KissMeData/215570/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	204900	24060408	426	426	426	426	102
3	20250224	204800	24060408	426	426	426	426	0
4	20250224	204700	24060408	426	426	426	426	0
5	20250224	204600	24060408	426	426	426	426	0
6	20250224	204500	24060408	426	426	426	426	0
7	20250224	204400	24060408	426	426	426	426	0
8	20250224	204300	24060408	426	426	426	426	0
9	20250224	204200	24060408	426	426	426	426	0
10	20250224	204100	24060408	426	426	426	426	0
11	20250224	204000	24060408	426	426	426	426	0
12	20250224	203900	24060408	426	426	426	426	0
13	20250224	203800	24060408	426	426	426	426	0
14	20250224	203700	24060408	426	426	426	426	0
15	20250224	203600	24060408	426	426	426	426	0
16	20250224	203500	24060408	426	426	426	426	0
17	20250224	203400	24060408	426	426	426	426	0
18	20250224	203300	24060408	426	426	426	426	0
19	20250224	203200	24060408	426	426	426	426	0
20	20250224	203100	24060408	426	426	426	426	0
21	20250224	203000	24060408	426	426	426	426	0
22	20250224	202900	24060408	426	426	426	426	0
23	20250224	202800	24060408	426	426	426	426	0
24	20250224	202700	24060408	426	426	426	426	0
25	20250224	202600	24060408	426	426	426	426	0
26	20250224	202500	24060408	426	426	426	426	0
27	20250224	202400	24060408	426	426	426	426	0
28	20250224	202300	24060408	426	426	426	426	0
29	20250224	202200	24060408	426	426	426	426	0
30	20250224	202100	24060408	426	426	426	426	0
31	20250224	202000	24060408	426	426	426	426	0
32	20250224	201900	24060408	426	426	426	426	102
33	20250224	201800	24060408	426	426	426	426	0
34	20250224	201700	24060408	426	426	426	426	0
35	20250224	201600	24060408	426	426	426	426	0
36	20250224	201500	24060408	426	426	426	426	0
37	20250224	201400	24060408	426	426	426	426	0
38	20250224	201300	24060408	426	426	426	426	0
39	20250224	201200	24060408	426	426	426	426	0
40	20250224	201100	24060408	426	426	426	426	0
41	20250224	201000	24060408	426	426	426	426	0
42	20250224	200900	24060408	426	426	426	426	0
43	20250224	200800	24060408	426	426	426	426	0
44	20250224	200700	24060408	426	426	426	426	0
45	20250224	200600	24060408	426	426	426	426	0
46	20250224	200500	24060408	426	426	426	426	0
47	20250224	200400	24060408	426	426	426	426	0
48	20250224	200300	24060408	426	426	426	426	0
49	20250224	200200	24060408	426	426	426	426	0
50	20250224	200100	24060408	426	426	426	426	0
51	20250224	200000	24060408	426	426	426	426	0
52	20250224	195900	24060408	426	426	426	426	0
53	20250224	195800	24060408	426	426	426	426	0
54	20250224	195700	24060408	426	426	426	426	0
55	20250224	195600	24060408	426	426	426	426	0
56	20250224	195500	24060408	426	426	426	426	0
57	20250224	195400	24060408	426	426	426	426	0
58	20250224	195300	24060408	426	426	426	426	0
59	20250224	195200	24060408	426	426	426	426	0
60	20250224	195100	24060408	426	426	426	426	0
61	20250224	195000	24060408	426	426	426	426	0
62	20250224	194900	24060408	426	426	426	426	102
63	20250224	194800	24060408	426	426	426	426	0
64	20250224	194700	24060408	426	426	426	426	0
65	20250224	194600	24060408	426	426	426	426	0
66	20250224	194500	24060408	426	426	426	426	0
67	20250224	194400	24060408	426	426	426	426	0
68	20250224	194300	24060408	426	426	426	426	0
69	20250224	194200	24060408	426	426	426	426	0
70	20250224	194100	24060408	426	426	426	426	0
71	20250224	194000	24060408	426	426	426	426	0
72	20250224	193900	24060408	426	426	426	426	0
73	20250224	193800	24060408	426	426	426	426	0
74	20250224	193700	24060408	426	426	426	426	0
75	20250224	193600	24060408	426	426	426	426	0
76	20250224	193500	24060408	426	426	426	426	0
77	20250224	193400	24060408	426	426	426	426	0
78	20250224	193300	24060408	426	426	426	426	0
79	20250224	193200	24060408	426	426	426	426	0
80	20250224	193100	24060408	426	426	426	426	0
81	20250224	193000	24060408	426	426	426	426	0
82	20250224	192900	24060408	426	426	426	426	0
83	20250224	192800	24060408	426	426	426	426	0
84	20250224	192700	24060408	426	426	426	426	0
85	20250224	192600	24060408	426	426	426	426	0
86	20250224	192500	24060408	426	426	426	426	0
87	20250224	192400	24060408	426	426	426	426	0
88	20250224	192300	24060408	426	426	426	426	0
89	20250224	192200	24060408	426	426	426	426	0
90	20250224	192100	24060408	426	426	426	426	0
91	20250224	192000	24060408	426	426	426	426	0
92	20250224	191900	24060408	426	426	426	426	102
93	20250224	191800	24060408	426	426	426	426	0
94	20250224	191700	24060408	426	426	426	426	0
95	20250224	191600	24060408	426	426	426	426	0
96	20250224	191500	24060408	426	426	426	426	0
97	20250224	191400	24060408	426	426	426	426	0
98	20250224	191300	24060408	426	426	426	426	0
99	20250224	191200	24060408	426	426	426	426	0
100	20250224	191100	24060408	426	426	426	426	0
101	20250224	191000	24060408	426	426	426	426	0
102	20250224	190900	24060408	426	426	426	426	0
103	20250224	190800	24060408	426	426	426	426	0
104	20250224	190700	24060408	426	426	426	426	0
105	20250224	190600	24060408	426	426	426	426	0
106	20250224	190500	24060408	426	426	426	426	0
107	20250224	190400	24060408	426	426	426	426	0
108	20250224	190300	24060408	426	426	426	426	0
109	20250224	190200	24060408	426	426	426	426	0
110	20250224	190100	24060408	426	426	426	426	0
111	20250224	190000	24060408	426	426	426	426	0
112	20250224	185900	24060408	426	426	426	426	0
113	20250224	185800	24060408	426	426	426	426	0
114	20250224	185700	24060408	426	426	426	426	0
115	20250224	185600	24060408	426	426	426	426	0
116	20250224	185500	24060408	426	426	426	426	0
117	20250224	185400	24060408	426	426	426	426	0
118	20250224	185300	24060408	426	426	426	426	0
119	20250224	185200	24060408	426	426	426	426	0
120	20250224	185100	24060408	426	426	426	426	0
121	20250224	185000	24060408	426	426	426	426	0
122	20250224	184900	24060408	426	426	426	426	102
123	20250224	184800	24060408	426	426	426	426	0
124	20250224	184700	24060408	426	426	426	426	0
125	20250224	184600	24060408	426	426	426	426	0
126	20250224	184500	24060408	426	426	426	426	0
127	20250224	184400	24060408	426	426	426	426	0
128	20250224	184300	24060408	426	426	426	426	0
129	20250224	184200	24060408	426	426	426	426	0
130	20250224	184100	24060408	426	426	426	426	0
131	20250224	184000	24060408	426	426	426	426	0
132	20250224	183900	24060408	426	426	426	426	0
133	20250224	183800	24060408	426	426	426	426	0
134	20250224	183700	24060408	426	426	426	426	0
135	20250224	183600	24060408	426	426	426	426	0
136	20250224	183500	24060408	426	426	426	426	0
137	20250224	183400	24060408	426	426	426	426	0
138	20250224	183300	24060408	426	426	426	426	0
139	20250224	183200	24060408	426	426	426	426	0
140	20250224	183100	24060408	426	426	426	426	0
141	20250224	183000	24060408	426	426	426	426	0
142	20250224	182900	24060408	426	426	426	426	0
143	20250224	182800	24060408	426	426	426	426	0
144	20250224	182700	24060408	426	426	426	426	0
145	20250224	182600	24060408	426	426	426	426	0
146	20250224	182500	24060408	426	426	426	426	0
147	20250224	182400	24060408	426	426	426	426	0
148	20250224	182300	24060408	426	426	426	426	0
149	20250224	182200	24060408	426	426	426	426	0
150	20250224	182100	24060408	426	426	426	426	0
151	20250224	182000	24060408	426	426	426	426	0
152	20250224	181900	24060408	426	426	426	426	102
153	20250224	181800	24060408	426	426	426	426	0
154	20250224	181700	24060408	426	426	426	426	0
155	20250224	181600	24060408	426	426	426	426	0
156	20250224	181500	24060408	426	426	426	426	0
157	20250224	181400	24060408	426	426	426	426	0
158	20250224	181300	24060408	426	426	426	426	0
159	20250224	181200	24060408	426	426	426	426	0
160	20250224	181100	24060408	426	426	426	426	0
161	20250224	181000	24060408	426	426	426	426	0
162	20250224	180900	24060408	426	426	426	426	0
163	20250224	180800	24060408	426	426	426	426	0
164	20250224	180700	24060408	426	426	426	426	0
165	20250224	180600	24060408	426	426	426	426	0
166	20250224	180500	24060408	426	426	426	426	0
167	20250224	180400	24060408	426	426	426	426	0
168	20250224	180300	24060408	426	426	426	426	0
169	20250224	180200	24060408	426	426	426	426	0
170	20250224	180100	24060408	426	426	426	426	0
171	20250224	180000	24060408	426	426	426	426	0
172	20250224	175900	24060408	426	426	426	426	0
173	20250224	175800	24060408	426	426	426	426	0
174	20250224	175700	24060408	426	426	426	426	0
175	20250224	175600	24060408	426	426	426	426	0
176	20250224	175500	24060408	426	426	426	426	0
177	20250224	175400	24060408	426	426	426	426	0
178	20250224	175300	24060408	426	426	426	426	0
179	20250224	175200	24060408	426	426	426	426	0
180	20250224	175100	24060408	426	426	426	426	0
181	20250224	175000	24060408	426	426	426	426	0
182	20250224	174900	24060408	426	426	426	426	102
183	20250224	174800	24060408	426	426	426	426	0
184	20250224	174700	24060408	426	426	426	426	0
185	20250224	174600	24060408	426	426	426	426	0
186	20250224	174500	24060408	426	426	426	426	0
187	20250224	174400	24060408	426	426	426	426	0
188	20250224	174300	24060408	426	426	426	426	0
189	20250224	174200	24060408	426	426	426	426	0
190	20250224	174100	24060408	426	426	426	426	0
191	20250224	174000	24060408	426	426	426	426	0
192	20250224	173900	24060408	426	426	426	426	0
193	20250224	173800	24060408	426	426	426	426	0
194	20250224	173700	24060408	426	426	426	426	0
195	20250224	173600	24060408	426	426	426	426	0
196	20250224	173500	24060408	426	426	426	426	0
197	20250224	173400	24060408	426	426	426	426	0
198	20250224	173300	24060408	426	426	426	426	0
199	20250224	173200	24060408	426	426	426	426	0
200	20250224	173100	24060408	426	426	426	426	0
201	20250224	173000	24060408	426	426	426	426	0
202	20250224	172900	24060408	426	426	426	426	0
203	20250224	172800	24060408	426	426	426	426	0
204	20250224	172700	24060408	426	426	426	426	0
205	20250224	172600	24060408	426	426	426	426	0
206	20250224	172500	24060408	426	426	426	426	0
207	20250224	172400	24060408	426	426	426	426	0
208	20250224	172300	24060408	426	426	426	426	0
209	20250224	172200	24060408	426	426	426	426	0
210	20250224	172100	24060408	426	426	426	426	0
211	20250224	172000	24060408	426	426	426	426	0
212	20250224	171900	24060408	426	426	426	426	102
213	20250224	171800	24060408	426	426	426	426	0
214	20250224	171700	24060408	426	426	426	426	0
215	20250224	171600	24060408	426	426	426	426	0
216	20250224	171500	24060408	426	426	426	426	0
217	20250224	171400	24060408	426	426	426	426	0
218	20250224	171300	24060408	426	426	426	426	0
219	20250224	171200	24060408	426	426	426	426	0
220	20250224	171100	24060408	426	426	426	426	0
221	20250224	171000	24060408	426	426	426	426	0
222	20250224	170900	24060408	426	426	426	426	0
223	20250224	170800	24060408	426	426	426	426	0
224	20250224	170700	24060408	426	426	426	426	0
225	20250224	170600	24060408	426	426	426	426	0
226	20250224	170500	24060408	426	426	426	426	0
227	20250224	170400	24060408	426	426	426	426	0
228	20250224	170300	24060408	426	426	426	426	0
229	20250224	170200	24060408	426	426	426	426	0
230	20250224	170100	24060408	426	426	426	426	0
231	20250224	170000	24060408	426	426	426	426	0
232	20250224	165900	24060408	426	426	426	426	0
233	20250224	165800	24060408	426	426	426	426	0
234	20250224	165700	24060408	426	426	426	426	0
235	20250224	165600	24060408	426	426	426	426	0
236	20250224	165500	24060408	426	426	426	426	0
237	20250224	165400	24060408	426	426	426	426	0
238	20250224	165300	24060408	426	426	426	426	0
239	20250224	165200	24060408	426	426	426	426	0
240	20250224	165100	24060408	426	426	426	426	0
241	20250224	165000	24060408	426	426	426	426	0
242	20250224	164900	24060408	426	426	426	426	102
243	20250224	164800	24060408	426	426	426	426	0
244	20250224	164700	24060408	426	426	426	426	0
245	20250224	164600	24060408	426	426	426	426	0
246	20250224	164500	24060408	426	426	426	426	0
247	20250224	164400	24060408	426	426	426	426	0
248	20250224	164300	24060408	426	426	426	426	0
249	20250224	164200	24060408	426	426	426	426	0
250	20250224	164100	24060408	426	426	426	426	0
251	20250224	164000	24060408	426	426	426	426	0
252	20250224	163900	24060408	426	426	426	426	0
253	20250224	163800	24060408	426	426	426	426	0
254	20250224	163700	24060408	426	426	426	426	0
255	20250224	163600	24060408	426	426	426	426	0
256	20250224	163500	24060408	426	426	426	426	0
257	20250224	163400	24060408	426	426	426	426	0
258	20250224	163300	24060408	426	426	426	426	0
259	20250224	163200	24060408	426	426	426	426	0
260	20250224	163100	24060408	426	426	426	426	0
261	20250224	163000	24060408	426	426	426	426	0
262	20250224	162900	24060408	426	426	426	426	0
263	20250224	162800	24060408	426	426	426	426	0
264	20250224	162700	24060408	426	426	426	426	0
265	20250224	162600	24060408	426	426	426	426	0
266	20250224	162500	24060408	426	426	426	426	0
267	20250224	162400	24060408	426	426	426	426	0
268	20250224	162300	24060408	426	426	426	426	0
269	20250224	162200	24060408	426	426	426	426	0
270	20250224	162100	24060408	426	426	426	426	0
271	20250224	162000	24060408	426	426	426	426	0
272	20250224	161900	24060408	426	426	426	426	102
273	20250224	161800	24060408	426	426	426	426	0
274	20250224	161700	24060408	426	426	426	426	0
275	20250224	161600	24060408	426	426	426	426	0
276	20250224	161500	24060408	426	426	426	426	0
277	20250224	161400	24060408	426	426	426	426	0
278	20250224	161300	24060408	426	426	426	426	0
279	20250224	161200	24060408	426	426	426	426	0
280	20250224	161100	24060408	426	426	426	426	0
281	20250224	161000	24060408	426	426	426	426	0
282	20250224	160900	24060408	426	426	426	426	0
283	20250224	160800	24060408	426	426	426	426	0
284	20250224	160700	24060408	426	426	426	426	0
285	20250224	160600	24060408	426	426	426	426	0
286	20250224	160500	24060408	426	426	426	426	0
287	20250224	160400	24060408	426	426	426	426	0
288	20250224	160300	24060408	426	426	426	426	0
289	20250224	160200	24060408	426	426	426	426	0
290	20250224	160100	24060408	426	426	426	426	0
291	20250224	160000	24060408	426	426	426	426	0
292	20250224	155900	24060408	426	426	426	426	0
293	20250224	155800	24060408	426	426	426	426	0
294	20250224	155700	24060408	426	426	426	426	0
295	20250224	155600	24060408	426	426	426	426	0
296	20250224	155500	24060408	426	426	426	426	0
297	20250224	155400	24060408	426	426	426	426	0
298	20250224	155300	24060408	426	426	426	426	0
299	20250224	155200	24060408	426	426	426	426	0
300	20250224	155100	24060408	426	426	426	426	0
301	20250224	155000	24060408	426	426	426	426	0
302	20250224	154900	24060408	426	426	426	426	102
303	20250224	154800	24060408	426	426	426	426	0
304	20250224	154700	24060408	426	426	426	426	0
305	20250224	154600	24060408	426	426	426	426	0
306	20250224	154500	24060408	426	426	426	426	0
307	20250224	154400	24060408	426	426	426	426	0
308	20250224	154300	24060408	426	426	426	426	0
309	20250224	154200	24060408	426	426	426	426	0
310	20250224	154100	24060408	426	426	426	426	0
311	20250224	154000	24060408	426	426	426	426	0
312	20250224	153900	24060408	426	426	426	426	0
313	20250224	153800	24060408	426	426	426	426	0
314	20250224	153700	24060408	426	426	426	426	0
315	20250224	153600	24060408	426	426	426	426	0
316	20250224	153500	24060408	426	426	426	426	0
317	20250224	153400	24060408	426	426	426	426	0
318	20250224	153300	24060408	426	426	426	426	0
319	20250224	153200	24060408	426	426	426	426	0
320	20250224	153100	24060408	426	426	426	426	0
321	20250224	153000	24060408	426	426	426	426	102
322	20250224	152900	24016956	475	475	475	475	0
323	20250224	152800	24016956	475	475	475	475	0
324	20250224	152700	24016956	475	475	475	475	0
325	20250224	152600	24016956	475	475	475	475	0
326	20250224	152500	24016956	475	475	475	475	0
327	20250224	152400	24016956	475	475	475	475	0
328	20250224	152300	24016956	475	475	475	475	0
329	20250224	152200	24016956	475	475	475	475	0
330	20250224	152100	24016956	475	475	475	475	0
331	20250224	152000	24016956	475	475	475	475	0
332	20250224	151900	24016956	475	475	475	475	0
333	20250224	151800	24016956	475	475	475	475	0
334	20250224	151700	24016956	475	475	475	475	0
335	20250224	151600	24016956	475	475	475	475	0
336	20250224	151500	24016956	475	475	475	475	0
337	20250224	151400	24016956	475	475	475	475	0
338	20250224	151300	24016956	475	475	475	475	0
339	20250224	151200	24016956	475	475	475	475	0
340	20250224	151100	24016956	475	475	475	475	0
341	20250224	151000	24016956	475	475	475	475	0
342	20250224	150900	24016956	475	475	475	475	0
343	20250224	150800	24016956	475	475	475	475	0
344	20250224	150700	24016956	475	475	475	475	0
345	20250224	150600	24016956	475	475	475	475	0
346	20250224	150500	24016956	475	475	475	475	0
347	20250224	150400	24016956	475	475	475	475	0
348	20250224	150300	24016956	475	475	475	475	0
349	20250224	150200	24016956	475	475	475	475	0
350	20250224	150100	24016956	475	475	475	475	0
351	20250224	150000	24016956	475	475	475	475	0
352	20250224	145900	24016956	475	475	475	475	0
353	20250224	145800	24016956	475	475	475	475	0
354	20250224	145700	24016956	475	475	475	475	0
355	20250224	145600	24016956	475	475	475	475	0
356	20250224	145500	24016956	475	475	475	475	0
357	20250224	145400	24016956	475	475	475	475	0
358	20250224	145300	24016956	475	475	475	475	0
359	20250224	145200	24016956	475	475	475	475	0
360	20250224	145100	24016956	475	475	475	475	0
361	20250224	145000	24016956	475	475	475	475	0
362	20250224	144900	24016956	475	475	475	475	0
363	20250224	144800	24016956	475	475	475	475	0
364	20250224	144700	24016956	475	475	475	475	0
365	20250224	144600	24016956	475	475	475	475	0
366	20250224	144500	24016956	475	475	475	475	0
367	20250224	144400	24016956	475	475	475	475	0
368	20250224	144300	24016956	475	475	475	475	0
369	20250224	144200	24016956	475	475	475	475	0
370	20250224	144100	24016956	475	475	475	475	0
371	20250224	144000	24016956	475	475	475	475	0
372	20250224	143900	24016956	475	475	475	475	0
373	20250224	143800	24016956	475	475	475	475	0
374	20250224	143700	24016956	475	475	475	475	0
375	20250224	143600	24016956	475	475	475	475	0
376	20250224	143500	24016956	475	475	475	475	0
377	20250224	143400	24016956	475	475	475	475	0
378	20250224	143300	24016956	475	475	475	475	0
379	20250224	143200	24016956	475	475	475	475	0
380	20250224	143100	24016956	475	475	475	475	0
381	20250224	143000	24016956	475	475	475	475	0
382	20250224	142900	24016956	475	475	475	475	0
383	20250224	142800	24016956	475	475	475	475	0
384	20250224	142700	24016956	475	475	475	475	0
385	20250224	142600	24016956	475	475	475	475	0
386	20250224	142500	24016956	475	475	475	475	0
387	20250224	142400	24016956	475	475	475	475	0
388	20250224	142300	24016956	475	475	475	475	0
389	20250224	142200	24016956	475	475	475	475	0
390	20250224	142100	24016956	475	475	475	475	0
391	20250224	142000	24016956	475	475	475	475	0
392	20250224	141900	24016956	475	475	475	475	0
393	20250224	141800	24016956	475	475	475	475	0
394	20250224	141700	24016956	475	475	475	475	0
395	20250224	141600	24016956	475	475	475	475	0
396	20250224	141500	24016956	475	475	475	475	0
397	20250224	141400	24016956	475	475	475	475	0
398	20250224	141300	24016956	475	475	475	475	0
399	20250224	141200	24016956	475	475	475	475	0
400	20250224	141100	24016956	475	475	475	475	0
401	20250224	141000	24016956	475	475	475	475	0
402	20250224	140900	24016956	475	475	475	475	0
403	20250224	140800	24016956	475	475	475	475	0
404	20250224	140700	24016956	475	475	475	475	0
405	20250224	140600	24016956	475	475	475	475	0
406	20250224	140500	24016956	475	475	475	475	0
407	20250224	140400	24016956	475	475	475	475	0
408	20250224	140300	24016956	475	475	475	475	0
409	20250224	140200	24016956	475	475	475	475	0
410	20250224	140100	24016956	475	475	475	475	0
411	20250224	140000	24016956	475	475	475	475	0
412	20250224	135900	24016956	475	475	475	475	0
413	20250224	135800	24016956	475	475	475	475	0
414	20250224	135700	24016956	475	475	475	475	0
415	20250224	135600	24016956	475	475	475	475	0
416	20250224	135500	24016956	475	475	475	475	0
417	20250224	135400	24016956	475	475	475	475	0
418	20250224	135300	24016956	475	475	475	475	0
419	20250224	135200	24016956	475	475	475	475	0
420	20250224	135100	24016956	475	475	475	475	0
421	20250224	135000	24016956	475	475	475	475	0
422	20250224	134900	24016956	475	475	475	475	0
423	20250224	134800	24016956	475	475	475	475	0
424	20250224	134700	24016956	475	475	475	475	0
425	20250224	134600	24016956	475	475	475	475	0
426	20250224	134500	24016956	475	475	475	475	0
427	20250224	134400	24016956	475	475	475	475	0
428	20250224	134300	24016956	475	475	475	475	0
429	20250224	134200	24016956	475	475	475	475	0
430	20250224	134100	24016956	475	475	475	475	0
431	20250224	134000	24016956	475	475	475	475	0
432	20250224	133900	24016956	475	475	475	475	0
433	20250224	133800	24016956	475	475	475	475	0
434	20250224	133700	24016956	475	475	475	475	0
435	20250224	133600	24016956	475	475	475	475	0
436	20250224	133500	24016956	475	475	475	475	0
437	20250224	133400	24016956	475	475	475	475	0
438	20250224	133300	24016956	475	475	475	475	0
439	20250224	133200	24016956	475	475	475	475	0
440	20250224	133100	24016956	475	475	475	475	0
441	20250224	133000	24016956	475	475	475	475	3
442	20250224	132900	24015531	425	425	425	425	0
443	20250224	132800	24015531	425	425	425	425	0
444	20250224	132700	24015531	425	425	425	425	0
445	20250224	132600	24015531	425	425	425	425	0
446	20250224	132500	24015531	425	425	425	425	0
447	20250224	132400	24015531	425	425	425	425	7147
448	20250224	132300	20978056	475	475	475	475	0
449	20250224	132200	20978056	475	475	475	475	0
450	20250224	132100	20978056	475	475	475	475	0
451	20250224	132000	20978056	475	475	475	475	0
452	20250224	131900	20978056	475	475	475	475	0
453	20250224	131800	20978056	475	475	475	475	0
454	20250224	131700	20978056	475	475	475	475	0
455	20250224	131600	20978056	475	475	475	475	0
456	20250224	131500	20978056	475	475	475	475	0
457	20250224	131400	20978056	475	475	475	475	0
458	20250224	131300	20978056	475	475	475	475	0
459	20250224	131200	20978056	475	475	475	475	0
460	20250224	131100	20978056	475	475	475	475	0
461	20250224	131000	20978056	475	475	475	475	0
462	20250224	130900	20978056	475	475	475	475	0
463	20250224	130800	20978056	475	475	475	475	0
464	20250224	130700	20978056	475	475	475	475	0
465	20250224	130600	20978056	475	475	475	475	0
466	20250224	130500	20978056	475	475	475	475	0
467	20250224	130400	20978056	475	475	475	475	0
468	20250224	130300	20978056	475	475	475	475	1
469	20250224	130200	20977581	425	425	425	425	0
470	20250224	130100	20977581	425	425	425	425	531
471	20250224	130000	20751906	495	495	495	495	0
472	20250224	125900	20751906	495	495	495	495	0
473	20250224	125800	20751906	495	495	495	495	0
474	20250224	125700	20751906	495	495	495	495	0
475	20250224	125600	20751906	495	495	495	495	0
476	20250224	125500	20751906	495	495	495	495	0
477	20250224	125400	20751906	495	495	495	495	0
478	20250224	125300	20751906	495	495	495	495	0
479	20250224	125200	20751906	495	495	495	495	0
480	20250224	125100	20751906	495	495	495	495	0
481	20250224	125000	20751906	495	495	495	495	0
482	20250224	124900	20751906	495	495	495	495	0
483	20250224	124800	20751906	495	495	495	495	0
484	20250224	124700	20751906	495	495	495	495	0
485	20250224	124600	20751906	495	495	495	495	0
486	20250224	124500	20751906	495	495	495	495	0
487	20250224	124400	20751906	495	495	495	495	0
488	20250224	124300	20751906	495	495	495	495	0
489	20250224	124200	20751906	495	495	495	495	0
490	20250224	124100	20751906	495	495	495	495	0
491	20250224	124000	20751906	495	495	495	495	0
492	20250224	123900	20751906	495	495	495	495	0
493	20250224	123800	20751906	495	495	495	495	0
494	20250224	123700	20751906	495	495	495	495	0
495	20250224	123600	20751906	495	495	495	495	0
496	20250224	123500	20751906	495	495	495	495	0
497	20250224	123400	20751906	495	495	495	495	0
498	20250224	123300	20751906	495	495	495	495	0
499	20250224	123200	20751906	495	495	495	495	0
500	20250224	123100	20751906	495	495	495	495	0
501	20250224	123000	20751906	495	495	495	495	3
502	20250224	122900	20750421	425	425	425	425	0
503	20250224	122800	20750421	425	425	425	425	0
504	20250224	122700	20750421	425	425	425	425	0
505	20250224	122600	20750421	425	425	425	425	0
506	20250224	122500	20750421	425	425	425	425	0
507	20250224	122400	20750421	425	425	425	425	0
508	20250224	122300	20750421	425	425	425	425	0
509	20250224	122200	20750421	425	425	425	425	0
510	20250224	122100	20750421	425	425	425	425	0
511	20250224	122000	20750421	425	425	425	425	0
512	20250224	121900	20750421	425	425	425	425	0
513	20250224	121800	20750421	425	425	425	425	0
514	20250224	121700	20750421	425	425	425	425	0
515	20250224	121600	20750421	425	425	425	425	0
516	20250224	121500	20750421	425	425	425	425	0
517	20250224	121400	20750421	425	425	425	425	0
518	20250224	121300	20750421	425	425	425	425	0
519	20250224	121200	20750421	425	425	425	425	0
520	20250224	121100	20750421	425	425	425	425	0
521	20250224	121000	20750421	425	425	425	425	0
522	20250224	120900	20750421	425	425	425	425	0
523	20250224	120800	20750421	425	450	450	425	700
524	20250224	120700	20451710	500	500	500	500	0
525	20250224	120600	20451710	500	500	500	500	0
526	20250224	120500	20451710	500	500	500	500	0
527	20250224	120400	20451710	500	500	500	500	0
528	20250224	120300	20451710	500	500	500	500	0
529	20250224	120200	20451710	500	500	500	500	0
530	20250224	120100	20451710	500	500	500	500	0
531	20250224	120000	20451710	500	500	500	500	0
532	20250224	115900	20451710	500	500	500	500	0
533	20250224	115800	20451710	500	500	500	500	0
534	20250224	115700	20451710	500	500	500	500	0
535	20250224	115600	20451710	500	500	500	500	0
536	20250224	115500	20451710	500	500	500	500	0
537	20250224	115400	20451710	500	500	500	500	0
538	20250224	115300	20451710	500	500	500	500	0
539	20250224	115200	20451710	500	500	500	500	0
540	20250224	115100	20451710	500	500	500	500	0
541	20250224	115000	20451710	500	500	500	500	0
542	20250224	114900	20451710	500	500	500	500	0
543	20250224	114800	20451710	500	500	500	500	0
544	20250224	114700	20451710	500	500	500	500	0
545	20250224	114600	20451710	500	500	500	500	0
546	20250224	114500	20451710	500	500	500	500	0
547	20250224	114400	20451710	500	500	500	500	0
548	20250224	114300	20451710	500	500	500	500	0
549	20250224	114200	20451710	500	500	500	500	0
550	20250224	114100	20451710	500	500	500	500	0
551	20250224	114000	20451710	500	500	500	500	0
552	20250224	113900	20451710	500	500	500	500	0
553	20250224	113800	20451710	500	500	500	500	0
554	20250224	113700	20451710	500	500	500	500	0
555	20250224	113600	20451710	500	500	500	500	0
556	20250224	113500	20451710	500	500	500	500	0
557	20250224	113400	20451710	500	500	500	500	0
558	20250224	113300	20451710	500	500	500	500	0
559	20250224	113200	20451710	500	500	500	500	0
560	20250224	113100	20451710	500	500	500	500	0
561	20250224	113000	20451710	500	500	500	500	0
562	20250224	112900	20451710	500	500	500	500	0
563	20250224	112800	20451710	500	500	500	500	0
564	20250224	112700	20451710	500	500	500	500	0
565	20250224	112600	20451710	500	500	500	500	0
566	20250224	112500	20451710	500	500	500	500	0
567	20250224	112400	20451710	500	500	500	500	25
568	20250224	112300	20439210	475	475	475	475	100
569	20250224	112200	20391710	425	425	425	425	0
570	20250224	112100	20391710	425	425	425	425	0
571	20250224	112000	20391710	425	425	425	425	0
572	20250224	111900	20391710	425	425	425	425	0
573	20250224	111800	20391710	425	425	425	425	0
574	20250224	111700	20391710	425	425	425	425	0
575	20250224	111600	20391710	425	425	425	425	0
576	20250224	111500	20391710	425	425	425	425	0
577	20250224	111400	20391710	425	425	425	425	0
578	20250224	111300	20391710	425	425	425	425	4701
579	20250224	111200	18393785	425	425	425	425	0
580	20250224	111100	18393785	425	425	425	425	0
581	20250224	111000	18393785	425	425	425	425	0
582	20250224	110900	18393785	425	425	425	425	0
583	20250224	110800	18393785	425	425	425	425	0
584	20250224	110700	18393785	425	425	425	425	0
585	20250224	110600	18393785	425	450	450	425	801
586	20250224	110500	18053310	500	500	500	500	0
587	20250224	110400	18053310	500	500	500	500	1
588	20250224	110300	18052810	425	450	450	425	23801
589	20250224	110200	7883861	500	500	500	500	0
590	20250224	110100	7883861	500	500	500	500	0
591	20250224	110000	7883861	500	500	500	500	0
592	20250224	105900	7883861	500	500	500	500	0
593	20250224	105800	7883861	500	500	500	500	0
594	20250224	105700	7883861	500	500	500	500	1
595	20250224	105600	7883361	431	431	431	431	0
596	20250224	105500	7883361	431	431	431	431	0
597	20250224	105400	7883361	431	431	431	431	0
598	20250224	105300	7883361	431	431	431	431	0
599	20250224	105200	7883361	431	431	431	431	0
600	20250224	105100	7883361	431	431	431	431	0
601	20250224	105000	7883361	431	431	431	431	0
602	20250224	104900	7883361	431	431	431	431	0
603	20250224	104800	7883361	431	431	431	431	0
604	20250224	104700	7883361	431	431	431	431	0
605	20250224	104600	7883361	431	431	431	431	0
606	20250224	104500	7883361	431	431	431	431	0
607	20250224	104400	7883361	431	431	431	431	0
608	20250224	104300	7883361	431	431	431	431	0
609	20250224	104200	7883361	431	431	431	431	0
610	20250224	104100	7883361	431	431	431	431	0
611	20250224	104000	7883361	431	431	431	431	0
612	20250224	103900	7883361	431	431	431	431	0
613	20250224	103800	7883361	431	431	431	431	0
614	20250224	103700	7883361	431	431	431	431	0
615	20250224	103600	7883361	431	431	431	431	0
616	20250224	103500	7883361	431	431	431	431	0
617	20250224	103400	7883361	431	431	431	431	0
618	20250224	103300	7883361	431	431	431	431	0
619	20250224	103200	7883361	431	431	431	431	0
620	20250224	103100	7883361	431	431	431	431	0
621	20250224	103000	7883361	431	431	431	431	0
622	20250224	102900	7883361	431	431	431	431	0
623	20250224	102800	7883361	431	431	431	431	0
624	20250224	102700	7883361	431	431	431	431	0
625	20250224	102600	7883361	431	431	431	431	0
626	20250224	102500	7883361	431	431	431	431	0
627	20250224	102400	7883361	431	431	431	431	0
628	20250224	102300	7883361	431	431	431	431	0
629	20250224	102200	7883361	431	431	431	431	0
630	20250224	102100	7883361	431	431	431	431	0
631	20250224	102000	7883361	431	435	435	431	2000
632	20250224	101900	7018325	435	500	500	435	15000
633	20250224	101800	490590	550	550	550	550	0
634	20250224	101700	490590	550	550	550	550	0
635	20250224	101600	490590	550	550	550	550	0
636	20250224	101500	490590	550	550	550	550	0
637	20250224	101400	490590	550	550	550	550	0
638	20250224	101300	490590	550	550	550	550	0
639	20250224	101200	490590	550	550	550	550	0
640	20250224	101100	490590	550	550	550	550	0
641	20250224	101000	490590	550	550	550	550	0
642	20250224	100900	490590	550	550	550	550	0
643	20250224	100800	490590	550	550	550	550	0
644	20250224	100700	490590	550	550	550	550	0
645	20250224	100600	490590	550	550	550	550	0
646	20250224	100500	490590	550	550	550	550	0
647	20250224	100400	490590	550	550	550	550	0
648	20250224	100300	490590	550	550	550	550	0
649	20250224	100200	490590	550	550	550	550	0
650	20250224	100100	490590	550	550	550	550	0
651	20250224	100000	490590	550	550	550	550	0
652	20250224	095900	490590	550	550	550	550	0
653	20250224	095800	490590	550	550	550	550	0
654	20250224	095700	490590	550	550	550	550	0
655	20250224	095600	490590	550	550	550	550	0
656	20250224	095500	490590	550	550	550	550	0
657	20250224	095400	490590	550	550	550	550	0
658	20250224	095300	490590	550	550	550	550	0
659	20250224	095200	490590	550	550	550	550	0
660	20250224	095100	490590	550	550	550	550	0
661	20250224	095000	490590	550	550	550	550	0
662	20250224	094900	490590	550	550	550	550	17
663	20250224	094800	481240	550	550	550	550	0
664	20250224	094700	481240	550	550	550	550	0
665	20250224	094600	481240	550	550	550	550	0
666	20250224	094500	481240	550	550	550	550	0
667	20250224	094400	481240	550	550	550	550	0
668	20250224	094300	481240	550	550	550	550	0
669	20250224	094200	481240	550	550	550	550	0
670	20250224	094100	481240	550	550	550	550	0
671	20250224	094000	481240	550	550	550	550	0
672	20250224	093900	481240	550	500	550	500	100
673	20250224	093800	431140	570	570	570	570	0
674	20250224	093700	431140	570	570	570	570	0
675	20250224	093600	431140	570	570	570	570	0
676	20250224	093500	431140	570	570	570	570	0
677	20250224	093400	431140	570	570	570	570	0
678	20250224	093300	431140	570	570	570	570	0
679	20250224	093200	431140	570	570	570	570	0
680	20250224	093100	431140	570	570	570	570	0
681	20250224	093000	431140	570	570	570	570	1
682	20250224	092900	430570	430	430	430	430	0
683	20250224	092800	430570	430	430	430	430	0
684	20250224	092700	430570	430	430	430	430	0
685	20250224	092600	430570	430	430	430	430	0
686	20250224	092500	430570	430	430	430	430	0
687	20250224	092400	430570	430	430	430	430	0
688	20250224	092300	430570	430	430	430	430	1000
689	20250224	092200	570	570	570	570	570	0
690	20250224	092100	570	570	570	570	570	0
691	20250224	092000	570	570	570	570	570	0
692	20250224	091900	570	570	570	570	570	0
693	20250224	091800	570	570	570	570	570	0
694	20250224	091700	570	570	570	570	570	0
695	20250224	091600	570	570	570	570	570	0
696	20250224	091500	570	570	570	570	570	0
697	20250224	091400	570	570	570	570	570	0
698	20250224	091300	570	570	570	570	570	0
699	20250224	091200	570	570	570	570	570	0
700	20250224	091100	570	570	570	570	570	0
701	20250224	091000	570	570	570	570	570	0
702	20250224	090900	570	570	570	570	570	0
703	20250224	090800	570	570	570	570	570	0
704	20250224	090700	570	570	570	570	570	0
705	20250224	090600	570	570	570	570	570	0
706	20250224	090500	570	570	570	570	570	0
707	20250224	090400	570	570	570	570	570	0
708	20250224	090300	570	570	570	570	570	1
709	20250224	090200	0	500	500	500	500	0
710	20250224	090100	0	500	500	500	500	0
711	20250224	090000	0	500	500	500	500	0