161800	10968716	920	920	920	920	0
173	20250225	161700	10968716	920	920	920	920	0
174	20250225	161600	10968716	920	920	920	920	0
175	20250225	161500	10968716	920	920	920	920	0
176	20250225	161400	10968716	920	920	920	920	0
177	20250225	161300	10968716	920	920	920	920	0
178	20250225	161200	10968716	920	920	920	920	0
179	20250225	161100	10968716	920	920	920	920	0
180	20250225	161000	10968716	920	920	920	920	0
181	20250225	160900	10968716	920	920	920	920	0
182	20250225	160800	10968716	920	920	920	920	1682
183	20250225	160700	10968716	920	920	920	920	0
184	20250225	160600	10968716	920	920	920	920	0
185	20250225	160500	10968716	920	920	920	920	0
186	20250225	160400	10968716	920	920	920	920	0
187	20250225	160300	10968716	920	920	920	920	0
188	20250225	160200	10968716	920	920	920	920	0
189	20250225	160100	10968716	920	920	920	920	0
190	20250225	160000	10968716	920	920	920	920	0
191	20250225	155900	10968716	920	920	920	920	0
192	20250225	155800	10968716	920	920	920	920	0
193	20250225	155700	10968716	920	920	920	920	0
194	20250225	155600	10968716	920	920	920	920	0
195	20250225	155500	10968716	920	920	920	920	0
196	20250225	155400	10968716	920	920	920	920	0
197	20250225	155300	10968716	920	920	920	920	0
198	20250225	155200	10968716	920	920	920	920	0
199	20250225	155100	10968716	920	920	920	920	0
200	20250225	155000	10968716	920	920	920	920	0
201	20250225	154900	10968716	920	920	920	920	0
202	20250225	154800	10968716	920	920	920	920	0
203	20250225	154700	10968716	920	920	920	920	0
204	20250225	154600	10968716	920	920	920	920	0
205	20250225	154500	10968716	920	920	920	920	0
206	20250225	154400	10968716	920	920	920	920	0
207	20250225	154300	10968716	920	920	920	920	0
208	20250225	154200	10968716	920	920	920	920	0
209	20250225	154100	10968716	920	920	920	920	0
210	20250225	154000	10968716	920	920	920	920	0
211	20250225	153900	10968716	920	920	920	920	0
212	20250225	153800	10968716	920	920	920	920	1682
213	20250225	153700	10968716	920	920	920	920	0
214	20250225	153600	10968716	920	920	920	920	0
215	20250225	153500	10968716	920	920	920	920	0
216	20250225	153400	10968716	920	920	920	920	0
217	20250225	153300	10968716	920	920	920	920	0
218	20250225	153200	10968716	920	920	920	920	0
219	20250225	153100	10968716	920	920	920	920	0
220	20250225	153000	10968716	920	920	920	920	1682
221	20250225	152900	9421276	921	921	921	921	0
222	20250225	152800	9421276	921	921	921	921	0
223	20250225	152700	9421276	921	921	921	921	0
224	20250225	152600	9421276	921	921	921	921	0
225	20250225	152500	9421276	921	921	921	921	0
226	20250225	152400	9421276	921	921	921	921	0
227	20250225	152300	9421276	921	921	921	921	0
228	20250225	152200	9421276	921	921	921	921	0
229	20250225	152100	9421276	921	921	921	921	0
230	20250225	152000	9421276	921	921	921	921	0
231	20250225	151900	9421276	921	928	928	921	212
232	20250225	151800	9225323	929	928	929	928	10
233	20250225	151700	9216042	928	928	928	928	0
234	20250225	151600	9216042	928	928	928	928	0
235	20250225	151500	9216042	928	928	928	928	0
236	20250225	151400	9216042	928	929	929	928	117
237	20250225	151300	9107358	929	929	929	929	0
238	20250225	151200	9107358	929	929	929	929	0
239	20250225	151100	9107358	929	929	929	929	0
240	20250225	151000	9107358	929	929	929	929	0
241	20250225	150900	9107358	929	929	929	929	0
242	20250225	150800	9107358	929	929	929	929	0
243	20250225	150700	9107358	929	929	929	929	0
244	20250225	150600	9107358	929	929	929	929	0
245	20250225	150500	9107358	929	929	929	929	0
246	20250225	150400	9107358	929	929	929	929	0
247	20250225	150300	9107358	929	929	929	929	0
248	20250225	150200	9107358	929	929	929	929	0
249	20250225	150100	9107358	929	929	929	929	0
250	20250225	150000	9107358	929	929	929	929	0
251	20250225	145900	9107358	929	929	929	929	0
252	20250225	145800	9107358	929	929	929	929	4
253	20250225	145700	9103642	929	929	929	929	0
254	20250225	145600	9103642	929	929	929	929	0
255	20250225	145500	9103642	929	929	929	929	0
256	20250225	145400	9103642	929	929	929	929	0
257	20250225	145300	9103642	929	929	929	929	0
258	20250225	145200	9103642	929	929	929	929	0
259	20250225	145100	9103642	929	929	929	929	0
260	20250225	145000	9103642	929	929	929	929	0
261	20250225	144900	9103642	929	929	929	929	0
262	20250225	144800	9103642	929	929	929	929	0
263	20250225	144700	9103642	929	929	929	929	0
264	20250225	144600	9103642	929	929	929	929	0
265	20250225	144500	9103642	929	929	929	929	0
266	20250225	144400	9103642	929	929	929	929	0
267	20250225	144300	9103642	929	929	929	929	0
268	20250225	144200	9103642	929	929	929	929	0
269	20250225	144100	9103642	929	929	929	929	0
270	20250225	144000	9103642	929	929	929	929	0
271	20250225	143900	9103642	929	929	929	929	0
272	20250225	143800	9103642	929	929	929	929	0
273	20250225	143700	9103642	929	929	929	929	0
274	20250225	143600	9103642	929	929	929	929	161
275	20250225	143500	8954073	929	929	929	929	0
276	20250225	143400	8954073	929	929	929	929	0
277	20250225	143300	8954073	929	929	929	929	0
278	20250225	143200	8954073	929	929	929	929	0
279	20250225	143100	8954073	929	929	929	929	0
280	20250225	143000	8954073	929	929	929	929	0
281	20250225	142900	8954073	929	929	929	929	0
282	20250225	142800	8954073	929	929	929	929	0
283	20250225	142700	8954073	929	929	929	929	0
284	20250225	142600	8954073	929	929	929	929	1
285	20250225	142500	8953144	929	929	929	929	0
286	20250225	142400	8953144	929	929	929	929	0
287	20250225	142300	8953144	929	929	929	929	0
288	20250225	142200	8953144	929	929	929	929	0
289	20250225	142100	8953144	929	929	929	929	0
290	20250225	142000	8953144	929	929	929	929	0
291	20250225	141900	8953144	929	929	929	929	0
292	20250225	141800	8953144	929	929	929	929	0
293	20250225	141700	8953144	929	929	929	929	0
294	20250225	141600	8953144	929	929	929	929	0
295	20250225	141500	8953144	929	929	929	929	0
296	20250225	141400	8953144	929	929	929	929	0
297	20250225	141300	8953144	929	929	929	929	0
298	20250225	141200	8953144	929	929	929	929	0
299	20250225	141100	8953144	929	929	929	929	0
300	20250225	141000	8953144	929	929	929	929	0
301	20250225	140900	8953144	929	929	929	929	0
302	20250225	140800	8953144	929	929	929	929	0
303	20250225	140700	8953144	929	929	929	929	0
304	20250225	140600	8953144	929	929	929	929	0
305	20250225	140500	8953144	929	929	929	929	1
306	20250225	140400	8952215	922	922	922	922	0
307	20250225	140300	8952215	922	922	922	922	0
308	20250225	140200	8952215	922	922	922	922	0
309	20250225	140100	8952215	922	922	922	922	0
310	20250225	140000	8952215	922	922	922	922	0
311	20250225	135900	8952215	922	922	922	922	0
312	20250225	135800	8952215	922	922	922	922	0
313	20250225	135700	8952215	922	922	922	922	0
314	20250225	135600	8952215	922	922	922	922	0
315	20250225	135500	8952215	922	922	922	922	0
316	20250225	135400	8952215	922	924	924	922	380
317	20250225	135300	8601369	922	922	922	922	0
318	20250225	135200	8601369	922	922	922	922	0
319	20250225	135100	8601369	922	922	922	922	0
320	20250225	135000	8601369	922	922	922	922	0
321	20250225	134900	8601369	922	922	922	922	0
322	20250225	134800	8601369	922	922	922	922	0
323	20250225	134700	8601369	922	922	922	922	0
324	20250225	134600	8601369	922	929	929	922	375
325	20250225	134500	8253957	930	930	930	930	0
326	20250225	134400	8253957	930	930	930	930	0
327	20250225	134300	8253957	930	930	930	930	0
328	20250225	134200	8253957	930	930	930	930	0
329	20250225	134100	8253957	930	930	930	930	0
330	20250225	134000	8253957	930	930	930	930	0
331	20250225	133900	8253957	930	930	930	930	0
332	20250225	133800	8253957	930	930	930	930	0
333	20250225	133700	8253957	930	930	930	930	0
334	20250225	133600	8253957	930	930	930	930	0
335	20250225	133500	8253957	930	930	930	930	0
336	20250225	133400	8253957	930	930	930	930	0
337	20250225	133300	8253957	930	930	930	930	0
338	20250225	133200	8253957	930	930	930	930	100
339	20250225	133100	8160957	929	929	929	929	50
340	20250225	133000	8114507	930	930	930	930	0
341	20250225	132900	8114507	930	930	930	930	0
342	20250225	132800	8114507	930	930	930	930	0
343	20250225	132700	8114507	930	930	930	930	0
344	20250225	132600	8114507	930	930	930	930	0
345	20250225	132500	8114507	930	930	930	930	0
346	20250225	132400	8114507	930	930	930	930	0
347	20250225	132300	8114507	930	930	930	930	0
348	20250225	132200	8114507	930	929	930	929	506
349	20250225	132100	7643940	930	930	930	930	1012
350	20250225	132000	6702780	930	930	930	930	0
351	20250225	131900	6702780	930	930	930	930	0
352	20250225	131800	6702780	930	930	930	930	0
353	20250225	131700	6702780	930	930	930	930	0
354	20250225	131600	6702780	930	930	930	930	0
355	20250225	131500	6702780	930	930	930	930	0
356	20250225	131400	6702780	930	930	930	930	0
357	20250225	131300	6702780	930	930	930	930	0
358	20250225	131200	6702780	930	930	930	930	0
359	20250225	131100	6702780	930	930	930	930	0
360	20250225	131000	6702780	930	930	930	930	0
361	20250225	130900	6702780	930	930	930	930	100
362	20250225	130800	6609780	931	932	932	931	407
363	20250225	130700	6230843	938	938	938	938	0
364	20250225	130600	6230843	938	938	938	938	0
365	20250225	130500	6230843	938	938	938	938	0
366	20250225	130400	6230843	938	938	938	938	0
367	20250225	130300	6230843	938	938	938	938	0
368	20250225	130200	6230843	938	938	938	938	0
369	20250225	130100	6230843	938	938	938	938	0
370	20250225	130000	6230843	938	938	938	938	0
371	20250225	125900	6230843	938	938	938	938	0
372	20250225	125800	6230843	938	938	938	938	0
373	20250225	125700	6230843	938	938	938	938	0
374	20250225	125600	6230843	938	938	938	938	0
375	20250225	125500	6230843	938	938	938	938	0
376	20250225	125400	6230843	938	938	938	938	0
377	20250225	125300	6230843	938	938	938	938	0
378	20250225	125200	6230843	938	938	938	938	0
379	20250225	125100	6230843	938	938	938	938	0
380	20250225	125000	6230843	938	938	938	938	0
381	20250225	124900	6230843	938	938	938	938	0
382	20250225	124800	6230843	938	938	938	938	0
383	20250225	124700	6230843	938	938	938	938	0
384	20250225	124600	6230843	938	938	938	938	0
385	20250225	124500	6230843	938	938	938	938	0
386	20250225	124400	6230843	938	938	938	938	0
387	20250225	124300	6230843	938	938	938	938	0
388	20250225	124200	6230843	938	938	938	938	0
389	20250225	124100	6230843	938	938	938	938	0
390	20250225	124000	6230843	938	938	938	938	0
391	20250225	123900	6230843	938	938	938	938	0
392	20250225	123800	6230843	938	938	938	938	0
393	20250225	123700	6230843	938	938	938	938	0
394	20250225	123600	6230843	938	938	938	938	0
395	20250225	123500	6230843	938	938	938	938	3
396	20250225	123400	6228029	938	938	938	938	0
397	20250225	123300	6228029	938	938	938	938	0
398	20250225	123200	6228029	938	938	938	938	0
399	20250225	123100	6228029	938	938	938	938	0
400	20250225	123000	6228029	938	938	938	938	1
401	20250225	122900	6227091	931	931	931	931	0
402	20250225	122800	6227091	931	931	931	931	0
403	20250225	122700	6227091	931	931	931	931	0
404	20250225	122600	6227091	931	931	931	931	0
405	20250225	122500	6227091	931	931	931	931	0
406	20250225	122400	6227091	931	931	931	931	0
407	20250225	122300	6227091	931	931	931	931	0
408	20250225	122200	6227091	931	931	931	931	0
409	20250225	122100	6227091	931	931	931	931	0
410	20250225	122000	6227091	931	931	931	931	0
411	20250225	121900	6227091	931	931	931	931	0
412	20250225	121800	6227091	931	931	931	931	0
413	20250225	121700	6227091	931	931	931	931	0
414	20250225	121600	6227091	931	931	931	931	0
415	20250225	121500	6227091	931	931	931	931	4
416	20250225	121400	6223367	931	932	932	931	16
417	20250225	121300	6208461	938	938	938	938	0
418	20250225	121200	6208461	938	938	938	938	0
419	20250225	121100	6208461	938	938	938	938	0
420	20250225	121000	6208461	938	938	938	938	0
421	20250225	120900	6208461	938	938	938	938	5
422	20250225	120800	6203771	938	938	938	938	0
423	20250225	120700	6203771	938	938	938	938	0
424	20250225	120600	6203771	938	938	938	938	0
425	20250225	120500	6203771	938	938	938	938	0
426	20250225	120400	6203771	938	938	938	938	0
427	20250225	120300	6203771	938	938	938	938	0
428	20250225	120200	6203771	938	938	938	938	0
429	20250225	120100	6203771	938	938	938	938	0
430	20250225	120000	6203771	938	938	938	938	0
431	20250225	115900	6203771	938	938	938	938	0
432	20250225	115800	6203771	938	938	938	938	0
433	20250225	115700	6203771	938	938	938	938	0
434	20250225	115600	6203771	938	938	938	938	0
435	20250225	115500	6203771	938	938	938	938	0
436	20250225	115400	6203771	938	938	938	938	0
437	20250225	115300	6203771	938	938	938	938	0
438	20250225	115200	6203771	938	938	938	938	0
439	20250225	115100	6203771	938	938	938	938	0
440	20250225	115000	6203771	938	938	938	938	0
441	20250225	114900	6203771	938	938	938	938	0
442	20250225	114800	6203771	938	938	938	938	0
443	20250225	114700	6203771	938	938	938	938	0
444	20250225	114600	6203771	938	938	938	938	0
445	20250225	114500	6203771	938	938	938	938	0
446	20250225	114400	6203771	938	938	938	938	0
447	20250225	114300	6203771	938	938	938	938	0
448	20250225	114200	6203771	938	938	938	938	0
449	20250225	114100	6203771	938	938	938	938	1
450	20250225	114000	6202833	930	930	930	930	0
451	20250225	113900	6202833	930	930	930	930	0
452	20250225	113800	6202833	930	930	930	930	0
453	20250225	113700	6202833	930	930	930	930	0
454	20250225	113600	6202833	930	930	930	930	0
455	20250225	113500	6202833	930	930	930	930	0
456	20250225	113400	6202833	930	930	930	930	0
457	20250225	113300	6202833	930	930	930	930	0
458	20250225	113200	6202833	930	930	930	930	0
459	20250225	113100	6202833	930	930	930	930	0
460	20250225	113000	6202833	930	930	930	930	0
461	20250225	112900	6202833	930	930	930	930	0
462	20250225	112800	6202833	930	930	930	930	0
463	20250225	112700	6202833	930	930	930	930	0
464	20250225	112600	6202833	930	930	930	930	0
465	20250225	112500	6202833	930	930	930	930	0
466	20250225	112400	6202833	930	930	930	930	0
467	20250225	112300	6202833	930	930	930	930	0
468	20250225	112200	6202833	930	930	930	930	0
469	20250225	112100	6202833	930	930	930	930	0
470	20250225	112000	6202833	930	930	930	930	0
471	20250225	111900	6202833	930	930	930	930	0
472	20250225	111800	6202833	930	930	930	930	0
473	20250225	111700	6202833	930	930	930	930	0
474	20250225	111600	6202833	930	930	930	930	0
475	20250225	111500	6202833	930	930	930	930	0
476	20250225	111400	6202833	930	930	930	930	0
477	20250225	111300	6202833	930	930	930	930	0
478	20250225	111200	6202833	930	930	930	930	0
479	20250225	111100	6202833	930	930	930	930	0
480	20250225	111000	6202833	930	930	930	930	0
481	20250225	110900	6202833	930	930	930	930	0
482	20250225	110800	6202833	930	930	930	930	0
483	20250225	110700	6202833	930	930	930	930	0
484	20250225	110600	6202833	930	930	930	930	0
485	20250225	110500	6202833	930	930	930	930	0
486	20250225	110400	6202833	930	930	930	930	0
487	20250225	110300	6202833	930	930	930	930	0
488	20250225	110200	6202833	930	930	930	930	0
489	20250225	110100	6202833	930	930	930	930	250
490	20250225	110000	5970333	930	930	930	930	0
491	20250225	105900	5970333	930	930	930	930	0
492	20250225	105800	5970333	930	930	930	930	11
493	20250225	105700	5960103	943	943	943	943	0
494	20250225	105600	5960103	943	943	943	943	0
495	20250225	105500	5960103	943	943	943	943	0
496	20250225	105400	5960103	943	943	943	943	0
497	20250225	105300	5960103	943	943	943	943	0
498	20250225	105200	5960103	943	943	943	943	0
499	20250225	105100	5960103	943	943	943	943	0
500	20250225	105000	5960103	943	943	943	943	0
501	20250225	104900	5960103	943	943	943	943	0
502	20250225	104800	5960103	943	943	943	943	0
503	20250225	104700	5960103	943	943	943	943	3
504	20250225	104600	5957274	943	943	943	943	0
505	20250225	104500	5957274	943	943	943	943	0
506	20250225	104400	5957274	943	943	943	943	0
507	20250225	104300	5957274	943	943	943	943	0
508	20250225	104200	5957274	943	943	943	943	0
509	20250225	104100	5957274	943	943	943	943	0
510	20250225	104000	5957274	943	943	943	943	0
511	20250225	103900	5957274	943	943	943	943	1
512	20250225	103800	5956331	943	943	943	943	0
513	20250225	103700	5956331	943	943	943	943	0
514	20250225	103600	5956331	943	943	943	943	0
515	20250225	103500	5956331	943	943	943	943	0
516	20250225	103400	5956331	943	925	943	925	532
517	20250225	103300	5464123	926	926	926	926	0
518	20250225	103200	5464123	926	926	926	926	526
519	20250225	103100	4977047	925	931	931	925	269
520	20250225	103000	4727459	930	930	930	930	0
521	20250225	102900	4727459	930	930	930	930	0
522	20250225	102800	4727459	930	930	930	930	2
523	20250225	102700	4725599	945	945	945	945	0
524	20250225	102600	4725599	945	945	945	945	0
525	20250225	102500	4725599	945	945	945	945	0
526	20250225	102400	4725599	945	945	945	945	0
527	20250225	102300	4725599	945	945	945	945	0
528	20250225	102200	4725599	945	945	945	945	0
529	20250225	102100	4725599	945	945	945	945	0
530	20250225	102000	4725599	945	945	945	945	0
531	20250225	101900	4725599	945	945	945	945	0
532	20250225	101800	4725599	945	945	945	945	0
533	20250225	101700	4725599	945	945	945	945	0
534	20250225	101600	4725599	945	945	945	945	0
535	20250225	101500	4725599	945	945	945	945	0
536	20250225	101400	4725599	945	945	945	945	0
537	20250225	101300	4725599	945	945	945	945	0
538	20250225	101200	4725599	945	945	945	945	1
539	20250225	101100	4724654	931	931	931	931	0
540	20250225	101000	4724654	931	931	931	931	0
541	20250225	100900	4724654	931	931	931	931	0
542	20250225	100800	4724654	931	931	931	931	62
543	20250225	100700	4666932	935	935	935	935	0
544	20250225	100600	4666932	935	935	935	935	0
545	20250225	100500	4666932	935	935	935	935	0
546	20250225	100400	4666932	935	935	935	935	0
547	20250225	100300	4666932	935	935	935	935	0
548	20250225	100200	4666932	935	935	935	935	0
549	20250225	100100	4666932	935	935	935	935	0
550	20250225	100000	4666932	935	935	935	935	0
551	20250225	095900	4666932	935	935	935	935	0
552	20250225	095800	4666932	935	935	935	935	0
553	20250225	095700	4666932	935	935	935	935	0
554	20250225	095600	4666932	935	935	935	935	0
555	20250225	095500	4666932	935	937	937	935	230
556	20250225	095400	4451813	935	935	935	935	0
557	20250225	095300	4451813	935	935	935	935	0
558	20250225	095200	4451813	935	935	935	935	0
559	20250225	095100	4451813	935	935	935	935	100
560	20250225	095000	4358313	955	955	955	955	0
561	20250225	094900	4358313	955	955	955	955	0
562	20250225	094800	4358313	955	955	955	955	0
563	20250225	094700	4358313	955	955	955	955	100
564	20250225	094600	4262813	955	955	955	955	1
565	20250225	094500	4261858	955	955	955	955	0
566	20250225	094400	4261858	955	955	955	955	0
567	20250225	094300	4261858	955	955	955	955	0
568	20250225	094200	4261858	955	955	955	955	0
569	20250225	094100	4261858	955	955	956	955	160
570	20250225	094000	4109049	960	960	960	960	0
571	20250225	093900	4109049	960	931	960	931	877
572	20250225	093800	3278289	931	931	931	931	0
573	20250225	093700	3278289	931	931	931	931	0
574	20250225	093600	3278289	931	931	931	931	0
575	20250225	093500	3278289	931	931	931	931	0
576	20250225	093400	3278289	931	931	931	931	0
577	20250225	093300	3278289	931	931	931	931	0
578	20250225	093200	3278289	931	931	931	931	0
579	20250225	093100	3278289	931	931	931	931	0
580	20250225	093000	3278289	931	931	931	931	0
581	20250225	092900	3278289	931	931	931	931	1
582	20250225	092800	3277358	921	921	921	921	0
583	20250225	092700	3277358	921	921	921	921	0
584	20250225	092600	3277358	921	921	921	921	0
585	20250225	092500	3277358	921	921	921	921	0
586	20250225	092400	3277358	921	931	931	921	598
587	20250225	092300	2726327	931	931	931	931	0
588	20250225	092200	2726327	931	931	931	931	0
589	20250225	092100	2726327	931	931	931	931	37
590	20250225	092000	2691880	931	931	931	931	0
591	20250225	091900	2691880	931	931	931	931	75
592	20250225	091800	2622055	931	932	932	931	582
593	20250225	091700	2080113	932	932	932	932	0
594	20250225	091600	2080113	932	932	932	932	0
595	20250225	091500	2080113	932	932	932	932	0
596	20250225	091400	2080113	932	932	932	932	0
597	20250225	091300	2080113	932	932	932	932	0
598	20250225	091200	2080113	932	932	932	932	1
599	20250225	091100	2079181	921	921	921	921	0
600	20250225	091000	2079181	921	921	921	921	0
601	20250225	090900	2079181	921	921	921	921	0
602	20250225	090800	2079181	921	955	955	921	59
603	20250225	090700	2024808	917	945	945	917	2000
604	20250225	090600	167478	957	957	957	957	1
605	20250225	090500	166521	957	956	957	956	156
606	20250225	090400	17262	959	959	959	959	0
607	20250225	090300	17262	959	959	959	959	0
608	20250225	090200	17262	959	959	959	959	0
609	20250225	090100	17262	959	959	959	959	0
610	20250225	090000	17262	959	959	959	959	18