KissMeData/019550/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	190700	219903216	753	753	753	753	878
3	20250226	190600	219903216	753	753	753	753	0
4	20250226	190500	219903216	753	753	753	753	0
5	20250226	190400	219903216	753	753	753	753	0
6	20250226	190300	219903216	753	753	753	753	0
7	20250226	190200	219903216	753	753	753	753	0
8	20250226	190100	219903216	753	753	753	753	0
9	20250226	190000	219903216	753	753	753	753	0
10	20250226	185900	219903216	753	753	753	753	0
11	20250226	185800	219903216	753	753	753	753	0
12	20250226	185700	219903216	753	753	753	753	0
13	20250226	185600	219903216	753	753	753	753	0
14	20250226	185500	219903216	753	753	753	753	0
15	20250226	185400	219903216	753	753	753	753	0
16	20250226	185300	219903216	753	753	753	753	0
17	20250226	185200	219903216	753	753	753	753	0
18	20250226	185100	219903216	753	753	753	753	0
19	20250226	185000	219903216	753	753	753	753	0
20	20250226	184900	219903216	753	753	753	753	0
21	20250226	184800	219903216	753	753	753	753	0
22	20250226	184700	219903216	753	753	753	753	0
23	20250226	184600	219903216	753	753	753	753	0
24	20250226	184500	219903216	753	753	753	753	0
25	20250226	184400	219903216	753	753	753	753	0
26	20250226	184300	219903216	753	753	753	753	0
27	20250226	184200	219903216	753	753	753	753	0
28	20250226	184100	219903216	753	753	753	753	0
29	20250226	184000	219903216	753	753	753	753	0
30	20250226	183900	219903216	753	753	753	753	0
31	20250226	183800	219903216	753	753	753	753	0
32	20250226	183700	219903216	753	753	753	753	878
33	20250226	183600	219903216	753	753	753	753	0
34	20250226	183500	219903216	753	753	753	753	0
35	20250226	183400	219903216	753	753	753	753	0
36	20250226	183300	219903216	753	753	753	753	0
37	20250226	183200	219903216	753	753	753	753	0
38	20250226	183100	219903216	753	753	753	753	0
39	20250226	183000	219903216	753	753	753	753	0
40	20250226	182900	219903216	753	753	753	753	0
41	20250226	182800	219903216	753	753	753	753	0
42	20250226	182700	219903216	753	753	753	753	0
43	20250226	182600	219903216	753	753	753	753	0
44	20250226	182500	219903216	753	753	753	753	0
45	20250226	182400	219903216	753	753	753	753	0
46	20250226	182300	219903216	753	753	753	753	0
47	20250226	182200	219903216	753	753	753	753	0
48	20250226	182100	219903216	753	753	753	753	0
49	20250226	182000	219903216	753	753	753	753	0
50	20250226	181900	219903216	753	753	753	753	0
51	20250226	181800	219903216	753	753	753	753	0
52	20250226	181700	219903216	753	753	753	753	0
53	20250226	181600	219903216	753	753	753	753	0
54	20250226	181500	219903216	753	753	753	753	0
55	20250226	181400	219903216	753	753	753	753	0
56	20250226	181300	219903216	753	753	753	753	0
57	20250226	181200	219903216	753	753	753	753	0
58	20250226	181100	219903216	753	753	753	753	0
59	20250226	181000	219903216	753	753	753	753	0
60	20250226	180900	219903216	753	753	753	753	0
61	20250226	180800	219903216	753	753	753	753	0
62	20250226	180700	219903216	753	753	753	753	878
63	20250226	180600	219903216	753	753	753	753	0
64	20250226	180500	219903216	753	753	753	753	0
65	20250226	180400	219903216	753	753	753	753	0
66	20250226	180300	219903216	753	753	753	753	0
67	20250226	180200	219903216	753	753	753	753	0
68	20250226	180100	219903216	753	753	753	753	0
69	20250226	180000	219903216	753	753	753	753	0
70	20250226	175900	219903216	753	753	753	753	0
71	20250226	175800	219903216	753	753	753	753	0
72	20250226	175700	219903216	753	753	753	753	0
73	20250226	175600	219903216	753	753	753	753	0
74	20250226	175500	219903216	753	753	753	753	0
75	20250226	175400	219903216	753	753	753	753	0
76	20250226	175300	219903216	753	753	753	753	0
77	20250226	175200	219903216	753	753	753	753	0
78	20250226	175100	219903216	753	753	753	753	0
79	20250226	175000	219903216	753	753	753	753	0
80	20250226	174900	219903216	753	753	753	753	0
81	20250226	174800	219903216	753	753	753	753	0
82	20250226	174700	219903216	753	753	753	753	0
83	20250226	174600	219903216	753	753	753	753	0
84	20250226	174500	219903216	753	753	753	753	0
85	20250226	174400	219903216	753	753	753	753	0
86	20250226	174300	219903216	753	753	753	753	0
87	20250226	174200	219903216	753	753	753	753	0
88	20250226	174100	219903216	753	753	753	753	0
89	20250226	174000	219903216	753	753	753	753	0
90	20250226	173900	219903216	753	753	753	753	0
91	20250226	173800	219903216	753	753	753	753	0
92	20250226	173700	219903216	753	753	753	753	878
93	20250226	173600	219903216	753	753	753	753	0
94	20250226	173500	219903216	753	753	753	753	0
95	20250226	173400	219903216	753	753	753	753	0
96	20250226	173300	219903216	753	753	753	753	0
97	20250226	173200	219903216	753	753	753	753	0
98	20250226	173100	219903216	753	753	753	753	0
99	20250226	173000	219903216	753	753	753	753	0
100	20250226	172900	219903216	753	753	753	753	0
101	20250226	172800	219903216	753	753	753	753	0
102	20250226	172700	219903216	753	753	753	753	0
103	20250226	172600	219903216	753	753	753	753	0
104	20250226	172500	219903216	753	753	753	753	0
105	20250226	172400	219903216	753	753	753	753	0
106	20250226	172300	219903216	753	753	753	753	0
107	20250226	172200	219903216	753	753	753	753	0
108	20250226	172100	219903216	753	753	753	753	0
109	20250226	172000	219903216	753	753	753	753	0
110	20250226	171900	219903216	753	753	753	753	0
111	20250226	171800	219903216	753	753	753	753	0
112	20250226	171700	219903216	753	753	753	753	0
113	20250226	171600	219903216	753	753	753	753	0
114	20250226	171500	219903216	753	753	753	753	0
115	20250226	171400	219903216	753	753	753	753	0
116	20250226	171300	219903216	753	753	753	753	0
117	20250226	171200	219903216	753	753	753	753	0
118	20250226	171100	219903216	753	753	753	753	0
119	20250226	171000	219903216	753	753	753	753	0
120	20250226	170900	219903216	753	753	753	753	0
121	20250226	170800	219903216	753	753	753	753	0
122	20250226	170700	219903216	753	753	753	753	878
123	20250226	170600	219903216	753	753	753	753	0
124	20250226	170500	219903216	753	753	753	753	0
125	20250226	170400	219903216	753	753	753	753	0
126	20250226	170300	219903216	753	753	753	753	0
127	20250226	170200	219903216	753	753	753	753	0
128	20250226	170100	219903216	753	753	753	753	0
129	20250226	170000	219903216	753	753	753	753	0
130	20250226	165900	219903216	753	753	753	753	0
131	20250226	165800	219903216	753	753	753	753	0
132	20250226	165700	219903216	753	753	753	753	0
133	20250226	165600	219903216	753	753	753	753	0
134	20250226	165500	219903216	753	753	753	753	0
135	20250226	165400	219903216	753	753	753	753	0
136	20250226	165300	219903216	753	753	753	753	0
137	20250226	165200	219903216	753	753	753	753	0
138	20250226	165100	219903216	753	753	753	753	0
139	20250226	165000	219903216	753	753	753	753	0
140	20250226	164900	219903216	753	753	753	753	0
141	20250226	164800	219903216	753	753	753	753	0
142	20250226	164700	219903216	753	753	753	753	0
143	20250226	164600	219903216	753	753	753	753	0
144	20250226	164500	219903216	753	753	753	753	0
145	20250226	164400	219903216	753	753	753	753	0
146	20250226	164300	219903216	753	753	753	753	0
147	20250226	164200	219903216	753	753	753	753	0
148	20250226	164100	219903216	753	753	753	753	0
149	20250226	164000	219903216	753	753	753	753	0
150	20250226	163900	219903216	753	753	753	753	0
151	20250226	163800	219903216	753	753	753	753	0
152	20250226	163700	219903216	753	753	753	753	878
153	20250226	163600	219903216	753	753	753	753	0
154	20250226	163500	219903216	753	753	753	753	0
155	20250226	163400	219903216	753	753	753	753	0
156	20250226	163300	219903216	753	753	753	753	0
157	20250226	163200	219903216	753	753	753	753	0
158	20250226	163100	219903216	753	753	753	753	0
159	20250226	163000	219903216	753	753	753	753	0
160	20250226	162900	219903216	753	753	753	753	0
161	20250226	162800	219903216	753	753	753	753	0
162	20250226	162700	219903216	753	753	753	753	0
163	20250226	162600	219903216	753	753	753	753	0
164	20250226	162500	219903216	753	753	753	753	0
165	20250226	162400	219903216	753	753	753	753	0
166	20250226	162300	219903216	753	753	753	753	0
167	20250226	162200	219903216	753	753	753	753	0
168	20250226	162100	219903216	753	753	753	753	0
169	20250226	162000	219903216	753	753	753	753	0
170	20250226	161900	219903216	753	753	753	753	0
171	20250226	161800	219903216	753	753	753	753	0
172	20250226	161700	219903216	753	753	753	753	0
173	20250226	161600	219903216	753	753	753	753	0
174	20250226	161500	219903216	753	753	753	753	0
175	20250226	161400	219903216	753	753	753	753	0
176	20250226	161300	219903216	753	753	753	753	0
177	20250226	161200	219903216	753	753	753	753	0
178	20250226	161100	219903216	753	753	753	753	0
179	20250226	161000	219903216	753	753	753	753	0
180	20250226	160900	219903216	753	753	753	753	0
181	20250226	160800	219903216	753	753	753	753	0
182	20250226	160700	219903216	753	753	753	753	878
183	20250226	160600	219903216	753	753	753	753	0
184	20250226	160500	219903216	753	753	753	753	0
185	20250226	160400	219903216	753	753	753	753	0
186	20250226	160300	219903216	753	753	753	753	0
187	20250226	160200	219903216	753	753	753	753	0
188	20250226	160100	219903216	753	753	753	753	0
189	20250226	160000	219903216	753	753	753	753	0
190	20250226	155900	219903216	753	753	753	753	0
191	20250226	155800	219903216	753	753	753	753	0
192	20250226	155700	219903216	753	753	753	753	0
193	20250226	155600	219903216	753	753	753	753	0
194	20250226	155500	219903216	753	753	753	753	0
195	20250226	155400	219903216	753	753	753	753	0
196	20250226	155300	219903216	753	753	753	753	0
197	20250226	155200	219903216	753	753	753	753	0
198	20250226	155100	219903216	753	753	753	753	0
199	20250226	155000	219903216	753	753	753	753	0
200	20250226	154900	219903216	753	753	753	753	0
201	20250226	154800	219903216	753	753	753	753	0
202	20250226	154700	219903216	753	753	753	753	0
203	20250226	154600	219903216	753	753	753	753	0
204	20250226	154500	219903216	753	753	753	753	0
205	20250226	154400	219903216	753	753	753	753	0
206	20250226	154300	219903216	753	753	753	753	0
207	20250226	154200	219903216	753	753	753	753	0
208	20250226	154100	219903216	753	753	753	753	0
209	20250226	154000	219903216	753	753	753	753	0
210	20250226	153900	219903216	753	753	753	753	0
211	20250226	153800	219903216	753	753	753	753	0
212	20250226	153700	219903216	753	753	753	753	878
213	20250226	153600	219903216	753	753	753	753	0
214	20250226	153500	219903216	753	753	753	753	0
215	20250226	153400	219903216	753	753	753	753	0
216	20250226	153300	219903216	753	753	753	753	0
217	20250226	153200	219903216	753	753	753	753	0
218	20250226	153100	219903216	753	753	753	753	0
219	20250226	153000	219903216	753	753	753	753	878
220	20250226	152900	219242082	753	753	753	753	0
221	20250226	152800	219242082	753	753	753	753	0
222	20250226	152700	219242082	753	753	753	753	0
223	20250226	152600	219242082	753	753	753	753	0
224	20250226	152500	219242082	753	753	753	753	0
225	20250226	152400	219242082	753	753	753	753	0
226	20250226	152300	219242082	753	753	753	753	0
227	20250226	152200	219242082	753	753	753	753	0
228	20250226	152100	219242082	753	753	753	753	0
229	20250226	152000	219242082	753	753	753	753	0
230	20250226	151900	219242082	753	752	753	752	20
231	20250226	151800	219227039	752	752	752	752	2
232	20250226	151700	219225535	751	752	752	750	1882
233	20250226	151600	217812171	752	752	752	752	1069
234	20250226	151500	217008283	752	752	752	751	48
235	20250226	151400	216972230	752	750	752	750	532
236	20250226	151300	216572206	750	751	751	749	33
237	20250226	151200	216547453	752	752	752	752	0
238	20250226	151100	216547453	752	752	752	752	6
239	20250226	151000	216542941	751	749	751	748	45259
240	20250226	150900	182681426	750	750	750	750	0
241	20250226	150800	182681426	750	749	750	749	4404
242	20250226	150700	179382829	749	749	749	749	107
243	20250226	150600	179302686	750	750	750	750	0
244	20250226	150500	179302686	750	750	750	750	24
245	20250226	150400	179284686	750	750	750	750	11
246	20250226	150300	179276436	749	749	749	749	0
247	20250226	150200	179276436	749	749	749	749	0
248	20250226	150100	179276436	749	750	750	749	501
249	20250226	150000	178901186	750	750	750	750	0
250	20250226	145900	178901186	750	750	750	750	0
251	20250226	145800	178901186	750	750	750	750	334
252	20250226	145700	178650686	750	749	750	749	3001
253	20250226	145600	176402936	749	749	749	749	0
254	20250226	145500	176402936	749	749	749	749	0
255	20250226	145400	176402936	749	749	749	749	0
256	20250226	145300	176402936	749	749	749	749	4082
257	20250226	145200	173345518	749	749	749	749	2000
258	20250226	145100	171847518	750	750	750	750	0
259	20250226	145000	171847518	750	750	750	750	2
260	20250226	144900	171846018	749	749	749	749	185
261	20250226	144800	171707453	750	750	750	750	2000
262	20250226	144700	170207453	750	750	750	750	0
263	20250226	144600	170207453	750	750	750	750	0
264	20250226	144500	170207453	750	750	750	750	0
265	20250226	144400	170207453	750	750	750	750	10
266	20250226	144300	170199953	750	750	750	750	0
267	20250226	144200	170199953	750	750	750	750	100
268	20250226	144100	170124953	750	750	750	750	2000
269	20250226	144000	168624953	750	750	750	750	0
270	20250226	143900	168624953	750	750	750	750	2
271	20250226	143800	168623453	750	750	750	750	5700
272	20250226	143700	164348453	750	750	750	750	0
273	20250226	143600	164348453	750	750	750	750	1000
274	20250226	143500	163598453	750	750	750	750	1900
275	20250226	143400	162173453	750	750	750	750	0
276	20250226	143300	162173453	750	750	750	750	2691
277	20250226	143200	160155203	750	750	750	750	10
278	20250226	143100	160147703	750	750	750	750	3000
279	20250226	143000	157897703	749	749	749	749	10980
280	20250226	142900	149673683	750	750	750	750	12156
281	20250226	142800	140556683	750	750	750	750	5000
282	20250226	142700	136806683	749	750	750	749	1850
283	20250226	142600	135419363	750	750	750	750	5000
284	20250226	142500	131669363	750	750	750	749	6466
285	20250226	142400	126820253	750	752	752	750	46059
286	20250226	142300	92248719	753	753	753	753	0
287	20250226	142200	92248719	753	753	753	753	0
288	20250226	142100	92248719	753	753	753	753	0
289	20250226	142000	92248719	753	753	753	753	0
290	20250226	141900	92248719	753	753	753	753	71
291	20250226	141800	92195256	754	754	754	754	1
292	20250226	141700	92194502	753	753	753	753	0
293	20250226	141600	92194502	753	753	753	753	0
294	20250226	141500	92194502	753	753	753	753	0
295	20250226	141400	92194502	753	753	753	753	0
296	20250226	141300	92194502	753	753	753	753	2000
297	20250226	141200	90688502	753	753	753	753	4000
298	20250226	141100	87676502	754	754	754	754	0
299	20250226	141000	87676502	754	754	754	754	0
300	20250226	140900	87676502	754	754	754	754	0
301	20250226	140800	87676502	754	754	754	754	0
302	20250226	140700	87676502	754	754	754	754	0
303	20250226	140600	87676502	754	754	754	754	0
304	20250226	140500	87676502	754	754	754	754	0
305	20250226	140400	87676502	754	754	754	754	0
306	20250226	140300	87676502	754	754	754	754	10
307	20250226	140200	87668962	754	754	754	754	33
308	20250226	140100	87644080	754	754	754	754	0
309	20250226	140000	87644080	754	754	754	754	10
310	20250226	135900	87636540	753	753	753	753	0
311	20250226	135800	87636540	753	753	753	753	8
312	20250226	135700	87630516	754	754	754	754	0
313	20250226	135600	87630516	754	754	754	754	0
314	20250226	135500	87630516	754	753	754	753	1051
315	20250226	135400	86839112	753	754	754	753	214
316	20250226	135300	86677960	754	754	754	754	105
317	20250226	135200	86598790	754	754	754	754	0
318	20250226	135100	86598790	754	754	754	754	0
319	20250226	135000	86598790	754	754	754	754	1000
320	20250226	134900	85844790	754	754	754	754	10
321	20250226	134800	85837250	754	754	754	754	203
322	20250226	134700	85684188	754	754	754	754	0
323	20250226	134600	85684188	754	754	754	754	1
324	20250226	134500	85683434	753	753	753	753	0
325	20250226	134400	85683434	753	753	753	753	0
326	20250226	134300	85683434	753	753	753	753	0
327	20250226	134200	85683434	753	753	753	753	0
328	20250226	134100	85683434	753	753	753	753	3
329	20250226	134000	85681175	754	754	754	754	0
330	20250226	133900	85681175	754	754	754	754	0
331	20250226	133800	85681175	754	754	754	754	0
332	20250226	133700	85681175	754	754	754	754	0
333	20250226	133600	85681175	754	754	754	754	3
334	20250226	133500	85678913	754	754	754	754	167
335	20250226	133400	85552995	753	753	753	753	0
336	20250226	133300	85552995	753	753	753	753	181
337	20250226	133200	85416702	753	753	753	753	0
338	20250226	133100	85416702	753	753	753	753	2
339	20250226	133000	85415196	754	754	754	754	120
340	20250226	132900	85324716	754	754	754	754	200
341	20250226	132800	85173916	754	754	754	754	100
342	20250226	132700	85098516	754	754	754	754	2
343	20250226	132600	85097008	753	753	753	753	5100
344	20250226	132500	81256708	753	753	753	753	0
345	20250226	132400	81256708	753	753	753	753	0
346	20250226	132300	81256708	753	753	753	753	0
347	20250226	132200	81256708	753	753	753	753	0
348	20250226	132100	81256708	753	753	753	753	0
349	20250226	132000	81256708	753	753	753	753	0
350	20250226	131900	81256708	753	753	753	753	0
351	20250226	131800	81256708	753	753	753	753	150
352	20250226	131700	81143758	753	753	753	753	0
353	20250226	131600	81143758	753	753	753	753	0
354	20250226	131500	81143758	753	753	753	753	0
355	20250226	131400	81143758	753	753	753	753	2000
356	20250226	131300	79637758	754	753	754	753	1001
357	20250226	131200	78884004	753	753	753	753	135
358	20250226	131100	78782349	754	754	754	754	10
359	20250226	131000	78774809	753	753	753	753	185
360	20250226	130900	78635504	754	754	754	754	5
361	20250226	130800	78631734	753	753	753	753	5684
362	20250226	130700	74351682	754	754	754	754	155
363	20250226	130600	74234812	755	755	755	755	2
364	20250226	130500	74233302	755	754	755	754	501
365	20250226	130400	73855547	754	754	754	754	0
366	20250226	130300	73855547	754	754	754	754	0
367	20250226	130200	73855547	754	754	754	754	0
368	20250226	130100	73855547	754	754	754	754	0
369	20250226	130000	73855547	754	754	754	754	0
370	20250226	125900	73855547	754	754	754	754	0
371	20250226	125800	73855547	754	754	754	754	0
372	20250226	125700	73855547	754	754	754	754	0
373	20250226	125600	73855547	754	754	754	754	0
374	20250226	125500	73855547	754	754	754	754	0
375	20250226	125400	73855547	754	754	754	754	0
376	20250226	125300	73855547	754	754	754	754	0
377	20250226	125200	73855547	754	754	754	754	1980
378	20250226	125100	72362627	754	754	754	754	0
379	20250226	125000	72362627	754	754	754	754	20
380	20250226	124900	72347547	754	754	754	754	0
381	20250226	124800	72347547	754	754	754	754	0
382	20250226	124700	72347547	754	754	754	754	0
383	20250226	124600	72347547	754	754	754	754	1000
384	20250226	124500	71593547	753	753	753	753	0
385	20250226	124400	71593547	753	753	753	753	0
386	20250226	124300	71593547	753	753	753	753	0
387	20250226	124200	71593547	753	753	753	753	0
388	20250226	124100	71593547	753	753	753	753	207
389	20250226	124000	71437676	753	753	753	753	0
390	20250226	123900	71437676	753	753	753	753	0
391	20250226	123800	71437676	753	753	753	753	0
392	20250226	123700	71437676	753	753	753	753	0
393	20250226	123600	71437676	753	753	753	753	851
394	20250226	123500	70796873	753	753	753	753	0
395	20250226	123400	70796873	753	753	753	753	0
396	20250226	123300	70796873	753	753	753	753	0
397	20250226	123200	70796873	753	753	753	753	1
398	20250226	123100	70796120	755	755	755	755	0
399	20250226	123000	70796120	755	755	755	755	0
400	20250226	122900	70796120	755	755	755	755	0
401	20250226	122800	70796120	755	755	755	755	0
402	20250226	122700	70796120	755	755	755	755	5
403	20250226	122600	70792345	754	754	754	754	2000
404	20250226	122500	69284345	754	754	754	754	5171
405	20250226	122400	65385411	752	752	752	752	0
406	20250226	122300	65385411	752	752	752	752	0
407	20250226	122200	65385411	752	752	752	752	326
408	20250226	122100	65140259	752	752	752	752	0
409	20250226	122000	65140259	752	752	752	752	2387
410	20250226	121900	63345235	752	752	752	752	12
411	20250226	121800	63336211	753	753	753	753	6368
412	20250226	121700	58541107	753	753	753	753	0
413	20250226	121600	58541107	753	753	753	753	50
414	20250226	121500	58503457	754	754	754	754	0
415	20250226	121400	58503457	754	754	754	754	0
416	20250226	121300	58503457	754	754	754	754	0
417	20250226	121200	58503457	754	754	754	754	20
418	20250226	121100	58488377	753	753	753	753	0
419	20250226	121000	58488377	753	753	753	753	0
420	20250226	120900	58488377	753	753	753	753	0
421	20250226	120800	58488377	753	753	753	753	0
422	20250226	120700	58488377	753	753	753	753	0
423	20250226	120600	58488377	753	753	753	753	0
424	20250226	120500	58488377	753	753	753	753	0
425	20250226	120400	58488377	753	753	753	753	0
426	20250226	120300	58488377	753	753	753	753	0
427	20250226	120200	58488377	753	753	753	753	0
428	20250226	120100	58488377	753	753	753	753	2000
429	20250226	120000	56982377	753	753	753	753	0
430	20250226	115900	56982377	753	753	753	753	47
431	20250226	115800	56946986	754	754	754	754	0
432	20250226	115700	56946986	754	754	754	754	1
433	20250226	115600	56946232	753	753	753	753	0
434	20250226	115500	56946232	753	753	753	753	0
435	20250226	115400	56946232	753	753	753	753	0
436	20250226	115300	56946232	753	753	753	753	2164
437	20250226	115200	55316740	753	753	753	753	0
438	20250226	115100	55316740	753	753	753	753	0
439	20250226	115000	55316740	753	753	753	753	0
440	20250226	114900	55316740	753	753	753	753	0
441	20250226	114800	55316740	753	753	753	753	0
442	20250226	114700	55316740	753	753	753	753	0
443	20250226	114600	55316740	753	753	753	753	69
444	20250226	114500	55264783	752	752	752	752	0
445	20250226	114400	55264783	752	752	752	752	0
446	20250226	114300	55264783	752	752	752	752	4
447	20250226	114200	55261775	752	752	752	752	184
448	20250226	114100	55123407	752	752	752	752	218
449	20250226	114000	54959471	753	753	753	753	2
450	20250226	113900	54957965	753	753	753	753	1
451	20250226	113800	54957212	753	753	753	753	0
452	20250226	113700	54957212	753	753	753	753	2
453	20250226	113600	54955706	753	753	753	753	0
454	20250226	113500	54955706	753	753	753	753	0
455	20250226	113400	54955706	753	753	753	753	9
456	20250226	113300	54948929	753	753	753	753	0
457	20250226	113200	54948929	753	753	753	753	0
458	20250226	113100	54948929	753	753	753	753	0
459	20250226	113000	54948929	753	753	753	753	0
460	20250226	112900	54948929	753	753	753	753	0
461	20250226	112800	54948929	753	753	753	753	0
462	20250226	112700	54948929	753	753	753	753	47
463	20250226	112600	54913538	754	754	754	754	0
464	20250226	112500	54913538	754	754	754	754	0
465	20250226	112400	54913538	754	754	754	754	0
466	20250226	112300	54913538	754	754	754	754	10
467	20250226	112200	54905998	752	752	752	752	0
468	20250226	112100	54905998	752	752	752	752	0
469	20250226	112000	54905998	752	752	752	752	0
470	20250226	111900	54905998	752	752	752	752	0
471	20250226	111800	54905998	752	752	752	752	0
472	20250226	111700	54905998	752	752	752	752	0
473	20250226	111600	54905998	752	752	752	752	0
474	20250226	111500	54905998	752	752	752	752	0
475	20250226	111400	54905998	752	752	752	752	0
476	20250226	111300	54905998	752	752	752	752	0
477	20250226	111200	54905998	752	752	752	752	0
478	20250226	111100	54905998	752	752	752	752	1826
479	20250226	111000	53532846	752	752	752	752	4
480	20250226	110900	53529838	752	752	752	752	0
481	20250226	110800	53529838	752	752	752	752	0
482	20250226	110700	53529838	752	752	752	752	359
483	20250226	110600	53259870	752	752	752	752	0
484	20250226	110500	53259870	752	752	752	752	0
485	20250226	110400	53259870	752	752	752	752	0
486	20250226	110300	53259870	752	752	752	752	338
487	20250226	110200	53005694	752	752	752	752	0
488	20250226	110100	53005694	752	752	752	752	0
489	20250226	110000	53005694	752	752	752	752	0
490	20250226	105900	53005694	752	752	752	752	0
491	20250226	105800	53005694	752	752	752	752	1392
492	20250226	105700	51958910	752	752	752	752	0
493	20250226	105600	51958910	752	752	752	752	0
494	20250226	105500	51958910	752	752	752	752	250
495	20250226	105400	51770910	751	751	751	751	0
496	20250226	105300	51770910	751	751	751	751	0
497	20250226	105200	51770910	751	751	751	751	0
498	20250226	105100	51770910	751	752	752	750	11806
499	20250226	105000	42906268	751	751	751	751	0
500	20250226	104900	42906268	751	751	751	751	0
501	20250226	104800	42906268	751	751	751	751	0
502	20250226	104700	42906268	751	751	751	751	0
503	20250226	104600	42906268	751	751	751	751	5
504	20250226	104500	42902513	751	751	751	751	2
505	20250226	104400	42901011	751	752	752	751	233
506	20250226	104300	42726008	752	752	752	752	0
507	20250226	104200	42726008	752	752	752	752	0
508	20250226	104100	42726008	752	752	752	752	0
509	20250226	104000	42726008	752	752	752	752	0
510	20250226	103900	42726008	752	752	752	752	0
511	20250226	103800	42726008	752	752	752	752	0
512	20250226	103700	42726008	752	752	752	752	0
513	20250226	103600	42726008	752	752	752	752	58
514	20250226	103500	42682392	753	753	753	753	0
515	20250226	103400	42682392	753	753	753	753	10
516	20250226	103300	42674862	752	752	752	752	0
517	20250226	103200	42674862	752	752	752	752	2
518	20250226	103100	42673358	751	752	752	751	500
519	20250226	103000	42297708	754	754	754	754	0
520	20250226	102900	42297708	754	752	754	752	361
521	20250226	102800	42025634	752	752	752	752	0
522	20250226	102700	42025634	752	752	752	752	10
523	20250226	102600	42018114	751	751	751	751	3000
524	20250226	102500	39765114	751	753	753	751	2200
525	20250226	102400	38111332	753	753	753	753	0
526	20250226	102300	38111332	753	753	753	753	200
527	20250226	102200	37960732	753	753	753	753	135
528	20250226	102100	37859077	753	753	753	753	59
529	20250226	102000	37814650	753	753	753	753	750
530	20250226	101900	37249900	754	754	754	754	59
531	20250226	101800	37205414	754	754	754	754	243
532	20250226	101700	37022192	755	755	755	755	1
533	20250226	101600	37021437	755	755	755	755	2
534	20250226	101500	37019927	755	755	755	755	0
535	20250226	101400	37019927	755	755	755	755	1
536	20250226	101300	37019172	754	754	754	754	1000
537	20250226	101200	36265172	754	754	754	754	1
538	20250226	101100	36264418	754	754	754	754	2
539	20250226	101000	36262910	754	754	754	754	0
540	20250226	100900	36262910	754	754	754	754	1
541	20250226	100800	36262156	754	754	754	754	0
542	20250226	100700	36262156	754	754	754	754	0
543	20250226	100600	36262156	754	754	754	754	3
544	20250226	100500	36259894	755	755	755	755	0
545	20250226	100400	36259894	755	755	755	755	1
546	20250226	100300	36259139	752	752	752	752	0
547	20250226	100200	36259139	752	753	753	752	4270
548	20250226	100100	33047099	752	752	752	752	0
549	20250226	100000	33047099	752	752	752	752	0
550	20250226	095900	33047099	752	752	752	752	0
551	20250226	095800	33047099	752	754	754	752	1572
552	20250226	095700	31864189	754	754	754	754	1000
553	20250226	095600	31110189	755	755	755	752	4041
554	20250226	095500	28070191	757	757	757	757	0
555	20250226	095400	28070191	757	757	757	757	0
556	20250226	095300	28070191	757	757	757	757	0
557	20250226	095200	28070191	757	757	757	757	0
558	20250226	095100	28070191	757	757	757	757	0
559	20250226	095000	28070191	757	757	757	757	12
560	20250226	094900	28061107	757	757	757	757	0
561	20250226	094800	28061107	757	757	757	757	0
562	20250226	094700	28061107	757	757	757	757	2
563	20250226	094600	28059593	757	757	757	753	3228
564	20250226	094500	25627915	756	756	757	753	8941
565	20250226	094400	18873518	752	753	753	752	5660
566	20250226	094300	14616674	754	756	756	754	900
567	20250226	094200	13938049	757	757	757	757	0
568	20250226	094100	13938049	757	757	757	757	0
569	20250226	094000	13938049	757	757	757	757	0
570	20250226	093900	13938049	757	757	757	757	9
571	20250226	093800	13931236	756	756	756	756	16
572	20250226	093700	13919140	757	757	757	757	0
573	20250226	093600	13919140	757	757	757	757	10
574	20250226	093500	13911570	756	756	757	756	1544
575	20250226	093400	12742802	755	754	755	754	29
576	20250226	093300	12720917	753	753	753	753	0
577	20250226	093200	12720917	753	753	753	753	0
578	20250226	093100	12720917	753	753	753	753	0
579	20250226	093000	12720917	753	753	753	753	0
580	20250226	092900	12720917	753	753	753	753	5000
581	20250226	092800	8955917	753	755	755	753	591
582	20250226	092700	8510830	754	754	754	754	3
583	20250226	092600	8508568	755	755	755	755	221
584	20250226	092500	8341713	755	755	755	755	0
585	20250226	092400	8341713	755	755	755	755	0
586	20250226	092300	8341713	755	755	755	755	0
587	20250226	092200	8341713	755	755	755	755	100
588	20250226	092100	8266213	755	755	755	755	1500
589	20250226	092000	7133713	755	755	755	755	0
590	20250226	091900	7133713	755	755	755	755	1682
591	20250226	091800	5863803	755	755	755	755	1
592	20250226	091700	5863048	755	755	755	755	0
593	20250226	091600	5863048	755	755	755	755	0
594	20250226	091500	5863048	755	755	755	755	365
595	20250226	091400	5587473	755	755	755	755	700
596	20250226	091300	5058973	755	755	755	755	0
597	20250226	091200	5058973	755	755	755	755	0
598	20250226	091100	5058973	755	755	755	755	1
599	20250226	091000	5058218	750	750	755	750	2603
600	20250226	090900	3105803	750	752	752	750	1800
601	20250226	090800	1754802	755	755	755	755	0
602	20250226	090700	1754802	755	755	755	755	0
603	20250226	090600	1754802	755	753	755	753	1711
604	20250226	090500	464517	748	752	752	748	300
605	20250226	090400	239812	754	754	754	754	0
606	20250226	090300	239812	754	753	754	753	126
607	20250226	090200	144932	753	754	754	753	19
608	20250226	090100	130624	755	758	758	755	36
609	20250226	090000	103435	755	755	755	755	37