KissMeData/085310/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	200000	107128464	889	889	889	889	599
3	20250226	195900	107128464	889	889	889	889	0
4	20250226	195800	107128464	889	889	889	889	0
5	20250226	195700	107128464	889	889	889	889	0
6	20250226	195600	107128464	889	889	889	889	0
7	20250226	195500	107128464	889	889	889	889	0
8	20250226	195400	107128464	889	889	889	889	0
9	20250226	195300	107128464	889	889	889	889	0
10	20250226	195200	107128464	889	889	889	889	0
11	20250226	195100	107128464	889	889	889	889	0
12	20250226	195000	107128464	889	889	889	889	0
13	20250226	194900	107128464	889	889	889	889	0
14	20250226	194800	107128464	889	889	889	889	0
15	20250226	194700	107128464	889	889	889	889	0
16	20250226	194600	107128464	889	889	889	889	0
17	20250226	194500	107128464	889	889	889	889	0
18	20250226	194400	107128464	889	889	889	889	0
19	20250226	194300	107128464	889	889	889	889	0
20	20250226	194200	107128464	889	889	889	889	0
21	20250226	194100	107128464	889	889	889	889	0
22	20250226	194000	107128464	889	889	889	889	0
23	20250226	193900	107128464	889	889	889	889	0
24	20250226	193800	107128464	889	889	889	889	0
25	20250226	193700	107128464	889	889	889	889	0
26	20250226	193600	107128464	889	889	889	889	0
27	20250226	193500	107128464	889	889	889	889	0
28	20250226	193400	107128464	889	889	889	889	0
29	20250226	193300	107128464	889	889	889	889	0
30	20250226	193200	107128464	889	889	889	889	0
31	20250226	193100	107128464	889	889	889	889	0
32	20250226	193000	107128464	889	889	889	889	599
33	20250226	192900	107128464	889	889	889	889	0
34	20250226	192800	107128464	889	889	889	889	0
35	20250226	192700	107128464	889	889	889	889	0
36	20250226	192600	107128464	889	889	889	889	0
37	20250226	192500	107128464	889	889	889	889	0
38	20250226	192400	107128464	889	889	889	889	0
39	20250226	192300	107128464	889	889	889	889	0
40	20250226	192200	107128464	889	889	889	889	0
41	20250226	192100	107128464	889	889	889	889	0
42	20250226	192000	107128464	889	889	889	889	0
43	20250226	191900	107128464	889	889	889	889	0
44	20250226	191800	107128464	889	889	889	889	0
45	20250226	191700	107128464	889	889	889	889	0
46	20250226	191600	107128464	889	889	889	889	0
47	20250226	191500	107128464	889	889	889	889	0
48	20250226	191400	107128464	889	889	889	889	0
49	20250226	191300	107128464	889	889	889	889	0
50	20250226	191200	107128464	889	889	889	889	0
51	20250226	191100	107128464	889	889	889	889	0
52	20250226	191000	107128464	889	889	889	889	0
53	20250226	190900	107128464	889	889	889	889	0
54	20250226	190800	107128464	889	889	889	889	0
55	20250226	190700	107128464	889	889	889	889	0
56	20250226	190600	107128464	889	889	889	889	0
57	20250226	190500	107128464	889	889	889	889	0
58	20250226	190400	107128464	889	889	889	889	0
59	20250226	190300	107128464	889	889	889	889	0
60	20250226	190200	107128464	889	889	889	889	0
61	20250226	190100	107128464	889	889	889	889	0
62	20250226	190000	107128464	889	889	889	889	599
63	20250226	185900	107128464	889	889	889	889	0
64	20250226	185800	107128464	889	889	889	889	0
65	20250226	185700	107128464	889	889	889	889	0
66	20250226	185600	107128464	889	889	889	889	0
67	20250226	185500	107128464	889	889	889	889	0
68	20250226	185400	107128464	889	889	889	889	0
69	20250226	185300	107128464	889	889	889	889	0
70	20250226	185200	107128464	889	889	889	889	0
71	20250226	185100	107128464	889	889	889	889	0
72	20250226	185000	107128464	889	889	889	889	0
73	20250226	184900	107128464	889	889	889	889	0
74	20250226	184800	107128464	889	889	889	889	0
75	20250226	184700	107128464	889	889	889	889	0
76	20250226	184600	107128464	889	889	889	889	0
77	20250226	184500	107128464	889	889	889	889	0
78	20250226	184400	107128464	889	889	889	889	0
79	20250226	184300	107128464	889	889	889	889	0
80	20250226	184200	107128464	889	889	889	889	0
81	20250226	184100	107128464	889	889	889	889	0
82	20250226	184000	107128464	889	889	889	889	0
83	20250226	183900	107128464	889	889	889	889	0
84	20250226	183800	107128464	889	889	889	889	0
85	20250226	183700	107128464	889	889	889	889	0
86	20250226	183600	107128464	889	889	889	889	0
87	20250226	183500	107128464	889	889	889	889	0
88	20250226	183400	107128464	889	889	889	889	0
89	20250226	183300	107128464	889	889	889	889	0
90	20250226	183200	107128464	889	889	889	889	0
91	20250226	183100	107128464	889	889	889	889	0
92	20250226	183000	107128464	889	889	889	889	599
93	20250226	182900	107128464	889	889	889	889	0
94	20250226	182800	107128464	889	889	889	889	0
95	20250226	182700	107128464	889	889	889	889	0
96	20250226	182600	107128464	889	889	889	889	0
97	20250226	182500	107128464	889	889	889	889	0
98	20250226	182400	107128464	889	889	889	889	0
99	20250226	182300	107128464	889	889	889	889	0
100	20250226	182200	107128464	889	889	889	889	0
101	20250226	182100	107128464	889	889	889	889	0
102	20250226	182000	107128464	889	889	889	889	0
103	20250226	181900	107128464	889	889	889	889	0
104	20250226	181800	107128464	889	889	889	889	0
105	20250226	181700	107128464	889	889	889	889	0
106	20250226	181600	107128464	889	889	889	889	0
107	20250226	181500	107128464	889	889	889	889	0
108	20250226	181400	107128464	889	889	889	889	0
109	20250226	181300	107128464	889	889	889	889	0
110	20250226	181200	107128464	889	889	889	889	0
111	20250226	181100	107128464	889	889	889	889	0
112	20250226	181000	107128464	889	889	889	889	0
113	20250226	180900	107128464	889	889	889	889	0
114	20250226	180800	107128464	889	889	889	889	0
115	20250226	180700	107128464	889	889	889	889	0
116	20250226	180600	107128464	889	889	889	889	0
117	20250226	180500	107128464	889	889	889	889	0
118	20250226	180400	107128464	889	889	889	889	0
119	20250226	180300	107128464	889	889	889	889	0
120	20250226	180200	107128464	889	889	889	889	0
121	20250226	180100	107128464	889	889	889	889	0
122	20250226	180000	107128464	889	889	889	889	599
123	20250226	175900	107128464	889	889	889	889	0
124	20250226	175800	107128464	889	889	889	889	0
125	20250226	175700	107128464	889	889	889	889	0
126	20250226	175600	107128464	889	889	889	889	0
127	20250226	175500	107128464	889	889	889	889	0
128	20250226	175400	107128464	889	889	889	889	0
129	20250226	175300	107128464	889	889	889	889	0
130	20250226	175200	107128464	889	889	889	889	0
131	20250226	175100	107128464	889	889	889	889	0
132	20250226	175000	107128464	889	889	889	889	0
133	20250226	174900	107128464	889	889	889	889	0
134	20250226	174800	107128464	889	889	889	889	0
135	20250226	174700	107128464	889	889	889	889	0
136	20250226	174600	107128464	889	889	889	889	0
137	20250226	174500	107128464	889	889	889	889	0
138	20250226	174400	107128464	889	889	889	889	0
139	20250226	174300	107128464	889	889	889	889	0
140	20250226	174200	107128464	889	889	889	889	0
141	20250226	174100	107128464	889	889	889	889	0
142	20250226	174000	107128464	889	889	889	889	0
143	20250226	173900	107128464	889	889	889	889	0
144	20250226	173800	107128464	889	889	889	889	0
145	20250226	173700	107128464	889	889	889	889	0
146	20250226	173600	107128464	889	889	889	889	0
147	20250226	173500	107128464	889	889	889	889	0
148	20250226	173400	107128464	889	889	889	889	0
149	20250226	173300	107128464	889	889	889	889	0
150	20250226	173200	107128464	889	889	889	889	0
151	20250226	173100	107128464	889	889	889	889	0
152	20250226	173000	107128464	889	889	889	889	599
153	20250226	172900	107128464	889	889	889	889	0
154	20250226	172800	107128464	889	889	889	889	0
155	20250226	172700	107128464	889	889	889	889	0
156	20250226	172600	107128464	889	889	889	889	0
157	20250226	172500	107128464	889	889	889	889	0
158	20250226	172400	107128464	889	889	889	889	0
159	20250226	172300	107128464	889	889	889	889	0
160	20250226	172200	107128464	889	889	889	889	0
161	20250226	172100	107128464	889	889	889	889	0
162	20250226	172000	107128464	889	889	889	889	0
163	20250226	171900	107128464	889	889	889	889	0
164	20250226	171800	107128464	889	889	889	889	0
165	20250226	171700	107128464	889	889	889	889	0
166	20250226	171600	107128464	889	889	889	889	0
167	20250226	171500	107128464	889	889	889	889	0
168	20250226	171400	107128464	889	889	889	889	0
169	20250226	171300	107128464	889	889	889	889	0
170	20250226	171200	107128464	889	889	889	889	0
171	20250226	171100	107128464	889	889	889	889	0
172	20250226	171000	107128464	889	889	889	889	0
173	20250226	170900	107128464	889	889	889	889	0
174	20250226	170800	107128464	889	889	889	889	0
175	20250226	170700	107128464	889	889	889	889	0
176	20250226	170600	107128464	889	889	889	889	0
177	20250226	170500	107128464	889	889	889	889	0
178	20250226	170400	107128464	889	889	889	889	0
179	20250226	170300	107128464	889	889	889	889	0
180	20250226	170200	107128464	889	889	889	889	0
181	20250226	170100	107128464	889	889	889	889	0
182	20250226	170000	107128464	889	889	889	889	599
183	20250226	165900	107128464	889	889	889	889	0
184	20250226	165800	107128464	889	889	889	889	0
185	20250226	165700	107128464	889	889	889	889	0
186	20250226	165600	107128464	889	889	889	889	0
187	20250226	165500	107128464	889	889	889	889	0
188	20250226	165400	107128464	889	889	889	889	0
189	20250226	165300	107128464	889	889	889	889	0
190	20250226	165200	107128464	889	889	889	889	0
191	20250226	165100	107128464	889	889	889	889	0
192	20250226	165000	107128464	889	889	889	889	0
193	20250226	164900	107128464	889	889	889	889	0
194	20250226	164800	107128464	889	889	889	889	0
195	20250226	164700	107128464	889	889	889	889	0
196	20250226	164600	107128464	889	889	889	889	0
197	20250226	164500	107128464	889	889	889	889	0
198	20250226	164400	107128464	889	889	889	889	0
199	20250226	164300	107128464	889	889	889	889	0
200	20250226	164200	107128464	889	889	889	889	0
201	20250226	164100	107128464	889	889	889	889	0
202	20250226	164000	107128464	889	889	889	889	0
203	20250226	163900	107128464	889	889	889	889	0
204	20250226	163800	107128464	889	889	889	889	0
205	20250226	163700	107128464	889	889	889	889	0
206	20250226	163600	107128464	889	889	889	889	0
207	20250226	163500	107128464	889	889	889	889	0
208	20250226	163400	107128464	889	889	889	889	0
209	20250226	163300	107128464	889	889	889	889	0
210	20250226	163200	107128464	889	889	889	889	0
211	20250226	163100	107128464	889	889	889	889	0
212	20250226	163000	107128464	889	889	889	889	599
213	20250226	162900	107128464	889	889	889	889	0
214	20250226	162800	107128464	889	889	889	889	0
215	20250226	162700	107128464	889	889	889	889	0
216	20250226	162600	107128464	889	889	889	889	0
217	20250226	162500	107128464	889	889	889	889	0
218	20250226	162400	107128464	889	889	889	889	0
219	20250226	162300	107128464	889	889	889	889	0
220	20250226	162200	107128464	889	889	889	889	0
221	20250226	162100	107128464	889	889	889	889	0
222	20250226	162000	107128464	889	889	889	889	0
223	20250226	161900	107128464	889	889	889	889	0
224	20250226	161800	107128464	889	889	889	889	0
225	20250226	161700	107128464	889	889	889	889	0
226	20250226	161600	107128464	889	889	889	889	0
227	20250226	161500	107128464	889	889	889	889	0
228	20250226	161400	107128464	889	889	889	889	0
229	20250226	161300	107128464	889	889	889	889	0
230	20250226	161200	107128464	889	889	889	889	0
231	20250226	161100	107128464	889	889	889	889	0
232	20250226	161000	107128464	889	889	889	889	0
233	20250226	160900	107128464	889	889	889	889	0
234	20250226	160800	107128464	889	889	889	889	0
235	20250226	160700	107128464	889	889	889	889	0
236	20250226	160600	107128464	889	889	889	889	0
237	20250226	160500	107128464	889	889	889	889	0
238	20250226	160400	107128464	889	889	889	889	0
239	20250226	160300	107128464	889	889	889	889	0
240	20250226	160200	107128464	889	889	889	889	0
241	20250226	160100	107128464	889	889	889	889	0
242	20250226	160000	107128464	889	889	889	889	599
243	20250226	155900	107128464	889	889	889	889	0
244	20250226	155800	107128464	889	889	889	889	0
245	20250226	155700	107128464	889	889	889	889	0
246	20250226	155600	107128464	889	889	889	889	0
247	20250226	155500	107128464	889	889	889	889	0
248	20250226	155400	107128464	889	889	889	889	0
249	20250226	155300	107128464	889	889	889	889	0
250	20250226	155200	107128464	889	889	889	889	0
251	20250226	155100	107128464	889	889	889	889	0
252	20250226	155000	107128464	889	889	889	889	0
253	20250226	154900	107128464	889	889	889	889	0
254	20250226	154800	107128464	889	889	889	889	0
255	20250226	154700	107128464	889	889	889	889	0
256	20250226	154600	107128464	889	889	889	889	0
257	20250226	154500	107128464	889	889	889	889	0
258	20250226	154400	107128464	889	889	889	889	0
259	20250226	154300	107128464	889	889	889	889	0
260	20250226	154200	107128464	889	889	889	889	0
261	20250226	154100	107128464	889	889	889	889	0
262	20250226	154000	107128464	889	889	889	889	0
263	20250226	153900	107128464	889	889	889	889	0
264	20250226	153800	107128464	889	889	889	889	0
265	20250226	153700	107128464	889	889	889	889	0
266	20250226	153600	107128464	889	889	889	889	0
267	20250226	153500	107128464	889	889	889	889	0
268	20250226	153400	107128464	889	889	889	889	0
269	20250226	153300	107128464	889	889	889	889	0
270	20250226	153200	107128464	889	889	889	889	0
271	20250226	153100	107128464	889	889	889	889	0
272	20250226	153000	107128464	889	889	889	889	1198
273	20250226	152900	106595953	891	891	891	891	0
274	20250226	152800	106595953	891	891	891	891	0
275	20250226	152700	106595953	891	891	891	891	0
276	20250226	152600	106595953	891	891	891	891	0
277	20250226	152500	106595953	891	891	891	891	0
278	20250226	152400	106595953	891	891	891	891	0
279	20250226	152300	106595953	891	891	891	891	0
280	20250226	152200	106595953	891	891	891	891	0
281	20250226	152100	106595953	891	891	891	891	0
282	20250226	152000	106595953	891	891	891	891	0
283	20250226	151900	106595953	891	891	891	891	0
284	20250226	151800	106595953	891	891	891	891	0
285	20250226	151700	106595953	891	891	891	891	50
286	20250226	151600	106551403	891	891	891	891	0
287	20250226	151500	106551403	891	891	891	891	0
288	20250226	151400	106551403	891	891	891	890	552
289	20250226	151300	106060111	891	891	891	891	5
290	20250226	151200	106055656	891	891	891	891	0
291	20250226	151100	106055656	891	891	891	891	0
292	20250226	151000	106055656	891	891	891	891	0
293	20250226	150900	106055656	891	891	891	891	0
294	20250226	150800	106055656	891	891	891	891	0
295	20250226	150700	106055656	891	891	891	891	0
296	20250226	150600	106055656	891	891	891	891	0
297	20250226	150500	106055656	891	891	891	891	0
298	20250226	150400	106055656	891	891	892	891	1179
299	20250226	150300	105005111	891	891	891	891	12
300	20250226	150200	104994419	891	891	891	891	0
301	20250226	150100	104994419	891	891	891	891	0
302	20250226	150000	104994419	891	891	891	891	0
303	20250226	145900	104994419	891	891	891	891	0
304	20250226	145800	104994419	891	891	891	891	0
305	20250226	145700	104994419	891	891	891	891	2
306	20250226	145600	104992637	889	889	889	889	0
307	20250226	145500	104992637	889	889	889	889	0
308	20250226	145400	104992637	889	889	889	889	0
309	20250226	145300	104992637	889	889	889	889	0
310	20250226	145200	104992637	889	889	889	889	0
311	20250226	145100	104992637	889	889	889	889	6
312	20250226	145000	104987303	889	891	891	889	1097
313	20250226	144900	104011108	891	891	891	891	903
314	20250226	144800	103206535	892	892	892	892	0
315	20250226	144700	103206535	892	892	892	892	0
316	20250226	144600	103206535	892	892	892	892	0
317	20250226	144500	103206535	892	892	892	892	0
318	20250226	144400	103206535	892	892	892	892	0
319	20250226	144300	103206535	892	892	892	892	0
320	20250226	144200	103206535	892	892	892	892	0
321	20250226	144100	103206535	892	892	892	892	0
322	20250226	144000	103206535	892	892	892	892	0
323	20250226	143900	103206535	892	892	892	892	0
324	20250226	143800	103206535	892	892	892	892	10
325	20250226	143700	103197615	891	891	891	891	3
326	20250226	143600	103194942	892	892	892	892	0
327	20250226	143500	103194942	892	892	892	892	0
328	20250226	143400	103194942	892	892	892	892	0
329	20250226	143300	103194942	892	892	892	892	21
330	20250226	143200	103176210	892	892	892	892	0
331	20250226	143100	103176210	892	892	892	892	0
332	20250226	143000	103176210	892	892	892	892	0
333	20250226	142900	103176210	892	892	892	892	0
334	20250226	142800	103176210	892	892	892	892	0
335	20250226	142700	103176210	892	892	892	892	2
336	20250226	142600	103174426	892	892	892	892	0
337	20250226	142500	103174426	892	892	892	892	0
338	20250226	142400	103174426	892	892	892	892	0
339	20250226	142300	103174426	892	892	892	892	0
340	20250226	142200	103174426	892	892	892	892	0
341	20250226	142100	103174426	892	892	892	892	0
342	20250226	142000	103174426	892	890	892	890	519
343	20250226	141900	102712478	890	890	890	890	0
344	20250226	141800	102712478	890	890	890	890	0
345	20250226	141700	102712478	890	890	890	890	0
346	20250226	141600	102712478	890	890	890	890	0
347	20250226	141500	102712478	890	890	890	890	0
348	20250226	141400	102712478	890	890	890	890	0
349	20250226	141300	102712478	890	890	890	890	1
350	20250226	141200	102711588	892	892	892	892	0
351	20250226	141100	102711588	892	892	892	892	0
352	20250226	141000	102711588	892	892	892	892	0
353	20250226	140900	102711588	892	892	892	892	0
354	20250226	140800	102711588	892	892	892	892	0
355	20250226	140700	102711588	892	892	892	892	0
356	20250226	140600	102711588	892	890	892	890	102
357	20250226	140500	102620804	892	892	892	892	0
358	20250226	140400	102620804	892	892	892	892	0
359	20250226	140300	102620804	892	892	892	892	3
360	20250226	140200	102618128	890	890	890	890	0
361	20250226	140100	102618128	890	890	890	890	1
362	20250226	140000	102617238	890	890	890	890	0
363	20250226	135900	102617238	890	890	890	890	0
364	20250226	135800	102617238	890	890	890	890	0
365	20250226	135700	102617238	890	890	890	890	0
366	20250226	135600	102617238	890	890	890	890	0
367	20250226	135500	102617238	890	890	890	890	300
368	20250226	135400	102350238	890	890	890	890	0
369	20250226	135300	102350238	890	890	890	890	0
370	20250226	135200	102350238	890	890	890	890	13
371	20250226	135100	102338668	890	890	890	890	2
372	20250226	135000	102336888	890	891	891	890	11
373	20250226	134900	102327090	892	892	892	892	0
374	20250226	134800	102327090	892	892	892	892	0
375	20250226	134700	102327090	892	892	892	892	74
376	20250226	134600	102261082	892	892	892	892	0
377	20250226	134500	102261082	892	892	892	892	0
378	20250226	134400	102261082	892	892	892	892	0
379	20250226	134300	102261082	892	892	892	892	0
380	20250226	134200	102261082	892	892	892	892	0
381	20250226	134100	102261082	892	892	892	892	0
382	20250226	134000	102261082	892	892	892	892	0
383	20250226	133900	102261082	892	892	892	892	0
384	20250226	133800	102261082	892	892	892	892	0
385	20250226	133700	102261082	892	892	892	892	0
386	20250226	133600	102261082	892	891	892	891	196
387	20250226	133500	102086350	892	892	892	892	4
388	20250226	133400	102082782	893	893	893	893	0
389	20250226	133300	102082782	893	893	893	893	0
390	20250226	133200	102082782	893	893	893	893	0
391	20250226	133100	102082782	893	893	893	893	0
392	20250226	133000	102082782	893	893	893	893	1
393	20250226	132900	102081889	894	893	894	893	3
394	20250226	132800	102079208	890	890	890	890	0
395	20250226	132700	102079208	890	890	890	890	0
396	20250226	132600	102079208	890	891	891	890	200
397	20250226	132500	101901143	891	891	891	891	0
398	20250226	132400	101901143	891	891	891	891	30
399	20250226	132300	101874413	891	889	891	889	8022
400	20250226	132200	94732593	888	888	888	888	0
401	20250226	132100	94732593	888	887	888	887	4320
402	20250226	132000	90896434	887	887	887	887	0
403	20250226	131900	90896434	887	887	887	887	0
404	20250226	131800	90896434	887	887	887	887	0
405	20250226	131700	90896434	887	887	887	887	0
406	20250226	131600	90896434	887	887	887	887	0
407	20250226	131500	90896434	887	887	887	887	0
408	20250226	131400	90896434	887	887	887	887	0
409	20250226	131300	90896434	887	887	887	887	0
410	20250226	131200	90896434	887	887	887	887	0
411	20250226	131100	90896434	887	887	887	887	30
412	20250226	131000	90869824	887	887	887	887	30
413	20250226	130900	90843214	887	887	887	887	0
414	20250226	130800	90843214	887	887	887	887	4
415	20250226	130700	90839666	887	887	887	887	0
416	20250226	130600	90839666	887	887	887	887	5470
417	20250226	130500	85987776	887	887	887	887	0
418	20250226	130400	85987776	887	887	887	887	0
419	20250226	130300	85987776	887	887	887	887	4
420	20250226	130200	85984228	887	887	887	887	5
421	20250226	130100	85979793	887	887	887	887	3
422	20250226	130000	85977132	887	887	887	887	1444
423	20250226	125900	84696304	888	888	888	888	0
424	20250226	125800	84696304	888	888	888	888	0
425	20250226	125700	84696304	888	888	888	888	4
426	20250226	125600	84692752	888	888	888	888	0
427	20250226	125500	84692752	888	888	888	888	5
428	20250226	125400	84688312	887	887	887	887	0
429	20250226	125300	84688312	887	887	887	887	0
430	20250226	125200	84688312	887	887	887	887	0
431	20250226	125100	84688312	887	887	887	887	0
432	20250226	125000	84688312	887	887	887	887	0
433	20250226	124900	84688312	887	887	887	887	0
434	20250226	124800	84688312	887	887	887	887	0
435	20250226	124700	84688312	887	887	887	887	30
436	20250226	124600	84661702	887	887	887	887	0
437	20250226	124500	84661702	887	887	887	887	30
438	20250226	124400	84635092	888	888	888	888	500
439	20250226	124300	84191092	888	888	888	888	0
440	20250226	124200	84191092	888	888	888	888	0
441	20250226	124100	84191092	888	888	888	888	0
442	20250226	124000	84191092	888	888	888	888	2
443	20250226	123900	84189316	888	888	888	888	0
444	20250226	123800	84189316	888	888	888	888	0
445	20250226	123700	84189316	888	888	888	888	0
446	20250226	123600	84189316	888	888	888	888	0
447	20250226	123500	84189316	888	888	888	888	2
448	20250226	123400	84187540	888	888	888	888	0
449	20250226	123300	84187540	888	888	888	888	0
450	20250226	123200	84187540	888	888	888	888	3
451	20250226	123100	84184876	887	887	887	887	0
452	20250226	123000	84184876	887	887	887	887	30
453	20250226	122900	84158266	887	887	887	887	0
454	20250226	122800	84158266	887	887	887	887	0
455	20250226	122700	84158266	887	887	887	887	0
456	20250226	122600	84158266	887	887	887	887	0
457	20250226	122500	84158266	887	887	887	887	0
458	20250226	122400	84158266	887	887	887	887	0
459	20250226	122300	84158266	887	887	887	887	0
460	20250226	122200	84158266	887	887	887	887	5
461	20250226	122100	84153831	887	887	887	887	0
462	20250226	122000	84153831	887	887	887	887	0
463	20250226	121900	84153831	887	887	887	887	2
464	20250226	121800	84152057	886	887	887	886	202
465	20250226	121700	83973083	885	885	885	885	0
466	20250226	121600	83973083	885	887	887	885	12
467	20250226	121500	83962453	885	885	885	885	9
468	20250226	121400	83954488	888	888	888	888	0
469	20250226	121300	83954488	888	888	888	888	0
470	20250226	121200	83954488	888	888	888	888	0
471	20250226	121100	83954488	888	888	888	888	0
472	20250226	121000	83954488	888	886	888	885	7848
473	20250226	120900	77006405	888	888	888	888	0
474	20250226	120800	77006405	888	888	888	888	0
475	20250226	120700	77006405	888	888	888	888	0
476	20250226	120600	77006405	888	888	888	888	0
477	20250226	120500	77006405	888	888	888	888	0
478	20250226	120400	77006405	888	888	888	888	0
479	20250226	120300	77006405	888	888	888	888	12
480	20250226	120200	76995749	888	888	888	888	0
481	20250226	120100	76995749	888	888	888	888	5
482	20250226	120000	76991309	889	889	889	889	0
483	20250226	115900	76991309	889	889	889	889	0
484	20250226	115800	76991309	889	889	889	889	0
485	20250226	115700	76991309	889	889	889	889	0
486	20250226	115600	76991309	889	889	889	889	0
487	20250226	115500	76991309	889	889	889	889	0
488	20250226	115400	76991309	889	889	889	889	2
489	20250226	115300	76989531	886	887	887	886	8449
490	20250226	115200	69502941	890	890	890	890	0
491	20250226	115100	69502941	890	889	890	889	4
492	20250226	115000	69499383	888	888	888	888	0
493	20250226	114900	69499383	888	888	888	888	303
494	20250226	114800	69230319	890	890	890	890	0
495	20250226	114700	69230319	890	890	890	890	0
496	20250226	114600	69230319	890	890	890	890	0
497	20250226	114500	69230319	890	890	890	890	0
498	20250226	114400	69230319	890	889	890	889	53
499	20250226	114300	69183200	890	890	890	890	0
500	20250226	114200	69183200	890	890	890	890	0
501	20250226	114100	69183200	890	890	890	890	0
502	20250226	114000	69183200	890	890	890	890	0
503	20250226	113900	69183200	890	890	890	890	0
504	20250226	113800	69183200	890	890	890	890	0
505	20250226	113700	69183200	890	890	890	890	0
506	20250226	113600	69183200	890	890	890	890	0
507	20250226	113500	69183200	890	890	890	890	50
508	20250226	113400	69138700	889	889	889	889	1
509	20250226	113300	69137811	890	890	890	890	0
510	20250226	113200	69137811	890	890	890	890	56
511	20250226	113100	69087971	890	890	890	890	0
512	20250226	113000	69087971	890	890	890	890	0
513	20250226	112900	69087971	890	890	890	890	0
514	20250226	112800	69087971	890	890	890	890	0
515	20250226	112700	69087971	890	890	890	890	0
516	20250226	112600	69087971	890	890	890	890	6
517	20250226	112500	69082631	890	890	890	890	0
518	20250226	112400	69082631	890	890	890	890	0
519	20250226	112300	69082631	890	890	890	890	0
520	20250226	112200	69082631	890	890	890	890	0
521	20250226	112100	69082631	890	890	890	890	683
522	20250226	112000	68474761	890	890	890	890	0
523	20250226	111900	68474761	890	890	890	890	0
524	20250226	111800	68474761	890	890	890	890	0
525	20250226	111700	68474761	890	890	890	890	0
526	20250226	111600	68474761	890	890	890	890	0
527	20250226	111500	68474761	890	890	890	890	0
528	20250226	111400	68474761	890	890	890	890	2
529	20250226	111300	68472981	890	890	890	890	0
530	20250226	111200	68472981	890	890	890	890	0
531	20250226	111100	68472981	890	890	890	890	0
532	20250226	111000	68472981	890	890	890	890	13
533	20250226	110900	68461411	890	890	890	890	3
534	20250226	110800	68458741	890	890	890	890	0
535	20250226	110700	68458741	890	890	890	890	10
536	20250226	110600	68449841	890	890	890	890	4
537	20250226	110500	68446281	887	888	888	887	811
538	20250226	110400	67726770	890	890	890	890	0
539	20250226	110300	67726770	890	890	890	890	0
540	20250226	110200	67726770	890	890	890	890	0
541	20250226	110100	67726770	890	890	890	890	7
542	20250226	110000	67720540	891	891	891	891	0
543	20250226	105900	67720540	891	891	891	891	0
544	20250226	105800	67720540	891	891	891	891	0
545	20250226	105700	67720540	891	891	891	890	4
546	20250226	105600	67716977	889	890	890	889	2200
547	20250226	105500	65761163	891	891	891	891	20
548	20250226	105400	65743343	891	891	891	891	10
549	20250226	105300	65734433	891	891	891	891	0
550	20250226	105200	65734433	891	891	891	891	0
551	20250226	105100	65734433	891	891	891	891	0
552	20250226	105000	65734433	891	891	891	891	3
553	20250226	104900	65731760	890	890	890	890	0
554	20250226	104800	65731760	890	890	890	890	225
555	20250226	104700	65531510	890	890	890	890	0
556	20250226	104600	65531510	890	890	890	890	0
557	20250226	104500	65531510	890	890	890	890	0
558	20250226	104400	65531510	890	890	890	890	0
559	20250226	104300	65531510	890	890	890	890	0
560	20250226	104200	65531510	890	890	890	890	0
561	20250226	104100	65531510	890	888	893	888	10881
562	20250226	104000	55834491	888	887	888	887	212
563	20250226	103900	55646238	887	887	887	887	27
564	20250226	103800	55622289	888	887	888	887	6122
565	20250226	103700	50192035	885	886	886	885	2367
566	20250226	103600	48096645	889	889	889	889	5
567	20250226	103500	48092200	889	889	889	889	0
568	20250226	103400	48092200	889	889	889	889	0
569	20250226	103300	48092200	889	889	889	889	3
570	20250226	103200	48089533	887	889	889	887	203
571	20250226	103100	47909466	887	889	889	887	900
572	20250226	103000	47111160	889	889	889	889	20
573	20250226	102900	47093380	886	886	886	886	0
574	20250226	102800	47093380	886	888	888	886	4975
575	20250226	102700	42682451	889	889	889	889	1179
576	20250226	102600	41634320	888	888	888	888	0
577	20250226	102500	41634320	888	889	889	888	200
578	20250226	102400	41456664	888	888	888	888	0
579	20250226	102300	41456664	888	888	888	888	0
580	20250226	102200	41456664	888	891	891	888	5000
581	20250226	102100	37013007	892	892	892	892	0
582	20250226	102000	37013007	892	892	892	892	6
583	20250226	101900	37007655	893	893	893	893	0
584	20250226	101800	37007655	893	893	893	893	44
585	20250226	101700	36968363	893	893	893	893	0
586	20250226	101600	36968363	893	893	893	893	0
587	20250226	101500	36968363	893	893	893	893	0
588	20250226	101400	36968363	893	893	893	893	0
589	20250226	101300	36968363	893	893	893	893	2
590	20250226	101200	36966577	891	891	891	891	0
591	20250226	101100	36966577	891	892	892	890	2827
592	20250226	101000	34447341	894	896	896	894	5836
593	20250226	100900	29218287	895	895	895	895	66
594	20250226	100800	29159217	895	895	895	895	23
595	20250226	100700	29138632	893	893	893	893	0
596	20250226	100600	29138632	893	893	893	893	0
597	20250226	100500	29138632	893	893	893	893	1877
598	20250226	100400	27462471	892	892	892	892	415
599	20250226	100300	27092291	892	892	892	892	3
600	20250226	100200	27089615	889	889	889	889	2000
601	20250226	100100	25311615	889	889	889	889	0
602	20250226	100000	25311615	889	889	889	889	5
603	20250226	095900	25307170	889	892	892	889	10000
604	20250226	095800	16409463	893	893	893	893	1
605	20250226	095700	16408570	893	892	893	892	35
606	20250226	095600	16377345	893	893	893	893	0
607	20250226	095500	16377345	893	893	893	893	109
608	20250226	095400	16280008	891	892	892	891	100
609	20250226	095300	16190906	893	893	893	893	0
610	20250226	095200	16190906	893	893	893	893	4
611	20250226	095100	16187334	893	893	893	893	0
612	20250226	095000	16187334	893	893	893	893	0
613	20250226	094900	16187334	893	893	893	893	3
614	20250226	094800	16184655	891	891	891	891	49
615	20250226	094700	16140996	893	893	893	893	3
616	20250226	094600	16138317	891	891	891	891	17
617	20250226	094500	16123170	892	890	892	890	1225
618	20250226	094400	15030920	890	890	890	890	0
619	20250226	094300	15030920	890	890	890	890	0
620	20250226	094200	15030920	890	892	892	890	61
621	20250226	094100	14976626	893	893	893	893	0
622	20250226	094000	14976626	893	893	893	893	0
623	20250226	093900	14976626	893	893	893	893	1001
624	20250226	093800	14082733	894	894	894	894	7
625	20250226	093700	14076475	894	894	894	894	32
626	20250226	093600	14047867	894	894	894	894	5
627	20250226	093500	14043397	893	893	893	893	1481
628	20250226	093400	12720864	892	892	892	892	1
629	20250226	093300	12719972	892	893	893	892	33
630	20250226	093200	12690533	893	890	893	890	103
631	20250226	093100	12598854	893	891	893	891	174
632	20250226	093000	12443790	892	891	892	889	19
633	20250226	092900	12426881	893	893	893	893	0
634	20250226	092800	12426881	893	893	893	893	0
635	20250226	092700	12426881	893	893	893	893	4
636	20250226	092600	12423309	894	894	894	894	220
637	20250226	092500	12226629	895	895	895	895	0
638	20250226	092400	12226629	895	895	895	894	305
639	20250226	092300	11953834	895	895	895	895	100
640	20250226	092200	11864334	895	890	895	890	181
641	20250226	092100	11702344	896	896	896	896	0
642	20250226	092000	11702344	896	894	896	890	170
643	20250226	091900	11551006	895	895	895	895	59
644	20250226	091800	11498201	896	896	896	896	70
645	20250226	091700	11435481	895	895	895	895	76
646	20250226	091600	11367461	898	898	898	898	0
647	20250226	091500	11367461	898	898	898	898	0
648	20250226	091400	11367461	898	898	898	898	1000
649	20250226	091300	10469461	898	898	898	898	500
650	20250226	091200	10020461	898	898	898	898	0
651	20250226	091100	10020461	898	898	898	898	18
652	20250226	091000	10004297	899	899	899	899	3
653	20250226	090900	10001600	898	897	898	897	803
654	20250226	090800	9281006	897	897	897	897	0
655	20250226	090700	9281006	897	897	897	897	0
656	20250226	090600	9281006	897	897	897	896	252
657	20250226	090500	9055165	897	898	898	897	602
658	20250226	090400	8515169	897	897	897	897	200
659	20250226	090300	8335769	899	900	900	889	1028
660	20250226	090200	7421621	890	890	890	890	10
661	20250226	090100	7412721	901	896	901	896	5923
662	20250226	090000	2078190	895	895	895	895	2322