KissMeData/036170/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	192200	61752349	924	924	924	924	1210
3	20250225	192100	61752349	924	924	924	924	0
4	20250225	192000	61752349	924	924	924	924	0
5	20250225	191900	61752349	924	924	924	924	0
6	20250225	191800	61752349	924	924	924	924	0
7	20250225	191700	61752349	924	924	924	924	0
8	20250225	191600	61752349	924	924	924	924	0
9	20250225	191500	61752349	924	924	924	924	0
10	20250225	191400	61752349	924	924	924	924	0
11	20250225	191300	61752349	924	924	924	924	0
12	20250225	191200	61752349	924	924	924	924	0
13	20250225	191100	61752349	924	924	924	924	0
14	20250225	191000	61752349	924	924	924	924	0
15	20250225	190900	61752349	924	924	924	924	0
16	20250225	190800	61752349	924	924	924	924	0
17	20250225	190700	61752349	924	924	924	924	0
18	20250225	190600	61752349	924	924	924	924	0
19	20250225	190500	61752349	924	924	924	924	0
20	20250225	190400	61752349	924	924	924	924	0
21	20250225	190300	61752349	924	924	924	924	0
22	20250225	190200	61752349	924	924	924	924	0
23	20250225	190100	61752349	924	924	924	924	0
24	20250225	190000	61752349	924	924	924	924	0
25	20250225	185900	61752349	924	924	924	924	0
26	20250225	185800	61752349	924	924	924	924	0
27	20250225	185700	61752349	924	924	924	924	0
28	20250225	185600	61752349	924	924	924	924	0
29	20250225	185500	61752349	924	924	924	924	0
30	20250225	185400	61752349	924	924	924	924	0
31	20250225	185300	61752349	924	924	924	924	0
32	20250225	185200	61752349	924	924	924	924	1210
33	20250225	185100	61752349	924	924	924	924	0
34	20250225	185000	61752349	924	924	924	924	0
35	20250225	184900	61752349	924	924	924	924	0
36	20250225	184800	61752349	924	924	924	924	0
37	20250225	184700	61752349	924	924	924	924	0
38	20250225	184600	61752349	924	924	924	924	0
39	20250225	184500	61752349	924	924	924	924	0
40	20250225	184400	61752349	924	924	924	924	0
41	20250225	184300	61752349	924	924	924	924	0
42	20250225	184200	61752349	924	924	924	924	0
43	20250225	184100	61752349	924	924	924	924	0
44	20250225	184000	61752349	924	924	924	924	0
45	20250225	183900	61752349	924	924	924	924	0
46	20250225	183800	61752349	924	924	924	924	0
47	20250225	183700	61752349	924	924	924	924	0
48	20250225	183600	61752349	924	924	924	924	0
49	20250225	183500	61752349	924	924	924	924	0
50	20250225	183400	61752349	924	924	924	924	0
51	20250225	183300	61752349	924	924	924	924	0
52	20250225	183200	61752349	924	924	924	924	0
53	20250225	183100	61752349	924	924	924	924	0
54	20250225	183000	61752349	924	924	924	924	0
55	20250225	182900	61752349	924	924	924	924	0
56	20250225	182800	61752349	924	924	924	924	0
57	20250225	182700	61752349	924	924	924	924	0
58	20250225	182600	61752349	924	924	924	924	0
59	20250225	182500	61752349	924	924	924	924	0
60	20250225	182400	61752349	924	924	924	924	0
61	20250225	182300	61752349	924	924	924	924	0
62	20250225	182200	61752349	924	924	924	924	1210
63	20250225	182100	61752349	924	924	924	924	0
64	20250225	182000	61752349	924	924	924	924	0
65	20250225	181900	61752349	924	924	924	924	0
66	20250225	181800	61752349	924	924	924	924	0
67	20250225	181700	61752349	924	924	924	924	0
68	20250225	181600	61752349	924	924	924	924	0
69	20250225	181500	61752349	924	924	924	924	0
70	20250225	181400	61752349	924	924	924	924	0
71	20250225	181300	61752349	924	924	924	924	0
72	20250225	181200	61752349	924	924	924	924	0
73	20250225	181100	61752349	924	924	924	924	0
74	20250225	181000	61752349	924	924	924	924	0
75	20250225	180900	61752349	924	924	924	924	0
76	20250225	180800	61752349	924	924	924	924	0
77	20250225	180700	61752349	924	924	924	924	0
78	20250225	180600	61752349	924	924	924	924	0
79	20250225	180500	61752349	924	924	924	924	0
80	20250225	180400	61752349	924	924	924	924	0
81	20250225	180300	61752349	924	924	924	924	0
82	20250225	180200	61752349	924	924	924	924	0
83	20250225	180100	61752349	924	924	924	924	0
84	20250225	180000	61752349	924	924	924	924	0
85	20250225	175900	61752349	924	924	924	924	0
86	20250225	175800	61752349	924	924	924	924	0
87	20250225	175700	61752349	924	924	924	924	0
88	20250225	175600	61752349	924	924	924	924	0
89	20250225	175500	61752349	924	924	924	924	0
90	20250225	175400	61752349	924	924	924	924	0
91	20250225	175300	61752349	924	924	924	924	0
92	20250225	175200	61752349	924	924	924	924	1210
93	20250225	175100	61752349	924	924	924	924	0
94	20250225	175000	61752349	924	924	924	924	0
95	20250225	174900	61752349	924	924	924	924	0
96	20250225	174800	61752349	924	924	924	924	0
97	20250225	174700	61752349	924	924	924	924	0
98	20250225	174600	61752349	924	924	924	924	0
99	20250225	174500	61752349	924	924	924	924	0
100	20250225	174400	61752349	924	924	924	924	0
101	20250225	174300	61752349	924	924	924	924	0
102	20250225	174200	61752349	924	924	924	924	0
103	20250225	174100	61752349	924	924	924	924	0
104	20250225	174000	61752349	924	924	924	924	0
105	20250225	173900	61752349	924	924	924	924	0
106	20250225	173800	61752349	924	924	924	924	0
107	20250225	173700	61752349	924	924	924	924	0
108	20250225	173600	61752349	924	924	924	924	0
109	20250225	173500	61752349	924	924	924	924	0
110	20250225	173400	61752349	924	924	924	924	0
111	20250225	173300	61752349	924	924	924	924	0
112	20250225	173200	61752349	924	924	924	924	0
113	20250225	173100	61752349	924	924	924	924	0
114	20250225	173000	61752349	924	924	924	924	0
115	20250225	172900	61752349	924	924	924	924	0
116	20250225	172800	61752349	924	924	924	924	0
117	20250225	172700	61752349	924	924	924	924	0
118	20250225	172600	61752349	924	924	924	924	0
119	20250225	172500	61752349	924	924	924	924	0
120	20250225	172400	61752349	924	924	924	924	0
121	20250225	172300	61752349	924	924	924	924	0
122	20250225	172200	61752349	924	924	924	924	1210
123	20250225	172100	61752349	924	924	924	924	0
124	20250225	172000	61752349	924	924	924	924	0
125	20250225	171900	61752349	924	924	924	924	0
126	20250225	171800	61752349	924	924	924	924	0
127	20250225	171700	61752349	924	924	924	924	0
128	20250225	171600	61752349	924	924	924	924	0
129	20250225	171500	61752349	924	924	924	924	0
130	20250225	171400	61752349	924	924	924	924	0
131	20250225	171300	61752349	924	924	924	924	0
132	20250225	171200	61752349	924	924	924	924	0
133	20250225	171100	61752349	924	924	924	924	0
134	20250225	171000	61752349	924	924	924	924	0
135	20250225	170900	61752349	924	924	924	924	0
136	20250225	170800	61752349	924	924	924	924	0
137	20250225	170700	61752349	924	924	924	924	0
138	20250225	170600	61752349	924	924	924	924	0
139	20250225	170500	61752349	924	924	924	924	0
140	20250225	170400	61752349	924	924	924	924	0
141	20250225	170300	61752349	924	924	924	924	0
142	20250225	170200	61752349	924	924	924	924	0
143	20250225	170100	61752349	924	924	924	924	0
144	20250225	170000	61752349	924	924	924	924	0
145	20250225	165900	61752349	924	924	924	924	0
146	20250225	165800	61752349	924	924	924	924	0
147	20250225	165700	61752349	924	924	924	924	0
148	20250225	165600	61752349	924	924	924	924	0
149	20250225	165500	61752349	924	924	924	924	0
150	20250225	165400	61752349	924	924	924	924	0
151	20250225	165300	61752349	924	924	924	924	0
152	20250225	165200	61752349	924	924	924	924	1210
153	20250225	165100	61752349	924	924	924	924	0
154	20250225	165000	61752349	924	924	924	924	0
155	20250225	164900	61752349	924	924	924	924	0
156	20250225	164800	61752349	924	924	924	924	0
157	20250225	164700	61752349	924	924	924	924	0
158	20250225	164600	61752349	924	924	924	924	0
159	20250225	164500	61752349	924	924	924	924	0
160	20250225	164400	61752349	924	924	924	924	0
161	20250225	164300	61752349	924	924	924	924	0
162	20250225	164200	61752349	924	924	924	924	0
163	20250225	164100	61752349	924	924	924	924	0
164	20250225	164000	61752349	924	924	924	924	0
165	20250225	163900	61752349	924	924	924	924	0
166	20250225	163800	61752349	924	924	924	924	0
167	20250225	163700	61752349	924	924	924	924	0
168	20250225	163600	61752349	924	924	924	924	0
169	20250225	163500	61752349	924	924	924	924	0
170	20250225	163400	61752349	924	924	924	924	0
171	20250225	163300	61752349	924	924	924	924	0
172	20250225	163200	61752349	924	924	924	924	0
173	20250225	163100	61752349	924	924	924	924	0
174	20250225	163000	61752349	924	924	924	924	0
175	20250225	162900	61752349	924	924	924	924	0
176	20250225	162800	61752349	924	924	924	924	0
177	20250225	162700	61752349	924	924	924	924	0
178	20250225	162600	61752349	924	924	924	924	0
179	20250225	162500	61752349	924	924	924	924	0
180	20250225	162400	61752349	924	924	924	924	0
181	20250225	162300	61752349	924	924	924	924	0
182	20250225	162200	61752349	924	924	924	924	1210
183	20250225	162100	61752349	924	924	924	924	0
184	20250225	162000	61752349	924	924	924	924	0
185	20250225	161900	61752349	924	924	924	924	0
186	20250225	161800	61752349	924	924	924	924	0
187	20250225	161700	61752349	924	924	924	924	0
188	20250225	161600	61752349	924	924	924	924	0
189	20250225	161500	61752349	924	924	924	924	0
190	20250225	161400	61752349	924	924	924	924	0
191	20250225	161300	61752349	924	924	924	924	0
192	20250225	161200	61752349	924	924	924	924	0
193	20250225	161100	61752349	924	924	924	924	0
194	20250225	161000	61752349	924	924	924	924	0
195	20250225	160900	61752349	924	924	924	924	0
196	20250225	160800	61752349	924	924	924	924	0
197	20250225	160700	61752349	924	924	924	924	0
198	20250225	160600	61752349	924	924	924	924	0
199	20250225	160500	61752349	924	924	924	924	0
200	20250225	160400	61752349	924	924	924	924	0
201	20250225	160300	61752349	924	924	924	924	0
202	20250225	160200	61752349	924	924	924	924	0
203	20250225	160100	61752349	924	924	924	924	0
204	20250225	160000	61752349	924	924	924	924	0
205	20250225	155900	61752349	924	924	924	924	0
206	20250225	155800	61752349	924	924	924	924	0
207	20250225	155700	61752349	924	924	924	924	0
208	20250225	155600	61752349	924	924	924	924	0
209	20250225	155500	61752349	924	924	924	924	0
210	20250225	155400	61752349	924	924	924	924	0
211	20250225	155300	61752349	924	924	924	924	0
212	20250225	155200	61752349	924	924	924	924	1210
213	20250225	155100	61752349	924	924	924	924	0
214	20250225	155000	61752349	924	924	924	924	0
215	20250225	154900	61752349	924	924	924	924	0
216	20250225	154800	61752349	924	924	924	924	0
217	20250225	154700	61752349	924	924	924	924	0
218	20250225	154600	61752349	924	924	924	924	0
219	20250225	154500	61752349	924	924	924	924	0
220	20250225	154400	61752349	924	924	924	924	0
221	20250225	154300	61752349	924	924	924	924	0
222	20250225	154200	61752349	924	924	924	924	0
223	20250225	154100	61752349	924	924	924	924	0
224	20250225	154000	61752349	924	924	924	924	0
225	20250225	153900	61752349	924	924	924	924	0
226	20250225	153800	61752349	924	924	924	924	0
227	20250225	153700	61752349	924	924	924	924	0
228	20250225	153600	61752349	924	924	924	924	0
229	20250225	153500	61752349	924	924	924	924	0
230	20250225	153400	61752349	924	924	924	924	0
231	20250225	153300	61752349	924	924	924	924	0
232	20250225	153200	61752349	924	924	924	924	0
233	20250225	153100	61752349	924	924	924	924	0
234	20250225	153000	61752349	924	924	924	924	1210
235	20250225	152900	60634309	921	921	921	921	0
236	20250225	152800	60634309	921	921	921	921	0
237	20250225	152700	60634309	921	921	921	921	0
238	20250225	152600	60634309	921	921	921	921	0
239	20250225	152500	60634309	921	921	921	921	0
240	20250225	152400	60634309	921	921	921	921	0
241	20250225	152300	60634309	921	921	921	921	0
242	20250225	152200	60634309	921	921	921	921	0
243	20250225	152100	60634309	921	921	921	921	0
244	20250225	152000	60634309	921	921	921	921	0
245	20250225	151900	60634309	921	921	921	921	0
246	20250225	151800	60634309	921	921	921	921	0
247	20250225	151700	60634309	921	921	921	921	0
248	20250225	151600	60634309	921	921	921	921	1
249	20250225	151500	60633388	916	916	916	916	0
250	20250225	151400	60633388	916	917	917	916	7500
251	20250225	151300	53762928	917	917	917	917	0
252	20250225	151200	53762928	917	917	917	917	0
253	20250225	151100	53762928	917	917	917	917	0
254	20250225	151000	53762928	917	917	917	917	540
255	20250225	150900	53267748	919	919	919	919	3
256	20250225	150800	53264991	919	919	919	919	0
257	20250225	150700	53264991	919	919	919	919	47
258	20250225	150600	53221798	921	921	921	921	0
259	20250225	150500	53221798	921	921	921	921	0
260	20250225	150400	53221798	921	921	921	921	0
261	20250225	150300	53221798	921	921	921	921	0
262	20250225	150200	53221798	921	921	921	921	0
263	20250225	150100	53221798	921	921	921	921	0
264	20250225	150000	53221798	921	921	921	921	1
265	20250225	145900	53220877	917	917	917	917	0
266	20250225	145800	53220877	917	917	917	917	0
267	20250225	145700	53220877	917	917	917	917	0
268	20250225	145600	53220877	917	917	917	917	20
269	20250225	145500	53202537	921	921	921	921	0
270	20250225	145400	53202537	921	921	921	921	0
271	20250225	145300	53202537	921	921	921	921	0
272	20250225	145200	53202537	921	921	921	921	0
273	20250225	145100	53202537	921	921	921	921	0
274	20250225	145000	53202537	921	921	921	921	0
275	20250225	144900	53202537	921	921	921	921	0
276	20250225	144800	53202537	921	921	921	921	0
277	20250225	144700	53202537	921	921	921	921	0
278	20250225	144600	53202537	921	921	921	921	0
279	20250225	144500	53202537	921	921	921	921	0
280	20250225	144400	53202537	921	921	921	921	0
281	20250225	144300	53202537	921	921	921	921	0
282	20250225	144200	53202537	921	921	921	921	0
283	20250225	144100	53202537	921	921	921	921	0
284	20250225	144000	53202537	921	921	921	921	0
285	20250225	143900	53202537	921	921	921	921	0
286	20250225	143800	53202537	921	921	921	921	0
287	20250225	143700	53202537	921	921	921	921	0
288	20250225	143600	53202537	921	921	921	921	0
289	20250225	143500	53202537	921	921	921	921	0
290	20250225	143400	53202537	921	921	921	921	0
291	20250225	143300	53202537	921	921	921	921	0
292	20250225	143200	53202537	921	916	921	916	5
293	20250225	143100	53197952	923	923	923	923	0
294	20250225	143000	53197952	923	923	923	923	0
295	20250225	142900	53197952	923	923	923	923	0
296	20250225	142800	53197952	923	923	923	923	1
297	20250225	142700	53197029	917	919	919	917	4481
298	20250225	142600	49085624	919	919	919	919	0
299	20250225	142500	49085624	919	919	919	919	3142
300	20250225	142400	46198126	919	919	919	919	0
301	20250225	142300	46198126	919	919	919	919	0
302	20250225	142200	46198126	919	919	919	919	0
303	20250225	142100	46198126	919	919	919	919	0
304	20250225	142000	46198126	919	919	919	919	0
305	20250225	141900	46198126	919	919	919	919	6
306	20250225	141800	46192612	919	919	919	919	105
307	20250225	141700	46096117	918	918	918	918	0
308	20250225	141600	46096117	918	918	918	918	1
309	20250225	141500	46095199	919	919	919	919	0
310	20250225	141400	46095199	919	919	919	919	0
311	20250225	141300	46095199	919	919	919	919	1249
312	20250225	141200	44947368	925	925	925	925	0
313	20250225	141100	44947368	925	925	925	925	0
314	20250225	141000	44947368	925	925	925	925	0
315	20250225	140900	44947368	925	925	925	925	0
316	20250225	140800	44947368	925	925	925	925	0
317	20250225	140700	44947368	925	925	925	925	100
318	20250225	140600	44854868	925	925	925	925	0
319	20250225	140500	44854868	925	925	925	925	0
320	20250225	140400	44854868	925	925	925	925	1
321	20250225	140300	44853943	918	925	925	918	2001
322	20250225	140200	43017018	925	925	925	925	0
323	20250225	140100	43017018	925	925	925	925	1
324	20250225	140000	43016093	918	918	918	918	0
325	20250225	135900	43016093	918	919	919	918	2000
326	20250225	135800	41179593	925	925	925	925	0
327	20250225	135700	41179593	925	925	925	925	55
328	20250225	135600	41128718	925	923	925	923	1038
329	20250225	135500	40169874	923	923	923	923	0
330	20250225	135400	40169874	923	923	923	923	0
331	20250225	135300	40169874	923	923	923	923	0
332	20250225	135200	40169874	923	923	923	923	0
333	20250225	135100	40169874	923	923	923	923	0
334	20250225	135000	40169874	923	923	923	923	0
335	20250225	134900	40169874	923	923	923	923	0
336	20250225	134800	40169874	923	923	923	923	0
337	20250225	134700	40169874	923	923	923	923	0
338	20250225	134600	40169874	923	923	923	923	0
339	20250225	134500	40169874	923	923	923	923	1233
340	20250225	134400	39031815	923	923	923	923	0
341	20250225	134300	39031815	923	923	923	923	0
342	20250225	134200	39031815	923	921	923	921	4244
343	20250225	134100	35119501	921	921	921	921	1
344	20250225	134000	35118580	917	917	917	917	0
345	20250225	133900	35118580	917	917	917	917	341
346	20250225	133800	34805883	918	918	918	918	0
347	20250225	133700	34805883	918	918	918	918	0
348	20250225	133600	34805883	918	918	918	918	0
349	20250225	133500	34805883	918	918	918	918	0
350	20250225	133400	34805883	918	918	918	918	74
351	20250225	133300	34737951	921	921	921	921	0
352	20250225	133200	34737951	921	921	921	921	0
353	20250225	133100	34737951	921	921	921	921	0
354	20250225	133000	34737951	921	921	921	921	0
355	20250225	132900	34737951	921	921	921	921	0
356	20250225	132800	34737951	921	921	921	921	0
357	20250225	132700	34737951	921	921	921	921	0
358	20250225	132600	34737951	921	921	921	921	0
359	20250225	132500	34737951	921	921	921	921	0
360	20250225	132400	34737951	921	921	921	921	0
361	20250225	132300	34737951	921	921	921	921	0
362	20250225	132200	34737951	921	921	921	921	0
363	20250225	132100	34737951	921	921	921	921	0
364	20250225	132000	34737951	921	921	921	921	0
365	20250225	131900	34737951	921	921	921	921	0
366	20250225	131800	34737951	921	921	921	921	0
367	20250225	131700	34737951	921	921	921	921	0
368	20250225	131600	34737951	921	921	921	921	0
369	20250225	131500	34737951	921	921	921	921	0
370	20250225	131400	34737951	921	921	921	921	0
371	20250225	131300	34737951	921	921	921	921	0
372	20250225	131200	34737951	921	921	921	921	0
373	20250225	131100	34737951	921	921	921	921	0
374	20250225	131000	34737951	921	921	921	921	0
375	20250225	130900	34737951	921	921	921	921	0
376	20250225	130800	34737951	921	921	921	921	0
377	20250225	130700	34737951	921	921	921	921	0
378	20250225	130600	34737951	921	921	921	921	0
379	20250225	130500	34737951	921	921	921	921	0
380	20250225	130400	34737951	921	921	921	921	0
381	20250225	130300	34737951	921	921	921	921	0
382	20250225	130200	34737951	921	921	921	921	0
383	20250225	130100	34737951	921	921	921	921	0
384	20250225	130000	34737951	921	921	921	921	0
385	20250225	125900	34737951	921	921	921	921	0
386	20250225	125800	34737951	921	921	921	921	0
387	20250225	125700	34737951	921	921	921	921	0
388	20250225	125600	34737951	921	921	921	921	0
389	20250225	125500	34737951	921	921	921	921	0
390	20250225	125400	34737951	921	921	921	921	1
391	20250225	125300	34737030	920	920	920	920	0
392	20250225	125200	34737030	920	920	920	920	0
393	20250225	125100	34737030	920	920	920	920	0
394	20250225	125000	34737030	920	920	920	920	0
395	20250225	124900	34737030	920	920	920	920	5
396	20250225	124800	34732430	916	916	916	916	0
397	20250225	124700	34732430	916	916	916	916	0
398	20250225	124600	34732430	916	916	916	916	0
399	20250225	124500	34732430	916	916	916	916	30
400	20250225	124400	34704950	916	916	916	916	0
401	20250225	124300	34704950	916	916	916	916	400
402	20250225	124200	34338550	921	921	921	921	0
403	20250225	124100	34338550	921	921	921	921	0
404	20250225	124000	34338550	921	921	921	921	0
405	20250225	123900	34338550	921	916	921	916	503
406	20250225	123800	33877787	922	922	922	922	0
407	20250225	123700	33877787	922	922	922	922	0
408	20250225	123600	33877787	922	922	922	922	0
409	20250225	123500	33877787	922	922	922	922	0
410	20250225	123400	33877787	922	922	922	922	0
411	20250225	123300	33877787	922	922	922	922	0
412	20250225	123200	33877787	922	922	922	922	0
413	20250225	123100	33877787	922	922	922	922	0
414	20250225	123000	33877787	922	922	922	922	0
415	20250225	122900	33877787	922	922	922	922	0
416	20250225	122800	33877787	922	922	922	922	0
417	20250225	122700	33877787	922	922	922	922	0
418	20250225	122600	33877787	922	916	922	916	12
419	20250225	122500	33866789	922	922	922	922	0
420	20250225	122400	33866789	922	922	922	922	0
421	20250225	122300	33866789	922	922	922	922	0
422	20250225	122200	33866789	922	922	922	922	0
423	20250225	122100	33866789	922	922	922	922	0
424	20250225	122000	33866789	922	922	922	922	0
425	20250225	121900	33866789	922	922	922	922	0
426	20250225	121800	33866789	922	922	922	922	0
427	20250225	121700	33866789	922	922	922	922	0
428	20250225	121600	33866789	922	922	922	922	0
429	20250225	121500	33866789	922	922	922	922	0
430	20250225	121400	33866789	922	922	922	922	0
431	20250225	121300	33866789	922	922	922	922	0
432	20250225	121200	33866789	922	922	922	922	0
433	20250225	121100	33866789	922	922	922	922	2500
434	20250225	121000	31561789	922	922	922	922	0
435	20250225	120900	31561789	922	922	922	922	0
436	20250225	120800	31561789	922	922	922	922	0
437	20250225	120700	31561789	922	922	922	922	0
438	20250225	120600	31561789	922	922	922	922	0
439	20250225	120500	31561789	922	922	922	922	0
440	20250225	120400	31561789	922	922	922	922	0
441	20250225	120300	31561789	922	922	922	922	0
442	20250225	120200	31561789	922	922	922	922	0
443	20250225	120100	31561789	922	922	922	922	0
444	20250225	120000	31561789	922	922	922	922	0
445	20250225	115900	31561789	922	922	922	922	0
446	20250225	115800	31561789	922	922	922	922	0
447	20250225	115700	31561789	922	922	922	922	0
448	20250225	115600	31561789	922	922	922	922	0
449	20250225	115500	31561789	922	922	922	922	0
450	20250225	115400	31561789	922	922	922	922	0
451	20250225	115300	31561789	922	922	922	922	0
452	20250225	115200	31561789	922	922	922	922	0
453	20250225	115100	31561789	922	922	922	922	0
454	20250225	115000	31561789	922	922	922	922	0
455	20250225	114900	31561789	922	922	922	922	1000
456	20250225	114800	30639789	922	922	922	922	0
457	20250225	114700	30639789	922	922	922	922	0
458	20250225	114600	30639789	922	922	922	922	0
459	20250225	114500	30639789	922	922	922	922	0
460	20250225	114400	30639789	922	922	922	922	0
461	20250225	114300	30639789	922	922	922	922	0
462	20250225	114200	30639789	922	921	922	921	400
463	20250225	114100	30270990	922	922	922	922	0
464	20250225	114000	30270990	922	922	922	922	0
465	20250225	113900	30270990	922	922	922	922	0
466	20250225	113800	30270990	922	922	922	922	0
467	20250225	113700	30270990	922	922	922	922	0
468	20250225	113600	30270990	922	922	922	922	0
469	20250225	113500	30270990	922	922	922	922	0
470	20250225	113400	30270990	922	922	922	922	0
471	20250225	113300	30270990	922	922	922	922	0
472	20250225	113200	30270990	922	922	922	922	0
473	20250225	113100	30270990	922	922	922	922	0
474	20250225	113000	30270990	922	922	922	922	0
475	20250225	112900	30270990	922	922	922	922	0
476	20250225	112800	30270990	922	918	922	918	2362
477	20250225	112700	28093462	915	915	915	915	0
478	20250225	112600	28093462	915	915	915	915	0
479	20250225	112500	28093462	915	915	915	915	0
480	20250225	112400	28093462	915	916	916	915	571
481	20250225	112300	27570497	917	917	917	917	238
482	20250225	112200	27352251	918	918	918	918	0
483	20250225	112100	27352251	918	918	918	918	0
484	20250225	112000	27352251	918	918	918	918	0
485	20250225	111900	27352251	918	918	918	918	0
486	20250225	111800	27352251	918	918	918	918	0
487	20250225	111700	27352251	918	918	918	918	0
488	20250225	111600	27352251	918	918	918	918	0
489	20250225	111500	27352251	918	918	918	918	0
490	20250225	111400	27352251	918	918	918	918	0
491	20250225	111300	27352251	918	918	918	918	0
492	20250225	111200	27352251	918	918	918	918	0
493	20250225	111100	27352251	918	918	918	918	0
494	20250225	111000	27352251	918	918	918	918	0
495	20250225	110900	27352251	918	918	918	918	0
496	20250225	110800	27352251	918	918	918	918	0
497	20250225	110700	27352251	918	918	918	918	0
498	20250225	110600	27352251	918	918	918	918	1
499	20250225	110500	27351333	918	918	918	918	0
500	20250225	110400	27351333	918	918	918	918	0
501	20250225	110300	27351333	918	918	918	918	0
502	20250225	110200	27351333	918	918	918	918	0
503	20250225	110100	27351333	918	918	918	918	0
504	20250225	110000	27351333	918	918	918	918	0
505	20250225	105900	27351333	918	918	918	918	0
506	20250225	105800	27351333	918	918	918	918	2
507	20250225	105700	27349497	918	918	918	918	0
508	20250225	105600	27349497	918	918	918	918	0
509	20250225	105500	27349497	918	918	918	918	1300
510	20250225	105400	26156097	918	918	918	918	550
511	20250225	105300	25651197	918	918	918	918	0
512	20250225	105200	25651197	918	918	918	918	0
513	20250225	105100	25651197	918	918	918	918	500
514	20250225	105000	25192197	918	918	918	918	500
515	20250225	104900	24733197	918	918	918	918	500
516	20250225	104800	24274197	918	918	918	918	0
517	20250225	104700	24274197	918	918	918	918	0
518	20250225	104600	24274197	918	918	918	918	0
519	20250225	104500	24274197	918	918	918	918	0
520	20250225	104400	24274197	918	918	918	918	0
521	20250225	104300	24274197	918	918	918	918	0
522	20250225	104200	24274197	918	918	918	918	0
523	20250225	104100	24274197	918	918	918	918	0
524	20250225	104000	24274197	918	918	918	918	0
525	20250225	103900	24274197	918	918	918	918	0
526	20250225	103800	24274197	918	918	918	918	0
527	20250225	103700	24274197	918	918	918	918	0
528	20250225	103600	24274197	918	918	918	918	0
529	20250225	103500	24274197	918	918	918	918	0
530	20250225	103400	24274197	918	918	918	918	0
531	20250225	103300	24274197	918	918	918	918	0
532	20250225	103200	24274197	918	918	918	918	0
533	20250225	103100	24274197	918	918	918	918	0
534	20250225	103000	24274197	918	918	918	918	0
535	20250225	102900	24274197	918	918	918	918	0
536	20250225	102800	24274197	918	918	918	918	0
537	20250225	102700	24274197	918	918	918	918	0
538	20250225	102600	24274197	918	918	918	918	0
539	20250225	102500	24274197	918	918	918	918	0
540	20250225	102400	24274197	918	918	918	918	0
541	20250225	102300	24274197	918	918	918	918	0
542	20250225	102200	24274197	918	918	918	918	0
543	20250225	102100	24274197	918	918	918	918	0
544	20250225	102000	24274197	918	918	918	918	0
545	20250225	101900	24274197	918	918	918	918	0
546	20250225	101800	24274197	918	917	918	917	10
547	20250225	101700	24265026	913	913	913	913	0
548	20250225	101600	24265026	913	913	913	913	95
549	20250225	101500	24178291	913	913	913	913	0
550	20250225	101400	24178291	913	913	913	913	0
551	20250225	101300	24178291	913	917	917	913	7991
552	20250225	101200	16870663	917	918	918	917	3639
553	20250225	101100	13533230	917	917	917	917	0
554	20250225	101000	13533230	917	917	917	917	0
555	20250225	100900	13533230	917	917	917	917	0
556	20250225	100800	13533230	917	917	917	917	0
557	20250225	100700	13533230	917	917	917	917	0
558	20250225	100600	13533230	917	917	917	917	140
559	20250225	100500	13404850	922	922	922	922	0
560	20250225	100400	13404850	922	922	922	922	0
561	20250225	100300	13404850	922	922	922	922	0
562	20250225	100200	13404850	922	922	922	922	0
563	20250225	100100	13404850	922	922	922	922	0
564	20250225	100000	13404850	922	922	922	922	0
565	20250225	095900	13404850	922	922	922	922	0
566	20250225	095800	13404850	922	922	922	922	0
567	20250225	095700	13404850	922	922	922	922	0
568	20250225	095600	13404850	922	922	922	922	0
569	20250225	095500	13404850	922	922	922	922	0
570	20250225	095400	13404850	922	922	922	922	0
571	20250225	095300	13404850	922	922	922	922	0
572	20250225	095200	13404850	922	922	922	922	0
573	20250225	095100	13404850	922	922	922	922	0
574	20250225	095000	13404850	922	922	922	922	0
575	20250225	094900	13404850	922	922	922	922	0
576	20250225	094800	13404850	922	922	922	922	0
577	20250225	094700	13404850	922	922	922	922	0
578	20250225	094600	13404850	922	921	922	921	2
579	20250225	094500	13403007	922	922	922	922	3
580	20250225	094400	13400241	915	920	920	915	1591
581	20250225	094300	11938039	921	921	921	921	0
582	20250225	094200	11938039	921	921	921	921	200
583	20250225	094100	11753839	920	920	920	920	10
584	20250225	094000	11744639	920	920	920	920	0
585	20250225	093900	11744639	920	920	920	920	9
586	20250225	093800	11736359	920	920	920	920	141
587	20250225	093700	11606639	920	920	920	920	0
588	20250225	093600	11606639	920	920	920	920	0
589	20250225	093500	11606639	920	920	920	920	0
590	20250225	093400	11606639	920	920	920	920	0
591	20250225	093300	11606639	920	920	920	920	0
592	20250225	093200	11606639	920	920	920	920	0
593	20250225	093100	11606639	920	920	920	920	500
594	20250225	093000	11146639	920	920	920	920	0
595	20250225	092900	11146639	920	920	920	920	0
596	20250225	092800	11146639	920	920	920	920	0
597	20250225	092700	11146639	920	920	920	920	0
598	20250225	092600	11146639	920	920	920	920	0
599	20250225	092500	11146639	920	918	920	918	2
600	20250225	092400	11144801	909	909	909	909	0
601	20250225	092300	11144801	909	917	917	909	7784
602	20250225	092200	4031809	917	917	917	917	1501
603	20250225	092100	2655392	917	920	920	917	1000
604	20250225	092000	1737880	920	920	920	920	0
605	20250225	091900	1737880	920	920	920	920	200
606	20250225	091800	1553880	924	924	924	924	399
607	20250225	091700	1185204	928	928	928	928	0
608	20250225	091600	1185204	928	928	928	928	0
609	20250225	091500	1185204	928	928	928	928	0
610	20250225	091400	1185204	928	928	928	928	0
611	20250225	091300	1185204	928	928	928	928	0
612	20250225	091200	1185204	928	928	928	928	0
613	20250225	091100	1185204	928	928	928	928	0
614	20250225	091000	1185204	928	928	928	928	1
615	20250225	090900	1184276	929	929	929	929	0
616	20250225	090800	1184276	929	929	929	929	0
617	20250225	090700	1184276	929	929	929	929	0
618	20250225	090600	1184276	929	929	929	929	74
619	20250225	090500	1115530	929	927	929	927	100
620	20250225	090400	1022828	927	927	927	927	81
621	20250225	090300	947741	929	929	929	929	2
622	20250225	090200	945883	930	917	930	917	817
623	20250225	090100	195119	917	917	917	917	0
624	20250225	090000	195119	917	917	917	915	213