KissMeData/024890/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	191100	41129373	977	977	977	977	9
3	20250224	191000	41129373	977	977	977	977	0
4	20250224	190900	41129373	977	977	977	977	0
5	20250224	190800	41129373	977	977	977	977	0
6	20250224	190700	41129373	977	977	977	977	0
7	20250224	190600	41129373	977	977	977	977	0
8	20250224	190500	41129373	977	977	977	977	0
9	20250224	190400	41129373	977	977	977	977	0
10	20250224	190300	41129373	977	977	977	977	0
11	20250224	190200	41129373	977	977	977	977	0
12	20250224	190100	41129373	977	977	977	977	0
13	20250224	190000	41129373	977	977	977	977	0
14	20250224	185900	41129373	977	977	977	977	0
15	20250224	185800	41129373	977	977	977	977	0
16	20250224	185700	41129373	977	977	977	977	0
17	20250224	185600	41129373	977	977	977	977	0
18	20250224	185500	41129373	977	977	977	977	0
19	20250224	185400	41129373	977	977	977	977	0
20	20250224	185300	41129373	977	977	977	977	0
21	20250224	185200	41129373	977	977	977	977	0
22	20250224	185100	41129373	977	977	977	977	0
23	20250224	185000	41129373	977	977	977	977	0
24	20250224	184900	41129373	977	977	977	977	0
25	20250224	184800	41129373	977	977	977	977	0
26	20250224	184700	41129373	977	977	977	977	0
27	20250224	184600	41129373	977	977	977	977	0
28	20250224	184500	41129373	977	977	977	977	0
29	20250224	184400	41129373	977	977	977	977	0
30	20250224	184300	41129373	977	977	977	977	0
31	20250224	184200	41129373	977	977	977	977	0
32	20250224	184100	41129373	977	977	977	977	9
33	20250224	184000	41129373	977	977	977	977	0
34	20250224	183900	41129373	977	977	977	977	0
35	20250224	183800	41129373	977	977	977	977	0
36	20250224	183700	41129373	977	977	977	977	0
37	20250224	183600	41129373	977	977	977	977	0
38	20250224	183500	41129373	977	977	977	977	0
39	20250224	183400	41129373	977	977	977	977	0
40	20250224	183300	41129373	977	977	977	977	0
41	20250224	183200	41129373	977	977	977	977	0
42	20250224	183100	41129373	977	977	977	977	0
43	20250224	183000	41129373	977	977	977	977	0
44	20250224	182900	41129373	977	977	977	977	0
45	20250224	182800	41129373	977	977	977	977	0
46	20250224	182700	41129373	977	977	977	977	0
47	20250224	182600	41129373	977	977	977	977	0
48	20250224	182500	41129373	977	977	977	977	0
49	20250224	182400	41129373	977	977	977	977	0
50	20250224	182300	41129373	977	977	977	977	0
51	20250224	182200	41129373	977	977	977	977	0
52	20250224	182100	41129373	977	977	977	977	0
53	20250224	182000	41129373	977	977	977	977	0
54	20250224	181900	41129373	977	977	977	977	0
55	20250224	181800	41129373	977	977	977	977	0
56	20250224	181700	41129373	977	977	977	977	0
57	20250224	181600	41129373	977	977	977	977	0
58	20250224	181500	41129373	977	977	977	977	0
59	20250224	181400	41129373	977	977	977	977	0
60	20250224	181300	41129373	977	977	977	977	0
61	20250224	181200	41129373	977	977	977	977	0
62	20250224	181100	41129373	977	977	977	977	9
63	20250224	181000	41129373	977	977	977	977	0
64	20250224	180900	41129373	977	977	977	977	0
65	20250224	180800	41129373	977	977	977	977	0
66	20250224	180700	41129373	977	977	977	977	0
67	20250224	180600	41129373	977	977	977	977	0
68	20250224	180500	41129373	977	977	977	977	0
69	20250224	180400	41129373	977	977	977	977	0
70	20250224	180300	41129373	977	977	977	977	0
71	20250224	180200	41129373	977	977	977	977	0
72	20250224	180100	41129373	977	977	977	977	0
73	20250224	180000	41129373	977	977	977	977	0
74	20250224	175900	41129373	977	977	977	977	0
75	20250224	175800	41129373	977	977	977	977	0
76	20250224	175700	41129373	977	977	977	977	0
77	20250224	175600	41129373	977	977	977	977	0
78	20250224	175500	41129373	977	977	977	977	0
79	20250224	175400	41129373	977	977	977	977	0
80	20250224	175300	41129373	977	977	977	977	0
81	20250224	175200	41129373	977	977	977	977	0
82	20250224	175100	41129373	977	977	977	977	0
83	20250224	175000	41129373	977	977	977	977	0
84	20250224	174900	41129373	977	977	977	977	0
85	20250224	174800	41129373	977	977	977	977	0
86	20250224	174700	41129373	977	977	977	977	0
87	20250224	174600	41129373	977	977	977	977	0
88	20250224	174500	41129373	977	977	977	977	0
89	20250224	174400	41129373	977	977	977	977	0
90	20250224	174300	41129373	977	977	977	977	0
91	20250224	174200	41129373	977	977	977	977	0
92	20250224	174100	41129373	977	977	977	977	9
93	20250224	174000	41129373	977	977	977	977	0
94	20250224	173900	41129373	977	977	977	977	0
95	20250224	173800	41129373	977	977	977	977	0
96	20250224	173700	41129373	977	977	977	977	0
97	20250224	173600	41129373	977	977	977	977	0
98	20250224	173500	41129373	977	977	977	977	0
99	20250224	173400	41129373	977	977	977	977	0
100	20250224	173300	41129373	977	977	977	977	0
101	20250224	173200	41129373	977	977	977	977	0
102	20250224	173100	41129373	977	977	977	977	0
103	20250224	173000	41129373	977	977	977	977	0
104	20250224	172900	41129373	977	977	977	977	0
105	20250224	172800	41129373	977	977	977	977	0
106	20250224	172700	41129373	977	977	977	977	0
107	20250224	172600	41129373	977	977	977	977	0
108	20250224	172500	41129373	977	977	977	977	0
109	20250224	172400	41129373	977	977	977	977	0
110	20250224	172300	41129373	977	977	977	977	0
111	20250224	172200	41129373	977	977	977	977	0
112	20250224	172100	41129373	977	977	977	977	0
113	20250224	172000	41129373	977	977	977	977	0
114	20250224	171900	41129373	977	977	977	977	0
115	20250224	171800	41129373	977	977	977	977	0
116	20250224	171700	41129373	977	977	977	977	0
117	20250224	171600	41129373	977	977	977	977	0
118	20250224	171500	41129373	977	977	977	977	0
119	20250224	171400	41129373	977	977	977	977	0
120	20250224	171300	41129373	977	977	977	977	0
121	20250224	171200	41129373	977	977	977	977	0
122	20250224	171100	41129373	977	977	977	977	9
123	20250224	171000	41129373	977	977	977	977	0
124	20250224	170900	41129373	977	977	977	977	0
125	20250224	170800	41129373	977	977	977	977	0
126	20250224	170700	41129373	977	977	977	977	0
127	20250224	170600	41129373	977	977	977	977	0
128	20250224	170500	41129373	977	977	977	977	0
129	20250224	170400	41129373	977	977	977	977	0
130	20250224	170300	41129373	977	977	977	977	0
131	20250224	170200	41129373	977	977	977	977	0
132	20250224	170100	41129373	977	977	977	977	0
133	20250224	170000	41129373	977	977	977	977	0
134	20250224	165900	41129373	977	977	977	977	0
135	20250224	165800	41129373	977	977	977	977	0
136	20250224	165700	41129373	977	977	977	977	0
137	20250224	165600	41129373	977	977	977	977	0
138	20250224	165500	41129373	977	977	977	977	0
139	20250224	165400	41129373	977	977	977	977	0
140	20250224	165300	41129373	977	977	977	977	0
141	20250224	165200	41129373	977	977	977	977	0
142	20250224	165100	41129373	977	977	977	977	0
143	20250224	165000	41129373	977	977	977	977	0
144	20250224	164900	41129373	977	977	977	977	0
145	20250224	164800	41129373	977	977	977	977	0
146	20250224	164700	41129373	977	977	977	977	0
147	20250224	164600	41129373	977	977	977	977	0
148	20250224	164500	41129373	977	977	977	977	0
149	20250224	164400	41129373	977	977	977	977	0
150	20250224	164300	41129373	977	977	977	977	0
151	20250224	164200	41129373	977	977	977	977	0
152	20250224	164100	41129373	977	977	977	977	9
153	20250224	164000	41129373	977	977	977	977	0
154	20250224	163900	41129373	977	977	977	977	0
155	20250224	163800	41129373	977	977	977	977	0
156	20250224	163700	41129373	977	977	977	977	0
157	20250224	163600	41129373	977	977	977	977	0
158	20250224	163500	41129373	977	977	977	977	0
159	20250224	163400	41129373	977	977	977	977	0
160	20250224	163300	41129373	977	977	977	977	0
161	20250224	163200	41129373	977	977	977	977	0
162	20250224	163100	41129373	977	977	977	977	0
163	20250224	163000	41129373	977	977	977	977	0
164	20250224	162900	41129373	977	977	977	977	0
165	20250224	162800	41129373	977	977	977	977	0
166	20250224	162700	41129373	977	977	977	977	0
167	20250224	162600	41129373	977	977	977	977	0
168	20250224	162500	41129373	977	977	977	977	0
169	20250224	162400	41129373	977	977	977	977	0
170	20250224	162300	41129373	977	977	977	977	0
171	20250224	162200	41129373	977	977	977	977	0
172	20250224	162100	41129373	977	977	977	977	0
173	20250224	162000	41129373	977	977	977	977	0
174	20250224	161900	41129373	977	977	977	977	0
175	20250224	161800	41129373	977	977	977	977	0
176	20250224	161700	41129373	977	977	977	977	0
177	20250224	161600	41129373	977	977	977	977	0
178	20250224	161500	41129373	977	977	977	977	0
179	20250224	161400	41129373	977	977	977	977	0
180	20250224	161300	41129373	977	977	977	977	0
181	20250224	161200	41129373	977	977	977	977	0
182	20250224	161100	41129373	977	977	977	977	9
183	20250224	161000	41129373	977	977	977	977	0
184	20250224	160900	41129373	977	977	977	977	0
185	20250224	160800	41129373	977	977	977	977	0
186	20250224	160700	41129373	977	977	977	977	0
187	20250224	160600	41129373	977	977	977	977	0
188	20250224	160500	41129373	977	977	977	977	0
189	20250224	160400	41129373	977	977	977	977	0
190	20250224	160300	41129373	977	977	977	977	0
191	20250224	160200	41129373	977	977	977	977	0
192	20250224	160100	41129373	977	977	977	977	0
193	20250224	160000	41129373	977	977	977	977	0
194	20250224	155900	41129373	977	977	977	977	0
195	20250224	155800	41129373	977	977	977	977	0
196	20250224	155700	41129373	977	977	977	977	0
197	20250224	155600	41129373	977	977	977	977	0
198	20250224	155500	41129373	977	977	977	977	0
199	20250224	155400	41129373	977	977	977	977	0
200	20250224	155300	41129373	977	977	977	977	0
201	20250224	155200	41129373	977	977	977	977	0
202	20250224	155100	41129373	977	977	977	977	0
203	20250224	155000	41129373	977	977	977	977	0
204	20250224	154900	41129373	977	977	977	977	0
205	20250224	154800	41129373	977	977	977	977	0
206	20250224	154700	41129373	977	977	977	977	0
207	20250224	154600	41129373	977	977	977	977	0
208	20250224	154500	41129373	977	977	977	977	0
209	20250224	154400	41129373	977	977	977	977	0
210	20250224	154300	41129373	977	977	977	977	0
211	20250224	154200	41129373	977	977	977	977	0
212	20250224	154100	41129373	977	977	977	977	9
213	20250224	154000	41129373	977	977	977	977	0
214	20250224	153900	41129373	977	977	977	977	0
215	20250224	153800	41129373	977	977	977	977	0
216	20250224	153700	41129373	977	977	977	977	0
217	20250224	153600	41129373	977	977	977	977	0
218	20250224	153500	41129373	977	977	977	977	0
219	20250224	153400	41129373	977	977	977	977	0
220	20250224	153300	41129373	977	977	977	977	0
221	20250224	153200	41129373	977	977	977	977	0
222	20250224	153100	41129373	977	977	977	977	0
223	20250224	153000	41129373	977	977	977	977	9
224	20250224	152900	41120580	977	977	977	977	0
225	20250224	152800	41120580	977	977	977	977	0
226	20250224	152700	41120580	977	977	977	977	0
227	20250224	152600	41120580	977	977	977	977	0
228	20250224	152500	41120580	977	977	977	977	0
229	20250224	152400	41120580	977	977	977	977	0
230	20250224	152300	41120580	977	977	977	977	0
231	20250224	152200	41120580	977	977	977	977	0
232	20250224	152100	41120580	977	977	977	977	0
233	20250224	152000	41120580	977	977	977	977	0
234	20250224	151900	41120580	977	977	977	977	0
235	20250224	151800	41120580	977	977	977	977	1
236	20250224	151700	41119603	973	973	973	973	0
237	20250224	151600	41119603	973	973	973	973	0
238	20250224	151500	41119603	973	973	973	973	0
239	20250224	151400	41119603	973	973	973	973	2
240	20250224	151300	41117657	973	973	973	973	0
241	20250224	151200	41117657	973	973	973	973	0
242	20250224	151100	41117657	973	973	973	973	215
243	20250224	151000	40908462	973	974	974	973	4865
244	20250224	150900	36174407	975	975	975	975	0
245	20250224	150800	36174407	975	975	975	975	0
246	20250224	150700	36174407	975	975	975	975	0
247	20250224	150600	36174407	975	975	975	975	5
248	20250224	150500	36169532	976	976	976	976	0
249	20250224	150400	36169532	976	976	976	976	0
250	20250224	150300	36169532	976	976	976	976	0
251	20250224	150200	36169532	976	976	976	976	0
252	20250224	150100	36169532	976	976	976	976	7
253	20250224	150000	36162700	977	977	977	977	0
254	20250224	145900	36162700	977	977	977	977	0
255	20250224	145800	36162700	977	977	977	977	0
256	20250224	145700	36162700	977	977	977	977	0
257	20250224	145600	36162700	977	977	977	977	0
258	20250224	145500	36162700	977	977	977	977	0
259	20250224	145400	36162700	977	977	977	977	0
260	20250224	145300	36162700	977	977	977	977	0
261	20250224	145200	36162700	977	977	977	977	5
262	20250224	145100	36157815	977	977	977	977	0
263	20250224	145000	36157815	977	977	977	977	0
264	20250224	144900	36157815	977	977	977	977	0
265	20250224	144800	36157815	977	977	977	977	0
266	20250224	144700	36157815	977	977	977	977	0
267	20250224	144600	36157815	977	977	977	977	249
268	20250224	144500	35914542	977	977	977	977	0
269	20250224	144400	35914542	977	976	977	976	5162
270	20250224	144300	30876417	976	976	976	976	0
271	20250224	144200	30876417	976	976	976	976	0
272	20250224	144100	30876417	976	976	976	976	0
273	20250224	144000	30876417	976	976	976	976	0
274	20250224	143900	30876417	976	976	976	976	0
275	20250224	143800	30876417	976	976	976	976	0
276	20250224	143700	30876417	976	976	976	976	0
277	20250224	143600	30876417	976	976	976	976	0
278	20250224	143500	30876417	976	976	976	976	0
279	20250224	143400	30876417	976	976	976	976	0
280	20250224	143300	30876417	976	976	976	976	0
281	20250224	143200	30876417	976	976	976	976	11
282	20250224	143100	30865681	976	976	976	976	0
283	20250224	143000	30865681	976	976	976	976	0
284	20250224	142900	30865681	976	976	976	976	0
285	20250224	142800	30865681	976	976	976	976	0
286	20250224	142700	30865681	976	976	976	976	0
287	20250224	142600	30865681	976	976	976	976	0
288	20250224	142500	30865681	976	976	976	976	0
289	20250224	142400	30865681	976	976	976	976	0
290	20250224	142300	30865681	976	976	976	976	0
291	20250224	142200	30865681	976	974	976	973	1009
292	20250224	142100	29883461	975	975	975	975	6
293	20250224	142000	29877611	976	976	976	976	0
294	20250224	141900	29877611	976	976	976	976	0
295	20250224	141800	29877611	976	976	976	976	0
296	20250224	141700	29877611	976	976	976	976	1
297	20250224	141600	29876635	976	976	976	976	0
298	20250224	141500	29876635	976	976	976	976	0
299	20250224	141400	29876635	976	976	976	976	0
300	20250224	141300	29876635	976	976	976	976	6
301	20250224	141200	29870779	977	977	977	977	0
302	20250224	141100	29870779	977	977	977	977	0
303	20250224	141000	29870779	977	977	977	977	0
304	20250224	140900	29870779	977	977	977	977	1
305	20250224	140800	29869802	977	977	977	977	0
306	20250224	140700	29869802	977	977	977	977	0
307	20250224	140600	29869802	977	977	977	977	0
308	20250224	140500	29869802	977	977	977	977	0
309	20250224	140400	29869802	977	977	977	977	0
310	20250224	140300	29869802	977	977	977	977	0
311	20250224	140200	29869802	977	977	977	977	0
312	20250224	140100	29869802	977	977	977	977	0
313	20250224	140000	29869802	977	977	977	977	0
314	20250224	135900	29869802	977	977	977	977	0
315	20250224	135800	29869802	977	977	977	977	0
316	20250224	135700	29869802	977	977	977	977	0
317	20250224	135600	29869802	977	977	977	977	1
318	20250224	135500	29868825	973	973	973	973	0
319	20250224	135400	29868825	973	973	973	973	0
320	20250224	135300	29868825	973	973	973	973	0
321	20250224	135200	29868825	973	973	973	973	0
322	20250224	135100	29868825	973	973	973	973	291
323	20250224	135000	29585682	973	973	973	973	0
324	20250224	134900	29585682	973	973	973	973	0
325	20250224	134800	29585682	973	975	975	973	2554
326	20250224	134700	27095536	975	975	975	975	0
327	20250224	134600	27095536	975	975	975	975	0
328	20250224	134500	27095536	975	975	975	975	0
329	20250224	134400	27095536	975	975	975	975	0
330	20250224	134300	27095536	975	975	975	975	0
331	20250224	134200	27095536	975	975	975	975	4
332	20250224	134100	27091636	975	975	975	975	0
333	20250224	134000	27091636	975	975	975	975	0
334	20250224	133900	27091636	975	975	975	975	0
335	20250224	133800	27091636	975	975	975	975	0
336	20250224	133700	27091636	975	975	975	975	1
337	20250224	133600	27090661	975	975	975	975	0
338	20250224	133500	27090661	975	975	975	975	0
339	20250224	133400	27090661	975	975	975	975	0
340	20250224	133300	27090661	975	975	975	975	0
341	20250224	133200	27090661	975	975	975	975	0
342	20250224	133100	27090661	975	975	975	975	0
343	20250224	133000	27090661	975	975	975	975	500
344	20250224	132900	26603161	975	975	975	975	0
345	20250224	132800	26603161	975	975	975	975	0
346	20250224	132700	26603161	975	975	975	975	0
347	20250224	132600	26603161	975	975	975	975	0
348	20250224	132500	26603161	975	975	975	975	0
349	20250224	132400	26603161	975	975	975	975	0
350	20250224	132300	26603161	975	975	975	975	0
351	20250224	132200	26603161	975	975	975	975	0
352	20250224	132100	26603161	975	975	975	975	0
353	20250224	132000	26603161	975	975	975	975	0
354	20250224	131900	26603161	975	975	975	975	0
355	20250224	131800	26603161	975	975	975	975	0
356	20250224	131700	26603161	975	975	975	975	0
357	20250224	131600	26603161	975	975	975	975	0
358	20250224	131500	26603161	975	975	975	975	0
359	20250224	131400	26603161	975	975	975	975	1
360	20250224	131300	26602186	972	972	972	972	0
361	20250224	131200	26602186	972	974	974	972	3115
362	20250224	131100	23573204	975	975	975	975	0
363	20250224	131000	23573204	975	975	975	975	0
364	20250224	130900	23573204	975	975	975	975	0
365	20250224	130800	23573204	975	975	975	975	0
366	20250224	130700	23573204	975	975	975	975	0
367	20250224	130600	23573204	975	975	975	975	11
368	20250224	130500	23562479	975	975	975	975	0
369	20250224	130400	23562479	975	975	975	975	0
370	20250224	130300	23562479	975	975	975	975	1
371	20250224	130200	23561504	975	975	975	975	0
372	20250224	130100	23561504	975	975	975	975	0
373	20250224	130000	23561504	975	975	975	975	0
374	20250224	125900	23561504	975	975	975	975	0
375	20250224	125800	23561504	975	975	975	975	0
376	20250224	125700	23561504	975	975	975	975	0
377	20250224	125600	23561504	975	975	975	975	0
378	20250224	125500	23561504	975	975	975	975	0
379	20250224	125400	23561504	975	975	975	975	0
380	20250224	125300	23561504	975	975	975	975	0
381	20250224	125200	23561504	975	975	975	975	200
382	20250224	125100	23366504	975	975	975	975	200
383	20250224	125000	23171504	975	975	975	975	0
384	20250224	124900	23171504	975	975	975	975	0
385	20250224	124800	23171504	975	975	975	975	0
386	20250224	124700	23171504	975	975	975	975	0
387	20250224	124600	23171504	975	975	975	975	0
388	20250224	124500	23171504	975	975	975	975	0
389	20250224	124400	23171504	975	975	975	975	0
390	20250224	124300	23171504	975	975	975	975	0
391	20250224	124200	23171504	975	975	975	975	1
392	20250224	124100	23170529	975	975	975	975	0
393	20250224	124000	23170529	975	975	975	975	0
394	20250224	123900	23170529	975	975	975	975	51
395	20250224	123800	23120804	975	975	975	975	0
396	20250224	123700	23120804	975	975	975	975	973
397	20250224	123600	22172129	975	975	975	975	0
398	20250224	123500	22172129	975	975	975	975	0
399	20250224	123400	22172129	975	975	975	975	0
400	20250224	123300	22172129	975	975	975	975	0
401	20250224	123200	22172129	975	975	975	975	0
402	20250224	123100	22172129	975	975	975	975	0
403	20250224	123000	22172129	975	975	975	975	0
404	20250224	122900	22172129	975	975	975	975	0
405	20250224	122800	22172129	975	975	975	975	0
406	20250224	122700	22172129	975	975	975	975	0
407	20250224	122600	22172129	975	975	975	975	0
408	20250224	122500	22172129	975	975	975	975	0
409	20250224	122400	22172129	975	975	975	975	5
410	20250224	122300	22167254	977	977	977	977	0
411	20250224	122200	22167254	977	977	977	977	0
412	20250224	122100	22167254	977	977	977	977	0
413	20250224	122000	22167254	977	977	977	977	0
414	20250224	121900	22167254	977	977	977	977	0
415	20250224	121800	22167254	977	977	977	977	0
416	20250224	121700	22167254	977	977	977	977	0
417	20250224	121600	22167254	977	977	977	977	0
418	20250224	121500	22167254	977	977	977	977	0
419	20250224	121400	22167254	977	977	977	977	0
420	20250224	121300	22167254	977	977	977	977	0
421	20250224	121200	22167254	977	977	977	977	0
422	20250224	121100	22167254	977	977	977	977	0
423	20250224	121000	22167254	977	977	977	977	0
424	20250224	120900	22167254	977	977	977	977	0
425	20250224	120800	22167254	977	977	977	977	0
426	20250224	120700	22167254	977	977	977	977	34
427	20250224	120600	22134036	977	977	977	977	0
428	20250224	120500	22134036	977	977	977	977	0
429	20250224	120400	22134036	977	977	977	977	0
430	20250224	120300	22134036	977	977	977	977	0
431	20250224	120200	22134036	977	977	977	977	0
432	20250224	120100	22134036	977	977	977	977	0
433	20250224	120000	22134036	977	977	977	977	0
434	20250224	115900	22134036	977	977	977	977	0
435	20250224	115800	22134036	977	977	977	977	0
436	20250224	115700	22134036	977	977	977	977	0
437	20250224	115600	22134036	977	977	977	977	0
438	20250224	115500	22134036	977	977	977	977	0
439	20250224	115400	22134036	977	977	977	977	0
440	20250224	115300	22134036	977	977	977	977	500
441	20250224	115200	21645536	977	977	977	977	0
442	20250224	115100	21645536	977	977	977	977	0
443	20250224	115000	21645536	977	977	977	977	0
444	20250224	114900	21645536	977	977	977	977	0
445	20250224	114800	21645536	977	977	977	977	0
446	20250224	114700	21645536	977	977	977	977	0
447	20250224	114600	21645536	977	977	977	977	0
448	20250224	114500	21645536	977	975	977	975	33
449	20250224	114400	21613355	975	975	975	975	0
450	20250224	114300	21613355	975	975	975	975	20
451	20250224	114200	21593855	975	975	975	975	0
452	20250224	114100	21593855	975	975	975	975	500
453	20250224	114000	21106355	975	974	975	974	56
454	20250224	113900	21051809	973	973	973	973	0
455	20250224	113800	21051809	973	973	973	973	2802
456	20250224	113700	18325463	973	973	973	973	0
457	20250224	113600	18325463	973	973	973	973	0
458	20250224	113500	18325463	973	973	973	973	0
459	20250224	113400	18325463	973	973	973	973	0
460	20250224	113300	18325463	973	973	973	973	2
461	20250224	113200	18323517	973	973	973	973	0
462	20250224	113100	18323517	973	973	973	973	1
463	20250224	113000	18322544	973	973	973	973	0
464	20250224	112900	18322544	973	973	973	973	0
465	20250224	112800	18322544	973	973	973	973	0
466	20250224	112700	18322544	973	973	973	973	0
467	20250224	112600	18322544	973	973	973	973	0
468	20250224	112500	18322544	973	973	973	973	0
469	20250224	112400	18322544	973	972	973	972	93
470	20250224	112300	18232147	973	973	973	973	0
471	20250224	112200	18232147	973	973	973	973	0
472	20250224	112100	18232147	973	973	973	973	0
473	20250224	112000	18232147	973	973	973	973	1
474	20250224	111900	18231174	972	972	972	972	0
475	20250224	111800	18231174	972	972	972	972	0
476	20250224	111700	18231174	972	972	972	972	0
477	20250224	111600	18231174	972	972	972	972	408
478	20250224	111500	17834598	972	972	972	972	0
479	20250224	111400	17834598	972	972	972	972	0
480	20250224	111300	17834598	972	972	972	972	0
481	20250224	111200	17834598	972	972	972	972	1
482	20250224	111100	17833626	972	972	972	972	0
483	20250224	111000	17833626	972	972	972	972	0
484	20250224	110900	17833626	972	972	972	972	0
485	20250224	110800	17833626	972	972	972	972	50
486	20250224	110700	17785026	971	971	971	971	0
487	20250224	110600	17785026	971	971	971	971	0
488	20250224	110500	17785026	971	971	971	971	178
489	20250224	110400	17612188	971	971	971	971	0
490	20250224	110300	17612188	971	971	971	971	0
491	20250224	110200	17612188	971	971	971	971	0
492	20250224	110100	17612188	971	971	971	971	0
493	20250224	110000	17612188	971	971	971	971	0
494	20250224	105900	17612188	971	971	971	971	0
495	20250224	105800	17612188	971	971	971	971	0
496	20250224	105700	17612188	971	971	971	971	0
497	20250224	105600	17612188	971	971	971	971	17
498	20250224	105500	17595681	972	972	972	972	0
499	20250224	105400	17595681	972	972	972	972	0
500	20250224	105300	17595681	972	972	972	972	0
501	20250224	105200	17595681	972	972	972	972	0
502	20250224	105100	17595681	972	972	972	972	0
503	20250224	105000	17595681	972	972	972	972	0
504	20250224	104900	17595681	972	972	972	972	0
505	20250224	104800	17595681	972	972	972	972	50
506	20250224	104700	17547081	972	972	972	972	0
507	20250224	104600	17547081	972	972	972	972	0
508	20250224	104500	17547081	972	972	972	972	1
509	20250224	104400	17546109	969	970	970	969	1265
510	20250224	104300	16319874	972	972	972	972	0
511	20250224	104200	16319874	972	972	972	972	0
512	20250224	104100	16319874	972	972	972	972	1
513	20250224	104000	16318902	971	971	971	971	0
514	20250224	103900	16318902	971	971	971	971	0
515	20250224	103800	16318902	971	971	971	971	5
516	20250224	103700	16314047	970	970	970	970	407
517	20250224	103600	15919257	970	970	970	970	1593
518	20250224	103500	14374047	970	970	970	970	0
519	20250224	103400	14374047	970	971	971	970	381
520	20250224	103300	14004206	972	972	972	972	0
521	20250224	103200	14004206	972	972	972	972	5
522	20250224	103100	13999346	972	972	972	972	0
523	20250224	103000	13999346	972	972	972	972	484
524	20250224	102900	13528898	972	972	972	972	0
525	20250224	102800	13528898	972	972	972	972	340
526	20250224	102700	13198418	973	973	973	973	0
527	20250224	102600	13198418	973	973	973	973	0
528	20250224	102500	13198418	973	973	973	973	0
529	20250224	102400	13198418	973	973	973	973	100
530	20250224	102300	13101118	973	973	973	973	0
531	20250224	102200	13101118	973	973	973	973	0
532	20250224	102100	13101118	973	973	973	973	0
533	20250224	102000	13101118	973	973	973	973	0
534	20250224	101900	13101118	973	973	973	973	2
535	20250224	101800	13099172	973	973	973	973	10
536	20250224	101700	13089442	974	974	974	974	0
537	20250224	101600	13089442	974	974	974	974	0
538	20250224	101500	13089442	974	973	974	973	16
539	20250224	101400	13073873	973	973	973	973	0
540	20250224	101300	13073873	973	973	973	973	0
541	20250224	101200	13073873	973	974	974	973	1569
542	20250224	101100	11547231	974	974	974	974	0
543	20250224	101000	11547231	974	974	974	974	20
544	20250224	100900	11527751	974	974	974	974	20
545	20250224	100800	11508271	974	974	974	974	60
546	20250224	100700	11449831	974	974	974	974	45
547	20250224	100600	11406001	974	974	974	974	0
548	20250224	100500	11406001	974	974	974	974	0
549	20250224	100400	11406001	974	974	974	974	2
550	20250224	100300	11404053	973	973	973	973	334
551	20250224	100200	11079071	973	973	973	973	0
552	20250224	100100	11079071	973	973	973	973	0
553	20250224	100000	11079071	973	973	973	973	1221
554	20250224	095900	9891038	973	973	973	973	69
555	20250224	095800	9823901	972	972	972	972	4
556	20250224	095700	9820013	972	972	972	972	86
557	20250224	095600	9736421	973	973	973	973	40
558	20250224	095500	9697501	974	974	974	974	0
559	20250224	095400	9697501	974	974	974	974	2
560	20250224	095300	9695553	974	974	974	974	10
561	20250224	095200	9685813	974	974	974	974	30
562	20250224	095100	9656593	975	975	975	975	0
563	20250224	095000	9656593	975	975	975	975	0
564	20250224	094900	9656593	975	975	975	975	0
565	20250224	094800	9656593	975	975	975	975	0
566	20250224	094700	9656593	975	975	975	975	0
567	20250224	094600	9656593	975	975	975	975	0
568	20250224	094500	9656593	975	975	975	975	0
569	20250224	094400	9656593	975	975	975	975	0
570	20250224	094300	9656593	975	975	975	975	3
571	20250224	094200	9653668	974	974	974	974	6
572	20250224	094100	9647824	975	975	975	975	0
573	20250224	094000	9647824	975	975	975	975	0
574	20250224	093900	9647824	975	975	975	975	0
575	20250224	093800	9647824	975	975	975	975	0
576	20250224	093700	9647824	975	975	975	975	0
577	20250224	093600	9647824	975	975	975	975	0
578	20250224	093500	9647824	975	975	975	975	50
579	20250224	093400	9599074	975	975	975	975	0
580	20250224	093300	9599074	975	975	975	975	1
581	20250224	093200	9598099	975	975	975	975	1
582	20250224	093100	9597124	975	975	975	975	1
583	20250224	093000	9596149	975	975	975	975	0
584	20250224	092900	9596149	975	975	975	975	0
585	20250224	092800	9596149	975	975	975	975	0
586	20250224	092700	9596149	975	975	975	975	0
587	20250224	092600	9596149	975	975	975	975	10
588	20250224	092500	9586399	975	975	975	975	0
589	20250224	092400	9586399	975	975	975	975	0
590	20250224	092300	9586399	975	975	975	975	10
591	20250224	092200	9576649	977	977	977	977	0
592	20250224	092100	9576649	977	977	977	977	0
593	20250224	092000	9576649	977	977	977	977	0
594	20250224	091900	9576649	977	970	977	970	489
595	20250224	091800	9101969	970	970	970	970	1561
596	20250224	091700	7587799	975	975	975	975	0
597	20250224	091600	7587799	975	970	975	969	2707
598	20250224	091500	4961124	970	972	972	970	2000
599	20250224	091400	3020202	971	971	971	971	0
600	20250224	091300	3020202	971	971	971	971	21
601	20250224	091200	2999811	971	971	971	971	0
602	20250224	091100	2999811	971	971	971	971	467
603	20250224	091000	2546354	971	972	972	971	533
604	20250224	090900	2028806	971	975	975	971	110
605	20250224	090800	1921596	975	975	975	975	4
606	20250224	090700	1917696	970	975	975	970	1501
607	20250224	090600	460921	975	975	975	975	150
608	20250224	090500	314671	977	977	977	977	0
609	20250224	090400	314671	977	977	977	977	0
610	20250224	090300	314671	977	977	977	977	0
611	20250224	090200	314671	977	977	977	977	5
612	20250224	090100	309786	974	974	974	974	0
613	20250224	090000	309786	974	977	977	974	318