KissMeData/060230/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	194300	351603951	920	920	920	920	21017
3	20250224	194200	351603951	920	920	920	920	0
4	20250224	194100	351603951	920	920	920	920	0
5	20250224	194000	351603951	920	920	920	920	0
6	20250224	193900	351603951	920	920	920	920	0
7	20250224	193800	351603951	920	920	920	920	0
8	20250224	193700	351603951	920	920	920	920	0
9	20250224	193600	351603951	920	920	920	920	0
10	20250224	193500	351603951	920	920	920	920	0
11	20250224	193400	351603951	920	920	920	920	0
12	20250224	193300	351603951	920	920	920	920	0
13	20250224	193200	351603951	920	920	920	920	0
14	20250224	193100	351603951	920	920	920	920	0
15	20250224	193000	351603951	920	920	920	920	0
16	20250224	192900	351603951	920	920	920	920	0
17	20250224	192800	351603951	920	920	920	920	0
18	20250224	192700	351603951	920	920	920	920	0
19	20250224	192600	351603951	920	920	920	920	0
20	20250224	192500	351603951	920	920	920	920	0
21	20250224	192400	351603951	920	920	920	920	0
22	20250224	192300	351603951	920	920	920	920	0
23	20250224	192200	351603951	920	920	920	920	0
24	20250224	192100	351603951	920	920	920	920	0
25	20250224	192000	351603951	920	920	920	920	0
26	20250224	191900	351603951	920	920	920	920	0
27	20250224	191800	351603951	920	920	920	920	0
28	20250224	191700	351603951	920	920	920	920	0
29	20250224	191600	351603951	920	920	920	920	0
30	20250224	191500	351603951	920	920	920	920	0
31	20250224	191400	351603951	920	920	920	920	0
32	20250224	191300	351603951	920	920	920	920	21017
33	20250224	191200	351603951	920	920	920	920	0
34	20250224	191100	351603951	920	920	920	920	0
35	20250224	191000	351603951	920	920	920	920	0
36	20250224	190900	351603951	920	920	920	920	0
37	20250224	190800	351603951	920	920	920	920	0
38	20250224	190700	351603951	920	920	920	920	0
39	20250224	190600	351603951	920	920	920	920	0
40	20250224	190500	351603951	920	920	920	920	0
41	20250224	190400	351603951	920	920	920	920	0
42	20250224	190300	351603951	920	920	920	920	0
43	20250224	190200	351603951	920	920	920	920	0
44	20250224	190100	351603951	920	920	920	920	0
45	20250224	190000	351603951	920	920	920	920	0
46	20250224	185900	351603951	920	920	920	920	0
47	20250224	185800	351603951	920	920	920	920	0
48	20250224	185700	351603951	920	920	920	920	0
49	20250224	185600	351603951	920	920	920	920	0
50	20250224	185500	351603951	920	920	920	920	0
51	20250224	185400	351603951	920	920	920	920	0
52	20250224	185300	351603951	920	920	920	920	0
53	20250224	185200	351603951	920	920	920	920	0
54	20250224	185100	351603951	920	920	920	920	0
55	20250224	185000	351603951	920	920	920	920	0
56	20250224	184900	351603951	920	920	920	920	0
57	20250224	184800	351603951	920	920	920	920	0
58	20250224	184700	351603951	920	920	920	920	0
59	20250224	184600	351603951	920	920	920	920	0
60	20250224	184500	351603951	920	920	920	920	0
61	20250224	184400	351603951	920	920	920	920	0
62	20250224	184300	351603951	920	920	920	920	21017
63	20250224	184200	351603951	920	920	920	920	0
64	20250224	184100	351603951	920	920	920	920	0
65	20250224	184000	351603951	920	920	920	920	0
66	20250224	183900	351603951	920	920	920	920	0
67	20250224	183800	351603951	920	920	920	920	0
68	20250224	183700	351603951	920	920	920	920	0
69	20250224	183600	351603951	920	920	920	920	0
70	20250224	183500	351603951	920	920	920	920	0
71	20250224	183400	351603951	920	920	920	920	0
72	20250224	183300	351603951	920	920	920	920	0
73	20250224	183200	351603951	920	920	920	920	0
74	20250224	183100	351603951	920	920	920	920	0
75	20250224	183000	351603951	920	920	920	920	0
76	20250224	182900	351603951	920	920	920	920	0
77	20250224	182800	351603951	920	920	920	920	0
78	20250224	182700	351603951	920	920	920	920	0
79	20250224	182600	351603951	920	920	920	920	0
80	20250224	182500	351603951	920	920	920	920	0
81	20250224	182400	351603951	920	920	920	920	0
82	20250224	182300	351603951	920	920	920	920	0
83	20250224	182200	351603951	920	920	920	920	0
84	20250224	182100	351603951	920	920	920	920	0
85	20250224	182000	351603951	920	920	920	920	0
86	20250224	181900	351603951	920	920	920	920	0
87	20250224	181800	351603951	920	920	920	920	0
88	20250224	181700	351603951	920	920	920	920	0
89	20250224	181600	351603951	920	920	920	920	0
90	20250224	181500	351603951	920	920	920	920	0
91	20250224	181400	351603951	920	920	920	920	0
92	20250224	181300	351603951	920	920	920	920	21017
93	20250224	181200	351603951	920	920	920	920	0
94	20250224	181100	351603951	920	920	920	920	0
95	20250224	181000	351603951	920	920	920	920	0
96	20250224	180900	351603951	920	920	920	920	0
97	20250224	180800	351603951	920	920	920	920	0
98	20250224	180700	351603951	920	920	920	920	0
99	20250224	180600	351603951	920	920	920	920	0
100	20250224	180500	351603951	920	920	920	920	0
101	20250224	180400	351603951	920	920	920	920	0
102	20250224	180300	351603951	920	920	920	920	0
103	20250224	180200	351603951	920	920	920	920	0
104	20250224	180100	351603951	920	920	920	920	0
105	20250224	180000	351603951	920	920	920	920	0
106	20250224	175900	351603951	920	920	920	920	0
107	20250224	175800	351603951	920	920	920	920	0
108	20250224	175700	351603951	920	920	920	920	0
109	20250224	175600	351603951	920	920	920	920	0
110	20250224	175500	351603951	920	920	920	920	0
111	20250224	175400	351603951	920	920	920	920	0
112	20250224	175300	351603951	920	920	920	920	0
113	20250224	175200	351603951	920	920	920	920	0
114	20250224	175100	351603951	920	920	920	920	0
115	20250224	175000	351603951	920	920	920	920	0
116	20250224	174900	351603951	920	920	920	920	0
117	20250224	174800	351603951	920	920	920	920	0
118	20250224	174700	351603951	920	920	920	920	0
119	20250224	174600	351603951	920	920	920	920	0
120	20250224	174500	351603951	920	920	920	920	0
121	20250224	174400	351603951	920	920	920	920	0
122	20250224	174300	351603951	920	920	920	920	21017
123	20250224	174200	351603951	920	920	920	920	0
124	20250224	174100	351603951	920	920	920	920	0
125	20250224	174000	351603951	920	920	920	920	0
126	20250224	173900	351603951	920	920	920	920	0
127	20250224	173800	351603951	920	920	920	920	0
128	20250224	173700	351603951	920	920	920	920	0
129	20250224	173600	351603951	920	920	920	920	0
130	20250224	173500	351603951	920	920	920	920	0
131	20250224	173400	351603951	920	920	920	920	0
132	20250224	173300	351603951	920	920	920	920	0
133	20250224	173200	351603951	920	920	920	920	0
134	20250224	173100	351603951	920	920	920	920	0
135	20250224	173000	351603951	920	920	920	920	0
136	20250224	172900	351603951	920	920	920	920	0
137	20250224	172800	351603951	920	920	920	920	0
138	20250224	172700	351603951	920	920	920	920	0
139	20250224	172600	351603951	920	920	920	920	0
140	20250224	172500	351603951	920	920	920	920	0
141	20250224	172400	351603951	920	920	920	920	0
142	20250224	172300	351603951	920	920	920	920	0
143	20250224	172200	351603951	920	920	920	920	0
144	20250224	172100	351603951	920	920	920	920	0
145	20250224	172000	351603951	920	920	920	920	0
146	20250224	171900	351603951	920	920	920	920	0
147	20250224	171800	351603951	920	920	920	920	0
148	20250224	171700	351603951	920	920	920	920	0
149	20250224	171600	351603951	920	920	920	920	0
150	20250224	171500	351603951	920	920	920	920	0
151	20250224	171400	351603951	920	920	920	920	0
152	20250224	171300	351603951	920	920	920	920	21017
153	20250224	171200	351603951	920	920	920	920	0
154	20250224	171100	351603951	920	920	920	920	0
155	20250224	171000	351603951	920	920	920	920	0
156	20250224	170900	351603951	920	920	920	920	0
157	20250224	170800	351603951	920	920	920	920	0
158	20250224	170700	351603951	920	920	920	920	0
159	20250224	170600	351603951	920	920	920	920	0
160	20250224	170500	351603951	920	920	920	920	0
161	20250224	170400	351603951	920	920	920	920	0
162	20250224	170300	351603951	920	920	920	920	0
163	20250224	170200	351603951	920	920	920	920	0
164	20250224	170100	351603951	920	920	920	920	0
165	20250224	170000	351603951	920	920	920	920	0
166	20250224	165900	351603951	920	920	920	920	0
167	20250224	165800	351603951	920	920	920	920	0
168	20250224	165700	351603951	920	920	920	920	0
169	20250224	165600	351603951	920	920	920	920	0
170	20250224	165500	351603951	920	920	920	920	0
171	20250224	165400	351603951	920	920	920	920	0
172	20250224	165300	351603951	920	920	920	920	0
173	20250224	165200	351603951	920	920	920	920	0
174	20250224	165100	351603951	920	920	920	920	0
175	20250224	165000	351603951	920	920	920	920	0
176	20250224	164900	351603951	920	920	920	920	0
177	20250224	164800	351603951	920	920	920	920	0
178	20250224	164700	351603951	920	920	920	920	0
179	20250224	164600	351603951	920	920	920	920	0
180	20250224	164500	351603951	920	920	920	920	0
181	20250224	164400	351603951	920	920	920	920	0
182	20250224	164300	351603951	920	920	920	920	21017
183	20250224	164200	351603951	920	920	920	920	0
184	20250224	164100	351603951	920	920	920	920	0
185	20250224	164000	351603951	920	920	920	920	0
186	20250224	163900	351603951	920	920	920	920	0
187	20250224	163800	351603951	920	920	920	920	0
188	20250224	163700	351603951	920	920	920	920	0
189	20250224	163600	351603951	920	920	920	920	0
190	20250224	163500	351603951	920	920	920	920	0
191	20250224	163400	351603951	920	920	920	920	0
192	20250224	163300	351603951	920	920	920	920	0
193	20250224	163200	351603951	920	920	920	920	0
194	20250224	163100	351603951	920	920	920	920	0
195	20250224	163000	351603951	920	920	920	920	0
196	20250224	162900	351603951	920	920	920	920	0
197	20250224	162800	351603951	920	920	920	920	0
198	20250224	162700	351603951	920	920	920	920	0
199	20250224	162600	351603951	920	920	920	920	0
200	20250224	162500	351603951	920	920	920	920	0
201	20250224	162400	351603951	920	920	920	920	0
202	20250224	162300	351603951	920	920	920	920	0
203	20250224	162200	351603951	920	920	920	920	0
204	20250224	162100	351603951	920	920	920	920	0
205	20250224	162000	351603951	920	920	920	920	0
206	20250224	161900	351603951	920	920	920	920	0
207	20250224	161800	351603951	920	920	920	920	0
208	20250224	161700	351603951	920	920	920	920	0
209	20250224	161600	351603951	920	920	920	920	0
210	20250224	161500	351603951	920	920	920	920	0
211	20250224	161400	351603951	920	920	920	920	0
212	20250224	161300	351603951	920	920	920	920	21017
213	20250224	161200	351603951	920	920	920	920	0
214	20250224	161100	351603951	920	920	920	920	0
215	20250224	161000	351603951	920	920	920	920	0
216	20250224	160900	351603951	920	920	920	920	0
217	20250224	160800	351603951	920	920	920	920	0
218	20250224	160700	351603951	920	920	920	920	0
219	20250224	160600	351603951	920	920	920	920	0
220	20250224	160500	351603951	920	920	920	920	0
221	20250224	160400	351603951	920	920	920	920	0
222	20250224	160300	351603951	920	920	920	920	0
223	20250224	160200	351603951	920	920	920	920	0
224	20250224	160100	351603951	920	920	920	920	0
225	20250224	160000	351603951	920	920	920	920	0
226	20250224	155900	351603951	920	920	920	920	0
227	20250224	155800	351603951	920	920	920	920	0
228	20250224	155700	351603951	920	920	920	920	0
229	20250224	155600	351603951	920	920	920	920	0
230	20250224	155500	351603951	920	920	920	920	0
231	20250224	155400	351603951	920	920	920	920	0
232	20250224	155300	351603951	920	920	920	920	0
233	20250224	155200	351603951	920	920	920	920	0
234	20250224	155100	351603951	920	920	920	920	0
235	20250224	155000	351603951	920	920	920	920	0
236	20250224	154900	351603951	920	920	920	920	0
237	20250224	154800	351603951	920	920	920	920	0
238	20250224	154700	351603951	920	920	920	920	0
239	20250224	154600	351603951	920	920	920	920	0
240	20250224	154500	351603951	920	920	920	920	0
241	20250224	154400	351603951	920	920	920	920	0
242	20250224	154300	351603951	920	920	920	920	21017
243	20250224	154200	351603951	920	920	920	920	0
244	20250224	154100	351603951	920	920	920	920	0
245	20250224	154000	351603951	920	920	920	920	0
246	20250224	153900	351603951	920	920	920	920	0
247	20250224	153800	351603951	920	920	920	920	0
248	20250224	153700	351603951	920	920	920	920	0
249	20250224	153600	351603951	920	920	920	920	0
250	20250224	153500	351603951	920	920	920	920	0
251	20250224	153400	351603951	920	920	920	920	0
252	20250224	153300	351603951	920	920	920	920	0
253	20250224	153200	351603951	920	920	920	920	0
254	20250224	153100	351603951	920	920	920	920	0
255	20250224	153000	351603951	920	920	920	920	21017
256	20250224	152900	332268311	917	917	917	917	0
257	20250224	152800	332268311	917	917	917	917	0
258	20250224	152700	332268311	917	917	917	917	0
259	20250224	152600	332268311	917	917	917	917	0
260	20250224	152500	332268311	917	917	917	917	0
261	20250224	152400	332268311	917	917	917	917	0
262	20250224	152300	332268311	917	917	917	917	0
263	20250224	152200	332268311	917	917	917	917	0
264	20250224	152100	332268311	917	917	917	917	0
265	20250224	152000	332268311	917	917	917	917	0
266	20250224	151900	332268311	917	917	918	910	20002
267	20250224	151800	314034562	917	917	917	917	1501
268	20250224	151700	312658145	917	917	917	917	1101
269	20250224	151600	311648528	917	917	917	917	5
270	20250224	151500	311643943	918	918	918	918	0
271	20250224	151400	311643943	918	913	918	912	6088
272	20250224	151300	306089701	917	917	917	917	50
273	20250224	151200	306043851	918	918	918	918	0
274	20250224	151100	306043851	918	918	918	918	4377
275	20250224	151000	302025765	918	917	918	917	50
276	20250224	150900	301979912	917	917	917	917	2579
277	20250224	150800	299614969	917	917	917	917	4290
278	20250224	150700	295681039	918	918	918	918	1
279	20250224	150600	295680121	918	918	918	918	0
280	20250224	150500	295680121	918	918	918	918	0
281	20250224	150400	295680121	918	913	918	913	386
282	20250224	150300	295327698	913	913	913	913	0
283	20250224	150200	295327698	913	913	913	913	0
284	20250224	150100	295327698	913	914	914	912	560
285	20250224	150000	294816424	917	917	917	917	0
286	20250224	145900	294816424	917	917	917	917	1
287	20250224	145800	294815507	914	914	914	914	0
288	20250224	145700	294815507	914	914	914	914	0
289	20250224	145600	294815507	914	916	916	914	930
290	20250224	145500	293964527	918	918	918	918	0
291	20250224	145400	293964527	918	912	918	912	52
292	20250224	145300	293916797	912	913	913	912	5000
293	20250224	145200	289356270	914	914	914	914	1109
294	20250224	145100	288342644	915	916	916	915	550
295	20250224	145000	287839364	916	916	916	916	139
296	20250224	144900	287712040	916	916	916	916	0
297	20250224	144800	287712040	916	916	916	916	72
298	20250224	144700	287646088	916	916	916	916	0
299	20250224	144600	287646088	916	916	916	916	0
300	20250224	144500	287646088	916	917	917	916	520
301	20250224	144400	287169748	918	918	918	918	50
302	20250224	144300	287123848	919	919	919	919	1500
303	20250224	144200	285745348	919	918	919	918	1000
304	20250224	144100	284826428	919	915	919	915	1321
305	20250224	144000	283615713	919	919	919	919	0
306	20250224	143900	283615713	919	919	919	919	0
307	20250224	143800	283615713	919	919	919	919	0
308	20250224	143700	283615713	919	915	919	915	2
309	20250224	143600	283613879	915	915	915	915	1000
310	20250224	143500	282698879	919	919	919	919	0
311	20250224	143400	282698879	919	919	919	919	0
312	20250224	143300	282698879	919	915	919	915	3
313	20250224	143200	282696130	916	916	916	916	0
314	20250224	143100	282696130	916	916	916	916	0
315	20250224	143000	282696130	916	916	916	916	0
316	20250224	142900	282696130	916	916	916	916	1002
317	20250224	142800	281778298	917	917	917	917	0
318	20250224	142700	281778298	917	917	917	917	273
319	20250224	142600	281527957	919	918	919	918	500
320	20250224	142500	281068562	919	919	919	919	0
321	20250224	142400	281068562	919	919	919	919	0
322	20250224	142300	281068562	919	919	919	919	30
323	20250224	142200	281040992	918	918	918	918	0
324	20250224	142100	281040992	918	918	918	918	0
325	20250224	142000	281040992	918	918	918	918	1000
326	20250224	141900	280122992	919	919	919	919	0
327	20250224	141800	280122992	919	919	919	919	1000
328	20250224	141700	279203992	920	920	920	920	3000
329	20250224	141600	276443992	920	916	920	916	10055
330	20250224	141500	267219872	916	915	916	915	4625
331	20250224	141400	262985434	915	915	915	915	3060
332	20250224	141300	260185534	916	914	916	914	2000
333	20250224	141200	258354270	910	910	910	910	0
334	20250224	141100	258354270	910	910	910	910	2349
335	20250224	141000	256216680	910	910	910	910	2184
336	20250224	140900	254229240	910	910	910	910	0
337	20250224	140800	254229240	910	910	910	910	0
338	20250224	140700	254229240	910	910	910	910	0
339	20250224	140600	254229240	910	910	910	909	4369
340	20250224	140500	250253460	905	911	911	905	12980
341	20250224	140400	238474314	910	910	910	910	0
342	20250224	140300	238474314	910	910	910	910	0
343	20250224	140200	238474314	910	910	910	910	1
344	20250224	140100	238473404	910	910	910	910	0
345	20250224	140000	238473404	910	917	917	910	29045
346	20250224	135900	211980658	920	919	920	919	2000
347	20250224	135800	210142366	916	916	916	916	0
348	20250224	135700	210142366	916	916	916	916	1000
349	20250224	135600	209226366	916	916	916	916	0
350	20250224	135500	209226366	916	916	916	916	0
351	20250224	135400	209226366	916	916	916	916	0
352	20250224	135300	209226366	916	916	916	916	0
353	20250224	135200	209226366	916	916	916	916	0
354	20250224	135100	209226366	916	916	916	916	0
355	20250224	135000	209226366	916	916	916	916	150
356	20250224	134900	209088966	919	919	919	919	0
357	20250224	134800	209088966	919	919	919	919	0
358	20250224	134700	209088966	919	919	919	919	0
359	20250224	134600	209088966	919	919	919	919	0
360	20250224	134500	209088966	919	919	919	919	0
361	20250224	134400	209088966	919	919	919	919	100
362	20250224	134300	208997066	919	916	919	916	82
363	20250224	134200	208921951	920	917	920	915	9602
364	20250224	134100	200127236	917	917	917	917	0
365	20250224	134000	200127236	917	917	917	917	10
366	20250224	133900	200118066	917	918	918	917	5790
367	20250224	133800	194807346	920	920	920	920	0
368	20250224	133700	194807346	920	920	920	920	0
369	20250224	133600	194807346	920	920	920	920	4
370	20250224	133500	194803666	920	918	920	918	2
371	20250224	133400	194801828	918	918	918	918	0
372	20250224	133300	194801828	918	918	918	918	0
373	20250224	133200	194801828	918	919	919	918	710
374	20250224	133100	194149548	920	920	920	920	0
375	20250224	133000	194149548	920	920	920	920	0
376	20250224	132900	194149548	920	920	920	920	0
377	20250224	132800	194149548	920	920	920	920	0
378	20250224	132700	194149548	920	920	920	920	0
379	20250224	132600	194149548	920	920	920	920	0
380	20250224	132500	194149548	920	920	920	920	0
381	20250224	132400	194149548	920	920	920	920	0
382	20250224	132300	194149548	920	920	920	920	0
383	20250224	132200	194149548	920	920	920	920	0
384	20250224	132100	194149548	920	920	920	920	0
385	20250224	132000	194149548	920	920	920	920	1
386	20250224	131900	194148628	920	920	920	920	0
387	20250224	131800	194148628	920	918	920	917	51
388	20250224	131700	194101857	921	921	921	921	0
389	20250224	131600	194101857	921	921	921	921	0
390	20250224	131500	194101857	921	921	921	921	0
391	20250224	131400	194101857	921	921	921	921	0
392	20250224	131300	194101857	921	921	921	921	0
393	20250224	131200	194101857	921	921	921	921	0
394	20250224	131100	194101857	921	921	921	921	0
395	20250224	131000	194101857	921	921	921	921	0
396	20250224	130900	194101857	921	921	921	921	0
397	20250224	130800	194101857	921	921	921	921	0
398	20250224	130700	194101857	921	921	921	921	1
399	20250224	130600	194100936	921	921	921	921	0
400	20250224	130500	194100936	921	921	921	921	0
401	20250224	130400	194100936	921	921	921	921	0
402	20250224	130300	194100936	921	921	921	921	0
403	20250224	130200	194100936	921	921	921	921	0
404	20250224	130100	194100936	921	921	921	921	300
405	20250224	130000	193824636	922	922	922	922	0
406	20250224	125900	193824636	922	922	922	922	0
407	20250224	125800	193824636	922	922	922	922	0
408	20250224	125700	193824636	922	922	922	922	0
409	20250224	125600	193824636	922	922	922	922	0
410	20250224	125500	193824636	922	922	922	922	1
411	20250224	125400	193823714	917	917	917	917	1
412	20250224	125300	193822797	920	920	920	920	0
413	20250224	125200	193822797	920	920	920	920	0
414	20250224	125100	193822797	920	920	920	920	0
415	20250224	125000	193822797	920	920	920	920	0
416	20250224	124900	193822797	920	917	920	917	3160
417	20250224	124800	190915600	917	917	917	917	1
418	20250224	124700	190914683	917	917	920	917	2002
419	20250224	124600	189078846	917	917	917	917	0
420	20250224	124500	189078846	917	918	918	917	1171
421	20250224	124400	188003973	922	922	922	922	0
422	20250224	124300	188003973	922	922	922	922	0
423	20250224	124200	188003973	922	922	922	922	0
424	20250224	124100	188003973	922	922	922	922	0
425	20250224	124000	188003973	922	922	922	922	0
426	20250224	123900	188003973	922	922	922	922	0
427	20250224	123800	188003973	922	922	922	922	0
428	20250224	123700	188003973	922	922	922	922	0
429	20250224	123600	188003973	922	922	922	922	0
430	20250224	123500	188003973	922	922	922	922	0
431	20250224	123400	188003973	922	921	922	921	3000
432	20250224	123300	185240322	921	921	921	921	1001
433	20250224	123200	184318401	921	921	921	921	0
434	20250224	123100	184318401	921	918	921	918	2
435	20250224	123000	184316562	918	918	918	918	1066
436	20250224	122900	183337974	922	922	922	922	0
437	20250224	122800	183337974	922	922	922	922	0
438	20250224	122700	183337974	922	922	922	922	11
439	20250224	122600	183327832	922	922	922	922	0
440	20250224	122500	183327832	922	922	922	922	500
441	20250224	122400	182866832	922	922	922	922	0
442	20250224	122300	182866832	922	922	922	922	28
443	20250224	122200	182841016	922	922	922	922	30
444	20250224	122100	182813356	922	922	922	922	59
445	20250224	122000	182758958	922	918	922	918	2
446	20250224	121900	182757118	918	918	918	918	100
447	20250224	121800	182665318	922	922	922	922	2
448	20250224	121700	182663474	922	922	922	922	0
449	20250224	121600	182663474	922	922	922	922	100
450	20250224	121500	182571274	922	922	922	922	300
451	20250224	121400	182294674	922	922	922	922	100
452	20250224	121300	182202474	922	922	922	922	0
453	20250224	121200	182202474	922	922	922	922	26
454	20250224	121100	182178502	922	922	922	922	0
455	20250224	121000	182178502	922	918	922	918	2
456	20250224	120900	182176662	918	918	918	918	1000
457	20250224	120800	181258662	923	923	923	923	0
458	20250224	120700	181258662	923	923	923	923	0
459	20250224	120600	181258662	923	923	923	923	0
460	20250224	120500	181258662	923	923	923	923	10
461	20250224	120400	181249432	923	923	923	923	0
462	20250224	120300	181249432	923	918	923	918	2086
463	20250224	120200	179329054	923	920	923	920	6202
464	20250224	120100	173623211	920	920	920	920	200
465	20250224	120000	173439211	918	919	919	918	5000
466	20250224	115900	168847910	920	920	920	920	0
467	20250224	115800	168847910	920	920	920	920	0
468	20250224	115700	168847910	920	920	920	920	0
469	20250224	115600	168847910	920	920	920	920	501
470	20250224	115500	168386990	923	923	923	923	0
471	20250224	115400	168386990	923	923	923	923	0
472	20250224	115300	168386990	923	923	923	923	0
473	20250224	115200	168386990	923	921	923	921	1300
474	20250224	115100	167189490	923	923	923	923	0
475	20250224	115000	167189490	923	921	923	921	402
476	20250224	114900	166819246	923	923	923	923	0
477	20250224	114800	166819246	923	922	924	921	5544
478	20250224	114700	161704162	922	922	922	922	71
479	20250224	114600	161638700	922	917	922	917	1201
480	20250224	114500	160536378	921	921	921	921	4
481	20250224	114400	160532694	921	922	922	921	399
482	20250224	114300	160165015	923	920	923	920	6971
483	20250224	114200	153744657	920	920	920	920	200
484	20250224	114100	153560657	920	920	920	920	1
485	20250224	114000	153559737	917	917	917	917	2000
486	20250224	113900	151725737	920	917	920	917	1038
487	20250224	113800	150773888	920	920	920	920	0
488	20250224	113700	150773888	920	920	920	920	20
489	20250224	113600	150755488	921	921	921	921	0
490	20250224	113500	150755488	921	921	921	921	0
491	20250224	113400	150755488	921	921	921	921	0
492	20250224	113300	150755488	921	921	921	921	0
493	20250224	113200	150755488	921	920	921	920	897
494	20250224	113100	149930247	920	920	920	920	0
495	20250224	113000	149930247	920	916	920	916	1501
496	20250224	112900	148555327	920	920	920	920	0
497	20250224	112800	148555327	920	920	920	920	0
498	20250224	112700	148555327	920	920	920	920	0
499	20250224	112600	148555327	920	916	920	916	2
500	20250224	112500	148553491	920	920	920	920	0
501	20250224	112400	148553491	920	920	920	920	91
502	20250224	112300	148469771	920	915	920	915	2001
503	20250224	112200	146633851	920	920	920	920	0
504	20250224	112100	146633851	920	916	920	915	8001
505	20250224	112000	139311891	920	920	920	920	0
506	20250224	111900	139311891	920	920	920	920	0
507	20250224	111800	139311891	920	918	920	917	3001
508	20250224	111700	136559953	920	920	920	920	0
509	20250224	111600	136559953	920	920	920	920	0
510	20250224	111500	136559953	920	920	920	920	0
511	20250224	111400	136559953	920	920	920	920	1
512	20250224	111300	136559033	917	917	917	917	0
513	20250224	111200	136559033	917	917	917	917	0
514	20250224	111100	136559033	917	920	920	917	283
515	20250224	111000	136299486	920	920	920	920	1172
516	20250224	110900	135221246	916	916	916	916	6521
517	20250224	110800	129248010	920	920	920	920	0
518	20250224	110700	129248010	920	920	920	920	0
519	20250224	110600	129248010	920	920	920	920	0
520	20250224	110500	129248010	920	920	920	920	0
521	20250224	110400	129248010	920	920	920	920	62
522	20250224	110300	129190970	916	916	916	916	615
523	20250224	110200	128627630	913	913	913	913	0
524	20250224	110100	128627630	913	913	913	913	0
525	20250224	110000	128627630	913	913	913	913	156
526	20250224	105900	128485202	913	918	918	913	17000
527	20250224	105800	112935354	920	920	920	920	0
528	20250224	105700	112935354	920	920	920	920	0
529	20250224	105600	112935354	920	920	920	920	0
530	20250224	105500	112935354	920	920	920	920	0
531	20250224	105400	112935354	920	920	920	920	0
532	20250224	105300	112935354	920	920	920	920	0
533	20250224	105200	112935354	920	920	920	920	0
534	20250224	105100	112935354	920	920	920	920	1000
535	20250224	105000	112015354	920	920	920	920	0
536	20250224	104900	112015354	920	920	920	920	20
537	20250224	104800	111996954	923	923	923	923	0
538	20250224	104700	111996954	923	920	923	920	1299
539	20250224	104600	110801871	920	920	920	920	0
540	20250224	104500	110801871	920	920	920	920	0
541	20250224	104400	110801871	920	918	920	918	2
542	20250224	104300	110800033	918	920	920	918	74
543	20250224	104200	110732097	923	923	923	923	0
544	20250224	104100	110732097	923	923	923	923	0
545	20250224	104000	110732097	923	923	923	923	0
546	20250224	103900	110732097	923	923	923	923	0
547	20250224	103800	110732097	923	923	923	923	10
548	20250224	103700	110722867	923	920	923	920	3500
549	20250224	103600	107494767	923	923	923	923	0
550	20250224	103500	107494767	923	923	923	923	0
551	20250224	103400	107494767	923	923	923	923	0
552	20250224	103300	107494767	923	923	923	923	0
553	20250224	103200	107494767	923	923	923	923	0
554	20250224	103100	107494767	923	923	923	923	0
555	20250224	103000	107494767	923	923	923	923	0
556	20250224	102900	107494767	923	923	923	923	0
557	20250224	102800	107494767	923	923	923	923	1400
558	20250224	102700	106202567	923	922	923	922	500
559	20250224	102600	105741453	922	922	922	922	0
560	20250224	102500	105741453	922	919	922	919	5490
561	20250224	102400	100685576	919	919	919	919	24
562	20250224	102300	100663520	919	920	920	919	13
563	20250224	102200	100651567	922	922	922	922	0
564	20250224	102100	100651567	922	922	922	922	0
565	20250224	102000	100651567	922	922	922	922	0
566	20250224	101900	100651567	922	922	922	922	0
567	20250224	101800	100651567	922	922	922	922	0
568	20250224	101700	100651567	922	915	922	915	1001
569	20250224	101600	99729552	915	915	915	915	486
570	20250224	101500	99284862	921	921	921	921	83
571	20250224	101400	99208419	921	915	921	915	2
572	20250224	101300	99206583	913	921	921	913	9551
573	20250224	101200	90462548	921	921	921	921	800
574	20250224	101100	89725748	921	921	921	921	0
575	20250224	101000	89725748	921	921	921	921	0
576	20250224	100900	89725748	921	921	921	921	0
577	20250224	100800	89725748	921	921	921	921	0
578	20250224	100700	89725748	921	921	921	921	0
579	20250224	100600	89725748	921	921	921	921	0
580	20250224	100500	89725748	921	921	921	921	26
581	20250224	100400	89701802	920	920	920	920	0
582	20250224	100300	89701802	920	920	920	920	0
583	20250224	100200	89701802	920	917	920	917	1119
584	20250224	100100	88673567	917	916	917	916	1190
585	20250224	100000	87582552	917	917	917	917	1177
586	20250224	095900	86503243	917	917	917	917	0
587	20250224	095800	86503243	917	918	918	917	298
588	20250224	095700	86229975	923	923	923	923	0
589	20250224	095600	86229975	923	923	923	923	0
590	20250224	095500	86229975	923	923	923	923	0
591	20250224	095400	86229975	923	923	923	923	401
592	20250224	095300	85859852	924	924	924	924	0
593	20250224	095200	85859852	924	919	924	919	28
594	20250224	095100	85833985	924	920	924	920	731
595	20250224	095000	85161461	918	918	918	918	0
596	20250224	094900	85161461	918	918	918	918	0
597	20250224	094800	85161461	918	918	918	918	0
598	20250224	094700	85161461	918	918	918	918	0
599	20250224	094600	85161461	918	920	929	914	25477
600	20250224	094500	61652498	920	920	920	920	0
601	20250224	094400	61652498	920	920	920	920	0
602	20250224	094300	61652498	920	920	920	920	0
603	20250224	094200	61652498	920	916	920	916	2
604	20250224	094100	61650662	915	920	923	915	7222
605	20250224	094000	55022350	918	918	918	918	0
606	20250224	093900	55022350	918	919	919	918	689
607	20250224	093800	54389348	919	919	923	919	2002
608	20250224	093700	52547818	920	920	920	920	1
609	20250224	093600	52546898	918	918	918	918	510
610	20250224	093500	52078718	923	923	923	923	0
611	20250224	093400	52078718	923	923	923	923	1
612	20250224	093300	52077795	921	917	921	917	828
613	20250224	093200	51316403	917	915	917	915	22
614	20250224	093100	51296267	917	915	917	915	94
615	20250224	093000	51210255	920	920	920	920	0
616	20250224	092900	51210255	920	920	920	920	1
617	20250224	092800	51209335	915	917	917	915	8000
618	20250224	092700	43883166	923	923	923	923	0
619	20250224	092600	43883166	923	923	923	923	10
620	20250224	092500	43873936	923	923	923	922	76
621	20250224	092400	43803818	923	923	923	923	0
622	20250224	092300	43803818	923	923	923	923	100
623	20250224	092200	43711518	924	914	924	914	7007
624	20250224	092100	37300043	914	914	914	913	13402
625	20250224	092000	25051501	914	920	920	914	6401
626	20250224	091900	19187119	924	924	924	924	0
627	20250224	091800	19187119	924	920	924	920	2
628	20250224	091700	19185275	920	920	924	920	784
629	20250224	091600	18463991	924	924	924	924	10
630	20250224	091500	18454751	924	918	924	918	1334
631	20250224	091400	17223107	918	927	927	918	2225
632	20250224	091300	15178220	918	927	927	918	2
633	20250224	091200	15176375	918	928	928	918	2753
634	20250224	091100	12646957	920	928	928	920	10
635	20250224	091000	12637749	920	920	920	920	30
636	20250224	090900	12610149	920	920	920	920	0
637	20250224	090800	12610149	920	920	920	920	0
638	20250224	090700	12610149	920	933	935	920	10913
639	20250224	090600	2495811	924	924	924	924	0
640	20250224	090500	2495811	924	924	924	924	182
641	20250224	090400	2327643	934	934	934	934	6
642	20250224	090300	2322039	936	924	936	924	2025
643	20250224	090200	426964	937	937	937	937	0
644	20250224	090100	426964	937	937	937	937	2
645	20250224	090000	425090	923	923	923	922	461