KissMeData/424760/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	214300	73407598	858	858	858	858	1
3	20250227	214200	73407598	858	858	858	858	0
4	20250227	214100	73407598	858	858	858	858	0
5	20250227	214000	73407598	858	858	858	858	0
6	20250227	213900	73407598	858	858	858	858	0
7	20250227	213800	73407598	858	858	858	858	0
8	20250227	213700	73407598	858	858	858	858	0
9	20250227	213600	73407598	858	858	858	858	0
10	20250227	213500	73407598	858	858	858	858	0
11	20250227	213400	73407598	858	858	858	858	0
12	20250227	213300	73407598	858	858	858	858	0
13	20250227	213200	73407598	858	858	858	858	0
14	20250227	213100	73407598	858	858	858	858	0
15	20250227	213000	73407598	858	858	858	858	0
16	20250227	212900	73407598	858	858	858	858	0
17	20250227	212800	73407598	858	858	858	858	0
18	20250227	212700	73407598	858	858	858	858	0
19	20250227	212600	73407598	858	858	858	858	0
20	20250227	212500	73407598	858	858	858	858	0
21	20250227	212400	73407598	858	858	858	858	0
22	20250227	212300	73407598	858	858	858	858	0
23	20250227	212200	73407598	858	858	858	858	0
24	20250227	212100	73407598	858	858	858	858	0
25	20250227	212000	73407598	858	858	858	858	0
26	20250227	211900	73407598	858	858	858	858	0
27	20250227	211800	73407598	858	858	858	858	0
28	20250227	211700	73407598	858	858	858	858	0
29	20250227	211600	73407598	858	858	858	858	0
30	20250227	211500	73407598	858	858	858	858	0
31	20250227	211400	73407598	858	858	858	858	0
32	20250227	211300	73407598	858	858	858	858	1
33	20250227	211200	73407598	858	858	858	858	0
34	20250227	211100	73407598	858	858	858	858	0
35	20250227	211000	73407598	858	858	858	858	0
36	20250227	210900	73407598	858	858	858	858	0
37	20250227	210800	73407598	858	858	858	858	0
38	20250227	210700	73407598	858	858	858	858	0
39	20250227	210600	73407598	858	858	858	858	0
40	20250227	210500	73407598	858	858	858	858	0
41	20250227	210400	73407598	858	858	858	858	0
42	20250227	210300	73407598	858	858	858	858	0
43	20250227	210200	73407598	858	858	858	858	0
44	20250227	210100	73407598	858	858	858	858	0
45	20250227	210000	73407598	858	858	858	858	0
46	20250227	205900	73407598	858	858	858	858	0
47	20250227	205800	73407598	858	858	858	858	0
48	20250227	205700	73407598	858	858	858	858	0
49	20250227	205600	73407598	858	858	858	858	0
50	20250227	205500	73407598	858	858	858	858	0
51	20250227	205400	73407598	858	858	858	858	0
52	20250227	205300	73407598	858	858	858	858	0
53	20250227	205200	73407598	858	858	858	858	0
54	20250227	205100	73407598	858	858	858	858	0
55	20250227	205000	73407598	858	858	858	858	0
56	20250227	204900	73407598	858	858	858	858	0
57	20250227	204800	73407598	858	858	858	858	0
58	20250227	204700	73407598	858	858	858	858	0
59	20250227	204600	73407598	858	858	858	858	0
60	20250227	204500	73407598	858	858	858	858	0
61	20250227	204400	73407598	858	858	858	858	0
62	20250227	204300	73407598	858	858	858	858	1
63	20250227	204200	73407598	858	858	858	858	0
64	20250227	204100	73407598	858	858	858	858	0
65	20250227	204000	73407598	858	858	858	858	0
66	20250227	203900	73407598	858	858	858	858	0
67	20250227	203800	73407598	858	858	858	858	0
68	20250227	203700	73407598	858	858	858	858	0
69	20250227	203600	73407598	858	858	858	858	0
70	20250227	203500	73407598	858	858	858	858	0
71	20250227	203400	73407598	858	858	858	858	0
72	20250227	203300	73407598	858	858	858	858	0
73	20250227	203200	73407598	858	858	858	858	0
74	20250227	203100	73407598	858	858	858	858	0
75	20250227	203000	73407598	858	858	858	858	0
76	20250227	202900	73407598	858	858	858	858	0
77	20250227	202800	73407598	858	858	858	858	0
78	20250227	202700	73407598	858	858	858	858	0
79	20250227	202600	73407598	858	858	858	858	0
80	20250227	202500	73407598	858	858	858	858	0
81	20250227	202400	73407598	858	858	858	858	0
82	20250227	202300	73407598	858	858	858	858	0
83	20250227	202200	73407598	858	858	858	858	0
84	20250227	202100	73407598	858	858	858	858	0
85	20250227	202000	73407598	858	858	858	858	0
86	20250227	201900	73407598	858	858	858	858	0
87	20250227	201800	73407598	858	858	858	858	0
88	20250227	201700	73407598	858	858	858	858	0
89	20250227	201600	73407598	858	858	858	858	0
90	20250227	201500	73407598	858	858	858	858	0
91	20250227	201400	73407598	858	858	858	858	0
92	20250227	201300	73407598	858	858	858	858	1
93	20250227	201200	73407598	858	858	858	858	0
94	20250227	201100	73407598	858	858	858	858	0
95	20250227	201000	73407598	858	858	858	858	0
96	20250227	200900	73407598	858	858	858	858	0
97	20250227	200800	73407598	858	858	858	858	0
98	20250227	200700	73407598	858	858	858	858	0
99	20250227	200600	73407598	858	858	858	858	0
100	20250227	200500	73407598	858	858	858	858	0
101	20250227	200400	73407598	858	858	858	858	0
102	20250227	200300	73407598	858	858	858	858	0
103	20250227	200200	73407598	858	858	858	858	0
104	20250227	200100	73407598	858	858	858	858	0
105	20250227	200000	73407598	858	858	858	858	0
106	20250227	195900	73407598	858	858	858	858	0
107	20250227	195800	73407598	858	858	858	858	0
108	20250227	195700	73407598	858	858	858	858	0
109	20250227	195600	73407598	858	858	858	858	0
110	20250227	195500	73407598	858	858	858	858	0
111	20250227	195400	73407598	858	858	858	858	0
112	20250227	195300	73407598	858	858	858	858	0
113	20250227	195200	73407598	858	858	858	858	0
114	20250227	195100	73407598	858	858	858	858	0
115	20250227	195000	73407598	858	858	858	858	0
116	20250227	194900	73407598	858	858	858	858	0
117	20250227	194800	73407598	858	858	858	858	0
118	20250227	194700	73407598	858	858	858	858	0
119	20250227	194600	73407598	858	858	858	858	0
120	20250227	194500	73407598	858	858	858	858	0
121	20250227	194400	73407598	858	858	858	858	0
122	20250227	194300	73407598	858	858	858	858	1
123	20250227	194200	73407598	858	858	858	858	0
124	20250227	194100	73407598	858	858	858	858	0
125	20250227	194000	73407598	858	858	858	858	0
126	20250227	193900	73407598	858	858	858	858	0
127	20250227	193800	73407598	858	858	858	858	0
128	20250227	193700	73407598	858	858	858	858	0
129	20250227	193600	73407598	858	858	858	858	0
130	20250227	193500	73407598	858	858	858	858	0
131	20250227	193400	73407598	858	858	858	858	0
132	20250227	193300	73407598	858	858	858	858	0
133	20250227	193200	73407598	858	858	858	858	0
134	20250227	193100	73407598	858	858	858	858	0
135	20250227	193000	73407598	858	858	858	858	0
136	20250227	192900	73407598	858	858	858	858	0
137	20250227	192800	73407598	858	858	858	858	0
138	20250227	192700	73407598	858	858	858	858	0
139	20250227	192600	73407598	858	858	858	858	0
140	20250227	192500	73407598	858	858	858	858	0
141	20250227	192400	73407598	858	858	858	858	0
142	20250227	192300	73407598	858	858	858	858	0
143	20250227	192200	73407598	858	858	858	858	0
144	20250227	192100	73407598	858	858	858	858	0
145	20250227	192000	73407598	858	858	858	858	0
146	20250227	191900	73407598	858	858	858	858	0
147	20250227	191800	73407598	858	858	858	858	0
148	20250227	191700	73407598	858	858	858	858	0
149	20250227	191600	73407598	858	858	858	858	0
150	20250227	191500	73407598	858	858	858	858	0
151	20250227	191400	73407598	858	858	858	858	0
152	20250227	191300	73407598	858	858	858	858	1
153	20250227	191200	73407598	858	858	858	858	0
154	20250227	191100	73407598	858	858	858	858	0
155	20250227	191000	73407598	858	858	858	858	0
156	20250227	190900	73407598	858	858	858	858	0
157	20250227	190800	73407598	858	858	858	858	0
158	20250227	190700	73407598	858	858	858	858	0
159	20250227	190600	73407598	858	858	858	858	0
160	20250227	190500	73407598	858	858	858	858	0
161	20250227	190400	73407598	858	858	858	858	0
162	20250227	190300	73407598	858	858	858	858	0
163	20250227	190200	73407598	858	858	858	858	0
164	20250227	190100	73407598	858	858	858	858	0
165	20250227	190000	73407598	858	858	858	858	0
166	20250227	185900	73407598	858	858	858	858	0
167	20250227	185800	73407598	858	858	858	858	0
168	20250227	185700	73407598	858	858	858	858	0
169	20250227	185600	73407598	858	858	858	858	0
170	20250227	185500	73407598	858	858	858	858	0
171	20250227	185400	73407598	858	858	858	858	0
172	20250227	185300	73407598	858	858	858	858	0
173	20250227	185200	73407598	858	858	858	858	0
174	20250227	185100	73407598	858	858	858	858	0
175	20250227	185000	73407598	858	858	858	858	0
176	20250227	184900	73407598	858	858	858	858	0
177	20250227	184800	73407598	858	858	858	858	0
178	20250227	184700	73407598	858	858	858	858	0
179	20250227	184600	73407598	858	858	858	858	0
180	20250227	184500	73407598	858	858	858	858	0
181	20250227	184400	73407598	858	858	858	858	0
182	20250227	184300	73407598	858	858	858	858	1
183	20250227	184200	73407598	858	858	858	858	0
184	20250227	184100	73407598	858	858	858	858	0
185	20250227	184000	73407598	858	858	858	858	0
186	20250227	183900	73407598	858	858	858	858	0
187	20250227	183800	73407598	858	858	858	858	0
188	20250227	183700	73407598	858	858	858	858	0
189	20250227	183600	73407598	858	858	858	858	0
190	20250227	183500	73407598	858	858	858	858	0
191	20250227	183400	73407598	858	858	858	858	0
192	20250227	183300	73407598	858	858	858	858	0
193	20250227	183200	73407598	858	858	858	858	0
194	20250227	183100	73407598	858	858	858	858	0
195	20250227	183000	73407598	858	858	858	858	0
196	20250227	182900	73407598	858	858	858	858	0
197	20250227	182800	73407598	858	858	858	858	0
198	20250227	182700	73407598	858	858	858	858	0
199	20250227	182600	73407598	858	858	858	858	0
200	20250227	182500	73407598	858	858	858	858	0
201	20250227	182400	73407598	858	858	858	858	0
202	20250227	182300	73407598	858	858	858	858	0
203	20250227	182200	73407598	858	858	858	858	0
204	20250227	182100	73407598	858	858	858	858	0
205	20250227	182000	73407598	858	858	858	858	0
206	20250227	181900	73407598	858	858	858	858	0
207	20250227	181800	73407598	858	858	858	858	0
208	20250227	181700	73407598	858	858	858	858	0
209	20250227	181600	73407598	858	858	858	858	0
210	20250227	181500	73407598	858	858	858	858	0
211	20250227	181400	73407598	858	858	858	858	0
212	20250227	181300	73407598	858	858	858	858	1
213	20250227	181200	73407598	858	858	858	858	0
214	20250227	181100	73407598	858	858	858	858	0
215	20250227	181000	73407598	858	858	858	858	0
216	20250227	180900	73407598	858	858	858	858	0
217	20250227	180800	73407598	858	858	858	858	0
218	20250227	180700	73407598	858	858	858	858	0
219	20250227	180600	73407598	858	858	858	858	0
220	20250227	180500	73407598	858	858	858	858	0
221	20250227	180400	73407598	858	858	858	858	0
222	20250227	180300	73407598	858	858	858	858	0
223	20250227	180200	73407598	858	858	858	858	0
224	20250227	180100	73407598	858	858	858	858	0
225	20250227	180000	73407598	858	858	858	858	0
226	20250227	175900	73407598	858	858	858	858	0
227	20250227	175800	73407598	858	858	858	858	0
228	20250227	175700	73407598	858	858	858	858	0
229	20250227	175600	73407598	858	858	858	858	0
230	20250227	175500	73407598	858	858	858	858	0
231	20250227	175400	73407598	858	858	858	858	0
232	20250227	175300	73407598	858	858	858	858	0
233	20250227	175200	73407598	858	858	858	858	0
234	20250227	175100	73407598	858	858	858	858	0
235	20250227	175000	73407598	858	858	858	858	0
236	20250227	174900	73407598	858	858	858	858	0
237	20250227	174800	73407598	858	858	858	858	0
238	20250227	174700	73407598	858	858	858	858	0
239	20250227	174600	73407598	858	858	858	858	0
240	20250227	174500	73407598	858	858	858	858	0
241	20250227	174400	73407598	858	858	858	858	0
242	20250227	174300	73407598	858	858	858	858	1
243	20250227	174200	73407598	858	858	858	858	0
244	20250227	174100	73407598	858	858	858	858	0
245	20250227	174000	73407598	858	858	858	858	0
246	20250227	173900	73407598	858	858	858	858	0
247	20250227	173800	73407598	858	858	858	858	0
248	20250227	173700	73407598	858	858	858	858	0
249	20250227	173600	73407598	858	858	858	858	0
250	20250227	173500	73407598	858	858	858	858	0
251	20250227	173400	73407598	858	858	858	858	0
252	20250227	173300	73407598	858	858	858	858	0
253	20250227	173200	73407598	858	858	858	858	0
254	20250227	173100	73407598	858	858	858	858	0
255	20250227	173000	73407598	858	858	858	858	0
256	20250227	172900	73407598	858	858	858	858	0
257	20250227	172800	73407598	858	858	858	858	0
258	20250227	172700	73407598	858	858	858	858	0
259	20250227	172600	73407598	858	858	858	858	0
260	20250227	172500	73407598	858	858	858	858	0
261	20250227	172400	73407598	858	858	858	858	0
262	20250227	172300	73407598	858	858	858	858	0
263	20250227	172200	73407598	858	858	858	858	0
264	20250227	172100	73407598	858	858	858	858	0
265	20250227	172000	73407598	858	858	858	858	0
266	20250227	171900	73407598	858	858	858	858	0
267	20250227	171800	73407598	858	858	858	858	0
268	20250227	171700	73407598	858	858	858	858	0
269	20250227	171600	73407598	858	858	858	858	0
270	20250227	171500	73407598	858	858	858	858	0
271	20250227	171400	73407598	858	858	858	858	0
272	20250227	171300	73407598	858	858	858	858	1
273	20250227	171200	73407598	858	858	858	858	0
274	20250227	171100	73407598	858	858	858	858	0
275	20250227	171000	73407598	858	858	858	858	0
276	20250227	170900	73407598	858	858	858	858	0
277	20250227	170800	73407598	858	858	858	858	0
278	20250227	170700	73407598	858	858	858	858	0
279	20250227	170600	73407598	858	858	858	858	0
280	20250227	170500	73407598	858	858	858	858	0
281	20250227	170400	73407598	858	858	858	858	0
282	20250227	170300	73407598	858	858	858	858	0
283	20250227	170200	73407598	858	858	858	858	0
284	20250227	170100	73407598	858	858	858	858	0
285	20250227	170000	73407598	858	858	858	858	0
286	20250227	165900	73407598	858	858	858	858	0
287	20250227	165800	73407598	858	858	858	858	0
288	20250227	165700	73407598	858	858	858	858	0
289	20250227	165600	73407598	858	858	858	858	0
290	20250227	165500	73407598	858	858	858	858	0
291	20250227	165400	73407598	858	858	858	858	0
292	20250227	165300	73407598	858	858	858	858	0
293	20250227	165200	73407598	858	858	858	858	0
294	20250227	165100	73407598	858	858	858	858	0
295	20250227	165000	73407598	858	858	858	858	0
296	20250227	164900	73407598	858	858	858	858	0
297	20250227	164800	73407598	858	858	858	858	0
298	20250227	164700	73407598	858	858	858	858	0
299	20250227	164600	73407598	858	858	858	858	0
300	20250227	164500	73407598	858	858	858	858	0
301	20250227	164400	73407598	858	858	858	858	0
302	20250227	164300	73407598	858	858	858	858	1
303	20250227	164200	73407598	858	858	858	858	0
304	20250227	164100	73407598	858	858	858	858	0
305	20250227	164000	73407598	858	858	858	858	0
306	20250227	163900	73407598	858	858	858	858	0
307	20250227	163800	73407598	858	858	858	858	0
308	20250227	163700	73407598	858	858	858	858	0
309	20250227	163600	73407598	858	858	858	858	0
310	20250227	163500	73407598	858	858	858	858	0
311	20250227	163400	73407598	858	858	858	858	0
312	20250227	163300	73407598	858	858	858	858	0
313	20250227	163200	73407598	858	858	858	858	0
314	20250227	163100	73407598	858	858	858	858	0
315	20250227	163000	73407598	858	858	858	858	0
316	20250227	162900	73407598	858	858	858	858	0
317	20250227	162800	73407598	858	858	858	858	0
318	20250227	162700	73407598	858	858	858	858	0
319	20250227	162600	73407598	858	858	858	858	0
320	20250227	162500	73407598	858	858	858	858	0
321	20250227	162400	73407598	858	858	858	858	0
322	20250227	162300	73407598	858	858	858	858	0
323	20250227	162200	73407598	858	858	858	858	0
324	20250227	162100	73407598	858	858	858	858	0
325	20250227	162000	73407598	858	858	858	858	0
326	20250227	161900	73407598	858	858	858	858	0
327	20250227	161800	73407598	858	858	858	858	0
328	20250227	161700	73407598	858	858	858	858	0
329	20250227	161600	73407598	858	858	858	858	0
330	20250227	161500	73407598	858	858	858	858	0
331	20250227	161400	73407598	858	858	858	858	0
332	20250227	161300	73407598	858	858	858	858	1
333	20250227	161200	73407598	858	858	858	858	0
334	20250227	161100	73407598	858	858	858	858	0
335	20250227	161000	73407598	858	858	858	858	0
336	20250227	160900	73407598	858	858	858	858	0
337	20250227	160800	73407598	858	858	858	858	0
338	20250227	160700	73407598	858	858	858	858	0
339	20250227	160600	73407598	858	858	858	858	0
340	20250227	160500	73407598	858	858	858	858	0
341	20250227	160400	73407598	858	858	858	858	0
342	20250227	160300	73407598	858	858	858	858	0
343	20250227	160200	73407598	858	858	858	858	0
344	20250227	160100	73407598	858	858	858	858	0
345	20250227	160000	73407598	858	858	858	858	0
346	20250227	155900	73407598	858	858	858	858	0
347	20250227	155800	73407598	858	858	858	858	0
348	20250227	155700	73407598	858	858	858	858	0
349	20250227	155600	73407598	858	858	858	858	0
350	20250227	155500	73407598	858	858	858	858	0
351	20250227	155400	73407598	858	858	858	858	0
352	20250227	155300	73407598	858	858	858	858	0
353	20250227	155200	73407598	858	858	858	858	0
354	20250227	155100	73407598	858	858	858	858	0
355	20250227	155000	73407598	858	858	858	858	0
356	20250227	154900	73407598	858	858	858	858	0
357	20250227	154800	73407598	858	858	858	858	0
358	20250227	154700	73407598	858	858	858	858	0
359	20250227	154600	73407598	858	858	858	858	0
360	20250227	154500	73407598	858	858	858	858	0
361	20250227	154400	73407598	858	858	858	858	0
362	20250227	154300	73407598	858	858	858	858	1
363	20250227	154200	73407598	858	858	858	858	0
364	20250227	154100	73407598	858	858	858	858	0
365	20250227	154000	73407598	858	858	858	858	0
366	20250227	153900	73407598	858	858	858	858	0
367	20250227	153800	73407598	858	858	858	858	0
368	20250227	153700	73407598	858	858	858	858	0
369	20250227	153600	73407598	858	858	858	858	0
370	20250227	153500	73407598	858	858	858	858	0
371	20250227	153400	73407598	858	858	858	858	0
372	20250227	153300	73407598	858	858	858	858	0
373	20250227	153200	73407598	858	858	858	858	0
374	20250227	153100	73407598	858	858	858	858	0
375	20250227	153000	73407598	858	858	858	858	1
376	20250227	152900	73406740	861	861	861	861	0
377	20250227	152800	73406740	861	861	861	861	0
378	20250227	152700	73406740	861	861	861	861	0
379	20250227	152600	73406740	861	861	861	861	0
380	20250227	152500	73406740	861	861	861	861	0
381	20250227	152400	73406740	861	861	861	861	0
382	20250227	152300	73406740	861	861	861	861	0
383	20250227	152200	73406740	861	861	861	861	0
384	20250227	152100	73406740	861	861	861	861	0
385	20250227	152000	73406740	861	861	861	861	0
386	20250227	151900	73406740	861	861	861	861	0
387	20250227	151800	73406740	861	861	861	861	0
388	20250227	151700	73406740	861	863	863	861	2510
389	20250227	151600	71241474	861	861	861	861	0
390	20250227	151500	71241474	861	861	861	861	0
391	20250227	151400	71241474	861	861	861	861	0
392	20250227	151300	71241474	861	861	861	861	0
393	20250227	151200	71241474	861	861	861	861	0
394	20250227	151100	71241474	861	861	861	861	0
395	20250227	151000	71241474	861	861	861	861	0
396	20250227	150900	71241474	861	862	862	861	109
397	20250227	150800	71147525	862	862	862	862	0
398	20250227	150700	71147525	862	862	862	862	0
399	20250227	150600	71147525	862	862	862	862	0
400	20250227	150500	71147525	862	862	862	862	0
401	20250227	150400	71147525	862	862	862	862	0
402	20250227	150300	71147525	862	862	862	862	0
403	20250227	150200	71147525	862	862	862	862	0
404	20250227	150100	71147525	862	862	862	862	0
405	20250227	150000	71147525	862	862	862	862	0
406	20250227	145900	71147525	862	862	862	862	0
407	20250227	145800	71147525	862	862	862	862	2
408	20250227	145700	71145801	862	862	862	862	0
409	20250227	145600	71145801	862	862	862	862	0
410	20250227	145500	71145801	862	862	862	862	0
411	20250227	145400	71145801	862	862	862	862	0
412	20250227	145300	71145801	862	863	863	862	2
413	20250227	145200	71144076	865	865	865	865	0
414	20250227	145100	71144076	865	865	865	865	0
415	20250227	145000	71144076	865	865	865	865	0
416	20250227	144900	71144076	865	865	865	865	0
417	20250227	144800	71144076	865	865	865	865	0
418	20250227	144700	71144076	865	865	865	865	1
419	20250227	144600	71143211	866	866	866	866	0
420	20250227	144500	71143211	866	866	866	866	0
421	20250227	144400	71143211	866	866	866	866	0
422	20250227	144300	71143211	866	866	866	866	0
423	20250227	144200	71143211	866	866	866	866	0
424	20250227	144100	71143211	866	866	866	866	0
425	20250227	144000	71143211	866	866	866	866	0
426	20250227	143900	71143211	866	866	866	866	0
427	20250227	143800	71143211	866	866	866	866	0
428	20250227	143700	71143211	866	866	866	866	0
429	20250227	143600	71143211	866	866	866	866	0
430	20250227	143500	71143211	866	866	866	866	0
431	20250227	143400	71143211	866	866	866	866	0
432	20250227	143300	71143211	866	866	866	866	0
433	20250227	143200	71143211	866	866	866	866	0
434	20250227	143100	71143211	866	866	866	866	0
435	20250227	143000	71143211	866	866	866	866	0
436	20250227	142900	71143211	866	866	866	866	0
437	20250227	142800	71143211	866	866	866	866	0
438	20250227	142700	71143211	866	866	866	866	0
439	20250227	142600	71143211	866	866	866	866	0
440	20250227	142500	71143211	866	866	866	866	0
441	20250227	142400	71143211	866	866	866	866	0
442	20250227	142300	71143211	866	866	866	866	0
443	20250227	142200	71143211	866	866	866	866	0
444	20250227	142100	71143211	866	866	866	866	0
445	20250227	142000	71143211	866	866	866	866	0
446	20250227	141900	71143211	866	866	866	866	0
447	20250227	141800	71143211	866	866	866	866	0
448	20250227	141700	71143211	866	866	866	866	0
449	20250227	141600	71143211	866	866	866	866	0
450	20250227	141500	71143211	866	866	866	866	0
451	20250227	141400	71143211	866	866	866	866	0
452	20250227	141300	71143211	866	866	866	866	0
453	20250227	141200	71143211	866	866	866	866	0
454	20250227	141100	71143211	866	866	866	866	0
455	20250227	141000	71143211	866	866	866	866	0
456	20250227	140900	71143211	866	858	866	858	50000
457	20250227	140800	27846828	854	854	854	854	0
458	20250227	140700	27846828	854	854	854	854	0
459	20250227	140600	27846828	854	854	854	854	0
460	20250227	140500	27846828	854	854	854	854	0
461	20250227	140400	27846828	854	854	854	854	10
462	20250227	140300	27838288	854	854	854	854	0
463	20250227	140200	27838288	854	854	854	854	0
464	20250227	140100	27838288	854	854	854	854	0
465	20250227	140000	27838288	854	854	854	854	0
466	20250227	135900	27838288	854	854	854	854	0
467	20250227	135800	27838288	854	854	854	854	19
468	20250227	135700	27822062	855	855	855	855	0
469	20250227	135600	27822062	855	855	855	855	0
470	20250227	135500	27822062	855	855	855	855	0
471	20250227	135400	27822062	855	857	857	855	525
472	20250227	135300	27372937	858	858	858	858	5
473	20250227	135200	27368647	858	858	858	858	0
474	20250227	135100	27368647	858	858	858	858	0
475	20250227	135000	27368647	858	858	858	858	1
476	20250227	134900	27367789	858	858	858	858	0
477	20250227	134800	27367789	858	858	858	858	0
478	20250227	134700	27367789	858	859	859	858	220
479	20250227	134600	27179019	860	860	860	860	0
480	20250227	134500	27179019	860	860	860	860	0
481	20250227	134400	27179019	860	860	860	860	58
482	20250227	134300	27129139	860	860	860	860	0
483	20250227	134200	27129139	860	860	860	860	0
484	20250227	134100	27129139	860	860	860	860	0
485	20250227	134000	27129139	860	860	860	860	0
486	20250227	133900	27129139	860	860	860	860	0
487	20250227	133800	27129139	860	860	860	860	0
488	20250227	133700	27129139	860	860	860	860	0
489	20250227	133600	27129139	860	860	860	860	0
490	20250227	133500	27129139	860	860	860	860	0
491	20250227	133400	27129139	860	860	860	860	0
492	20250227	133300	27129139	860	860	860	860	0
493	20250227	133200	27129139	860	860	860	860	0
494	20250227	133100	27129139	860	860	860	860	0
495	20250227	133000	27129139	860	860	860	860	0
496	20250227	132900	27129139	860	860	860	860	3
497	20250227	132800	27126559	860	860	860	860	0
498	20250227	132700	27126559	860	860	860	860	0
499	20250227	132600	27126559	860	860	860	860	0
500	20250227	132500	27126559	860	860	860	860	0
501	20250227	132400	27126559	860	860	860	860	0
502	20250227	132300	27126559	860	860	860	860	0
503	20250227	132200	27126559	860	860	860	860	0
504	20250227	132100	27126559	860	860	860	860	0
505	20250227	132000	27126559	860	860	860	860	0
506	20250227	131900	27126559	860	860	860	860	0
507	20250227	131800	27126559	860	860	860	860	0
508	20250227	131700	27126559	860	860	860	860	0
509	20250227	131600	27126559	860	860	860	860	0
510	20250227	131500	27126559	860	860	860	860	0
511	20250227	131400	27126559	860	860	860	860	0
512	20250227	131300	27126559	860	860	860	860	0
513	20250227	131200	27126559	860	860	860	860	0
514	20250227	131100	27126559	860	860	860	860	0
515	20250227	131000	27126559	860	860	860	860	0
516	20250227	130900	27126559	860	860	860	860	0
517	20250227	130800	27126559	860	860	860	860	0
518	20250227	130700	27126559	860	860	860	860	0
519	20250227	130600	27126559	860	860	860	860	0
520	20250227	130500	27126559	860	860	860	860	0
521	20250227	130400	27126559	860	860	860	860	0
522	20250227	130300	27126559	860	860	860	860	0
523	20250227	130200	27126559	860	860	860	860	0
524	20250227	130100	27126559	860	860	860	860	0
525	20250227	130000	27126559	860	860	860	860	0
526	20250227	125900	27126559	860	860	860	860	0
527	20250227	125800	27126559	860	860	860	860	0
528	20250227	125700	27126559	860	860	860	860	0
529	20250227	125600	27126559	860	860	860	860	0
530	20250227	125500	27126559	860	860	860	860	0
531	20250227	125400	27126559	860	860	860	860	0
532	20250227	125300	27126559	860	860	860	860	0
533	20250227	125200	27126559	860	860	860	860	0
534	20250227	125100	27126559	860	860	860	860	0
535	20250227	125000	27126559	860	860	860	860	0
536	20250227	124900	27126559	860	860	860	860	0
537	20250227	124800	27126559	860	860	860	860	0
538	20250227	124700	27126559	860	860	860	860	0
539	20250227	124600	27126559	860	860	860	860	0
540	20250227	124500	27126559	860	860	860	860	0
541	20250227	124400	27126559	860	860	860	860	0
542	20250227	124300	27126559	860	860	860	860	0
543	20250227	124200	27126559	860	860	860	860	0
544	20250227	124100	27126559	860	860	860	860	0
545	20250227	124000	27126559	860	860	860	860	0
546	20250227	123900	27126559	860	860	860	860	0
547	20250227	123800	27126559	860	860	860	860	0
548	20250227	123700	27126559	860	860	860	860	0
549	20250227	123600	27126559	860	860	860	860	0
550	20250227	123500	27126559	860	860	860	860	0
551	20250227	123400	27126559	860	860	860	860	0
552	20250227	123300	27126559	860	860	860	860	0
553	20250227	123200	27126559	860	860	860	860	10
554	20250227	123100	27117959	858	858	858	858	0
555	20250227	123000	27117959	858	858	858	858	0
556	20250227	122900	27117959	858	858	858	858	0
557	20250227	122800	27117959	858	858	858	858	0
558	20250227	122700	27117959	858	858	858	858	0
559	20250227	122600	27117959	858	858	858	858	0
560	20250227	122500	27117959	858	858	858	858	0
561	20250227	122400	27117959	858	858	858	858	0
562	20250227	122300	27117959	858	858	858	858	0
563	20250227	122200	27117959	858	858	858	858	0
564	20250227	122100	27117959	858	858	858	858	0
565	20250227	122000	27117959	858	858	858	858	0
566	20250227	121900	27117959	858	858	858	858	0
567	20250227	121800	27117959	858	858	858	858	0
568	20250227	121700	27117959	858	858	858	858	0
569	20250227	121600	27117959	858	858	858	858	0
570	20250227	121500	27117959	858	858	858	858	1100
571	20250227	121400	26174159	858	858	858	858	0
572	20250227	121300	26174159	858	858	858	858	0
573	20250227	121200	26174159	858	858	858	858	0
574	20250227	121100	26174159	858	858	858	858	500
575	20250227	121000	25745159	860	860	860	860	0
576	20250227	120900	25745159	860	860	860	860	0
577	20250227	120800	25745159	860	860	860	860	0
578	20250227	120700	25745159	860	860	860	860	0
579	20250227	120600	25745159	860	860	860	860	0
580	20250227	120500	25745159	860	860	860	860	0
581	20250227	120400	25745159	860	860	860	860	0
582	20250227	120300	25745159	860	860	860	860	0
583	20250227	120200	25745159	860	860	860	860	0
584	20250227	120100	25745159	860	860	860	860	0
585	20250227	120000	25745159	860	860	860	860	0
586	20250227	115900	25745159	860	860	860	860	0
587	20250227	115800	25745159	860	860	860	860	0
588	20250227	115700	25745159	860	860	860	860	0
589	20250227	115600	25745159	860	860	860	860	0
590	20250227	115500	25745159	860	860	860	860	0
591	20250227	115400	25745159	860	860	860	860	0
592	20250227	115300	25745159	860	860	860	860	0
593	20250227	115200	25745159	860	860	860	860	0
594	20250227	115100	25745159	860	860	860	860	0
595	20250227	115000	25745159	860	860	860	860	0
596	20250227	114900	25745159	860	860	860	860	0
597	20250227	114800	25745159	860	860	860	860	0
598	20250227	114700	25745159	860	860	860	860	0
599	20250227	114600	25745159	860	860	860	860	0
600	20250227	114500	25745159	860	860	860	860	236
601	20250227	114400	25542199	860	860	860	860	0
602	20250227	114300	25542199	860	864	864	860	221
603	20250227	114200	25352124	864	864	864	864	0
604	20250227	114100	25352124	864	864	864	864	0
605	20250227	114000	25352124	864	864	864	864	0
606	20250227	113900	25352124	864	864	864	864	0
607	20250227	113800	25352124	864	864	864	864	0
608	20250227	113700	25352124	864	864	864	864	91
609	20250227	113600	25273500	864	864	864	864	0
610	20250227	113500	25273500	864	864	864	864	0
611	20250227	113400	25273500	864	864	864	864	0
612	20250227	113300	25273500	864	864	864	864	0
613	20250227	113200	25273500	864	864	864	864	0
614	20250227	113100	25273500	864	864	864	864	0
615	20250227	113000	25273500	864	864	864	864	0
616	20250227	112900	25273500	864	864	864	864	0
617	20250227	112800	25273500	864	864	864	864	0
618	20250227	112700	25273500	864	864	864	864	0
619	20250227	112600	25273500	864	864	864	864	0
620	20250227	112500	25273500	864	864	864	864	0
621	20250227	112400	25273500	864	864	864	864	0
622	20250227	112300	25273500	864	864	864	864	0
623	20250227	112200	25273500	864	864	864	864	0
624	20250227	112100	25273500	864	864	864	864	0
625	20250227	112000	25273500	864	864	864	864	0
626	20250227	111900	25273500	864	864	864	864	0
627	20250227	111800	25273500	864	864	864	864	0
628	20250227	111700	25273500	864	864	864	864	0
629	20250227	111600	25273500	864	864	864	864	0
630	20250227	111500	25273500	864	865	865	864	2
631	20250227	111400	25271771	866	866	866	866	0
632	20250227	111300	25271771	866	866	866	866	0
633	20250227	111200	25271771	866	866	866	866	0
634	20250227	111100	25271771	866	866	866	866	0
635	20250227	111000	25271771	866	866	866	866	0
636	20250227	110900	25271771	866	866	866	866	0
637	20250227	110800	25271771	866	866	866	866	0
638	20250227	110700	25271771	866	866	866	866	0
639	20250227	110600	25271771	866	866	866	866	0
640	20250227	110500	25271771	866	866	866	866	0
641	20250227	110400	25271771	866	866	866	866	0
642	20250227	110300	25271771	866	866	866	866	0
643	20250227	110200	25271771	866	866	866	866	4
644	20250227	110100	25268307	866	866	866	866	5
645	20250227	110000	25263977	866	866	866	866	4
646	20250227	105900	25260513	866	866	866	866	2
647	20250227	105800	25258781	861	861	861	861	0
648	20250227	105700	25258781	861	861	861	861	0
649	20250227	105600	25258781	861	861	861	861	0
650	20250227	105500	25258781	861	861	861	861	1200
651	20250227	105400	24225581	866	866	866	866	0
652	20250227	105300	24225581	866	863	866	863	10000
653	20250227	105200	15565719	863	863	863	863	0
654	20250227	105100	15565719	863	863	863	863	20
655	20250227	105000	15548459	866	870	870	862	10548
656	20250227	104900	6411939	870	870	870	870	0
657	20250227	104800	6411939	870	870	870	870	5
658	20250227	104700	6407589	870	870	870	870	0
659	20250227	104600	6407589	870	870	870	870	0
660	20250227	104500	6407589	870	870	870	870	0
661	20250227	104400	6407589	870	870	870	870	0
662	20250227	104300	6407589	870	870	870	870	0
663	20250227	104200	6407589	870	870	870	870	0
664	20250227	104100	6407589	870	870	870	870	0
665	20250227	104000	6407589	870	870	870	870	0
666	20250227	103900	6407589	870	870	870	870	0
667	20250227	103800	6407589	870	870	870	870	0
668	20250227	103700	6407589	870	870	870	870	20
669	20250227	103600	6390189	870	870	870	870	1
670	20250227	103500	6389319	870	870	870	870	0
671	20250227	103400	6389319	870	870	870	870	0
672	20250227	103300	6389319	870	870	870	870	5
673	20250227	103200	6384969	875	875	875	875	0
674	20250227	103100	6384969	875	875	875	875	1
675	20250227	103000	6384094	870	870	870	870	0
676	20250227	102900	6384094	870	870	870	870	0
677	20250227	102800	6384094	870	870	870	870	0
678	20250227	102700	6384094	870	870	870	870	0
679	20250227	102600	6384094	870	870	870	870	2
680	20250227	102500	6382354	869	869	869	869	0
681	20250227	102400	6382354	869	869	869	869	0
682	20250227	102300	6382354	869	869	869	869	0
683	20250227	102200	6382354	869	869	869	869	0
684	20250227	102100	6382354	869	869	869	869	0
685	20250227	102000	6382354	869	869	869	869	0
686	20250227	101900	6382354	869	869	869	869	0
687	20250227	101800	6382354	869	869	869	869	0
688	20250227	101700	6382354	869	869	869	869	0
689	20250227	101600	6382354	869	869	869	869	0
690	20250227	101500	6382354	869	870	870	869	340
691	20250227	101400	6086885	870	870	870	870	1
692	20250227	101300	6086015	870	870	870	870	0
693	20250227	101200	6086015	870	868	870	868	2176
694	20250227	101100	4193247	868	868	868	868	5
695	20250227	101000	4188907	878	879	879	878	91
696	20250227	100900	4108926	878	878	878	878	249
697	20250227	100800	3890304	881	881	881	881	0
698	20250227	100700	3890304	881	881	881	881	0
699	20250227	100600	3890304	881	881	881	881	0
700	20250227	100500	3890304	881	881	881	881	0
701	20250227	100400	3890304	881	881	881	881	0
702	20250227	100300	3890304	881	881	881	881	0
703	20250227	100200	3890304	881	881	881	881	0
704	20250227	100100	3890304	881	881	881	881	0
705	20250227	100000	3890304	881	881	881	881	0
706	20250227	095900	3890304	881	881	881	881	0
707	20250227	095800	3890304	881	881	881	881	0
708	20250227	095700	3890304	881	881	881	881	0
709	20250227	095600	3890304	881	880	881	880	38
710	20250227	095500	3856863	881	879	881	879	502
711	20250227	095400	3415302	871	871	871	871	0
712	20250227	095300	3415302	871	871	871	871	0
713	20250227	095200	3415302	871	871	871	871	363
714	20250227	095100	3099129	871	871	871	871	0
715	20250227	095000	3099129	871	871	871	871	0
716	20250227	094900	3099129	871	871	871	871	0
717	20250227	094800	3099129	871	871	871	871	0
718	20250227	094700	3099129	871	871	871	871	0
719	20250227	094600	3099129	871	871	871	871	0
720	20250227	094500	3099129	871	871	871	871	1
721	20250227	094400	3098258	871	871	871	871	13
722	20250227	094300	3086935	866	866	866	866	112
723	20250227	094200	2989943	866	866	866	866	0
724	20250227	094100	2989943	866	866	866	866	0
725	20250227	094000	2989943	866	866	866	866	0
726	20250227	093900	2989943	866	866	866	866	0
727	20250227	093800	2989943	866	866	866	866	1124
728	20250227	093700	2016559	866	866	866	866	0
729	20250227	093600	2016559	866	866	866	866	0
730	20250227	093500	2016559	866	866	866	866	0
731	20250227	093400	2016559	866	866	866	866	0
732	20250227	093300	2016559	866	866	866	866	0
733	20250227	093200	2016559	866	866	866	866	10
734	20250227	093100	2007899	871	871	871	871	0
735	20250227	093000	2007899	871	871	871	871	0
736	20250227	092900	2007899	871	871	871	871	0
737	20250227	092800	2007899	871	871	871	871	0
738	20250227	092700	2007899	871	871	871	871	1
739	20250227	092600	2007028	871	871	871	871	1
740	20250227	092500	2006157	865	865	865	865	0
741	20250227	092400	2006157	865	865	865	865	0
742	20250227	092300	2006157	865	865	865	865	100
743	20250227	092200	1919657	864	864	864	864	0
744	20250227	092100	1919657	864	864	864	864	0
745	20250227	092000	1919657	864	864	864	864	0
746	20250227	091900	1919657	864	864	864	864	0
747	20250227	091800	1919657	864	864	864	864	0
748	20250227	091700	1919657	864	864	864	864	37
749	20250227	091600	1887689	862	862	862	862	0
750	20250227	091500	1887689	862	862	862	862	0
751	20250227	091400	1887689	862	862	862	862	70
752	20250227	091300	1827349	882	862	882	862	11
753	20250227	091200	1817668	885	885	885	885	0
754	20250227	091100	1817668	885	885	885	885	0
755	20250227	091000	1817668	885	885	885	885	0
756	20250227	090900	1817668	885	885	885	885	0
757	20250227	090800	1817668	885	885	885	885	0
758	20250227	090700	1817668	885	885	885	885	100
759	20250227	090600	1729168	888	888	888	888	0
760	20250227	090500	1729168	888	888	888	888	0
761	20250227	090400	1729168	888	888	888	888	0
762	20250227	090300	1729168	888	888	888	888	0
763	20250227	090200	1729168	888	888	888	888	50
764	20250227	090100	1684768	888	860	888	860	1141
765	20250227	090000	703480	860	860	860	860	818