KissMeData/129890/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	202600	61676328	980	980	980	980	1136
3	20250225	202500	61676328	980	980	980	980	0
4	20250225	202400	61676328	980	980	980	980	0
5	20250225	202300	61676328	980	980	980	980	0
6	20250225	202200	61676328	980	980	980	980	0
7	20250225	202100	61676328	980	980	980	980	0
8	20250225	202000	61676328	980	980	980	980	0
9	20250225	201900	61676328	980	980	980	980	0
10	20250225	201800	61676328	980	980	980	980	0
11	20250225	201700	61676328	980	980	980	980	0
12	20250225	201600	61676328	980	980	980	980	0
13	20250225	201500	61676328	980	980	980	980	0
14	20250225	201400	61676328	980	980	980	980	0
15	20250225	201300	61676328	980	980	980	980	0
16	20250225	201200	61676328	980	980	980	980	0
17	20250225	201100	61676328	980	980	980	980	0
18	20250225	201000	61676328	980	980	980	980	0
19	20250225	200900	61676328	980	980	980	980	0
20	20250225	200800	61676328	980	980	980	980	0
21	20250225	200700	61676328	980	980	980	980	0
22	20250225	200600	61676328	980	980	980	980	0
23	20250225	200500	61676328	980	980	980	980	0
24	20250225	200400	61676328	980	980	980	980	0
25	20250225	200300	61676328	980	980	980	980	0
26	20250225	200200	61676328	980	980	980	980	0
27	20250225	200100	61676328	980	980	980	980	0
28	20250225	200000	61676328	980	980	980	980	0
29	20250225	195900	61676328	980	980	980	980	0
30	20250225	195800	61676328	980	980	980	980	0
31	20250225	195700	61676328	980	980	980	980	0
32	20250225	195600	61676328	980	980	980	980	1136
33	20250225	195500	61676328	980	980	980	980	0
34	20250225	195400	61676328	980	980	980	980	0
35	20250225	195300	61676328	980	980	980	980	0
36	20250225	195200	61676328	980	980	980	980	0
37	20250225	195100	61676328	980	980	980	980	0
38	20250225	195000	61676328	980	980	980	980	0
39	20250225	194900	61676328	980	980	980	980	0
40	20250225	194800	61676328	980	980	980	980	0
41	20250225	194700	61676328	980	980	980	980	0
42	20250225	194600	61676328	980	980	980	980	0
43	20250225	194500	61676328	980	980	980	980	0
44	20250225	194400	61676328	980	980	980	980	0
45	20250225	194300	61676328	980	980	980	980	0
46	20250225	194200	61676328	980	980	980	980	0
47	20250225	194100	61676328	980	980	980	980	0
48	20250225	194000	61676328	980	980	980	980	0
49	20250225	193900	61676328	980	980	980	980	0
50	20250225	193800	61676328	980	980	980	980	0
51	20250225	193700	61676328	980	980	980	980	0
52	20250225	193600	61676328	980	980	980	980	0
53	20250225	193500	61676328	980	980	980	980	0
54	20250225	193400	61676328	980	980	980	980	0
55	20250225	193300	61676328	980	980	980	980	0
56	20250225	193200	61676328	980	980	980	980	0
57	20250225	193100	61676328	980	980	980	980	0
58	20250225	193000	61676328	980	980	980	980	0
59	20250225	192900	61676328	980	980	980	980	0
60	20250225	192800	61676328	980	980	980	980	0
61	20250225	192700	61676328	980	980	980	980	0
62	20250225	192600	61676328	980	980	980	980	1136
63	20250225	192500	61676328	980	980	980	980	0
64	20250225	192400	61676328	980	980	980	980	0
65	20250225	192300	61676328	980	980	980	980	0
66	20250225	192200	61676328	980	980	980	980	0
67	20250225	192100	61676328	980	980	980	980	0
68	20250225	192000	61676328	980	980	980	980	0
69	20250225	191900	61676328	980	980	980	980	0
70	20250225	191800	61676328	980	980	980	980	0
71	20250225	191700	61676328	980	980	980	980	0
72	20250225	191600	61676328	980	980	980	980	0
73	20250225	191500	61676328	980	980	980	980	0
74	20250225	191400	61676328	980	980	980	980	0
75	20250225	191300	61676328	980	980	980	980	0
76	20250225	191200	61676328	980	980	980	980	0
77	20250225	191100	61676328	980	980	980	980	0
78	20250225	191000	61676328	980	980	980	980	0
79	20250225	190900	61676328	980	980	980	980	0
80	20250225	190800	61676328	980	980	980	980	0
81	20250225	190700	61676328	980	980	980	980	0
82	20250225	190600	61676328	980	980	980	980	0
83	20250225	190500	61676328	980	980	980	980	0
84	20250225	190400	61676328	980	980	980	980	0
85	20250225	190300	61676328	980	980	980	980	0
86	20250225	190200	61676328	980	980	980	980	0
87	20250225	190100	61676328	980	980	980	980	0
88	20250225	190000	61676328	980	980	980	980	0
89	20250225	185900	61676328	980	980	980	980	0
90	20250225	185800	61676328	980	980	980	980	0
91	20250225	185700	61676328	980	980	980	980	0
92	20250225	185600	61676328	980	980	980	980	1136
93	20250225	185500	61676328	980	980	980	980	0
94	20250225	185400	61676328	980	980	980	980	0
95	20250225	185300	61676328	980	980	980	980	0
96	20250225	185200	61676328	980	980	980	980	0
97	20250225	185100	61676328	980	980	980	980	0
98	20250225	185000	61676328	980	980	980	980	0
99	20250225	184900	61676328	980	980	980	980	0
100	20250225	184800	61676328	980	980	980	980	0
101	20250225	184700	61676328	980	980	980	980	0
102	20250225	184600	61676328	980	980	980	980	0
103	20250225	184500	61676328	980	980	980	980	0
104	20250225	184400	61676328	980	980	980	980	0
105	20250225	184300	61676328	980	980	980	980	0
106	20250225	184200	61676328	980	980	980	980	0
107	20250225	184100	61676328	980	980	980	980	0
108	20250225	184000	61676328	980	980	980	980	0
109	20250225	183900	61676328	980	980	980	980	0
110	20250225	183800	61676328	980	980	980	980	0
111	20250225	183700	61676328	980	980	980	980	0
112	20250225	183600	61676328	980	980	980	980	0
113	20250225	183500	61676328	980	980	980	980	0
114	20250225	183400	61676328	980	980	980	980	0
115	20250225	183300	61676328	980	980	980	980	0
116	20250225	183200	61676328	980	980	980	980	0
117	20250225	183100	61676328	980	980	980	980	0
118	20250225	183000	61676328	980	980	980	980	0
119	20250225	182900	61676328	980	980	980	980	0
120	20250225	182800	61676328	980	980	980	980	0
121	20250225	182700	61676328	980	980	980	980	0
122	20250225	182600	61676328	980	980	980	980	1136
123	20250225	182500	61676328	980	980	980	980	0
124	20250225	182400	61676328	980	980	980	980	0
125	20250225	182300	61676328	980	980	980	980	0
126	20250225	182200	61676328	980	980	980	980	0
127	20250225	182100	61676328	980	980	980	980	0
128	20250225	182000	61676328	980	980	980	980	0
129	20250225	181900	61676328	980	980	980	980	0
130	20250225	181800	61676328	980	980	980	980	0
131	20250225	181700	61676328	980	980	980	980	0
132	20250225	181600	61676328	980	980	980	980	0
133	20250225	181500	61676328	980	980	980	980	0
134	20250225	181400	61676328	980	980	980	980	0
135	20250225	181300	61676328	980	980	980	980	0
136	20250225	181200	61676328	980	980	980	980	0
137	20250225	181100	61676328	980	980	980	980	0
138	20250225	181000	61676328	980	980	980	980	0
139	20250225	180900	61676328	980	980	980	980	0
140	20250225	180800	61676328	980	980	980	980	0
141	20250225	180700	61676328	980	980	980	980	0
142	20250225	180600	61676328	980	980	980	980	0
143	20250225	180500	61676328	980	980	980	980	0
144	20250225	180400	61676328	980	980	980	980	0
145	20250225	180300	61676328	980	980	980	980	0
146	20250225	180200	61676328	980	980	980	980	0
147	20250225	180100	61676328	980	980	980	980	0
148	20250225	180000	61676328	980	980	980	980	0
149	20250225	175900	61676328	980	980	980	980	0
150	20250225	175800	61676328	980	980	980	980	0
151	20250225	175700	61676328	980	980	980	980	0
152	20250225	175600	61676328	980	980	980	980	1136
153	20250225	175500	61676328	980	980	980	980	0
154	20250225	175400	61676328	980	980	980	980	0
155	20250225	175300	61676328	980	980	980	980	0
156	20250225	175200	61676328	980	980	980	980	0
157	20250225	175100	61676328	980	980	980	980	0
158	20250225	175000	61676328	980	980	980	980	0
159	20250225	174900	61676328	980	980	980	980	0
160	20250225	174800	61676328	980	980	980	980	0
161	20250225	174700	61676328	980	980	980	980	0
162	20250225	174600	61676328	980	980	980	980	0
163	20250225	174500	61676328	980	980	980	980	0
164	20250225	174400	61676328	980	980	980	980	0
165	20250225	174300	61676328	980	980	980	980	0
166	20250225	174200	61676328	980	980	980	980	0
167	20250225	174100	61676328	980	980	980	980	0
168	20250225	174000	61676328	980	980	980	980	0
169	20250225	173900	61676328	980	980	980	980	0
170	20250225	173800	61676328	980	980	980	980	0
171	20250225	173700	61676328	980	980	980	980	0
172	20250225	173600	61676328	980	980	980	980	0
173	20250225	173500	61676328	980	980	980	980	0
174	20250225	173400	61676328	980	980	980	980	0
175	20250225	173300	61676328	980	980	980	980	0
176	20250225	173200	61676328	980	980	980	980	0
177	20250225	173100	61676328	980	980	980	980	0
178	20250225	173000	61676328	980	980	980	980	0
179	20250225	172900	61676328	980	980	980	980	0
180	20250225	172800	61676328	980	980	980	980	0
181	20250225	172700	61676328	980	980	980	980	0
182	20250225	172600	61676328	980	980	980	980	1136
183	20250225	172500	61676328	980	980	980	980	0
184	20250225	172400	61676328	980	980	980	980	0
185	20250225	172300	61676328	980	980	980	980	0
186	20250225	172200	61676328	980	980	980	980	0
187	20250225	172100	61676328	980	980	980	980	0
188	20250225	172000	61676328	980	980	980	980	0
189	20250225	171900	61676328	980	980	980	980	0
190	20250225	171800	61676328	980	980	980	980	0
191	20250225	171700	61676328	980	980	980	980	0
192	20250225	171600	61676328	980	980	980	980	0
193	20250225	171500	61676328	980	980	980	980	0
194	20250225	171400	61676328	980	980	980	980	0
195	20250225	171300	61676328	980	980	980	980	0
196	20250225	171200	61676328	980	980	980	980	0
197	20250225	171100	61676328	980	980	980	980	0
198	20250225	171000	61676328	980	980	980	980	0
199	20250225	170900	61676328	980	980	980	980	0
200	20250225	170800	61676328	980	980	980	980	0
201	20250225	170700	61676328	980	980	980	980	0
202	20250225	170600	61676328	980	980	980	980	0
203	20250225	170500	61676328	980	980	980	980	0
204	20250225	170400	61676328	980	980	980	980	0
205	20250225	170300	61676328	980	980	980	980	0
206	20250225	170200	61676328	980	980	980	980	0
207	20250225	170100	61676328	980	980	980	980	0
208	20250225	170000	61676328	980	980	980	980	0
209	20250225	165900	61676328	980	980	980	980	0
210	20250225	165800	61676328	980	980	980	980	0
211	20250225	165700	61676328	980	980	980	980	0
212	20250225	165600	61676328	980	980	980	980	1136
213	20250225	165500	61676328	980	980	980	980	0
214	20250225	165400	61676328	980	980	980	980	0
215	20250225	165300	61676328	980	980	980	980	0
216	20250225	165200	61676328	980	980	980	980	0
217	20250225	165100	61676328	980	980	980	980	0
218	20250225	165000	61676328	980	980	980	980	0
219	20250225	164900	61676328	980	980	980	980	0
220	20250225	164800	61676328	980	980	980	980	0
221	20250225	164700	61676328	980	980	980	980	0
222	20250225	164600	61676328	980	980	980	980	0
223	20250225	164500	61676328	980	980	980	980	0
224	20250225	164400	61676328	980	980	980	980	0
225	20250225	164300	61676328	980	980	980	980	0
226	20250225	164200	61676328	980	980	980	980	0
227	20250225	164100	61676328	980	980	980	980	0
228	20250225	164000	61676328	980	980	980	980	0
229	20250225	163900	61676328	980	980	980	980	0
230	20250225	163800	61676328	980	980	980	980	0
231	20250225	163700	61676328	980	980	980	980	0
232	20250225	163600	61676328	980	980	980	980	0
233	20250225	163500	61676328	980	980	980	980	0
234	20250225	163400	61676328	980	980	980	980	0
235	20250225	163300	61676328	980	980	980	980	0
236	20250225	163200	61676328	980	980	980	980	0
237	20250225	163100	61676328	980	980	980	980	0
238	20250225	163000	61676328	980	980	980	980	0
239	20250225	162900	61676328	980	980	980	980	0
240	20250225	162800	61676328	980	980	980	980	0
241	20250225	162700	61676328	980	980	980	980	0
242	20250225	162600	61676328	980	980	980	980	1136
243	20250225	162500	61676328	980	980	980	980	0
244	20250225	162400	61676328	980	980	980	980	0
245	20250225	162300	61676328	980	980	980	980	0
246	20250225	162200	61676328	980	980	980	980	0
247	20250225	162100	61676328	980	980	980	980	0
248	20250225	162000	61676328	980	980	980	980	0
249	20250225	161900	61676328	980	980	980	980	0
250	20250225	161800	61676328	980	980	980	980	0
251	20250225	161700	61676328	980	980	980	980	0
252	20250225	161600	61676328	980	980	980	980	0
253	20250225	161500	61676328	980	980	980	980	0
254	20250225	161400	61676328	980	980	980	980	0
255	20250225	161300	61676328	980	980	980	980	0
256	20250225	161200	61676328	980	980	980	980	0
257	20250225	161100	61676328	980	980	980	980	0
258	20250225	161000	61676328	980	980	980	980	0
259	20250225	160900	61676328	980	980	980	980	0
260	20250225	160800	61676328	980	980	980	980	0
261	20250225	160700	61676328	980	980	980	980	0
262	20250225	160600	61676328	980	980	980	980	0
263	20250225	160500	61676328	980	980	980	980	0
264	20250225	160400	61676328	980	980	980	980	0
265	20250225	160300	61676328	980	980	980	980	0
266	20250225	160200	61676328	980	980	980	980	0
267	20250225	160100	61676328	980	980	980	980	0
268	20250225	160000	61676328	980	980	980	980	0
269	20250225	155900	61676328	980	980	980	980	0
270	20250225	155800	61676328	980	980	980	980	0
271	20250225	155700	61676328	980	980	980	980	0
272	20250225	155600	61676328	980	980	980	980	1136
273	20250225	155500	61676328	980	980	980	980	0
274	20250225	155400	61676328	980	980	980	980	0
275	20250225	155300	61676328	980	980	980	980	0
276	20250225	155200	61676328	980	980	980	980	0
277	20250225	155100	61676328	980	980	980	980	0
278	20250225	155000	61676328	980	980	980	980	0
279	20250225	154900	61676328	980	980	980	980	0
280	20250225	154800	61676328	980	980	980	980	0
281	20250225	154700	61676328	980	980	980	980	0
282	20250225	154600	61676328	980	980	980	980	0
283	20250225	154500	61676328	980	980	980	980	0
284	20250225	154400	61676328	980	980	980	980	0
285	20250225	154300	61676328	980	980	980	980	0
286	20250225	154200	61676328	980	980	980	980	0
287	20250225	154100	61676328	980	980	980	980	0
288	20250225	154000	61676328	980	980	980	980	0
289	20250225	153900	61676328	980	980	980	980	0
290	20250225	153800	61676328	980	980	980	980	0
291	20250225	153700	61676328	980	980	980	980	0
292	20250225	153600	61676328	980	980	980	980	0
293	20250225	153500	61676328	980	980	980	980	0
294	20250225	153400	61676328	980	980	980	980	0
295	20250225	153300	61676328	980	980	980	980	0
296	20250225	153200	61676328	980	980	980	980	0
297	20250225	153100	61676328	980	980	980	980	0
298	20250225	153000	61676328	980	980	980	980	1136
299	20250225	152900	60563048	982	982	982	982	0
300	20250225	152800	60563048	982	982	982	982	0
301	20250225	152700	60563048	982	982	982	982	0
302	20250225	152600	60563048	982	982	982	982	0
303	20250225	152500	60563048	982	982	982	982	0
304	20250225	152400	60563048	982	982	982	982	0
305	20250225	152300	60563048	982	982	982	982	0
306	20250225	152200	60563048	982	982	982	982	0
307	20250225	152100	60563048	982	982	982	982	0
308	20250225	152000	60563048	982	982	982	982	0
309	20250225	151900	60563048	982	982	982	982	11
310	20250225	151800	60552246	980	981	981	980	198
311	20250225	151700	60358155	980	980	980	980	0
312	20250225	151600	60358155	980	980	980	980	0
313	20250225	151500	60358155	980	980	980	980	1
314	20250225	151400	60357175	980	980	980	980	0
315	20250225	151300	60357175	980	980	980	980	0
316	20250225	151200	60357175	980	980	980	980	0
317	20250225	151100	60357175	980	980	980	980	589
318	20250225	151000	59779955	980	980	980	980	0
319	20250225	150900	59779955	980	980	980	980	0
320	20250225	150800	59779955	980	980	980	980	20
321	20250225	150700	59760355	981	980	981	980	65
322	20250225	150600	59696620	981	981	981	981	132
323	20250225	150500	59567128	982	982	982	982	0
324	20250225	150400	59567128	982	982	982	982	10
325	20250225	150300	59557308	982	982	982	982	0
326	20250225	150200	59557308	982	982	982	982	0
327	20250225	150100	59557308	982	982	982	982	0
328	20250225	150000	59557308	982	982	982	982	10
329	20250225	145900	59547488	982	982	982	982	10
330	20250225	145800	59537668	983	983	983	983	10
331	20250225	145700	59527838	982	982	982	982	0
332	20250225	145600	59527838	982	982	982	982	0
333	20250225	145500	59527838	982	982	982	982	0
334	20250225	145400	59527838	982	982	982	982	0
335	20250225	145300	59527838	982	982	982	982	101
336	20250225	145200	59428656	983	983	983	983	1
337	20250225	145100	59427673	984	984	984	984	0
338	20250225	145000	59427673	984	984	984	984	0
339	20250225	144900	59427673	984	984	984	984	0
340	20250225	144800	59427673	984	984	984	984	0
341	20250225	144700	59427673	984	984	984	984	0
342	20250225	144600	59427673	984	984	984	984	0
343	20250225	144500	59427673	984	984	984	984	0
344	20250225	144400	59427673	984	984	984	984	0
345	20250225	144300	59427673	984	984	984	984	0
346	20250225	144200	59427673	984	984	984	984	0
347	20250225	144100	59427673	984	984	984	984	10
348	20250225	144000	59417833	984	984	984	984	0
349	20250225	143900	59417833	984	984	984	984	0
350	20250225	143800	59417833	984	984	984	984	0
351	20250225	143700	59417833	984	984	984	984	0
352	20250225	143600	59417833	984	984	984	984	0
353	20250225	143500	59417833	984	984	984	984	0
354	20250225	143400	59417833	984	984	984	984	0
355	20250225	143300	59417833	984	984	984	984	2
356	20250225	143200	59415865	984	984	984	984	0
357	20250225	143100	59415865	984	984	984	984	0
358	20250225	143000	59415865	984	984	984	984	0
359	20250225	142900	59415865	984	984	984	984	0
360	20250225	142800	59415865	984	984	984	984	0
361	20250225	142700	59415865	984	984	984	984	0
362	20250225	142600	59415865	984	984	984	984	0
363	20250225	142500	59415865	984	984	984	984	0
364	20250225	142400	59415865	984	984	984	984	11
365	20250225	142300	59405041	985	985	985	985	0
366	20250225	142200	59405041	985	985	985	985	0
367	20250225	142100	59405041	985	985	985	985	0
368	20250225	142000	59405041	985	985	985	985	0
369	20250225	141900	59405041	985	985	985	985	4
370	20250225	141800	59401101	985	985	985	985	1
371	20250225	141700	59400116	980	980	980	980	0
372	20250225	141600	59400116	980	980	980	980	0
373	20250225	141500	59400116	980	984	984	980	2000
374	20250225	141400	57440026	984	984	984	984	8
375	20250225	141300	57432154	982	982	982	982	0
376	20250225	141200	57432154	982	982	982	982	0
377	20250225	141100	57432154	982	982	982	982	0
378	20250225	141000	57432154	982	982	982	982	0
379	20250225	140900	57432154	982	982	982	982	0
380	20250225	140800	57432154	982	982	982	982	0
381	20250225	140700	57432154	982	982	982	982	0
382	20250225	140600	57432154	982	982	982	982	0
383	20250225	140500	57432154	982	982	982	982	0
384	20250225	140400	57432154	982	982	982	982	0
385	20250225	140300	57432154	982	982	982	982	0
386	20250225	140200	57432154	982	982	982	982	0
387	20250225	140100	57432154	982	982	982	982	0
388	20250225	140000	57432154	982	982	982	982	0
389	20250225	135900	57432154	982	982	982	982	0
390	20250225	135800	57432154	982	982	982	982	0
391	20250225	135700	57432154	982	982	982	982	466
392	20250225	135600	56974542	979	979	979	979	0
393	20250225	135500	56974542	979	979	979	979	0
394	20250225	135400	56974542	979	979	979	979	0
395	20250225	135300	56974542	979	979	979	979	0
396	20250225	135200	56974542	979	980	980	979	1910
397	20250225	135100	55103108	981	981	981	981	0
398	20250225	135000	55103108	981	981	981	981	0
399	20250225	134900	55103108	981	981	981	981	351
400	20250225	134800	54758777	981	981	981	981	0
401	20250225	134700	54758777	981	981	981	981	0
402	20250225	134600	54758777	981	981	981	981	0
403	20250225	134500	54758777	981	981	981	981	30
404	20250225	134400	54729347	981	981	981	981	0
405	20250225	134300	54729347	981	981	981	981	0
406	20250225	134200	54729347	981	981	981	981	628
407	20250225	134100	54113279	981	981	981	981	0
408	20250225	134000	54113279	981	981	981	981	1000
409	20250225	133900	53132279	981	981	981	981	0
410	20250225	133800	53132279	981	981	981	981	0
411	20250225	133700	53132279	981	981	981	981	1
412	20250225	133600	53131298	981	981	981	981	0
413	20250225	133500	53131298	981	981	981	981	0
414	20250225	133400	53131298	981	981	981	981	0
415	20250225	133300	53131298	981	981	981	981	0
416	20250225	133200	53131298	981	981	981	981	3309
417	20250225	133100	49885169	981	981	981	981	14
418	20250225	133000	49871435	982	982	982	982	0
419	20250225	132900	49871435	982	982	982	982	0
420	20250225	132800	49871435	982	982	982	982	0
421	20250225	132700	49871435	982	982	982	982	32
422	20250225	132600	49840011	982	982	982	982	0
423	20250225	132500	49840011	982	982	982	982	0
424	20250225	132400	49840011	982	982	982	982	0
425	20250225	132300	49840011	982	982	982	982	0
426	20250225	132200	49840011	982	982	982	982	0
427	20250225	132100	49840011	982	982	982	982	0
428	20250225	132000	49840011	982	982	982	982	0
429	20250225	131900	49840011	982	982	982	982	0
430	20250225	131800	49840011	982	982	982	982	2
431	20250225	131700	49838047	982	982	982	982	0
432	20250225	131600	49838047	982	982	982	982	0
433	20250225	131500	49838047	982	982	982	982	0
434	20250225	131400	49838047	982	982	982	982	0
435	20250225	131300	49838047	982	982	982	982	0
436	20250225	131200	49838047	982	982	982	982	0
437	20250225	131100	49838047	982	982	982	982	12
438	20250225	131000	49826263	982	982	982	982	0
439	20250225	130900	49826263	982	982	982	982	0
440	20250225	130800	49826263	982	982	982	982	20
441	20250225	130700	49806623	982	982	982	982	0
442	20250225	130600	49806623	982	982	982	982	0
443	20250225	130500	49806623	982	982	982	982	52
444	20250225	130400	49755559	982	982	982	982	0
445	20250225	130300	49755559	982	982	982	982	0
446	20250225	130200	49755559	982	982	982	982	0
447	20250225	130100	49755559	982	982	982	982	0
448	20250225	130000	49755559	982	982	982	982	10
449	20250225	125900	49745739	982	982	982	982	0
450	20250225	125800	49745739	982	982	982	982	0
451	20250225	125700	49745739	982	982	982	982	0
452	20250225	125600	49745739	982	982	982	982	0
453	20250225	125500	49745739	982	982	982	982	0
454	20250225	125400	49745739	982	982	982	982	30
455	20250225	125300	49716279	982	982	982	982	0
456	20250225	125200	49716279	982	982	982	982	0
457	20250225	125100	49716279	982	982	982	982	0
458	20250225	125000	49716279	982	982	982	982	0
459	20250225	124900	49716279	982	982	982	982	486
460	20250225	124800	49239027	982	982	982	982	10
461	20250225	124700	49229207	982	982	982	982	0
462	20250225	124600	49229207	982	982	982	982	300
463	20250225	124500	48934607	982	982	982	982	101
464	20250225	124400	48835425	982	982	982	982	100
465	20250225	124300	48737225	982	982	982	982	0
466	20250225	124200	48737225	982	982	982	982	0
467	20250225	124100	48737225	982	982	982	982	0
468	20250225	124000	48737225	982	982	982	982	0
469	20250225	123900	48737225	982	982	982	982	0
470	20250225	123800	48737225	982	982	982	982	0
471	20250225	123700	48737225	982	982	982	982	0
472	20250225	123600	48737225	982	982	982	982	0
473	20250225	123500	48737225	982	982	982	982	31
474	20250225	123400	48706783	981	981	981	981	0
475	20250225	123300	48706783	981	981	981	981	0
476	20250225	123200	48706783	981	981	981	981	100
477	20250225	123100	48608683	981	981	981	981	0
478	20250225	123000	48608683	981	981	981	981	0
479	20250225	122900	48608683	981	981	981	981	0
480	20250225	122800	48608683	981	981	981	981	0
481	20250225	122700	48608683	981	981	981	981	0
482	20250225	122600	48608683	981	981	981	981	514
483	20250225	122500	48104449	985	985	985	985	0
484	20250225	122400	48104449	985	985	985	985	0
485	20250225	122300	48104449	985	985	985	985	0
486	20250225	122200	48104449	985	985	985	985	0
487	20250225	122100	48104449	985	985	985	985	0
488	20250225	122000	48104449	985	985	985	985	0
489	20250225	121900	48104449	985	985	985	985	0
490	20250225	121800	48104449	985	985	985	985	0
491	20250225	121700	48104449	985	985	985	985	0
492	20250225	121600	48104449	985	985	985	985	0
493	20250225	121500	48104449	985	985	985	985	0
494	20250225	121400	48104449	985	985	985	985	0
495	20250225	121300	48104449	985	985	985	985	0
496	20250225	121200	48104449	985	985	985	985	0
497	20250225	121100	48104449	985	985	985	985	0
498	20250225	121000	48104449	985	985	985	985	0
499	20250225	120900	48104449	985	985	985	985	0
500	20250225	120800	48104449	985	985	985	985	2
501	20250225	120700	48102479	985	985	985	985	0
502	20250225	120600	48102479	985	985	985	985	0
503	20250225	120500	48102479	985	985	985	985	0
504	20250225	120400	48102479	985	985	985	985	0
505	20250225	120300	48102479	985	985	985	985	0
506	20250225	120200	48102479	985	985	985	985	0
507	20250225	120100	48102479	985	985	985	985	0
508	20250225	120000	48102479	985	985	985	985	0
509	20250225	115900	48102479	985	985	985	985	0
510	20250225	115800	48102479	985	985	985	985	0
511	20250225	115700	48102479	985	985	985	985	0
512	20250225	115600	48102479	985	985	985	985	0
513	20250225	115500	48102479	985	985	985	985	0
514	20250225	115400	48102479	985	985	985	985	0
515	20250225	115300	48102479	985	985	985	985	0
516	20250225	115200	48102479	985	985	985	985	0
517	20250225	115100	48102479	985	985	985	985	0
518	20250225	115000	48102479	985	985	985	985	0
519	20250225	114900	48102479	985	985	985	985	0
520	20250225	114800	48102479	985	985	985	985	0
521	20250225	114700	48102479	985	985	985	985	0
522	20250225	114600	48102479	985	985	985	985	0
523	20250225	114500	48102479	985	985	985	985	19
524	20250225	114400	48083764	985	985	985	985	0
525	20250225	114300	48083764	985	985	985	985	0
526	20250225	114200	48083764	985	985	985	985	0
527	20250225	114100	48083764	985	985	985	985	0
528	20250225	114000	48083764	985	985	985	985	0
529	20250225	113900	48083764	985	985	985	985	1014
530	20250225	113800	47084974	986	986	986	986	0
531	20250225	113700	47084974	986	986	986	986	0
532	20250225	113600	47084974	986	986	986	986	99
533	20250225	113500	46987360	986	986	986	986	0
534	20250225	113400	46987360	986	986	986	986	0
535	20250225	113300	46987360	986	981	986	981	1001
536	20250225	113200	46002648	972	979	979	972	16046
537	20250225	113100	30342950	979	979	979	979	0
538	20250225	113000	30342950	979	979	979	979	0
539	20250225	112900	30342950	979	979	979	979	0
540	20250225	112800	30342950	979	979	979	979	0
541	20250225	112700	30342950	979	979	979	979	0
542	20250225	112600	30342950	979	979	979	979	0
543	20250225	112500	30342950	979	980	980	979	215
544	20250225	112400	30132464	982	982	982	982	0
545	20250225	112300	30132464	982	982	982	982	0
546	20250225	112200	30132464	982	982	982	982	0
547	20250225	112100	30132464	982	982	982	982	0
548	20250225	112000	30132464	982	982	982	982	0
549	20250225	111900	30132464	982	982	982	982	0
550	20250225	111800	30132464	982	982	982	982	0
551	20250225	111700	30132464	982	982	982	982	0
552	20250225	111600	30132464	982	982	982	982	0
553	20250225	111500	30132464	982	982	982	982	0
554	20250225	111400	30132464	982	982	982	982	0
555	20250225	111300	30132464	982	982	982	982	0
556	20250225	111200	30132464	982	982	982	982	0
557	20250225	111100	30132464	982	982	982	982	0
558	20250225	111000	30132464	982	982	982	982	0
559	20250225	110900	30132464	982	982	982	982	0
560	20250225	110800	30132464	982	982	982	982	0
561	20250225	110700	30132464	982	982	982	982	0
562	20250225	110600	30132464	982	982	982	982	0
563	20250225	110500	30132464	982	982	982	982	0
564	20250225	110400	30132464	982	979	982	979	614
565	20250225	110300	29530145	979	979	979	979	186
566	20250225	110200	29348051	979	979	979	979	290
567	20250225	110100	29064141	979	981	981	979	1213
568	20250225	110000	27875631	981	981	981	981	151
569	20250225	105900	27727500	981	981	981	981	0
570	20250225	105800	27727500	981	981	981	981	0
571	20250225	105700	27727500	981	981	981	981	0
572	20250225	105600	27727500	981	981	981	981	1
573	20250225	105500	27726519	977	977	977	977	0
574	20250225	105400	27726519	977	981	981	977	171
575	20250225	105300	27559422	977	978	978	977	1000
576	20250225	105200	26582123	978	978	978	978	0
577	20250225	105100	26582123	978	978	978	978	0
578	20250225	105000	26582123	978	978	978	978	500
579	20250225	104900	26093123	984	984	984	984	1
580	20250225	104800	26092139	977	977	977	977	0
581	20250225	104700	26092139	977	978	978	977	935
582	20250225	104600	25177774	978	981	981	978	1000
583	20250225	104500	24199488	984	984	984	984	0
584	20250225	104400	24199488	984	984	984	984	0
585	20250225	104300	24199488	984	984	984	984	0
586	20250225	104200	24199488	984	984	984	984	0
587	20250225	104100	24199488	984	984	984	984	1
588	20250225	104000	24198504	978	978	978	978	0
589	20250225	103900	24198504	978	984	984	978	1531
590	20250225	103800	22700452	984	984	984	984	1
591	20250225	103700	22699468	984	984	984	984	0
592	20250225	103600	22699468	984	984	984	984	0
593	20250225	103500	22699468	984	984	984	984	1
594	20250225	103400	22698484	980	980	980	980	0
595	20250225	103300	22698484	980	982	982	980	544
596	20250225	103200	22165340	980	980	980	980	0
597	20250225	103100	22165340	980	980	980	980	0
598	20250225	103000	22165340	980	980	980	980	0
599	20250225	102900	22165340	980	980	980	980	0
600	20250225	102800	22165340	980	980	980	980	0
601	20250225	102700	22165340	980	980	980	980	4
602	20250225	102600	22161420	981	981	981	981	0
603	20250225	102500	22161420	981	981	981	981	11
604	20250225	102400	22150629	983	983	983	983	0
605	20250225	102300	22150629	983	983	983	983	0
606	20250225	102200	22150629	983	983	983	983	0
607	20250225	102100	22150629	983	983	983	983	0
608	20250225	102000	22150629	983	983	983	983	0
609	20250225	101900	22150629	983	983	983	983	259
610	20250225	101800	21896032	983	983	983	983	0
611	20250225	101700	21896032	983	983	983	983	10
612	20250225	101600	21886202	983	983	983	983	628
613	20250225	101500	21268878	983	983	983	983	10
614	20250225	101400	21259048	981	981	981	981	876
615	20250225	101300	20399692	981	981	981	981	0
616	20250225	101200	20399692	981	981	981	981	3
617	20250225	101100	20396749	981	981	981	981	0
618	20250225	101000	20396749	981	981	981	981	100
619	20250225	100900	20298649	981	981	981	981	652
620	20250225	100800	19659037	981	981	981	981	2348
621	20250225	100700	17355649	981	981	981	981	1
622	20250225	100600	17354668	980	981	981	980	684
623	20250225	100500	16683697	981	982	982	981	524
624	20250225	100400	16169648	983	983	983	983	47
625	20250225	100300	16123447	983	983	983	983	10
626	20250225	100200	16113617	980	980	980	980	52
627	20250225	100100	16062657	983	983	983	983	506
628	20250225	100000	15565259	983	983	983	983	0
629	20250225	095900	15565259	983	983	983	983	17
630	20250225	095800	15548548	985	985	985	985	0
631	20250225	095700	15548548	985	985	985	985	0
632	20250225	095600	15548548	985	985	985	985	0
633	20250225	095500	15548548	985	985	985	985	0
634	20250225	095400	15548548	985	985	985	985	0
635	20250225	095300	15548548	985	985	985	985	0
636	20250225	095200	15548548	985	985	985	985	0
637	20250225	095100	15548548	985	985	985	985	0
638	20250225	095000	15548548	985	985	985	985	0
639	20250225	094900	15548548	985	985	985	985	0
640	20250225	094800	15548548	985	985	985	985	100
641	20250225	094700	15450048	985	985	985	985	0
642	20250225	094600	15450048	985	985	985	985	6
643	20250225	094500	15444138	985	985	985	985	4
644	20250225	094400	15440198	985	985	985	985	0
645	20250225	094300	15440198	985	985	985	985	0
646	20250225	094200	15440198	985	985	985	985	0
647	20250225	094100	15440198	985	985	985	985	0
648	20250225	094000	15440198	985	985	985	985	0
649	20250225	093900	15440198	985	976	985	976	20
650	20250225	093800	15420633	975	975	975	975	0
651	20250225	093700	15420633	975	975	975	975	0
652	20250225	093600	15420633	975	979	979	975	1823
653	20250225	093500	13641485	987	987	987	987	0
654	20250225	093400	13641485	987	987	987	987	0
655	20250225	093300	13641485	987	987	987	987	0
656	20250225	093200	13641485	987	987	987	987	0
657	20250225	093100	13641485	987	987	987	987	0
658	20250225	093000	13641485	987	987	987	987	0
659	20250225	092900	13641485	987	987	987	987	0
660	20250225	092800	13641485	987	985	987	985	100
661	20250225	092700	13542890	985	985	985	985	0
662	20250225	092600	13542890	985	985	985	985	0
663	20250225	092500	13542890	985	976	985	975	77
664	20250225	092400	13467713	975	975	975	975	0
665	20250225	092300	13467713	975	975	975	975	0
666	20250225	092200	13467713	975	975	975	975	0
667	20250225	092100	13467713	975	978	978	975	3900
668	20250225	092000	9663144	979	981	981	979	1196
669	20250225	091900	8491891	981	981	981	981	0
670	20250225	091800	8491891	981	981	981	981	0
671	20250225	091700	8491891	981	981	981	981	0
672	20250225	091600	8491891	981	981	981	981	10
673	20250225	091500	8482081	988	988	988	988	0
674	20250225	091400	8482081	988	988	988	988	3260
675	20250225	091300	5261201	988	988	988	988	741
676	20250225	091200	4529093	988	988	988	988	25
677	20250225	091100	4504393	988	981	988	981	1732
678	20250225	091000	2804937	981	983	983	981	2386
679	20250225	090900	461932	988	988	988	988	0
680	20250225	090800	461932	988	988	988	988	0
681	20250225	090700	461932	988	988	988	988	0
682	20250225	090600	461932	988	988	988	988	1
683	20250225	090500	460944	988	986	988	986	10
684	20250225	090400	451068	982	982	982	982	0
685	20250225	090300	451068	982	982	982	982	0
686	20250225	090200	451068	982	982	982	982	0
687	20250225	090100	451068	982	987	987	982	338
688	20250225	090000	118551	988	988	988	987	120