KissMeData/159910/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	203400	274893715	922	922	922	922	5713
3	20250225	203300	274893715	922	922	922	922	0
4	20250225	203200	274893715	922	922	922	922	0
5	20250225	203100	274893715	922	922	922	922	0
6	20250225	203000	274893715	922	922	922	922	0
7	20250225	202900	274893715	922	922	922	922	0
8	20250225	202800	274893715	922	922	922	922	0
9	20250225	202700	274893715	922	922	922	922	0
10	20250225	202600	274893715	922	922	922	922	0
11	20250225	202500	274893715	922	922	922	922	0
12	20250225	202400	274893715	922	922	922	922	0
13	20250225	202300	274893715	922	922	922	922	0
14	20250225	202200	274893715	922	922	922	922	0
15	20250225	202100	274893715	922	922	922	922	0
16	20250225	202000	274893715	922	922	922	922	0
17	20250225	201900	274893715	922	922	922	922	0
18	20250225	201800	274893715	922	922	922	922	0
19	20250225	201700	274893715	922	922	922	922	0
20	20250225	201600	274893715	922	922	922	922	0
21	20250225	201500	274893715	922	922	922	922	0
22	20250225	201400	274893715	922	922	922	922	0
23	20250225	201300	274893715	922	922	922	922	0
24	20250225	201200	274893715	922	922	922	922	0
25	20250225	201100	274893715	922	922	922	922	0
26	20250225	201000	274893715	922	922	922	922	0
27	20250225	200900	274893715	922	922	922	922	0
28	20250225	200800	274893715	922	922	922	922	0
29	20250225	200700	274893715	922	922	922	922	0
30	20250225	200600	274893715	922	922	922	922	0
31	20250225	200500	274893715	922	922	922	922	0
32	20250225	200400	274893715	922	922	922	922	5713
33	20250225	200300	274893715	922	922	922	922	0
34	20250225	200200	274893715	922	922	922	922	0
35	20250225	200100	274893715	922	922	922	922	0
36	20250225	200000	274893715	922	922	922	922	0
37	20250225	195900	274893715	922	922	922	922	0
38	20250225	195800	274893715	922	922	922	922	0
39	20250225	195700	274893715	922	922	922	922	0
40	20250225	195600	274893715	922	922	922	922	0
41	20250225	195500	274893715	922	922	922	922	0
42	20250225	195400	274893715	922	922	922	922	0
43	20250225	195300	274893715	922	922	922	922	0
44	20250225	195200	274893715	922	922	922	922	0
45	20250225	195100	274893715	922	922	922	922	0
46	20250225	195000	274893715	922	922	922	922	0
47	20250225	194900	274893715	922	922	922	922	0
48	20250225	194800	274893715	922	922	922	922	0
49	20250225	194700	274893715	922	922	922	922	0
50	20250225	194600	274893715	922	922	922	922	0
51	20250225	194500	274893715	922	922	922	922	0
52	20250225	194400	274893715	922	922	922	922	0
53	20250225	194300	274893715	922	922	922	922	0
54	20250225	194200	274893715	922	922	922	922	0
55	20250225	194100	274893715	922	922	922	922	0
56	20250225	194000	274893715	922	922	922	922	0
57	20250225	193900	274893715	922	922	922	922	0
58	20250225	193800	274893715	922	922	922	922	0
59	20250225	193700	274893715	922	922	922	922	0
60	20250225	193600	274893715	922	922	922	922	0
61	20250225	193500	274893715	922	922	922	922	0
62	20250225	193400	274893715	922	922	922	922	5713
63	20250225	193300	274893715	922	922	922	922	0
64	20250225	193200	274893715	922	922	922	922	0
65	20250225	193100	274893715	922	922	922	922	0
66	20250225	193000	274893715	922	922	922	922	0
67	20250225	192900	274893715	922	922	922	922	0
68	20250225	192800	274893715	922	922	922	922	0
69	20250225	192700	274893715	922	922	922	922	0
70	20250225	192600	274893715	922	922	922	922	0
71	20250225	192500	274893715	922	922	922	922	0
72	20250225	192400	274893715	922	922	922	922	0
73	20250225	192300	274893715	922	922	922	922	0
74	20250225	192200	274893715	922	922	922	922	0
75	20250225	192100	274893715	922	922	922	922	0
76	20250225	192000	274893715	922	922	922	922	0
77	20250225	191900	274893715	922	922	922	922	0
78	20250225	191800	274893715	922	922	922	922	0
79	20250225	191700	274893715	922	922	922	922	0
80	20250225	191600	274893715	922	922	922	922	0
81	20250225	191500	274893715	922	922	922	922	0
82	20250225	191400	274893715	922	922	922	922	0
83	20250225	191300	274893715	922	922	922	922	0
84	20250225	191200	274893715	922	922	922	922	0
85	20250225	191100	274893715	922	922	922	922	0
86	20250225	191000	274893715	922	922	922	922	0
87	20250225	190900	274893715	922	922	922	922	0
88	20250225	190800	274893715	922	922	922	922	0
89	20250225	190700	274893715	922	922	922	922	0
90	20250225	190600	274893715	922	922	922	922	0
91	20250225	190500	274893715	922	922	922	922	0
92	20250225	190400	274893715	922	922	922	922	5713
93	20250225	190300	274893715	922	922	922	922	0
94	20250225	190200	274893715	922	922	922	922	0
95	20250225	190100	274893715	922	922	922	922	0
96	20250225	190000	274893715	922	922	922	922	0
97	20250225	185900	274893715	922	922	922	922	0
98	20250225	185800	274893715	922	922	922	922	0
99	20250225	185700	274893715	922	922	922	922	0
100	20250225	185600	274893715	922	922	922	922	0
101	20250225	185500	274893715	922	922	922	922	0
102	20250225	185400	274893715	922	922	922	922	0
103	20250225	185300	274893715	922	922	922	922	0
104	20250225	185200	274893715	922	922	922	922	0
105	20250225	185100	274893715	922	922	922	922	0
106	20250225	185000	274893715	922	922	922	922	0
107	20250225	184900	274893715	922	922	922	922	0
108	20250225	184800	274893715	922	922	922	922	0
109	20250225	184700	274893715	922	922	922	922	0
110	20250225	184600	274893715	922	922	922	922	0
111	20250225	184500	274893715	922	922	922	922	0
112	20250225	184400	274893715	922	922	922	922	0
113	20250225	184300	274893715	922	922	922	922	0
114	20250225	184200	274893715	922	922	922	922	0
115	20250225	184100	274893715	922	922	922	922	0
116	20250225	184000	274893715	922	922	922	922	0
117	20250225	183900	274893715	922	922	922	922	0
118	20250225	183800	274893715	922	922	922	922	0
119	20250225	183700	274893715	922	922	922	922	0
120	20250225	183600	274893715	922	922	922	922	0
121	20250225	183500	274893715	922	922	922	922	0
122	20250225	183400	274893715	922	922	922	922	5713
123	20250225	183300	274893715	922	922	922	922	0
124	20250225	183200	274893715	922	922	922	922	0
125	20250225	183100	274893715	922	922	922	922	0
126	20250225	183000	274893715	922	922	922	922	0
127	20250225	182900	274893715	922	922	922	922	0
128	20250225	182800	274893715	922	922	922	922	0
129	20250225	182700	274893715	922	922	922	922	0
130	20250225	182600	274893715	922	922	922	922	0
131	20250225	182500	274893715	922	922	922	922	0
132	20250225	182400	274893715	922	922	922	922	0
133	20250225	182300	274893715	922	922	922	922	0
134	20250225	182200	274893715	922	922	922	922	0
135	20250225	182100	274893715	922	922	922	922	0
136	20250225	182000	274893715	922	922	922	922	0
137	20250225	181900	274893715	922	922	922	922	0
138	20250225	181800	274893715	922	922	922	922	0
139	20250225	181700	274893715	922	922	922	922	0
140	20250225	181600	274893715	922	922	922	922	0
141	20250225	181500	274893715	922	922	922	922	0
142	20250225	181400	274893715	922	922	922	922	0
143	20250225	181300	274893715	922	922	922	922	0
144	20250225	181200	274893715	922	922	922	922	0
145	20250225	181100	274893715	922	922	922	922	0
146	20250225	181000	274893715	922	922	922	922	0
147	20250225	180900	274893715	922	922	922	922	0
148	20250225	180800	274893715	922	922	922	922	0
149	20250225	180700	274893715	922	922	922	922	0
150	20250225	180600	274893715	922	922	922	922	0
151	20250225	180500	274893715	922	922	922	922	0
152	20250225	180400	274893715	922	922	922	922	5713
153	20250225	180300	274893715	922	922	922	922	0
154	20250225	180200	274893715	922	922	922	922	0
155	20250225	180100	274893715	922	922	922	922	0
156	20250225	180000	274893715	922	922	922	922	0
157	20250225	175900	274893715	922	922	922	922	0
158	20250225	175800	274893715	922	922	922	922	0
159	20250225	175700	274893715	922	922	922	922	0
160	20250225	175600	274893715	922	922	922	922	0
161	20250225	175500	274893715	922	922	922	922	0
162	20250225	175400	274893715	922	922	922	922	0
163	20250225	175300	274893715	922	922	922	922	0
164	20250225	175200	274893715	922	922	922	922	0
165	20250225	175100	274893715	922	922	922	922	0
166	20250225	175000	274893715	922	922	922	922	0
167	20250225	174900	274893715	922	922	922	922	0
168	20250225	174800	274893715	922	922	922	922	0
169	20250225	174700	274893715	922	922	922	922	0
170	20250225	174600	274893715	922	922	922	922	0
171	20250225	174500	274893715	922	922	922	922	0
172	20250225	174400	274893715	922	922	922	922	0
173	20250225	174300	274893715	922	922	922	922	0
174	20250225	174200	274893715	922	922	922	922	0
175	20250225	174100	274893715	922	922	922	922	0
176	20250225	174000	274893715	922	922	922	922	0
177	20250225	173900	274893715	922	922	922	922	0
178	20250225	173800	274893715	922	922	922	922	0
179	20250225	173700	274893715	922	922	922	922	0
180	20250225	173600	274893715	922	922	922	922	0
181	20250225	173500	274893715	922	922	922	922	0
182	20250225	173400	274893715	922	922	922	922	5713
183	20250225	173300	274893715	922	922	922	922	0
184	20250225	173200	274893715	922	922	922	922	0
185	20250225	173100	274893715	922	922	922	922	0
186	20250225	173000	274893715	922	922	922	922	0
187	20250225	172900	274893715	922	922	922	922	0
188	20250225	172800	274893715	922	922	922	922	0
189	20250225	172700	274893715	922	922	922	922	0
190	20250225	172600	274893715	922	922	922	922	0
191	20250225	172500	274893715	922	922	922	922	0
192	20250225	172400	274893715	922	922	922	922	0
193	20250225	172300	274893715	922	922	922	922	0
194	20250225	172200	274893715	922	922	922	922	0
195	20250225	172100	274893715	922	922	922	922	0
196	20250225	172000	274893715	922	922	922	922	0
197	20250225	171900	274893715	922	922	922	922	0
198	20250225	171800	274893715	922	922	922	922	0
199	20250225	171700	274893715	922	922	922	922	0
200	20250225	171600	274893715	922	922	922	922	0
201	20250225	171500	274893715	922	922	922	922	0
202	20250225	171400	274893715	922	922	922	922	0
203	20250225	171300	274893715	922	922	922	922	0
204	20250225	171200	274893715	922	922	922	922	0
205	20250225	171100	274893715	922	922	922	922	0
206	20250225	171000	274893715	922	922	922	922	0
207	20250225	170900	274893715	922	922	922	922	0
208	20250225	170800	274893715	922	922	922	922	0
209	20250225	170700	274893715	922	922	922	922	0
210	20250225	170600	274893715	922	922	922	922	0
211	20250225	170500	274893715	922	922	922	922	0
212	20250225	170400	274893715	922	922	922	922	5713
213	20250225	170300	274893715	922	922	922	922	0
214	20250225	170200	274893715	922	922	922	922	0
215	20250225	170100	274893715	922	922	922	922	0
216	20250225	170000	274893715	922	922	922	922	0
217	20250225	165900	274893715	922	922	922	922	0
218	20250225	165800	274893715	922	922	922	922	0
219	20250225	165700	274893715	922	922	922	922	0
220	20250225	165600	274893715	922	922	922	922	0
221	20250225	165500	274893715	922	922	922	922	0
222	20250225	165400	274893715	922	922	922	922	0
223	20250225	165300	274893715	922	922	922	922	0
224	20250225	165200	274893715	922	922	922	922	0
225	20250225	165100	274893715	922	922	922	922	0
226	20250225	165000	274893715	922	922	922	922	0
227	20250225	164900	274893715	922	922	922	922	0
228	20250225	164800	274893715	922	922	922	922	0
229	20250225	164700	274893715	922	922	922	922	0
230	20250225	164600	274893715	922	922	922	922	0
231	20250225	164500	274893715	922	922	922	922	0
232	20250225	164400	274893715	922	922	922	922	0
233	20250225	164300	274893715	922	922	922	922	0
234	20250225	164200	274893715	922	922	922	922	0
235	20250225	164100	274893715	922	922	922	922	0
236	20250225	164000	274893715	922	922	922	922	0
237	20250225	163900	274893715	922	922	922	922	0
238	20250225	163800	274893715	922	922	922	922	0
239	20250225	163700	274893715	922	922	922	922	0
240	20250225	163600	274893715	922	922	922	922	0
241	20250225	163500	274893715	922	922	922	922	0
242	20250225	163400	274893715	922	922	922	922	5713
243	20250225	163300	274893715	922	922	922	922	0
244	20250225	163200	274893715	922	922	922	922	0
245	20250225	163100	274893715	922	922	922	922	0
246	20250225	163000	274893715	922	922	922	922	0
247	20250225	162900	274893715	922	922	922	922	0
248	20250225	162800	274893715	922	922	922	922	0
249	20250225	162700	274893715	922	922	922	922	0
250	20250225	162600	274893715	922	922	922	922	0
251	20250225	162500	274893715	922	922	922	922	0
252	20250225	162400	274893715	922	922	922	922	0
253	20250225	162300	274893715	922	922	922	922	0
254	20250225	162200	274893715	922	922	922	922	0
255	20250225	162100	274893715	922	922	922	922	0
256	20250225	162000	274893715	922	922	922	922	0
257	20250225	161900	274893715	922	922	922	922	0
258	20250225	161800	274893715	922	922	922	922	0
259	20250225	161700	274893715	922	922	922	922	0
260	20250225	161600	274893715	922	922	922	922	0
261	20250225	161500	274893715	922	922	922	922	0
262	20250225	161400	274893715	922	922	922	922	0
263	20250225	161300	274893715	922	922	922	922	0
264	20250225	161200	274893715	922	922	922	922	0
265	20250225	161100	274893715	922	922	922	922	0
266	20250225	161000	274893715	922	922	922	922	0
267	20250225	160900	274893715	922	922	922	922	0
268	20250225	160800	274893715	922	922	922	922	0
269	20250225	160700	274893715	922	922	922	922	0
270	20250225	160600	274893715	922	922	922	922	0
271	20250225	160500	274893715	922	922	922	922	0
272	20250225	160400	274893715	922	922	922	922	5713
273	20250225	160300	274893715	922	922	922	922	0
274	20250225	160200	274893715	922	922	922	922	0
275	20250225	160100	274893715	922	922	922	922	0
276	20250225	160000	274893715	922	922	922	922	0
277	20250225	155900	274893715	922	922	922	922	0
278	20250225	155800	274893715	922	922	922	922	0
279	20250225	155700	274893715	922	922	922	922	0
280	20250225	155600	274893715	922	922	922	922	0
281	20250225	155500	274893715	922	922	922	922	0
282	20250225	155400	274893715	922	922	922	922	0
283	20250225	155300	274893715	922	922	922	922	0
284	20250225	155200	274893715	922	922	922	922	0
285	20250225	155100	274893715	922	922	922	922	0
286	20250225	155000	274893715	922	922	922	922	0
287	20250225	154900	274893715	922	922	922	922	0
288	20250225	154800	274893715	922	922	922	922	0
289	20250225	154700	274893715	922	922	922	922	0
290	20250225	154600	274893715	922	922	922	922	0
291	20250225	154500	274893715	922	922	922	922	0
292	20250225	154400	274893715	922	922	922	922	0
293	20250225	154300	274893715	922	922	922	922	0
294	20250225	154200	274893715	922	922	922	922	0
295	20250225	154100	274893715	922	922	922	922	0
296	20250225	154000	274893715	922	922	922	922	0
297	20250225	153900	274893715	922	922	922	922	0
298	20250225	153800	274893715	922	922	922	922	0
299	20250225	153700	274893715	922	922	922	922	0
300	20250225	153600	274893715	922	922	922	922	0
301	20250225	153500	274893715	922	922	922	922	0
302	20250225	153400	274893715	922	922	922	922	5713
303	20250225	153300	274893715	922	922	922	922	0
304	20250225	153200	274893715	922	922	922	922	0
305	20250225	153100	274893715	922	922	922	922	0
306	20250225	153000	274893715	922	922	922	922	5713
307	20250225	152900	269626329	930	930	930	930	0
308	20250225	152800	269626329	930	930	930	930	0
309	20250225	152700	269626329	930	930	930	930	0
310	20250225	152600	269626329	930	930	930	930	0
311	20250225	152500	269626329	930	930	930	930	0
312	20250225	152400	269626329	930	930	930	930	0
313	20250225	152300	269626329	930	930	930	930	0
314	20250225	152200	269626329	930	930	930	930	0
315	20250225	152100	269626329	930	930	930	930	0
316	20250225	152000	269626329	930	930	930	930	0
317	20250225	151900	269626329	930	932	933	923	25521
318	20250225	151800	246030383	932	930	932	930	361
319	20250225	151700	245694433	930	930	930	930	1
320	20250225	151600	245693503	931	931	931	930	10873
321	20250225	151500	235576473	932	932	932	932	0
322	20250225	151400	235576473	932	932	932	932	0
323	20250225	151300	235576473	932	933	933	932	415
324	20250225	151200	235189689	934	934	934	934	0
325	20250225	151100	235189689	934	934	934	934	0
326	20250225	151000	235189689	934	934	934	934	0
327	20250225	150900	235189689	934	934	934	934	0
328	20250225	150800	235189689	934	934	934	934	0
329	20250225	150700	235189689	934	934	934	934	0
330	20250225	150600	235189689	934	934	934	934	0
331	20250225	150500	235189689	934	934	934	934	0
332	20250225	150400	235189689	934	934	934	934	0
333	20250225	150300	235189689	934	934	934	934	0
334	20250225	150200	235189689	934	934	934	934	2
335	20250225	150100	235187821	934	934	934	934	0
336	20250225	150000	235187821	934	934	934	934	0
337	20250225	145900	235187821	934	934	934	934	0
338	20250225	145800	235187821	934	934	934	934	0
339	20250225	145700	235187821	934	934	934	934	0
340	20250225	145600	235187821	934	934	934	934	0
341	20250225	145500	235187821	934	934	934	934	0
342	20250225	145400	235187821	934	934	934	934	0
343	20250225	145300	235187821	934	934	934	934	0
344	20250225	145200	235187821	934	934	934	934	0
345	20250225	145100	235187821	934	934	934	934	1
346	20250225	145000	235186887	931	931	931	931	0
347	20250225	144900	235186887	931	931	931	931	0
348	20250225	144800	235186887	931	931	931	931	0
349	20250225	144700	235186887	931	931	931	931	0
350	20250225	144600	235186887	931	931	931	931	139
351	20250225	144500	235057478	931	931	931	931	11
352	20250225	144400	235047237	932	932	932	932	0
353	20250225	144300	235047237	932	932	932	932	247
354	20250225	144200	234817033	932	932	932	932	0
355	20250225	144100	234817033	932	932	932	932	3
356	20250225	144000	234814237	935	935	935	935	0
357	20250225	143900	234814237	935	935	935	935	0
358	20250225	143800	234814237	935	935	935	935	2
359	20250225	143700	234812367	932	932	932	932	0
360	20250225	143600	234812367	932	932	932	932	1093
361	20250225	143500	233793691	935	935	935	935	0
362	20250225	143400	233793691	935	935	935	935	0
363	20250225	143300	233793691	935	932	935	932	11
364	20250225	143200	233783436	932	932	932	932	0
365	20250225	143100	233783436	932	932	932	932	0
366	20250225	143000	233783436	932	932	932	932	100
367	20250225	142900	233690236	931	931	931	931	0
368	20250225	142800	233690236	931	931	931	931	0
369	20250225	142700	233690236	931	931	931	931	131
370	20250225	142600	233568275	930	930	930	930	0
371	20250225	142500	233568275	930	930	930	930	0
372	20250225	142400	233568275	930	930	930	930	0
373	20250225	142300	233568275	930	930	930	930	0
374	20250225	142200	233568275	930	930	930	930	0
375	20250225	142100	233568275	930	930	930	930	0
376	20250225	142000	233568275	930	930	930	930	0
377	20250225	141900	233568275	930	930	930	930	0
378	20250225	141800	233568275	930	930	930	930	0
379	20250225	141700	233568275	930	930	930	930	0
380	20250225	141600	233568275	930	930	930	930	0
381	20250225	141500	233568275	930	930	930	930	5000
382	20250225	141400	228918275	930	930	930	930	0
383	20250225	141300	228918275	930	930	930	930	0
384	20250225	141200	228918275	930	933	933	930	11877
385	20250225	141100	217866173	934	934	934	934	0
386	20250225	141000	217866173	934	934	934	934	0
387	20250225	140900	217866173	934	934	934	934	0
388	20250225	140800	217866173	934	934	934	934	1
389	20250225	140700	217865239	936	936	936	936	1
390	20250225	140600	217864303	933	933	933	933	0
391	20250225	140500	217864303	933	933	933	933	250
392	20250225	140400	217631053	936	936	936	936	0
393	20250225	140300	217631053	936	936	936	936	0
394	20250225	140200	217631053	936	936	936	936	0
395	20250225	140100	217631053	936	936	936	936	0
396	20250225	140000	217631053	936	936	936	936	0
397	20250225	135900	217631053	936	936	936	936	0
398	20250225	135800	217631053	936	933	936	933	2519
399	20250225	135700	215273748	933	933	933	933	8300
400	20250225	135600	207529848	933	933	933	933	0
401	20250225	135500	207529848	933	933	933	933	0
402	20250225	135400	207529848	933	933	933	933	0
403	20250225	135300	207529848	933	933	933	933	0
404	20250225	135200	207529848	933	933	933	933	0
405	20250225	135100	207529848	933	933	933	933	0
406	20250225	135000	207529848	933	933	933	933	0
407	20250225	134900	207529848	933	933	933	933	5000
408	20250225	134800	202864848	933	933	933	933	0
409	20250225	134700	202864848	933	933	933	933	109
410	20250225	134600	202763151	933	933	933	933	0
411	20250225	134500	202763151	933	933	933	933	0
412	20250225	134400	202763151	933	933	933	933	0
413	20250225	134300	202763151	933	933	933	933	0
414	20250225	134200	202763151	933	933	933	933	0
415	20250225	134100	202763151	933	933	933	933	0
416	20250225	134000	202763151	933	933	933	933	4013
417	20250225	133900	199019022	933	933	933	933	0
418	20250225	133800	199019022	933	933	933	933	20
419	20250225	133700	199000362	933	933	933	933	0
420	20250225	133600	199000362	933	933	933	933	0
421	20250225	133500	199000362	933	933	933	933	0
422	20250225	133400	199000362	933	933	933	933	0
423	20250225	133300	199000362	933	933	933	933	0
424	20250225	133200	199000362	933	933	933	933	0
425	20250225	133100	199000362	933	933	933	933	0
426	20250225	133000	199000362	933	933	933	933	0
427	20250225	132900	199000362	933	933	933	933	0
428	20250225	132800	199000362	933	933	933	933	0
429	20250225	132700	199000362	933	933	933	933	0
430	20250225	132600	199000362	933	933	933	933	51
431	20250225	132500	198952779	934	934	934	934	0
432	20250225	132400	198952779	934	934	934	934	0
433	20250225	132300	198952779	934	934	934	934	1
434	20250225	132200	198951845	924	920	924	920	22355
435	20250225	132100	178339146	921	921	921	921	650
436	20250225	132000	177740496	924	923	924	921	353
437	20250225	131900	177414481	924	924	924	924	0
438	20250225	131800	177414481	924	924	924	924	81
439	20250225	131700	177339637	924	924	924	924	0
440	20250225	131600	177339637	924	924	924	924	0
441	20250225	131500	177339637	924	924	924	924	1
442	20250225	131400	177338713	924	924	924	924	0
443	20250225	131300	177338713	924	924	924	924	97
444	20250225	131200	177249085	924	924	924	924	13
445	20250225	131100	177237073	924	924	924	924	0
446	20250225	131000	177237073	924	924	924	924	0
447	20250225	130900	177237073	924	920	924	920	230
448	20250225	130800	177024557	920	939	939	918	32386
449	20250225	130700	147089192	937	937	937	937	0
450	20250225	130600	147089192	937	947	947	937	11
451	20250225	130500	147078818	947	947	947	947	54
452	20250225	130400	147027680	947	948	948	947	150
453	20250225	130300	146885620	948	949	949	948	113
454	20250225	130200	146778493	949	937	950	937	22832
455	20250225	130100	125201702	936	936	936	936	1
456	20250225	130000	125200766	935	935	935	935	124
457	20250225	125900	125084826	935	935	935	935	31
458	20250225	125800	125055841	935	935	935	935	2
459	20250225	125700	125053971	934	934	934	934	0
460	20250225	125600	125053971	934	934	934	934	0
461	20250225	125500	125053971	934	934	934	934	107
462	20250225	125400	124954033	929	929	929	929	0
463	20250225	125300	124954033	929	929	929	929	0
464	20250225	125200	124954033	929	929	929	929	100
465	20250225	125100	124861133	934	934	934	934	51
466	20250225	125000	124813499	934	934	934	934	0
467	20250225	124900	124813499	934	934	934	934	100
468	20250225	124800	124720099	934	934	934	934	0
469	20250225	124700	124720099	934	934	934	934	0
470	20250225	124600	124720099	934	934	934	934	0
471	20250225	124500	124720099	934	934	934	934	210
472	20250225	124400	124523959	934	934	934	934	0
473	20250225	124300	124523959	934	934	934	934	0
474	20250225	124200	124523959	934	934	934	934	0
475	20250225	124100	124523959	934	934	934	934	0
476	20250225	124000	124523959	934	934	934	934	0
477	20250225	123900	124523959	934	934	934	934	0
478	20250225	123800	124523959	934	934	934	934	0
479	20250225	123700	124523959	934	934	934	934	0
480	20250225	123600	124523959	934	934	934	934	0
481	20250225	123500	124523959	934	934	934	934	194
482	20250225	123400	124342763	934	934	934	934	0
483	20250225	123300	124342763	934	934	934	934	0
484	20250225	123200	124342763	934	934	934	934	0
485	20250225	123100	124342763	934	934	934	934	0
486	20250225	123000	124342763	934	934	934	934	0
487	20250225	122900	124342763	934	934	934	934	6
488	20250225	122800	124337159	934	934	934	934	0
489	20250225	122700	124337159	934	934	934	934	0
490	20250225	122600	124337159	934	934	934	934	2000
491	20250225	122500	122469159	934	934	934	934	0
492	20250225	122400	122469159	934	934	934	934	1
493	20250225	122300	122468225	933	933	933	933	1001
494	20250225	122200	121534292	927	927	927	927	0
495	20250225	122100	121534292	927	927	927	927	0
496	20250225	122000	121534292	927	933	933	927	512
497	20250225	121900	121059632	932	932	932	932	0
498	20250225	121800	121059632	932	932	932	932	0
499	20250225	121700	121059632	932	932	932	932	0
500	20250225	121600	121059632	932	932	932	932	50
501	20250225	121500	121013032	932	932	932	932	0
502	20250225	121400	121013032	932	932	932	932	0
503	20250225	121300	121013032	932	932	932	932	0
504	20250225	121200	121013032	932	932	932	932	0
505	20250225	121100	121013032	932	932	932	932	0
506	20250225	121000	121013032	932	932	932	932	0
507	20250225	120900	121013032	932	932	932	932	0
508	20250225	120800	121013032	932	932	932	932	0
509	20250225	120700	121013032	932	932	932	932	1327
510	20250225	120600	119776268	933	933	933	933	21
511	20250225	120500	119756675	933	933	933	933	0
512	20250225	120400	119756675	933	933	933	933	0
513	20250225	120300	119756675	933	933	933	933	0
514	20250225	120200	119756675	933	933	933	933	0
515	20250225	120100	119756675	933	933	933	933	0
516	20250225	120000	119756675	933	933	933	933	0
517	20250225	115900	119756675	933	933	933	933	13
518	20250225	115800	119744546	932	932	932	932	0
519	20250225	115700	119744546	932	932	932	932	0
520	20250225	115600	119744546	932	932	932	932	0
521	20250225	115500	119744546	932	932	932	932	0
522	20250225	115400	119744546	932	932	932	932	0
523	20250225	115300	119744546	932	932	932	932	0
524	20250225	115200	119744546	932	932	932	932	22
525	20250225	115100	119724042	933	933	933	933	100
526	20250225	115000	119630742	933	933	933	933	101
527	20250225	114900	119536509	932	932	932	932	0
528	20250225	114800	119536509	932	932	932	932	0
529	20250225	114700	119536509	932	932	932	932	0
530	20250225	114600	119536509	932	932	932	932	0
531	20250225	114500	119536509	932	932	932	932	0
532	20250225	114400	119536509	932	932	932	932	0
533	20250225	114300	119536509	932	932	932	932	0
534	20250225	114200	119536509	932	932	932	932	0
535	20250225	114100	119536509	932	932	932	932	994
536	20250225	114000	118610101	932	932	932	932	0
537	20250225	113900	118610101	932	932	932	932	500
538	20250225	113800	118144101	933	933	933	933	882
539	20250225	113700	117321195	934	934	934	934	0
540	20250225	113600	117321195	934	934	934	934	0
541	20250225	113500	117321195	934	934	934	934	0
542	20250225	113400	117321195	934	934	934	934	0
543	20250225	113300	117321195	934	932	934	932	51
544	20250225	113200	117273661	934	925	934	924	102
545	20250225	113100	117179315	926	927	927	925	1395
546	20250225	113000	115887513	935	935	935	935	358
547	20250225	112900	115552783	935	935	935	935	20
548	20250225	112800	115534083	935	935	935	935	0
549	20250225	112700	115534083	935	928	935	927	206
550	20250225	112600	115342388	936	930	936	928	10331
551	20250225	112500	105744558	937	937	937	937	0
552	20250225	112400	105744558	937	936	937	936	11
553	20250225	112300	105734260	930	936	936	930	284
554	20250225	112200	105470129	930	930	930	930	50
555	20250225	112100	105423629	930	930	930	930	0
556	20250225	112000	105423629	930	930	930	930	11
557	20250225	111900	105413399	936	936	936	936	0
558	20250225	111800	105413399	936	936	936	936	90
559	20250225	111700	105329159	937	937	937	937	0
560	20250225	111600	105329159	937	937	937	937	0
561	20250225	111500	105329159	937	937	937	937	0
562	20250225	111400	105329159	937	937	937	937	835
563	20250225	111300	104546764	937	937	937	937	0
564	20250225	111200	104546764	937	935	937	935	12
565	20250225	111100	104535542	937	937	937	937	0
566	20250225	111000	104535542	937	937	937	937	0
567	20250225	110900	104535542	937	936	937	936	1458
568	20250225	110800	103170853	936	936	936	936	5
569	20250225	110700	103166173	936	935	936	935	101
570	20250225	110600	103071732	935	929	936	929	103
571	20250225	110500	102975432	936	936	936	936	0
572	20250225	110400	102975432	936	936	936	936	0
573	20250225	110300	102975432	936	936	936	936	1
574	20250225	110200	102974496	930	930	930	930	5000
575	20250225	110100	98324496	936	936	936	936	0
576	20250225	110000	98324496	936	936	936	936	1500
577	20250225	105900	96920496	928	928	928	928	0
578	20250225	105800	96920496	928	928	928	928	1
579	20250225	105700	96919568	936	936	936	936	0
580	20250225	105600	96919568	936	936	936	936	0
581	20250225	105500	96919568	936	936	936	936	0
582	20250225	105400	96919568	936	928	936	928	2
583	20250225	105300	96917704	936	930	936	928	583
584	20250225	105200	96376050	936	936	936	936	0
585	20250225	105100	96376050	936	936	936	936	0
586	20250225	105000	96376050	936	936	936	936	0
587	20250225	104900	96376050	936	935	936	935	42
588	20250225	104800	96336779	935	934	935	934	6541
589	20250225	104700	90227484	934	929	934	929	371
590	20250225	104600	89882820	928	928	928	928	0
591	20250225	104500	89882820	928	928	934	928	4
592	20250225	104400	89879096	934	928	934	928	2
593	20250225	104300	89877234	934	934	934	934	1
594	20250225	104200	89876300	927	927	934	927	103
595	20250225	104100	89780119	928	935	935	928	308
596	20250225	104000	89493131	935	935	935	935	0
597	20250225	103900	89493131	935	931	935	931	12
598	20250225	103800	89481951	931	931	931	931	0
599	20250225	103700	89481951	931	931	931	931	47
600	20250225	103600	89438194	939	935	939	933	1022
601	20250225	103500	88483856	943	944	944	935	136
602	20250225	103400	88355788	934	934	934	934	155
603	20250225	103300	88211018	946	946	946	946	0
604	20250225	103200	88211018	946	939	946	935	14250
605	20250225	103100	74840631	939	940	940	939	2111
606	20250225	103000	72856402	946	946	946	946	3
607	20250225	102900	72853564	940	940	940	940	0
608	20250225	102800	72853564	940	940	940	940	0
609	20250225	102700	72853564	940	940	940	940	0
610	20250225	102600	72853564	940	940	940	940	0
611	20250225	102500	72853564	940	940	940	940	8
612	20250225	102400	72846044	939	939	939	939	0
613	20250225	102300	72846044	939	939	939	939	0
614	20250225	102200	72846044	939	941	941	939	418
615	20250225	102100	72453196	939	943	944	939	255
616	20250225	102000	72213484	944	944	944	944	30
617	20250225	101900	72185164	953	953	953	953	0
618	20250225	101800	72185164	953	953	953	953	0
619	20250225	101700	72185164	953	953	953	953	0
620	20250225	101600	72185164	953	943	953	943	6
621	20250225	101500	72179496	938	938	938	938	0
622	20250225	101400	72179496	938	938	938	938	10
623	20250225	101300	72170116	953	942	953	942	500
624	20250225	101200	71696087	942	942	942	942	4
625	20250225	101100	71692319	942	942	942	942	1
626	20250225	101000	71691377	934	934	934	934	0
627	20250225	100900	71691377	934	935	935	934	60
628	20250225	100800	71635316	942	942	942	942	1
629	20250225	100700	71634374	942	942	942	942	0
630	20250225	100600	71634374	942	942	942	942	1
631	20250225	100500	71633432	942	942	942	942	1
632	20250225	100400	71632490	940	942	942	940	1263
633	20250225	100300	70445268	942	942	942	942	1272
634	20250225	100200	69247044	942	942	942	942	0
635	20250225	100100	69247044	942	955	955	942	751
636	20250225	100000	68539589	944	945	945	944	824
637	20250225	095900	67761259	957	955	957	955	561
638	20250225	095800	67224761	955	937	955	937	1854
639	20250225	095700	65470446	931	931	931	931	0
640	20250225	095600	65470446	931	937	937	931	84
641	20250225	095500	65391996	937	937	937	937	7
642	20250225	095400	65385437	937	928	937	928	10736
643	20250225	095300	55402648	928	928	928	928	0
644	20250225	095200	55402648	928	937	937	928	3634
645	20250225	095100	52022864	937	937	937	937	2
646	20250225	095000	52020990	937	937	937	937	3
647	20250225	094900	52018179	937	937	937	937	7
648	20250225	094800	52011620	937	937	937	937	51
649	20250225	094700	51963833	937	937	937	937	6
650	20250225	094600	51958211	937	933	937	933	1576
651	20250225	094500	50486221	933	933	933	930	8
652	20250225	094400	50478760	930	930	930	930	0
653	20250225	094300	50478760	930	930	930	930	0
654	20250225	094200	50478760	930	930	930	930	10
655	20250225	094100	50469460	928	928	928	928	0
656	20250225	094000	50469460	928	928	928	928	10
657	20250225	093900	50460180	928	922	928	922	3655
658	20250225	093800	47075372	922	922	922	922	103
659	20250225	093700	46980406	922	922	922	922	1
660	20250225	093600	46979484	915	915	915	915	100
661	20250225	093500	46887984	914	920	920	914	2177
662	20250225	093400	44891109	918	918	918	918	0
663	20250225	093300	44891109	918	920	920	918	1312
664	20250225	093200	43686493	918	918	918	918	2266
665	20250225	093100	41606305	918	918	918	918	10
666	20250225	093000	41597125	914	914	914	914	0
667	20250225	092900	41597125	914	920	920	914	1081
668	20250225	092800	40602920	920	920	920	920	782
669	20250225	092700	39883480	914	915	915	914	4366
670	20250225	092600	35888605	915	919	919	915	4177
671	20250225	092500	32066638	919	920	920	915	253
672	20250225	092400	31834938	915	921	921	915	2020
673	20250225	092300	29978548	919	919	919	919	0
674	20250225	092200	29978548	919	921	921	919	1468
675	20250225	092100	28626526	920	915	920	914	481
676	20250225	092000	28184536	920	920	920	920	1038
677	20250225	091900	27229576	920	928	929	920	5768
678	20250225	091800	21915983	930	935	935	930	2205
679	20250225	091700	19865083	937	943	943	932	12592
680	20250225	091600	8028734	943	943	943	943	0
681	20250225	091500	8028734	943	944	944	943	11
682	20250225	091400	8018351	941	941	941	941	0
683	20250225	091300	8018351	941	942	942	941	89
684	20250225	091200	7934588	941	941	941	941	0
685	20250225	091100	7934588	941	941	941	941	18
686	20250225	091000	7917650	941	941	941	941	1
687	20250225	090900	7916709	941	941	941	941	0
688	20250225	090800	7916709	941	941	941	941	0
689	20250225	090700	7916709	941	941	941	941	0
690	20250225	090600	7916709	941	941	941	941	489
691	20250225	090500	7456560	941	941	941	941	0
692	20250225	090400	7456560	941	941	941	941	1600
693	20250225	090300	5950960	941	941	941	941	150
694	20250225	090200	5809810	940	940	940	940	0
695	20250225	090100	5809810	940	940	940	940	0
696	20250225	090000	5809810	940	961	961	939	6117