KissMeData/204840/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	204300	93372819	970	970	970	970	430
3	20250227	204200	93372819	970	970	970	970	0
4	20250227	204100	93372819	970	970	970	970	0
5	20250227	204000	93372819	970	970	970	970	0
6	20250227	203900	93372819	970	970	970	970	0
7	20250227	203800	93372819	970	970	970	970	0
8	20250227	203700	93372819	970	970	970	970	0
9	20250227	203600	93372819	970	970	970	970	0
10	20250227	203500	93372819	970	970	970	970	0
11	20250227	203400	93372819	970	970	970	970	0
12	20250227	203300	93372819	970	970	970	970	0
13	20250227	203200	93372819	970	970	970	970	0
14	20250227	203100	93372819	970	970	970	970	0
15	20250227	203000	93372819	970	970	970	970	0
16	20250227	202900	93372819	970	970	970	970	0
17	20250227	202800	93372819	970	970	970	970	0
18	20250227	202700	93372819	970	970	970	970	0
19	20250227	202600	93372819	970	970	970	970	0
20	20250227	202500	93372819	970	970	970	970	0
21	20250227	202400	93372819	970	970	970	970	0
22	20250227	202300	93372819	970	970	970	970	0
23	20250227	202200	93372819	970	970	970	970	0
24	20250227	202100	93372819	970	970	970	970	0
25	20250227	202000	93372819	970	970	970	970	0
26	20250227	201900	93372819	970	970	970	970	0
27	20250227	201800	93372819	970	970	970	970	0
28	20250227	201700	93372819	970	970	970	970	0
29	20250227	201600	93372819	970	970	970	970	0
30	20250227	201500	93372819	970	970	970	970	0
31	20250227	201400	93372819	970	970	970	970	0
32	20250227	201300	93372819	970	970	970	970	430
33	20250227	201200	93372819	970	970	970	970	0
34	20250227	201100	93372819	970	970	970	970	0
35	20250227	201000	93372819	970	970	970	970	0
36	20250227	200900	93372819	970	970	970	970	0
37	20250227	200800	93372819	970	970	970	970	0
38	20250227	200700	93372819	970	970	970	970	0
39	20250227	200600	93372819	970	970	970	970	0
40	20250227	200500	93372819	970	970	970	970	0
41	20250227	200400	93372819	970	970	970	970	0
42	20250227	200300	93372819	970	970	970	970	0
43	20250227	200200	93372819	970	970	970	970	0
44	20250227	200100	93372819	970	970	970	970	0
45	20250227	200000	93372819	970	970	970	970	0
46	20250227	195900	93372819	970	970	970	970	0
47	20250227	195800	93372819	970	970	970	970	0
48	20250227	195700	93372819	970	970	970	970	0
49	20250227	195600	93372819	970	970	970	970	0
50	20250227	195500	93372819	970	970	970	970	0
51	20250227	195400	93372819	970	970	970	970	0
52	20250227	195300	93372819	970	970	970	970	0
53	20250227	195200	93372819	970	970	970	970	0
54	20250227	195100	93372819	970	970	970	970	0
55	20250227	195000	93372819	970	970	970	970	0
56	20250227	194900	93372819	970	970	970	970	0
57	20250227	194800	93372819	970	970	970	970	0
58	20250227	194700	93372819	970	970	970	970	0
59	20250227	194600	93372819	970	970	970	970	0
60	20250227	194500	93372819	970	970	970	970	0
61	20250227	194400	93372819	970	970	970	970	0
62	20250227	194300	93372819	970	970	970	970	430
63	20250227	194200	93372819	970	970	970	970	0
64	20250227	194100	93372819	970	970	970	970	0
65	20250227	194000	93372819	970	970	970	970	0
66	20250227	193900	93372819	970	970	970	970	0
67	20250227	193800	93372819	970	970	970	970	0
68	20250227	193700	93372819	970	970	970	970	0
69	20250227	193600	93372819	970	970	970	970	0
70	20250227	193500	93372819	970	970	970	970	0
71	20250227	193400	93372819	970	970	970	970	0
72	20250227	193300	93372819	970	970	970	970	0
73	20250227	193200	93372819	970	970	970	970	0
74	20250227	193100	93372819	970	970	970	970	0
75	20250227	193000	93372819	970	970	970	970	0
76	20250227	192900	93372819	970	970	970	970	0
77	20250227	192800	93372819	970	970	970	970	0
78	20250227	192700	93372819	970	970	970	970	0
79	20250227	192600	93372819	970	970	970	970	0
80	20250227	192500	93372819	970	970	970	970	0
81	20250227	192400	93372819	970	970	970	970	0
82	20250227	192300	93372819	970	970	970	970	0
83	20250227	192200	93372819	970	970	970	970	0
84	20250227	192100	93372819	970	970	970	970	0
85	20250227	192000	93372819	970	970	970	970	0
86	20250227	191900	93372819	970	970	970	970	0
87	20250227	191800	93372819	970	970	970	970	0
88	20250227	191700	93372819	970	970	970	970	0
89	20250227	191600	93372819	970	970	970	970	0
90	20250227	191500	93372819	970	970	970	970	0
91	20250227	191400	93372819	970	970	970	970	0
92	20250227	191300	93372819	970	970	970	970	430
93	20250227	191200	93372819	970	970	970	970	0
94	20250227	191100	93372819	970	970	970	970	0
95	20250227	191000	93372819	970	970	970	970	0
96	20250227	190900	93372819	970	970	970	970	0
97	20250227	190800	93372819	970	970	970	970	0
98	20250227	190700	93372819	970	970	970	970	0
99	20250227	190600	93372819	970	970	970	970	0
100	20250227	190500	93372819	970	970	970	970	0
101	20250227	190400	93372819	970	970	970	970	0
102	20250227	190300	93372819	970	970	970	970	0
103	20250227	190200	93372819	970	970	970	970	0
104	20250227	190100	93372819	970	970	970	970	0
105	20250227	190000	93372819	970	970	970	970	0
106	20250227	185900	93372819	970	970	970	970	0
107	20250227	185800	93372819	970	970	970	970	0
108	20250227	185700	93372819	970	970	970	970	0
109	20250227	185600	93372819	970	970	970	970	0
110	20250227	185500	93372819	970	970	970	970	0
111	20250227	185400	93372819	970	970	970	970	0
112	20250227	185300	93372819	970	970	970	970	0
113	20250227	185200	93372819	970	970	970	970	0
114	20250227	185100	93372819	970	970	970	970	0
115	20250227	185000	93372819	970	970	970	970	0
116	20250227	184900	93372819	970	970	970	970	0
117	20250227	184800	93372819	970	970	970	970	0
118	20250227	184700	93372819	970	970	970	970	0
119	20250227	184600	93372819	970	970	970	970	0
120	20250227	184500	93372819	970	970	970	970	0
121	20250227	184400	93372819	970	970	970	970	0
122	20250227	184300	93372819	970	970	970	970	430
123	20250227	184200	93372819	970	970	970	970	0
124	20250227	184100	93372819	970	970	970	970	0
125	20250227	184000	93372819	970	970	970	970	0
126	20250227	183900	93372819	970	970	970	970	0
127	20250227	183800	93372819	970	970	970	970	0
128	20250227	183700	93372819	970	970	970	970	0
129	20250227	183600	93372819	970	970	970	970	0
130	20250227	183500	93372819	970	970	970	970	0
131	20250227	183400	93372819	970	970	970	970	0
132	20250227	183300	93372819	970	970	970	970	0
133	20250227	183200	93372819	970	970	970	970	0
134	20250227	183100	93372819	970	970	970	970	0
135	20250227	183000	93372819	970	970	970	970	0
136	20250227	182900	93372819	970	970	970	970	0
137	20250227	182800	93372819	970	970	970	970	0
138	20250227	182700	93372819	970	970	970	970	0
139	20250227	182600	93372819	970	970	970	970	0
140	20250227	182500	93372819	970	970	970	970	0
141	20250227	182400	93372819	970	970	970	970	0
142	20250227	182300	93372819	970	970	970	970	0
143	20250227	182200	93372819	970	970	970	970	0
144	20250227	182100	93372819	970	970	970	970	0
145	20250227	182000	93372819	970	970	970	970	0
146	20250227	181900	93372819	970	970	970	970	0
147	20250227	181800	93372819	970	970	970	970	0
148	20250227	181700	93372819	970	970	970	970	0
149	20250227	181600	93372819	970	970	970	970	0
150	20250227	181500	93372819	970	970	970	970	0
151	20250227	181400	93372819	970	970	970	970	0
152	20250227	181300	93372819	970	970	970	970	430
153	20250227	181200	93372819	970	970	970	970	0
154	20250227	181100	93372819	970	970	970	970	0
155	20250227	181000	93372819	970	970	970	970	0
156	20250227	180900	93372819	970	970	970	970	0
157	20250227	180800	93372819	970	970	970	970	0
158	20250227	180700	93372819	970	970	970	970	0
159	20250227	180600	93372819	970	970	970	970	0
160	20250227	180500	93372819	970	970	970	970	0
161	20250227	180400	93372819	970	970	970	970	0
162	20250227	180300	93372819	970	970	970	970	0
163	20250227	180200	93372819	970	970	970	970	0
164	20250227	180100	93372819	970	970	970	970	0
165	20250227	180000	93372819	970	970	970	970	0
166	20250227	175900	93372819	970	970	970	970	0
167	20250227	175800	93372819	970	970	970	970	0
168	20250227	175700	93372819	970	970	970	970	0
169	20250227	175600	93372819	970	970	970	970	0
170	20250227	175500	93372819	970	970	970	970	0
171	20250227	175400	93372819	970	970	970	970	0
172	20250227	175300	93372819	970	970	970	970	0
173	20250227	175200	93372819	970	970	970	970	0
174	20250227	175100	93372819	970	970	970	970	0
175	20250227	175000	93372819	970	970	970	970	0
176	20250227	174900	93372819	970	970	970	970	0
177	20250227	174800	93372819	970	970	970	970	0
178	20250227	174700	93372819	970	970	970	970	0
179	20250227	174600	93372819	970	970	970	970	0
180	20250227	174500	93372819	970	970	970	970	0
181	20250227	174400	93372819	970	970	970	970	0
182	20250227	174300	93372819	970	970	970	970	430
183	20250227	174200	93372819	970	970	970	970	0
184	20250227	174100	93372819	970	970	970	970	0
185	20250227	174000	93372819	970	970	970	970	0
186	20250227	173900	93372819	970	970	970	970	0
187	20250227	173800	93372819	970	970	970	970	0
188	20250227	173700	93372819	970	970	970	970	0
189	20250227	173600	93372819	970	970	970	970	0
190	20250227	173500	93372819	970	970	970	970	0
191	20250227	173400	93372819	970	970	970	970	0
192	20250227	173300	93372819	970	970	970	970	0
193	20250227	173200	93372819	970	970	970	970	0
194	20250227	173100	93372819	970	970	970	970	0
195	20250227	173000	93372819	970	970	970	970	0
196	20250227	172900	93372819	970	970	970	970	0
197	20250227	172800	93372819	970	970	970	970	0
198	20250227	172700	93372819	970	970	970	970	0
199	20250227	172600	93372819	970	970	970	970	0
200	20250227	172500	93372819	970	970	970	970	0
201	20250227	172400	93372819	970	970	970	970	0
202	20250227	172300	93372819	970	970	970	970	0
203	20250227	172200	93372819	970	970	970	970	0
204	20250227	172100	93372819	970	970	970	970	0
205	20250227	172000	93372819	970	970	970	970	0
206	20250227	171900	93372819	970	970	970	970	0
207	20250227	171800	93372819	970	970	970	970	0
208	20250227	171700	93372819	970	970	970	970	0
209	20250227	171600	93372819	970	970	970	970	0
210	20250227	171500	93372819	970	970	970	970	0
211	20250227	171400	93372819	970	970	970	970	0
212	20250227	171300	93372819	970	970	970	970	430
213	20250227	171200	93372819	970	970	970	970	0
214	20250227	171100	93372819	970	970	970	970	0
215	20250227	171000	93372819	970	970	970	970	0
216	20250227	170900	93372819	970	970	970	970	0
217	20250227	170800	93372819	970	970	970	970	0
218	20250227	170700	93372819	970	970	970	970	0
219	20250227	170600	93372819	970	970	970	970	0
220	20250227	170500	93372819	970	970	970	970	0
221	20250227	170400	93372819	970	970	970	970	0
222	20250227	170300	93372819	970	970	970	970	0
223	20250227	170200	93372819	970	970	970	970	0
224	20250227	170100	93372819	970	970	970	970	0
225	20250227	170000	93372819	970	970	970	970	0
226	20250227	165900	93372819	970	970	970	970	0
227	20250227	165800	93372819	970	970	970	970	0
228	20250227	165700	93372819	970	970	970	970	0
229	20250227	165600	93372819	970	970	970	970	0
230	20250227	165500	93372819	970	970	970	970	0
231	20250227	165400	93372819	970	970	970	970	0
232	20250227	165300	93372819	970	970	970	970	0
233	20250227	165200	93372819	970	970	970	970	0
234	20250227	165100	93372819	970	970	970	970	0
235	20250227	165000	93372819	970	970	970	970	0
236	20250227	164900	93372819	970	970	970	970	0
237	20250227	164800	93372819	970	970	970	970	0
238	20250227	164700	93372819	970	970	970	970	0
239	20250227	164600	93372819	970	970	970	970	0
240	20250227	164500	93372819	970	970	970	970	0
241	20250227	164400	93372819	970	970	970	970	0
242	20250227	164300	93372819	970	970	970	970	430
243	20250227	164200	93372819	970	970	970	970	0
244	20250227	164100	93372819	970	970	970	970	0
245	20250227	164000	93372819	970	970	970	970	0
246	20250227	163900	93372819	970	970	970	970	0
247	20250227	163800	93372819	970	970	970	970	0
248	20250227	163700	93372819	970	970	970	970	0
249	20250227	163600	93372819	970	970	970	970	0
250	20250227	163500	93372819	970	970	970	970	0
251	20250227	163400	93372819	970	970	970	970	0
252	20250227	163300	93372819	970	970	970	970	0
253	20250227	163200	93372819	970	970	970	970	0
254	20250227	163100	93372819	970	970	970	970	0
255	20250227	163000	93372819	970	970	970	970	0
256	20250227	162900	93372819	970	970	970	970	0
257	20250227	162800	93372819	970	970	970	970	0
258	20250227	162700	93372819	970	970	970	970	0
259	20250227	162600	93372819	970	970	970	970	0
260	20250227	162500	93372819	970	970	970	970	0
261	20250227	162400	93372819	970	970	970	970	0
262	20250227	162300	93372819	970	970	970	970	0
263	20250227	162200	93372819	970	970	970	970	0
264	20250227	162100	93372819	970	970	970	970	0
265	20250227	162000	93372819	970	970	970	970	0
266	20250227	161900	93372819	970	970	970	970	0
267	20250227	161800	93372819	970	970	970	970	0
268	20250227	161700	93372819	970	970	970	970	0
269	20250227	161600	93372819	970	970	970	970	0
270	20250227	161500	93372819	970	970	970	970	0
271	20250227	161400	93372819	970	970	970	970	0
272	20250227	161300	93372819	970	970	970	970	430
273	20250227	161200	93372819	970	970	970	970	0
274	20250227	161100	93372819	970	970	970	970	0
275	20250227	161000	93372819	970	970	970	970	0
276	20250227	160900	93372819	970	970	970	970	0
277	20250227	160800	93372819	970	970	970	970	0
278	20250227	160700	93372819	970	970	970	970	0
279	20250227	160600	93372819	970	970	970	970	0
280	20250227	160500	93372819	970	970	970	970	0
281	20250227	160400	93372819	970	970	970	970	0
282	20250227	160300	93372819	970	970	970	970	0
283	20250227	160200	93372819	970	970	970	970	0
284	20250227	160100	93372819	970	970	970	970	0
285	20250227	160000	93372819	970	970	970	970	0
286	20250227	155900	93372819	970	970	970	970	0
287	20250227	155800	93372819	970	970	970	970	0
288	20250227	155700	93372819	970	970	970	970	0
289	20250227	155600	93372819	970	970	970	970	0
290	20250227	155500	93372819	970	970	970	970	0
291	20250227	155400	93372819	970	970	970	970	0
292	20250227	155300	93372819	970	970	970	970	0
293	20250227	155200	93372819	970	970	970	970	0
294	20250227	155100	93372819	970	970	970	970	0
295	20250227	155000	93372819	970	970	970	970	0
296	20250227	154900	93372819	970	970	970	970	0
297	20250227	154800	93372819	970	970	970	970	0
298	20250227	154700	93372819	970	970	970	970	0
299	20250227	154600	93372819	970	970	970	970	0
300	20250227	154500	93372819	970	970	970	970	0
301	20250227	154400	93372819	970	970	970	970	0
302	20250227	154300	93372819	970	970	970	970	430
303	20250227	154200	93372819	970	970	970	970	0
304	20250227	154100	93372819	970	970	970	970	0
305	20250227	154000	93372819	970	970	970	970	0
306	20250227	153900	93372819	970	970	970	970	0
307	20250227	153800	93372819	970	970	970	970	0
308	20250227	153700	93372819	970	970	970	970	0
309	20250227	153600	93372819	970	970	970	970	0
310	20250227	153500	93372819	970	970	970	970	0
311	20250227	153400	93372819	970	970	970	970	0
312	20250227	153300	93372819	970	970	970	970	0
313	20250227	153200	93372819	970	970	970	970	0
314	20250227	153100	93372819	970	970	970	970	0
315	20250227	153000	93372819	970	970	970	970	430
316	20250227	152900	92955719	969	969	969	969	0
317	20250227	152800	92955719	969	969	969	969	0
318	20250227	152700	92955719	969	969	969	969	0
319	20250227	152600	92955719	969	969	969	969	0
320	20250227	152500	92955719	969	969	969	969	0
321	20250227	152400	92955719	969	969	969	969	0
322	20250227	152300	92955719	969	969	969	969	0
323	20250227	152200	92955719	969	969	969	969	0
324	20250227	152100	92955719	969	969	969	969	0
325	20250227	152000	92955719	969	969	969	969	0
326	20250227	151900	92955719	969	967	969	966	1502
327	20250227	151800	91504780	969	969	969	969	581
328	20250227	151700	90941791	970	970	970	970	1
329	20250227	151600	90940821	969	969	969	969	0
330	20250227	151500	90940821	969	969	969	969	0
331	20250227	151400	90940821	969	969	969	969	0
332	20250227	151300	90940821	969	969	969	969	0
333	20250227	151200	90940821	969	969	969	969	0
334	20250227	151100	90940821	969	969	969	969	0
335	20250227	151000	90940821	969	969	969	969	0
336	20250227	150900	90940821	969	969	969	969	0
337	20250227	150800	90940821	969	969	969	969	0
338	20250227	150700	90940821	969	969	969	969	0
339	20250227	150600	90940821	969	969	969	969	0
340	20250227	150500	90940821	969	969	969	969	0
341	20250227	150400	90940821	969	969	969	969	0
342	20250227	150300	90940821	969	969	969	969	0
343	20250227	150200	90940821	969	969	969	969	0
344	20250227	150100	90940821	969	969	969	969	0
345	20250227	150000	90940821	969	969	969	969	14
346	20250227	145900	90927255	969	969	969	969	0
347	20250227	145800	90927255	969	969	969	969	0
348	20250227	145700	90927255	969	969	969	969	0
349	20250227	145600	90927255	969	969	969	969	0
350	20250227	145500	90927255	969	969	969	969	1
351	20250227	145400	90926286	970	970	970	970	0
352	20250227	145300	90926286	970	970	970	970	2
353	20250227	145200	90924346	970	970	970	970	1
354	20250227	145100	90923376	966	970	970	966	6
355	20250227	145000	90917576	967	967	967	967	1
356	20250227	144900	90916609	971	971	971	971	0
357	20250227	144800	90916609	971	971	971	971	0
358	20250227	144700	90916609	971	971	971	971	0
359	20250227	144600	90916609	971	971	971	971	0
360	20250227	144500	90916609	971	971	971	971	0
361	20250227	144400	90916609	971	971	971	971	0
362	20250227	144300	90916609	971	971	971	971	1
363	20250227	144200	90915638	971	971	971	971	0
364	20250227	144100	90915638	971	971	971	971	0
365	20250227	144000	90915638	971	971	971	971	0
366	20250227	143900	90915638	971	971	971	971	0
367	20250227	143800	90915638	971	971	971	971	0
368	20250227	143700	90915638	971	971	971	971	0
369	20250227	143600	90915638	971	971	971	971	0
370	20250227	143500	90915638	971	971	971	971	0
371	20250227	143400	90915638	971	971	971	971	0
372	20250227	143300	90915638	971	971	971	971	0
373	20250227	143200	90915638	971	971	971	971	0
374	20250227	143100	90915638	971	971	971	971	0
375	20250227	143000	90915638	971	971	971	971	0
376	20250227	142900	90915638	971	971	971	971	0
377	20250227	142800	90915638	971	971	971	971	0
378	20250227	142700	90915638	971	971	971	971	0
379	20250227	142600	90915638	971	971	971	971	0
380	20250227	142500	90915638	971	971	971	971	0
381	20250227	142400	90915638	971	971	971	971	0
382	20250227	142300	90915638	971	971	971	971	0
383	20250227	142200	90915638	971	971	971	971	0
384	20250227	142100	90915638	971	971	971	971	0
385	20250227	142000	90915638	971	971	971	971	4
386	20250227	141900	90911754	971	971	971	971	0
387	20250227	141800	90911754	971	971	971	971	0
388	20250227	141700	90911754	971	971	971	971	0
389	20250227	141600	90911754	971	971	971	971	0
390	20250227	141500	90911754	971	971	971	971	0
391	20250227	141400	90911754	971	971	971	971	3030
392	20250227	141300	87969624	971	971	971	971	1
393	20250227	141200	87968653	970	970	970	970	0
394	20250227	141100	87968653	970	970	970	970	0
395	20250227	141000	87968653	970	970	970	970	0
396	20250227	140900	87968653	970	970	970	970	0
397	20250227	140800	87968653	970	970	970	970	6488
398	20250227	140700	81675293	970	970	970	970	0
399	20250227	140600	81675293	970	970	970	970	0
400	20250227	140500	81675293	970	970	970	970	0
401	20250227	140400	81675293	970	970	970	970	0
402	20250227	140300	81675293	970	970	970	970	0
403	20250227	140200	81675293	970	970	970	970	0
404	20250227	140100	81675293	970	970	970	970	0
405	20250227	140000	81675293	970	970	970	970	0
406	20250227	135900	81675293	970	970	970	970	1
407	20250227	135800	81674323	970	969	970	969	3199
408	20250227	135700	78571988	969	969	969	969	0
409	20250227	135600	78571988	969	969	969	969	0
410	20250227	135500	78571988	969	969	969	969	0
411	20250227	135400	78571988	969	969	969	969	0
412	20250227	135300	78571988	969	969	969	969	0
413	20250227	135200	78571988	969	969	969	969	0
414	20250227	135100	78571988	969	969	969	969	0
415	20250227	135000	78571988	969	969	969	969	0
416	20250227	134900	78571988	969	969	969	969	0
417	20250227	134800	78571988	969	969	969	969	0
418	20250227	134700	78571988	969	969	969	969	0
419	20250227	134600	78571988	969	969	969	969	1
420	20250227	134500	78571019	969	969	969	969	0
421	20250227	134400	78571019	969	969	969	969	0
422	20250227	134300	78571019	969	969	969	969	0
423	20250227	134200	78571019	969	969	969	969	0
424	20250227	134100	78571019	969	969	969	969	0
425	20250227	134000	78571019	969	969	969	969	0
426	20250227	133900	78571019	969	969	969	969	0
427	20250227	133800	78571019	969	969	969	969	0
428	20250227	133700	78571019	969	969	969	969	0
429	20250227	133600	78571019	969	969	969	969	0
430	20250227	133500	78571019	969	969	969	969	0
431	20250227	133400	78571019	969	969	969	969	1
432	20250227	133300	78570050	965	965	965	965	0
433	20250227	133200	78570050	965	965	965	965	0
434	20250227	133100	78570050	965	965	965	965	0
435	20250227	133000	78570050	965	965	965	965	0
436	20250227	132900	78570050	965	965	965	965	0
437	20250227	132800	78570050	965	965	965	965	0
438	20250227	132700	78570050	965	965	965	965	1
439	20250227	132600	78569085	965	965	965	965	0
440	20250227	132500	78569085	965	965	965	965	0
441	20250227	132400	78569085	965	965	965	965	1
442	20250227	132300	78568120	965	965	965	965	0
443	20250227	132200	78568120	965	965	965	965	0
444	20250227	132100	78568120	965	965	965	965	0
445	20250227	132000	78568120	965	965	965	965	10
446	20250227	131900	78558470	969	969	969	969	0
447	20250227	131800	78558470	969	969	969	969	0
448	20250227	131700	78558470	969	969	969	969	0
449	20250227	131600	78558470	969	969	969	969	0
450	20250227	131500	78558470	969	969	969	969	0
451	20250227	131400	78558470	969	969	969	969	0
452	20250227	131300	78558470	969	969	969	969	5
453	20250227	131200	78553625	969	969	969	969	5
454	20250227	131100	78548780	969	969	969	969	0
455	20250227	131000	78548780	969	969	969	969	0
456	20250227	130900	78548780	969	969	969	969	0
457	20250227	130800	78548780	969	969	969	969	0
458	20250227	130700	78548780	969	969	969	969	0
459	20250227	130600	78548780	969	969	969	969	0
460	20250227	130500	78548780	969	969	969	969	0
461	20250227	130400	78548780	969	969	969	969	0
462	20250227	130300	78548780	969	969	969	969	0
463	20250227	130200	78548780	969	969	969	969	0
464	20250227	130100	78548780	969	969	969	969	0
465	20250227	130000	78548780	969	969	969	969	0
466	20250227	125900	78548780	969	969	969	969	0
467	20250227	125800	78548780	969	969	969	969	0
468	20250227	125700	78548780	969	969	969	969	0
469	20250227	125600	78548780	969	969	969	969	0
470	20250227	125500	78548780	969	969	969	969	0
471	20250227	125400	78548780	969	969	969	969	2
472	20250227	125300	78546842	969	969	969	969	0
473	20250227	125200	78546842	969	969	969	969	10
474	20250227	125100	78537152	969	969	969	969	0
475	20250227	125000	78537152	969	969	969	969	0
476	20250227	124900	78537152	969	969	969	969	0
477	20250227	124800	78537152	969	969	969	969	0
478	20250227	124700	78537152	969	969	969	969	0
479	20250227	124600	78537152	969	969	969	969	0
480	20250227	124500	78537152	969	969	969	969	0
481	20250227	124400	78537152	969	969	969	969	0
482	20250227	124300	78537152	969	969	969	969	300
483	20250227	124200	78246452	969	969	969	969	0
484	20250227	124100	78246452	969	969	969	969	0
485	20250227	124000	78246452	969	969	969	969	0
486	20250227	123900	78246452	969	969	969	969	413
487	20250227	123800	77846255	969	969	969	969	0
488	20250227	123700	77846255	969	969	969	969	0
489	20250227	123600	77846255	969	969	969	969	0
490	20250227	123500	77846255	969	969	969	969	0
491	20250227	123400	77846255	969	969	969	969	0
492	20250227	123300	77846255	969	969	969	969	0
493	20250227	123200	77846255	969	969	969	969	0
494	20250227	123100	77846255	969	969	969	969	0
495	20250227	123000	77846255	969	969	969	969	0
496	20250227	122900	77846255	969	969	969	969	0
497	20250227	122800	77846255	969	969	969	969	0
498	20250227	122700	77846255	969	969	969	969	0
499	20250227	122600	77846255	969	963	969	960	4132
500	20250227	122500	73875255	970	970	970	970	0
501	20250227	122400	73875255	970	970	970	970	0
502	20250227	122300	73875255	970	970	970	970	0
503	20250227	122200	73875255	970	970	970	969	1004
504	20250227	122100	72901377	971	971	971	971	0
505	20250227	122000	72901377	971	971	971	971	0
506	20250227	121900	72901377	971	971	971	971	0
507	20250227	121800	72901377	971	971	971	971	0
508	20250227	121700	72901377	971	971	971	971	0
509	20250227	121600	72901377	971	971	971	971	0
510	20250227	121500	72901377	971	971	971	971	0
511	20250227	121400	72901377	971	971	971	971	0
512	20250227	121300	72901377	971	971	971	971	0
513	20250227	121200	72901377	971	971	971	971	0
514	20250227	121100	72901377	971	971	971	971	0
515	20250227	121000	72901377	971	971	971	971	0
516	20250227	120900	72901377	971	971	971	971	0
517	20250227	120800	72901377	971	971	971	971	0
518	20250227	120700	72901377	971	971	971	971	0
519	20250227	120600	72901377	971	971	971	971	0
520	20250227	120500	72901377	971	971	971	971	0
521	20250227	120400	72901377	971	971	971	971	0
522	20250227	120300	72901377	971	971	971	971	0
523	20250227	120200	72901377	971	971	971	971	0
524	20250227	120100	72901377	971	971	971	971	0
525	20250227	120000	72901377	971	971	971	971	0
526	20250227	115900	72901377	971	971	971	971	0
527	20250227	115800	72901377	971	971	971	971	0
528	20250227	115700	72901377	971	971	971	971	0
529	20250227	115600	72901377	971	971	971	971	0
530	20250227	115500	72901377	971	971	971	971	0
531	20250227	115400	72901377	971	971	971	971	0
532	20250227	115300	72901377	971	971	971	971	0
533	20250227	115200	72901377	971	971	971	971	0
534	20250227	115100	72901377	971	971	971	971	0
535	20250227	115000	72901377	971	971	971	971	0
536	20250227	114900	72901377	971	971	971	971	0
537	20250227	114800	72901377	971	971	971	971	0
538	20250227	114700	72901377	971	971	971	971	0
539	20250227	114600	72901377	971	971	971	971	0
540	20250227	114500	72901377	971	971	971	971	5
541	20250227	114400	72896522	972	972	972	972	0
542	20250227	114300	72896522	972	972	972	972	0
543	20250227	114200	72896522	972	972	972	972	0
544	20250227	114100	72896522	972	970	972	970	2500
545	20250227	114000	70468071	970	970	970	970	0
546	20250227	113900	70468071	970	970	970	970	0
547	20250227	113800	70468071	970	970	970	970	0
548	20250227	113700	70468071	970	970	970	970	0
549	20250227	113600	70468071	970	970	970	970	0
550	20250227	113500	70468071	970	970	970	970	0
551	20250227	113400	70468071	970	970	970	970	100
552	20250227	113300	70371071	970	970	970	970	0
553	20250227	113200	70371071	970	970	970	970	0
554	20250227	113100	70371071	970	970	970	970	0
555	20250227	113000	70371071	970	970	970	970	5
556	20250227	112900	70366221	970	970	970	970	0
557	20250227	112800	70366221	970	970	970	970	222
558	20250227	112700	70150881	970	970	970	970	0
559	20250227	112600	70150881	970	970	970	970	1
560	20250227	112500	70149911	963	963	963	963	19
561	20250227	112400	70131614	962	969	969	962	12096
562	20250227	112300	58443533	971	971	971	971	0
563	20250227	112200	58443533	971	971	971	971	0
564	20250227	112100	58443533	971	971	971	971	0
565	20250227	112000	58443533	971	971	971	971	0
566	20250227	111900	58443533	971	971	971	971	0
567	20250227	111800	58443533	971	971	971	971	10
568	20250227	111700	58433823	971	971	971	971	1200
569	20250227	111600	57268623	971	971	971	971	38
570	20250227	111500	57231725	971	971	971	971	61
571	20250227	111400	57172494	971	971	971	971	0
572	20250227	111300	57172494	971	971	971	971	0
573	20250227	111200	57172494	971	971	971	971	0
574	20250227	111100	57172494	971	971	971	971	0
575	20250227	111000	57172494	971	971	971	971	2
576	20250227	110900	57170552	967	967	967	967	0
577	20250227	110800	57170552	967	967	967	967	0
578	20250227	110700	57170552	967	967	967	967	0
579	20250227	110600	57170552	967	971	971	967	37
580	20250227	110500	57134768	971	971	971	971	0
581	20250227	110400	57134768	971	971	971	971	0
582	20250227	110300	57134768	971	971	971	971	0
583	20250227	110200	57134768	971	971	971	971	0
584	20250227	110100	57134768	971	971	971	971	0
585	20250227	110000	57134768	971	971	971	971	0
586	20250227	105900	57134768	971	971	971	971	0
587	20250227	105800	57134768	971	971	971	971	0
588	20250227	105700	57134768	971	971	971	971	0
589	20250227	105600	57134768	971	971	971	971	200
590	20250227	105500	56940568	971	971	971	971	100
591	20250227	105400	56843468	971	971	971	971	0
592	20250227	105300	56843468	971	971	971	971	0
593	20250227	105200	56843468	971	971	971	971	0
594	20250227	105100	56843468	971	971	971	971	0
595	20250227	105000	56843468	971	971	971	971	0
596	20250227	104900	56843468	971	971	971	971	0
597	20250227	104800	56843468	971	971	971	971	0
598	20250227	104700	56843468	971	971	971	971	0
599	20250227	104600	56843468	971	971	971	971	0
600	20250227	104500	56843468	971	971	971	971	0
601	20250227	104400	56843468	971	971	971	971	0
602	20250227	104300	56843468	971	971	971	971	0
603	20250227	104200	56843468	971	971	971	971	1
604	20250227	104100	56842497	967	967	967	967	0
605	20250227	104000	56842497	967	969	969	967	387
606	20250227	103900	56467963	969	970	971	969	35
607	20250227	103800	56434018	969	969	969	969	0
608	20250227	103700	56434018	969	969	969	969	0
609	20250227	103600	56434018	969	969	969	969	0
610	20250227	103500	56434018	969	969	969	969	0
611	20250227	103400	56434018	969	969	969	969	0
612	20250227	103300	56434018	969	969	969	969	0
613	20250227	103200	56434018	969	969	969	969	0
614	20250227	103100	56434018	969	969	969	969	0
615	20250227	103000	56434018	969	969	969	969	0
616	20250227	102900	56434018	969	969	969	969	0
617	20250227	102800	56434018	969	969	969	969	0
618	20250227	102700	56434018	969	969	969	969	0
619	20250227	102600	56434018	969	969	969	969	0
620	20250227	102500	56434018	969	969	969	969	0
621	20250227	102400	56434018	969	969	969	969	0
622	20250227	102300	56434018	969	969	969	969	0
623	20250227	102200	56434018	969	970	970	969	121
624	20250227	102100	56316747	972	972	972	972	0
625	20250227	102000	56316747	972	972	972	972	0
626	20250227	101900	56316747	972	972	972	972	0
627	20250227	101800	56316747	972	972	972	972	0
628	20250227	101700	56316747	972	972	972	972	0
629	20250227	101600	56316747	972	972	972	972	0
630	20250227	101500	56316747	972	972	972	972	0
631	20250227	101400	56316747	972	972	972	972	1
632	20250227	101300	56315775	972	972	972	972	0
633	20250227	101200	56315775	972	972	972	972	0
634	20250227	101100	56315775	972	972	972	972	0
635	20250227	101000	56315775	972	972	972	972	0
636	20250227	100900	56315775	972	971	972	971	23
637	20250227	100800	56293439	970	971	971	970	530
638	20250227	100700	55778818	972	972	972	972	5
639	20250227	100600	55773958	972	972	972	972	0
640	20250227	100500	55773958	972	972	972	972	0
641	20250227	100400	55773958	972	972	972	972	1463
642	20250227	100300	54351922	972	972	972	972	0
643	20250227	100200	54351922	972	972	972	972	5
644	20250227	100100	54347062	972	972	972	972	0
645	20250227	100000	54347062	972	972	972	972	1000
646	20250227	095900	53375062	973	973	973	973	0
647	20250227	095800	53375062	973	973	973	973	0
648	20250227	095700	53375062	973	973	973	973	0
649	20250227	095600	53375062	973	973	973	973	0
650	20250227	095500	53375062	973	973	973	973	0
651	20250227	095400	53375062	973	973	973	973	0
652	20250227	095300	53375062	973	972	973	970	5143
653	20250227	095200	48386312	973	973	973	973	1
654	20250227	095100	48385339	972	972	972	972	19
655	20250227	095000	48366871	968	969	969	968	318
656	20250227	094900	48059028	969	969	969	969	92
657	20250227	094800	47969880	974	974	974	974	0
658	20250227	094700	47969880	974	974	974	974	0
659	20250227	094600	47969880	974	974	974	974	0
660	20250227	094500	47969880	974	974	974	974	2
661	20250227	094400	47967932	974	974	974	974	13
662	20250227	094300	47955270	974	971	974	971	651
663	20250227	094200	47323140	970	968	970	968	2242
664	20250227	094100	45152000	970	970	970	970	0
665	20250227	094000	45152000	970	967	970	967	1222
666	20250227	093900	43969094	967	966	967	966	1040
667	20250227	093800	42963451	965	965	965	965	53
668	20250227	093700	42912306	965	966	966	954	2664
669	20250227	093600	40353607	966	966	966	966	0
670	20250227	093500	40353607	966	966	966	966	600
671	20250227	093400	39774007	966	966	966	966	1
672	20250227	093300	39773041	966	966	966	966	0
673	20250227	093200	39773041	966	966	966	966	0
674	20250227	093100	39773041	966	966	966	966	0
675	20250227	093000	39773041	966	966	966	966	110
676	20250227	092900	39666781	966	966	966	966	0
677	20250227	092800	39666781	966	965	966	965	1023
678	20250227	092700	38679579	965	964	965	964	501
679	20250227	092600	38196614	964	964	964	964	0
680	20250227	092500	38196614	964	964	964	964	0
681	20250227	092400	38196614	964	964	964	964	10
682	20250227	092300	38186974	965	965	965	965	0
683	20250227	092200	38186974	965	965	965	965	62
684	20250227	092100	38127144	959	958	959	958	518
685	20250227	092000	37630588	953	969	969	952	5861
686	20250227	091900	32046841	962	966	966	950	20124
687	20250227	091800	12717966	965	968	968	965	8511
688	20250227	091700	4482497	970	970	970	970	124
689	20250227	091600	4362217	970	970	970	970	76
690	20250227	091500	4288497	970	970	970	970	100
691	20250227	091400	4191497	970	970	970	970	700
692	20250227	091300	3512497	970	970	970	970	107
693	20250227	091200	3408707	973	973	973	973	0
694	20250227	091100	3408707	973	969	973	968	1001
695	20250227	091000	2439634	968	968	968	968	0
696	20250227	090900	2439634	968	970	970	968	1000
697	20250227	090800	1471224	975	975	975	975	0
698	20250227	090700	1471224	975	975	975	975	0
699	20250227	090600	1471224	975	975	975	975	0
700	20250227	090500	1471224	975	975	975	975	1
701	20250227	090400	1470249	968	968	968	968	0
702	20250227	090300	1470249	968	965	968	965	1388
703	20250227	090200	126815	968	968	968	968	100
704	20250227	090100	30015	968	968	968	968	30
705	20250227	090000	975	975	975	975	975	1