KissMeData/215790/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	204800	9829787	476	476	476	476	573
3	20250226	204700	9829787	476	476	476	476	0
4	20250226	204600	9829787	476	476	476	476	0
5	20250226	204500	9829787	476	476	476	476	0
6	20250226	204400	9829787	476	476	476	476	0
7	20250226	204300	9829787	476	476	476	476	0
8	20250226	204200	9829787	476	476	476	476	0
9	20250226	204100	9829787	476	476	476	476	0
10	20250226	204000	9829787	476	476	476	476	0
11	20250226	203900	9829787	476	476	476	476	0
12	20250226	203800	9829787	476	476	476	476	0
13	20250226	203700	9829787	476	476	476	476	0
14	20250226	203600	9829787	476	476	476	476	0
15	20250226	203500	9829787	476	476	476	476	0
16	20250226	203400	9829787	476	476	476	476	0
17	20250226	203300	9829787	476	476	476	476	0
18	20250226	203200	9829787	476	476	476	476	0
19	20250226	203100	9829787	476	476	476	476	0
20	20250226	203000	9829787	476	476	476	476	0
21	20250226	202900	9829787	476	476	476	476	0
22	20250226	202800	9829787	476	476	476	476	0
23	20250226	202700	9829787	476	476	476	476	0
24	20250226	202600	9829787	476	476	476	476	0
25	20250226	202500	9829787	476	476	476	476	0
26	20250226	202400	9829787	476	476	476	476	0
27	20250226	202300	9829787	476	476	476	476	0
28	20250226	202200	9829787	476	476	476	476	0
29	20250226	202100	9829787	476	476	476	476	0
30	20250226	202000	9829787	476	476	476	476	0
31	20250226	201900	9829787	476	476	476	476	0
32	20250226	201800	9829787	476	476	476	476	573
33	20250226	201700	9829787	476	476	476	476	0
34	20250226	201600	9829787	476	476	476	476	0
35	20250226	201500	9829787	476	476	476	476	0
36	20250226	201400	9829787	476	476	476	476	0
37	20250226	201300	9829787	476	476	476	476	0
38	20250226	201200	9829787	476	476	476	476	0
39	20250226	201100	9829787	476	476	476	476	0
40	20250226	201000	9829787	476	476	476	476	0
41	20250226	200900	9829787	476	476	476	476	0
42	20250226	200800	9829787	476	476	476	476	0
43	20250226	200700	9829787	476	476	476	476	0
44	20250226	200600	9829787	476	476	476	476	0
45	20250226	200500	9829787	476	476	476	476	0
46	20250226	200400	9829787	476	476	476	476	0
47	20250226	200300	9829787	476	476	476	476	0
48	20250226	200200	9829787	476	476	476	476	0
49	20250226	200100	9829787	476	476	476	476	0
50	20250226	200000	9829787	476	476	476	476	0
51	20250226	195900	9829787	476	476	476	476	0
52	20250226	195800	9829787	476	476	476	476	0
53	20250226	195700	9829787	476	476	476	476	0
54	20250226	195600	9829787	476	476	476	476	0
55	20250226	195500	9829787	476	476	476	476	0
56	20250226	195400	9829787	476	476	476	476	0
57	20250226	195300	9829787	476	476	476	476	0
58	20250226	195200	9829787	476	476	476	476	0
59	20250226	195100	9829787	476	476	476	476	0
60	20250226	195000	9829787	476	476	476	476	0
61	20250226	194900	9829787	476	476	476	476	0
62	20250226	194800	9829787	476	476	476	476	573
63	20250226	194700	9829787	476	476	476	476	0
64	20250226	194600	9829787	476	476	476	476	0
65	20250226	194500	9829787	476	476	476	476	0
66	20250226	194400	9829787	476	476	476	476	0
67	20250226	194300	9829787	476	476	476	476	0
68	20250226	194200	9829787	476	476	476	476	0
69	20250226	194100	9829787	476	476	476	476	0
70	20250226	194000	9829787	476	476	476	476	0
71	20250226	193900	9829787	476	476	476	476	0
72	20250226	193800	9829787	476	476	476	476	0
73	20250226	193700	9829787	476	476	476	476	0
74	20250226	193600	9829787	476	476	476	476	0
75	20250226	193500	9829787	476	476	476	476	0
76	20250226	193400	9829787	476	476	476	476	0
77	20250226	193300	9829787	476	476	476	476	0
78	20250226	193200	9829787	476	476	476	476	0
79	20250226	193100	9829787	476	476	476	476	0
80	20250226	193000	9829787	476	476	476	476	0
81	20250226	192900	9829787	476	476	476	476	0
82	20250226	192800	9829787	476	476	476	476	0
83	20250226	192700	9829787	476	476	476	476	0
84	20250226	192600	9829787	476	476	476	476	0
85	20250226	192500	9829787	476	476	476	476	0
86	20250226	192400	9829787	476	476	476	476	0
87	20250226	192300	9829787	476	476	476	476	0
88	20250226	192200	9829787	476	476	476	476	0
89	20250226	192100	9829787	476	476	476	476	0
90	20250226	192000	9829787	476	476	476	476	0
91	20250226	191900	9829787	476	476	476	476	0
92	20250226	191800	9829787	476	476	476	476	573
93	20250226	191700	9829787	476	476	476	476	0
94	20250226	191600	9829787	476	476	476	476	0
95	20250226	191500	9829787	476	476	476	476	0
96	20250226	191400	9829787	476	476	476	476	0
97	20250226	191300	9829787	476	476	476	476	0
98	20250226	191200	9829787	476	476	476	476	0
99	20250226	191100	9829787	476	476	476	476	0
100	20250226	191000	9829787	476	476	476	476	0
101	20250226	190900	9829787	476	476	476	476	0
102	20250226	190800	9829787	476	476	476	476	0
103	20250226	190700	9829787	476	476	476	476	0
104	20250226	190600	9829787	476	476	476	476	0
105	20250226	190500	9829787	476	476	476	476	0
106	20250226	190400	9829787	476	476	476	476	0
107	20250226	190300	9829787	476	476	476	476	0
108	20250226	190200	9829787	476	476	476	476	0
109	20250226	190100	9829787	476	476	476	476	0
110	20250226	190000	9829787	476	476	476	476	0
111	20250226	185900	9829787	476	476	476	476	0
112	20250226	185800	9829787	476	476	476	476	0
113	20250226	185700	9829787	476	476	476	476	0
114	20250226	185600	9829787	476	476	476	476	0
115	20250226	185500	9829787	476	476	476	476	0
116	20250226	185400	9829787	476	476	476	476	0
117	20250226	185300	9829787	476	476	476	476	0
118	20250226	185200	9829787	476	476	476	476	0
119	20250226	185100	9829787	476	476	476	476	0
120	20250226	185000	9829787	476	476	476	476	0
121	20250226	184900	9829787	476	476	476	476	0
122	20250226	184800	9829787	476	476	476	476	573
123	20250226	184700	9829787	476	476	476	476	0
124	20250226	184600	9829787	476	476	476	476	0
125	20250226	184500	9829787	476	476	476	476	0
126	20250226	184400	9829787	476	476	476	476	0
127	20250226	184300	9829787	476	476	476	476	0
128	20250226	184200	9829787	476	476	476	476	0
129	20250226	184100	9829787	476	476	476	476	0
130	20250226	184000	9829787	476	476	476	476	0
131	20250226	183900	9829787	476	476	476	476	0
132	20250226	183800	9829787	476	476	476	476	0
133	20250226	183700	9829787	476	476	476	476	0
134	20250226	183600	9829787	476	476	476	476	0
135	20250226	183500	9829787	476	476	476	476	0
136	20250226	183400	9829787	476	476	476	476	0
137	20250226	183300	9829787	476	476	476	476	0
138	20250226	183200	9829787	476	476	476	476	0
139	20250226	183100	9829787	476	476	476	476	0
140	20250226	183000	9829787	476	476	476	476	0
141	20250226	182900	9829787	476	476	476	476	0
142	20250226	182800	9829787	476	476	476	476	0
143	20250226	182700	9829787	476	476	476	476	0
144	20250226	182600	9829787	476	476	476	476	0
145	20250226	182500	9829787	476	476	476	476	0
146	20250226	182400	9829787	476	476	476	476	0
147	20250226	182300	9829787	476	476	476	476	0
148	20250226	182200	9829787	476	476	476	476	0
149	20250226	182100	9829787	476	476	476	476	0
150	20250226	182000	9829787	476	476	476	476	0
151	20250226	181900	9829787	476	476	476	476	0
152	20250226	181800	9829787	476	476	476	476	573
153	20250226	181700	9829787	476	476	476	476	0
154	20250226	181600	9829787	476	476	476	476	0
155	20250226	181500	9829787	476	476	476	476	0
156	20250226	181400	9829787	476	476	476	476	0
157	20250226	181300	9829787	476	476	476	476	0
158	20250226	181200	9829787	476	476	476	476	0
159	20250226	181100	9829787	476	476	476	476	0
160	20250226	181000	9829787	476	476	476	476	0
161	20250226	180900	9829787	476	476	476	476	0
162	20250226	180800	9829787	476	476	476	476	0
163	20250226	180700	9829787	476	476	476	476	0
164	20250226	180600	9829787	476	476	476	476	0
165	20250226	180500	9829787	476	476	476	476	0
166	20250226	180400	9829787	476	476	476	476	0
167	20250226	180300	9829787	476	476	476	476	0
168	20250226	180200	9829787	476	476	476	476	0
169	20250226	180100	9829787	476	476	476	476	0
170	20250226	180000	9829787	476	476	476	476	0
171	20250226	175900	9829787	476	476	476	476	0
172	20250226	175800	9829787	476	476	476	476	0
173	20250226	175700	9829787	476	476	476	476	0
174	20250226	175600	9829787	476	476	476	476	0
175	20250226	175500	9829787	476	476	476	476	0
176	20250226	175400	9829787	476	476	476	476	0
177	20250226	175300	9829787	476	476	476	476	0
178	20250226	175200	9829787	476	476	476	476	0
179	20250226	175100	9829787	476	476	476	476	0
180	20250226	175000	9829787	476	476	476	476	0
181	20250226	174900	9829787	476	476	476	476	0
182	20250226	174800	9829787	476	476	476	476	573
183	20250226	174700	9829787	476	476	476	476	0
184	20250226	174600	9829787	476	476	476	476	0
185	20250226	174500	9829787	476	476	476	476	0
186	20250226	174400	9829787	476	476	476	476	0
187	20250226	174300	9829787	476	476	476	476	0
188	20250226	174200	9829787	476	476	476	476	0
189	20250226	174100	9829787	476	476	476	476	0
190	20250226	174000	9829787	476	476	476	476	0
191	20250226	173900	9829787	476	476	476	476	0
192	20250226	173800	9829787	476	476	476	476	0
193	20250226	173700	9829787	476	476	476	476	0
194	20250226	173600	9829787	476	476	476	476	0
195	20250226	173500	9829787	476	476	476	476	0
196	20250226	173400	9829787	476	476	476	476	0
197	20250226	173300	9829787	476	476	476	476	0
198	20250226	173200	9829787	476	476	476	476	0
199	20250226	173100	9829787	476	476	476	476	0
200	20250226	173000	9829787	476	476	476	476	0
201	20250226	172900	9829787	476	476	476	476	0
202	20250226	172800	9829787	476	476	476	476	0
203	20250226	172700	9829787	476	476	476	476	0
204	20250226	172600	9829787	476	476	476	476	0
205	20250226	172500	9829787	476	476	476	476	0
206	20250226	172400	9829787	476	476	476	476	0
207	20250226	172300	9829787	476	476	476	476	0
208	20250226	172200	9829787	476	476	476	476	0
209	20250226	172100	9829787	476	476	476	476	0
210	20250226	172000	9829787	476	476	476	476	0
211	20250226	171900	9829787	476	476	476	476	0
212	20250226	171800	9829787	476	476	476	476	573
213	20250226	171700	9829787	476	476	476	476	0
214	20250226	171600	9829787	476	476	476	476	0
215	20250226	171500	9829787	476	476	476	476	0
216	20250226	171400	9829787	476	476	476	476	0
217	20250226	171300	9829787	476	476	476	476	0
218	20250226	171200	9829787	476	476	476	476	0
219	20250226	171100	9829787	476	476	476	476	0
220	20250226	171000	9829787	476	476	476	476	0
221	20250226	170900	9829787	476	476	476	476	0
222	20250226	170800	9829787	476	476	476	476	0
223	20250226	170700	9829787	476	476	476	476	0
224	20250226	170600	9829787	476	476	476	476	0
225	20250226	170500	9829787	476	476	476	476	0
226	20250226	170400	9829787	476	476	476	476	0
227	20250226	170300	9829787	476	476	476	476	0
228	20250226	170200	9829787	476	476	476	476	0
229	20250226	170100	9829787	476	476	476	476	0
230	20250226	170000	9829787	476	476	476	476	0
231	20250226	165900	9829787	476	476	476	476	0
232	20250226	165800	9829787	476	476	476	476	0
233	20250226	165700	9829787	476	476	476	476	0
234	20250226	165600	9829787	476	476	476	476	0
235	20250226	165500	9829787	476	476	476	476	0
236	20250226	165400	9829787	476	476	476	476	0
237	20250226	165300	9829787	476	476	476	476	0
238	20250226	165200	9829787	476	476	476	476	0
239	20250226	165100	9829787	476	476	476	476	0
240	20250226	165000	9829787	476	476	476	476	0
241	20250226	164900	9829787	476	476	476	476	0
242	20250226	164800	9829787	476	476	476	476	573
243	20250226	164700	9829787	476	476	476	476	0
244	20250226	164600	9829787	476	476	476	476	0
245	20250226	164500	9829787	476	476	476	476	0
246	20250226	164400	9829787	476	476	476	476	0
247	20250226	164300	9829787	476	476	476	476	0
248	20250226	164200	9829787	476	476	476	476	0
249	20250226	164100	9829787	476	476	476	476	0
250	20250226	164000	9829787	476	476	476	476	0
251	20250226	163900	9829787	476	476	476	476	0
252	20250226	163800	9829787	476	476	476	476	0
253	20250226	163700	9829787	476	476	476	476	0
254	20250226	163600	9829787	476	476	476	476	0
255	20250226	163500	9829787	476	476	476	476	0
256	20250226	163400	9829787	476	476	476	476	0
257	20250226	163300	9829787	476	476	476	476	0
258	20250226	163200	9829787	476	476	476	476	0
259	20250226	163100	9829787	476	476	476	476	0
260	20250226	163000	9829787	476	476	476	476	0
261	20250226	162900	9829787	476	476	476	476	0
262	20250226	162800	9829787	476	476	476	476	0
263	20250226	162700	9829787	476	476	476	476	0
264	20250226	162600	9829787	476	476	476	476	0
265	20250226	162500	9829787	476	476	476	476	0
266	20250226	162400	9829787	476	476	476	476	0
267	20250226	162300	9829787	476	476	476	476	0
268	20250226	162200	9829787	476	476	476	476	0
269	20250226	162100	9829787	476	476	476	476	0
270	20250226	162000	9829787	476	476	476	476	0
271	20250226	161900	9829787	476	476	476	476	0
272	20250226	161800	9829787	476	476	476	476	573
273	20250226	161700	9829787	476	476	476	476	0
274	20250226	161600	9829787	476	476	476	476	0
275	20250226	161500	9829787	476	476	476	476	0
276	20250226	161400	9829787	476	476	476	476	0
277	20250226	161300	9829787	476	476	476	476	0
278	20250226	161200	9829787	476	476	476	476	0
279	20250226	161100	9829787	476	476	476	476	0
280	20250226	161000	9829787	476	476	476	476	0
281	20250226	160900	9829787	476	476	476	476	0
282	20250226	160800	9829787	476	476	476	476	0
283	20250226	160700	9829787	476	476	476	476	0
284	20250226	160600	9829787	476	476	476	476	0
285	20250226	160500	9829787	476	476	476	476	0
286	20250226	160400	9829787	476	476	476	476	0
287	20250226	160300	9829787	476	476	476	476	0
288	20250226	160200	9829787	476	476	476	476	0
289	20250226	160100	9829787	476	476	476	476	0
290	20250226	160000	9829787	476	476	476	476	0
291	20250226	155900	9829787	476	476	476	476	0
292	20250226	155800	9829787	476	476	476	476	0
293	20250226	155700	9829787	476	476	476	476	0
294	20250226	155600	9829787	476	476	476	476	0
295	20250226	155500	9829787	476	476	476	476	0
296	20250226	155400	9829787	476	476	476	476	0
297	20250226	155300	9829787	476	476	476	476	0
298	20250226	155200	9829787	476	476	476	476	0
299	20250226	155100	9829787	476	476	476	476	0
300	20250226	155000	9829787	476	476	476	476	0
301	20250226	154900	9829787	476	476	476	476	0
302	20250226	154800	9829787	476	476	476	476	573
303	20250226	154700	9829787	476	476	476	476	0
304	20250226	154600	9829787	476	476	476	476	0
305	20250226	154500	9829787	476	476	476	476	0
306	20250226	154400	9829787	476	476	476	476	0
307	20250226	154300	9829787	476	476	476	476	0
308	20250226	154200	9829787	476	476	476	476	0
309	20250226	154100	9829787	476	476	476	476	0
310	20250226	154000	9829787	476	476	476	476	0
311	20250226	153900	9829787	476	476	476	476	0
312	20250226	153800	9829787	476	476	476	476	0
313	20250226	153700	9829787	476	476	476	476	0
314	20250226	153600	9829787	476	476	476	476	0
315	20250226	153500	9829787	476	476	476	476	0
316	20250226	153400	9829787	476	476	476	476	0
317	20250226	153300	9829787	476	476	476	476	0
318	20250226	153200	9829787	476	476	476	476	0
319	20250226	153100	9829787	476	476	476	476	0
320	20250226	153000	9829787	476	476	476	476	573
321	20250226	152900	9557039	476	476	476	476	0
322	20250226	152800	9557039	476	476	476	476	0
323	20250226	152700	9557039	476	476	476	476	0
324	20250226	152600	9557039	476	476	476	476	0
325	20250226	152500	9557039	476	476	476	476	0
326	20250226	152400	9557039	476	476	476	476	0
327	20250226	152300	9557039	476	476	476	476	0
328	20250226	152200	9557039	476	476	476	476	0
329	20250226	152100	9557039	476	476	476	476	0
330	20250226	152000	9557039	476	476	476	476	0
331	20250226	151900	9557039	476	476	476	476	0
332	20250226	151800	9557039	476	476	476	476	0
333	20250226	151700	9557039	476	476	476	476	0
334	20250226	151600	9557039	476	476	476	476	0
335	20250226	151500	9557039	476	476	476	476	0
336	20250226	151400	9557039	476	476	476	476	0
337	20250226	151300	9557039	476	476	476	476	0
338	20250226	151200	9557039	476	476	476	476	0
339	20250226	151100	9557039	476	476	476	476	0
340	20250226	151000	9557039	476	476	476	476	0
341	20250226	150900	9557039	476	476	476	476	9
342	20250226	150800	9552755	476	476	476	476	0
343	20250226	150700	9552755	476	476	476	476	0
344	20250226	150600	9552755	476	476	476	476	0
345	20250226	150500	9552755	476	476	476	476	0
346	20250226	150400	9552755	476	476	476	476	0
347	20250226	150300	9552755	476	476	476	476	0
348	20250226	150200	9552755	476	476	476	476	0
349	20250226	150100	9552755	476	476	476	476	0
350	20250226	150000	9552755	476	476	476	476	0
351	20250226	145900	9552755	476	476	476	476	0
352	20250226	145800	9552755	476	476	476	476	0
353	20250226	145700	9552755	476	476	476	476	0
354	20250226	145600	9552755	476	476	476	476	0
355	20250226	145500	9552755	476	476	476	476	0
356	20250226	145400	9552755	476	476	476	476	0
357	20250226	145300	9552755	476	476	476	476	0
358	20250226	145200	9552755	476	476	476	476	0
359	20250226	145100	9552755	476	476	476	476	0
360	20250226	145000	9552755	476	476	476	476	0
361	20250226	144900	9552755	476	476	476	476	0
362	20250226	144800	9552755	476	476	476	476	0
363	20250226	144700	9552755	476	476	476	476	0
364	20250226	144600	9552755	476	476	476	476	0
365	20250226	144500	9552755	476	476	476	476	0
366	20250226	144400	9552755	476	476	476	476	0
367	20250226	144300	9552755	476	476	476	476	0
368	20250226	144200	9552755	476	476	476	476	0
369	20250226	144100	9552755	476	476	476	476	0
370	20250226	144000	9552755	476	476	476	476	0
371	20250226	143900	9552755	476	476	476	476	0
372	20250226	143800	9552755	476	476	476	476	0
373	20250226	143700	9552755	476	476	476	476	0
374	20250226	143600	9552755	476	476	476	476	0
375	20250226	143500	9552755	476	476	476	476	0
376	20250226	143400	9552755	476	476	476	476	1
377	20250226	143300	9552279	476	476	476	476	0
378	20250226	143200	9552279	476	476	476	476	0
379	20250226	143100	9552279	476	476	476	476	0
380	20250226	143000	9552279	476	476	476	476	3000
381	20250226	142900	8124279	476	476	476	476	0
382	20250226	142800	8124279	476	476	476	476	0
383	20250226	142700	8124279	476	476	476	476	0
384	20250226	142600	8124279	476	476	476	476	0
385	20250226	142500	8124279	476	476	476	476	0
386	20250226	142400	8124279	476	476	476	476	0
387	20250226	142300	8124279	476	476	476	476	0
388	20250226	142200	8124279	476	476	476	476	0
389	20250226	142100	8124279	476	476	476	476	9
390	20250226	142000	8119995	473	474	474	473	600
391	20250226	141900	7836095	476	476	476	476	0
392	20250226	141800	7836095	476	476	476	476	0
393	20250226	141700	7836095	476	476	476	476	0
394	20250226	141600	7836095	476	476	476	476	0
395	20250226	141500	7836095	476	476	476	476	0
396	20250226	141400	7836095	476	476	476	476	0
397	20250226	141300	7836095	476	476	476	476	0
398	20250226	141200	7836095	476	476	476	476	0
399	20250226	141100	7836095	476	476	476	476	0
400	20250226	141000	7836095	476	476	476	476	0
401	20250226	140900	7836095	476	476	476	476	0
402	20250226	140800	7836095	476	476	476	476	0
403	20250226	140700	7836095	476	476	476	476	0
404	20250226	140600	7836095	476	476	476	476	0
405	20250226	140500	7836095	476	476	476	476	0
406	20250226	140400	7836095	476	476	476	476	0
407	20250226	140300	7836095	476	476	476	476	0
408	20250226	140200	7836095	476	476	476	476	0
409	20250226	140100	7836095	476	476	476	476	0
410	20250226	140000	7836095	476	476	476	476	0
411	20250226	135900	7836095	476	476	476	476	0
412	20250226	135800	7836095	476	474	476	474	40
413	20250226	135700	7817117	476	476	476	476	0
414	20250226	135600	7817117	476	476	476	476	0
415	20250226	135500	7817117	476	476	476	476	0
416	20250226	135400	7817117	476	476	476	476	0
417	20250226	135300	7817117	476	476	476	476	0
418	20250226	135200	7817117	476	476	476	476	0
419	20250226	135100	7817117	476	476	476	476	0
420	20250226	135000	7817117	476	476	476	476	0
421	20250226	134900	7817117	476	476	476	476	0
422	20250226	134800	7817117	476	476	476	476	0
423	20250226	134700	7817117	476	476	476	476	0
424	20250226	134600	7817117	476	476	476	476	0
425	20250226	134500	7817117	476	476	476	476	0
426	20250226	134400	7817117	476	476	476	476	0
427	20250226	134300	7817117	476	476	476	476	0
428	20250226	134200	7817117	476	476	476	476	0
429	20250226	134100	7817117	476	476	476	476	0
430	20250226	134000	7817117	476	476	476	476	0
431	20250226	133900	7817117	476	476	476	476	0
432	20250226	133800	7817117	476	476	476	476	0
433	20250226	133700	7817117	476	476	476	476	0
434	20250226	133600	7817117	476	476	476	476	0
435	20250226	133500	7817117	476	476	476	476	0
436	20250226	133400	7817117	476	476	476	476	0
437	20250226	133300	7817117	476	476	476	476	0
438	20250226	133200	7817117	476	476	476	476	0
439	20250226	133100	7817117	476	476	476	476	0
440	20250226	133000	7817117	476	476	476	476	0
441	20250226	132900	7817117	476	476	476	476	0
442	20250226	132800	7817117	476	476	476	476	0
443	20250226	132700	7817117	476	476	476	476	0
444	20250226	132600	7817117	476	476	476	476	0
445	20250226	132500	7817117	476	476	476	476	0
446	20250226	132400	7817117	476	476	476	476	0
447	20250226	132300	7817117	476	476	476	476	0
448	20250226	132200	7817117	476	476	476	476	0
449	20250226	132100	7817117	476	476	476	476	0
450	20250226	132000	7817117	476	476	476	476	0
451	20250226	131900	7817117	476	476	476	476	0
452	20250226	131800	7817117	476	476	476	476	0
453	20250226	131700	7817117	476	476	476	476	0
454	20250226	131600	7817117	476	476	476	476	0
455	20250226	131500	7817117	476	476	476	476	0
456	20250226	131400	7817117	476	476	476	476	0
457	20250226	131300	7817117	476	476	476	476	0
458	20250226	131200	7817117	476	476	476	476	0
459	20250226	131100	7817117	476	476	476	476	0
460	20250226	131000	7817117	476	476	476	476	0
461	20250226	130900	7817117	476	476	476	476	0
462	20250226	130800	7817117	476	476	476	476	0
463	20250226	130700	7817117	476	476	476	476	9
464	20250226	130600	7812833	474	474	474	474	378
465	20250226	130500	7633661	475	475	475	475	0
466	20250226	130400	7633661	475	475	475	475	0
467	20250226	130300	7633661	475	475	475	475	0
468	20250226	130200	7633661	475	475	475	475	0
469	20250226	130100	7633661	475	475	475	475	0
470	20250226	130000	7633661	475	475	475	475	0
471	20250226	125900	7633661	475	475	475	475	0
472	20250226	125800	7633661	475	475	475	475	0
473	20250226	125700	7633661	475	475	475	475	0
474	20250226	125600	7633661	475	475	475	475	0
475	20250226	125500	7633661	475	475	475	475	0
476	20250226	125400	7633661	475	475	475	475	0
477	20250226	125300	7633661	475	475	475	475	0
478	20250226	125200	7633661	475	475	475	475	0
479	20250226	125100	7633661	475	475	475	475	0
480	20250226	125000	7633661	475	475	475	475	0
481	20250226	124900	7633661	475	475	475	475	0
482	20250226	124800	7633661	475	475	475	475	0
483	20250226	124700	7633661	475	475	475	475	0
484	20250226	124600	7633661	475	475	475	475	0
485	20250226	124500	7633661	475	475	475	475	100
486	20250226	124400	7586161	475	475	475	475	0
487	20250226	124300	7586161	475	475	475	475	0
488	20250226	124200	7586161	475	475	475	475	22
489	20250226	124100	7575711	475	475	475	475	0
490	20250226	124000	7575711	475	475	475	475	0
491	20250226	123900	7575711	475	475	475	475	0
492	20250226	123800	7575711	475	475	475	475	0
493	20250226	123700	7575711	475	475	475	475	200
494	20250226	123600	7480711	476	476	476	476	0
495	20250226	123500	7480711	476	476	476	476	0
496	20250226	123400	7480711	476	476	476	476	0
497	20250226	123300	7480711	476	476	476	476	0
498	20250226	123200	7480711	476	476	476	476	0
499	20250226	123100	7480711	476	476	476	476	0
500	20250226	123000	7480711	476	476	476	476	0
501	20250226	122900	7480711	476	476	476	476	0
502	20250226	122800	7480711	476	476	476	476	0
503	20250226	122700	7480711	476	476	476	476	0
504	20250226	122600	7480711	476	476	476	476	0
505	20250226	122500	7480711	476	476	476	476	0
506	20250226	122400	7480711	476	476	476	476	0
507	20250226	122300	7480711	476	476	476	476	0
508	20250226	122200	7480711	476	476	476	476	0
509	20250226	122100	7480711	476	476	476	476	0
510	20250226	122000	7480711	476	476	476	476	0
511	20250226	121900	7480711	476	476	476	476	0
512	20250226	121800	7480711	476	476	476	476	0
513	20250226	121700	7480711	476	476	476	476	0
514	20250226	121600	7480711	476	476	476	476	0
515	20250226	121500	7480711	476	476	476	476	0
516	20250226	121400	7480711	476	476	476	476	0
517	20250226	121300	7480711	476	476	476	476	9
518	20250226	121200	7476427	473	474	474	473	2000
519	20250226	121100	6530352	476	476	476	476	0
520	20250226	121000	6530352	476	476	476	476	0
521	20250226	120900	6530352	476	476	476	476	759
522	20250226	120800	6169068	476	476	476	476	0
523	20250226	120700	6169068	476	476	476	476	100
524	20250226	120600	6121468	476	476	476	476	100
525	20250226	120500	6073868	476	476	476	476	0
526	20250226	120400	6073868	476	476	476	476	0
527	20250226	120300	6073868	476	476	476	476	0
528	20250226	120200	6073868	476	476	476	476	27
529	20250226	120100	6061016	476	476	476	476	0
530	20250226	120000	6061016	476	476	476	476	0
531	20250226	115900	6061016	476	476	476	476	0
532	20250226	115800	6061016	476	476	476	476	0
533	20250226	115700	6061016	476	476	476	476	0
534	20250226	115600	6061016	476	476	476	476	0
535	20250226	115500	6061016	476	475	476	475	7000
536	20250226	115400	2730885	475	475	475	475	0
537	20250226	115300	2730885	475	475	475	475	0
538	20250226	115200	2730885	475	475	475	475	0
539	20250226	115100	2730885	475	475	475	475	0
540	20250226	115000	2730885	475	475	475	475	0
541	20250226	114900	2730885	475	475	475	475	0
542	20250226	114800	2730885	475	475	475	475	0
543	20250226	114700	2730885	475	475	475	475	0
544	20250226	114600	2730885	475	475	475	475	150
545	20250226	114500	2659635	475	475	475	475	0
546	20250226	114400	2659635	475	475	475	475	0
547	20250226	114300	2659635	475	475	475	475	0
548	20250226	114200	2659635	475	475	475	475	0
549	20250226	114100	2659635	475	475	475	475	0
550	20250226	114000	2659635	475	475	475	475	0
551	20250226	113900	2659635	475	475	475	475	0
552	20250226	113800	2659635	475	475	475	475	0
553	20250226	113700	2659635	475	475	475	475	0
554	20250226	113600	2659635	475	475	475	475	0
555	20250226	113500	2659635	475	475	475	475	0
556	20250226	113400	2659635	475	475	475	475	0
557	20250226	113300	2659635	475	475	475	475	0
558	20250226	113200	2659635	475	475	475	475	0
559	20250226	113100	2659635	475	475	475	475	0
560	20250226	113000	2659635	475	475	475	475	0
561	20250226	112900	2659635	475	474	475	474	557
562	20250226	112800	2395608	474	474	474	474	51
563	20250226	112700	2371434	474	474	474	474	0
564	20250226	112600	2371434	474	474	474	474	3
565	20250226	112500	2370012	474	474	474	474	0
566	20250226	112400	2370012	474	474	474	474	0
567	20250226	112300	2370012	474	474	474	474	0
568	20250226	112200	2370012	474	474	474	474	0
569	20250226	112100	2370012	474	474	474	474	13
570	20250226	112000	2363850	474	474	474	474	0
571	20250226	111900	2363850	474	474	474	474	0
572	20250226	111800	2363850	474	474	474	474	0
573	20250226	111700	2363850	474	474	474	474	0
574	20250226	111600	2363850	474	474	474	474	0
575	20250226	111500	2363850	474	474	474	474	0
576	20250226	111400	2363850	474	474	474	474	0
577	20250226	111300	2363850	474	474	474	474	9
578	20250226	111200	2359584	472	472	472	472	0
579	20250226	111100	2359584	472	472	472	472	0
580	20250226	111000	2359584	472	472	472	472	0
581	20250226	110900	2359584	472	472	472	472	0
582	20250226	110800	2359584	472	472	472	472	181
583	20250226	110700	2274152	474	474	474	474	0
584	20250226	110600	2274152	474	474	474	474	0
585	20250226	110500	2274152	474	474	474	474	0
586	20250226	110400	2274152	474	474	474	474	0
587	20250226	110300	2274152	474	474	474	474	0
588	20250226	110200	2274152	474	474	474	474	0
589	20250226	110100	2274152	474	474	474	474	0
590	20250226	110000	2274152	474	474	474	474	0
591	20250226	105900	2274152	474	474	474	474	0
592	20250226	105800	2274152	474	474	474	474	0
593	20250226	105700	2274152	474	474	474	474	0
594	20250226	105600	2274152	474	474	474	474	0
595	20250226	105500	2274152	474	474	474	474	0
596	20250226	105400	2274152	474	474	474	474	0
597	20250226	105300	2274152	474	474	474	474	0
598	20250226	105200	2274152	474	474	474	474	0
599	20250226	105100	2274152	474	474	474	474	0
600	20250226	105000	2274152	474	474	474	474	0
601	20250226	104900	2274152	474	474	474	474	0
602	20250226	104800	2274152	474	474	474	474	0
603	20250226	104700	2274152	474	474	474	474	0
604	20250226	104600	2274152	474	474	474	474	0
605	20250226	104500	2274152	474	474	474	474	0
606	20250226	104400	2274152	474	474	474	474	0
607	20250226	104300	2274152	474	474	474	474	0
608	20250226	104200	2274152	474	474	474	474	0
609	20250226	104100	2274152	474	474	474	474	0
610	20250226	104000	2274152	474	474	474	474	0
611	20250226	103900	2274152	474	474	474	474	0
612	20250226	103800	2274152	474	474	474	474	0
613	20250226	103700	2274152	474	474	474	474	0
614	20250226	103600	2274152	474	473	474	473	294
615	20250226	103500	2134996	473	473	473	473	0
616	20250226	103400	2134996	473	473	473	473	0
617	20250226	103300	2134996	473	473	473	473	0
618	20250226	103200	2134996	473	473	473	473	0
619	20250226	103100	2134996	473	473	473	473	0
620	20250226	103000	2134996	473	473	473	473	0
621	20250226	102900	2134996	473	473	473	473	0
622	20250226	102800	2134996	473	473	473	473	0
623	20250226	102700	2134996	473	473	473	473	20
624	20250226	102600	2125536	474	474	474	474	0
625	20250226	102500	2125536	474	474	474	474	0
626	20250226	102400	2125536	474	474	474	474	0
627	20250226	102300	2125536	474	474	474	474	0
628	20250226	102200	2125536	474	474	474	474	0
629	20250226	102100	2125536	474	474	474	474	0
630	20250226	102000	2125536	474	474	474	474	0
631	20250226	101900	2125536	474	474	474	474	0
632	20250226	101800	2125536	474	474	474	474	0
633	20250226	101700	2125536	474	474	474	474	0
634	20250226	101600	2125536	474	474	474	474	21
635	20250226	101500	2115582	474	474	474	474	0
636	20250226	101400	2115582	474	474	474	474	0
637	20250226	101300	2115582	474	474	474	474	2
638	20250226	101200	2114634	474	474	474	474	0
639	20250226	101100	2114634	474	474	474	474	0
640	20250226	101000	2114634	474	474	474	474	0
641	20250226	100900	2114634	474	474	474	474	0
642	20250226	100800	2114634	474	474	474	474	9
643	20250226	100700	2110368	473	473	473	473	500
644	20250226	100600	1873868	474	474	474	474	0
645	20250226	100500	1873868	474	474	474	474	0
646	20250226	100400	1873868	474	474	474	474	1
647	20250226	100300	1873394	474	474	474	474	0
648	20250226	100200	1873394	474	473	474	473	1909
649	20250226	100100	970133	473	473	473	473	0
650	20250226	100000	970133	473	473	473	473	0
651	20250226	095900	970133	473	473	473	473	0
652	20250226	095800	970133	473	473	473	473	0
653	20250226	095700	970133	473	473	473	473	0
654	20250226	095600	970133	473	473	473	473	0
655	20250226	095500	970133	473	473	473	473	0
656	20250226	095400	970133	473	473	473	473	0
657	20250226	095300	970133	473	473	473	473	0
658	20250226	095200	970133	473	473	473	473	400
659	20250226	095100	780933	473	473	473	473	24
660	20250226	095000	769581	473	473	473	473	0
661	20250226	094900	769581	473	473	473	473	0
662	20250226	094800	769581	473	473	473	473	0
663	20250226	094700	769581	473	473	473	473	0
664	20250226	094600	769581	473	473	473	473	1
665	20250226	094500	769108	473	473	473	473	1
666	20250226	094400	768635	473	473	473	473	0
667	20250226	094300	768635	473	473	473	473	0
668	20250226	094200	768635	473	473	473	473	0
669	20250226	094100	768635	473	473	473	473	0
670	20250226	094000	768635	473	473	473	473	10
671	20250226	093900	763905	473	473	473	473	0
672	20250226	093800	763905	473	473	473	473	0
673	20250226	093700	763905	473	473	473	473	0
674	20250226	093600	763905	473	473	473	473	0
675	20250226	093500	763905	473	473	473	473	0
676	20250226	093400	763905	473	473	473	473	0
677	20250226	093300	763905	473	473	473	473	0
678	20250226	093200	763905	473	473	473	473	0
679	20250226	093100	763905	473	473	473	473	0
680	20250226	093000	763905	473	473	473	473	0
681	20250226	092900	763905	473	473	473	473	0
682	20250226	092800	763905	473	473	473	473	0
683	20250226	092700	763905	473	473	473	473	0
684	20250226	092600	763905	473	473	473	473	0
685	20250226	092500	763905	473	473	473	473	0
686	20250226	092400	763905	473	473	473	473	0
687	20250226	092300	763905	473	473	473	473	0
688	20250226	092200	763905	473	473	473	473	0
689	20250226	092100	763905	473	473	473	473	0
690	20250226	092000	763905	473	473	473	473	0
691	20250226	091900	763905	473	473	473	473	0
692	20250226	091800	763905	473	473	473	473	0
693	20250226	091700	763905	473	473	473	473	0
694	20250226	091600	763905	473	473	473	473	0
695	20250226	091500	763905	473	473	473	473	10
696	20250226	091400	759175	473	473	473	473	0
697	20250226	091300	759175	473	473	473	473	20
698	20250226	091200	749715	473	473	473	473	0
699	20250226	091100	749715	473	473	473	473	9
700	20250226	091000	745458	471	471	471	471	200
701	20250226	090900	651258	471	471	471	471	0
702	20250226	090800	651258	471	471	471	471	0
703	20250226	090700	651258	471	471	471	471	975
704	20250226	090600	192033	472	472	472	472	0
705	20250226	090500	192033	472	472	472	472	0
706	20250226	090400	192033	472	472	472	472	4
707	20250226	090300	190145	472	472	472	472	0
708	20250226	090200	190145	472	472	472	472	1
709	20250226	090100	189673	473	473	473	473	1
710	20250226	090000	189200	473	473	473	473	400