KissMeData/258790/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	210300	75820293	921	921	921	921	1605
3	20250224	210200	75820293	921	921	921	921	0
4	20250224	210100	75820293	921	921	921	921	0
5	20250224	210000	75820293	921	921	921	921	0
6	20250224	205900	75820293	921	921	921	921	0
7	20250224	205800	75820293	921	921	921	921	0
8	20250224	205700	75820293	921	921	921	921	0
9	20250224	205600	75820293	921	921	921	921	0
10	20250224	205500	75820293	921	921	921	921	0
11	20250224	205400	75820293	921	921	921	921	0
12	20250224	205300	75820293	921	921	921	921	0
13	20250224	205200	75820293	921	921	921	921	0
14	20250224	205100	75820293	921	921	921	921	0
15	20250224	205000	75820293	921	921	921	921	0
16	20250224	204900	75820293	921	921	921	921	0
17	20250224	204800	75820293	921	921	921	921	0
18	20250224	204700	75820293	921	921	921	921	0
19	20250224	204600	75820293	921	921	921	921	0
20	20250224	204500	75820293	921	921	921	921	0
21	20250224	204400	75820293	921	921	921	921	0
22	20250224	204300	75820293	921	921	921	921	0
23	20250224	204200	75820293	921	921	921	921	0
24	20250224	204100	75820293	921	921	921	921	0
25	20250224	204000	75820293	921	921	921	921	0
26	20250224	203900	75820293	921	921	921	921	0
27	20250224	203800	75820293	921	921	921	921	0
28	20250224	203700	75820293	921	921	921	921	0
29	20250224	203600	75820293	921	921	921	921	0
30	20250224	203500	75820293	921	921	921	921	0
31	20250224	203400	75820293	921	921	921	921	0
32	20250224	203300	75820293	921	921	921	921	1605
33	20250224	203200	75820293	921	921	921	921	0
34	20250224	203100	75820293	921	921	921	921	0
35	20250224	203000	75820293	921	921	921	921	0
36	20250224	202900	75820293	921	921	921	921	0
37	20250224	202800	75820293	921	921	921	921	0
38	20250224	202700	75820293	921	921	921	921	0
39	20250224	202600	75820293	921	921	921	921	0
40	20250224	202500	75820293	921	921	921	921	0
41	20250224	202400	75820293	921	921	921	921	0
42	20250224	202300	75820293	921	921	921	921	0
43	20250224	202200	75820293	921	921	921	921	0
44	20250224	202100	75820293	921	921	921	921	0
45	20250224	202000	75820293	921	921	921	921	0
46	20250224	201900	75820293	921	921	921	921	0
47	20250224	201800	75820293	921	921	921	921	0
48	20250224	201700	75820293	921	921	921	921	0
49	20250224	201600	75820293	921	921	921	921	0
50	20250224	201500	75820293	921	921	921	921	0
51	20250224	201400	75820293	921	921	921	921	0
52	20250224	201300	75820293	921	921	921	921	0
53	20250224	201200	75820293	921	921	921	921	0
54	20250224	201100	75820293	921	921	921	921	0
55	20250224	201000	75820293	921	921	921	921	0
56	20250224	200900	75820293	921	921	921	921	0
57	20250224	200800	75820293	921	921	921	921	0
58	20250224	200700	75820293	921	921	921	921	0
59	20250224	200600	75820293	921	921	921	921	0
60	20250224	200500	75820293	921	921	921	921	0
61	20250224	200400	75820293	921	921	921	921	0
62	20250224	200300	75820293	921	921	921	921	1605
63	20250224	200200	75820293	921	921	921	921	0
64	20250224	200100	75820293	921	921	921	921	0
65	20250224	200000	75820293	921	921	921	921	0
66	20250224	195900	75820293	921	921	921	921	0
67	20250224	195800	75820293	921	921	921	921	0
68	20250224	195700	75820293	921	921	921	921	0
69	20250224	195600	75820293	921	921	921	921	0
70	20250224	195500	75820293	921	921	921	921	0
71	20250224	195400	75820293	921	921	921	921	0
72	20250224	195300	75820293	921	921	921	921	0
73	20250224	195200	75820293	921	921	921	921	0
74	20250224	195100	75820293	921	921	921	921	0
75	20250224	195000	75820293	921	921	921	921	0
76	20250224	194900	75820293	921	921	921	921	0
77	20250224	194800	75820293	921	921	921	921	0
78	20250224	194700	75820293	921	921	921	921	0
79	20250224	194600	75820293	921	921	921	921	0
80	20250224	194500	75820293	921	921	921	921	0
81	20250224	194400	75820293	921	921	921	921	0
82	20250224	194300	75820293	921	921	921	921	0
83	20250224	194200	75820293	921	921	921	921	0
84	20250224	194100	75820293	921	921	921	921	0
85	20250224	194000	75820293	921	921	921	921	0
86	20250224	193900	75820293	921	921	921	921	0
87	20250224	193800	75820293	921	921	921	921	0
88	20250224	193700	75820293	921	921	921	921	0
89	20250224	193600	75820293	921	921	921	921	0
90	20250224	193500	75820293	921	921	921	921	0
91	20250224	193400	75820293	921	921	921	921	0
92	20250224	193300	75820293	921	921	921	921	1605
93	20250224	193200	75820293	921	921	921	921	0
94	20250224	193100	75820293	921	921	921	921	0
95	20250224	193000	75820293	921	921	921	921	0
96	20250224	192900	75820293	921	921	921	921	0
97	20250224	192800	75820293	921	921	921	921	0
98	20250224	192700	75820293	921	921	921	921	0
99	20250224	192600	75820293	921	921	921	921	0
100	20250224	192500	75820293	921	921	921	921	0
101	20250224	192400	75820293	921	921	921	921	0
102	20250224	192300	75820293	921	921	921	921	0
103	20250224	192200	75820293	921	921	921	921	0
104	20250224	192100	75820293	921	921	921	921	0
105	20250224	192000	75820293	921	921	921	921	0
106	20250224	191900	75820293	921	921	921	921	0
107	20250224	191800	75820293	921	921	921	921	0
108	20250224	191700	75820293	921	921	921	921	0
109	20250224	191600	75820293	921	921	921	921	0
110	20250224	191500	75820293	921	921	921	921	0
111	20250224	191400	75820293	921	921	921	921	0
112	20250224	191300	75820293	921	921	921	921	0
113	20250224	191200	75820293	921	921	921	921	0
114	20250224	191100	75820293	921	921	921	921	0
115	20250224	191000	75820293	921	921	921	921	0
116	20250224	190900	75820293	921	921	921	921	0
117	20250224	190800	75820293	921	921	921	921	0
118	20250224	190700	75820293	921	921	921	921	0
119	20250224	190600	75820293	921	921	921	921	0
120	20250224	190500	75820293	921	921	921	921	0
121	20250224	190400	75820293	921	921	921	921	0
122	20250224	190300	75820293	921	921	921	921	1605
123	20250224	190200	75820293	921	921	921	921	0
124	20250224	190100	75820293	921	921	921	921	0
125	20250224	190000	75820293	921	921	921	921	0
126	20250224	185900	75820293	921	921	921	921	0
127	20250224	185800	75820293	921	921	921	921	0
128	20250224	185700	75820293	921	921	921	921	0
129	20250224	185600	75820293	921	921	921	921	0
130	20250224	185500	75820293	921	921	921	921	0
131	20250224	185400	75820293	921	921	921	921	0
132	20250224	185300	75820293	921	921	921	921	0
133	20250224	185200	75820293	921	921	921	921	0
134	20250224	185100	75820293	921	921	921	921	0
135	20250224	185000	75820293	921	921	921	921	0
136	20250224	184900	75820293	921	921	921	921	0
137	20250224	184800	75820293	921	921	921	921	0
138	20250224	184700	75820293	921	921	921	921	0
139	20250224	184600	75820293	921	921	921	921	0
140	20250224	184500	75820293	921	921	921	921	0
141	20250224	184400	75820293	921	921	921	921	0
142	20250224	184300	75820293	921	921	921	921	0
143	20250224	184200	75820293	921	921	921	921	0
144	20250224	184100	75820293	921	921	921	921	0
145	20250224	184000	75820293	921	921	921	921	0
146	20250224	183900	75820293	921	921	921	921	0
147	20250224	183800	75820293	921	921	921	921	0
148	20250224	183700	75820293	921	921	921	921	0
149	20250224	183600	75820293	921	921	921	921	0
150	20250224	183500	75820293	921	921	921	921	0
151	20250224	183400	75820293	921	921	921	921	0
152	20250224	183300	75820293	921	921	921	921	1605
153	20250224	183200	75820293	921	921	921	921	0
154	20250224	183100	75820293	921	921	921	921	0
155	20250224	183000	75820293	921	921	921	921	0
156	20250224	182900	75820293	921	921	921	921	0
157	20250224	182800	75820293	921	921	921	921	0
158	20250224	182700	75820293	921	921	921	921	0
159	20250224	182600	75820293	921	921	921	921	0
160	20250224	182500	75820293	921	921	921	921	0
161	20250224	182400	75820293	921	921	921	921	0
162	20250224	182300	75820293	921	921	921	921	0
163	20250224	182200	75820293	921	921	921	921	0
164	20250224	182100	75820293	921	921	921	921	0
165	20250224	182000	75820293	921	921	921	921	0
166	20250224	181900	75820293	921	921	921	921	0
167	20250224	181800	75820293	921	921	921	921	0
168	20250224	181700	75820293	921	921	921	921	0
169	20250224	181600	75820293	921	921	921	921	0
170	20250224	181500	75820293	921	921	921	921	0
171	20250224	181400	75820293	921	921	921	921	0
172	20250224	181300	75820293	921	921	921	921	0
173	20250224	181200	75820293	921	921	921	921	0
174	20250224	181100	75820293	921	921	921	921	0
175	20250224	181000	75820293	921	921	921	921	0
176	20250224	180900	75820293	921	921	921	921	0
177	20250224	180800	75820293	921	921	921	921	0
178	20250224	180700	75820293	921	921	921	921	0
179	20250224	180600	75820293	921	921	921	921	0
180	20250224	180500	75820293	921	921	921	921	0
181	20250224	180400	75820293	921	921	921	921	0
182	20250224	180300	75820293	921	921	921	921	1605
183	20250224	180200	75820293	921	921	921	921	0
184	20250224	180100	75820293	921	921	921	921	0
185	20250224	180000	75820293	921	921	921	921	0
186	20250224	175900	75820293	921	921	921	921	0
187	20250224	175800	75820293	921	921	921	921	0
188	20250224	175700	75820293	921	921	921	921	0
189	20250224	175600	75820293	921	921	921	921	0
190	20250224	175500	75820293	921	921	921	921	0
191	20250224	175400	75820293	921	921	921	921	0
192	20250224	175300	75820293	921	921	921	921	0
193	20250224	175200	75820293	921	921	921	921	0
194	20250224	175100	75820293	921	921	921	921	0
195	20250224	175000	75820293	921	921	921	921	0
196	20250224	174900	75820293	921	921	921	921	0
197	20250224	174800	75820293	921	921	921	921	0
198	20250224	174700	75820293	921	921	921	921	0
199	20250224	174600	75820293	921	921	921	921	0
200	20250224	174500	75820293	921	921	921	921	0
201	20250224	174400	75820293	921	921	921	921	0
202	20250224	174300	75820293	921	921	921	921	0
203	20250224	174200	75820293	921	921	921	921	0
204	20250224	174100	75820293	921	921	921	921	0
205	20250224	174000	75820293	921	921	921	921	0
206	20250224	173900	75820293	921	921	921	921	0
207	20250224	173800	75820293	921	921	921	921	0
208	20250224	173700	75820293	921	921	921	921	0
209	20250224	173600	75820293	921	921	921	921	0
210	20250224	173500	75820293	921	921	921	921	0
211	20250224	173400	75820293	921	921	921	921	0
212	20250224	173300	75820293	921	921	921	921	1605
213	20250224	173200	75820293	921	921	921	921	0
214	20250224	173100	75820293	921	921	921	921	0
215	20250224	173000	75820293	921	921	921	921	0
216	20250224	172900	75820293	921	921	921	921	0
217	20250224	172800	75820293	921	921	921	921	0
218	20250224	172700	75820293	921	921	921	921	0
219	20250224	172600	75820293	921	921	921	921	0
220	20250224	172500	75820293	921	921	921	921	0
221	20250224	172400	75820293	921	921	921	921	0
222	20250224	172300	75820293	921	921	921	921	0
223	20250224	172200	75820293	921	921	921	921	0
224	20250224	172100	75820293	921	921	921	921	0
225	20250224	172000	75820293	921	921	921	921	0
226	20250224	171900	75820293	921	921	921	921	0
227	20250224	171800	75820293	921	921	921	921	0
228	20250224	171700	75820293	921	921	921	921	0
229	20250224	171600	75820293	921	921	921	921	0
230	20250224	171500	75820293	921	921	921	921	0
231	20250224	171400	75820293	921	921	921	921	0
232	20250224	171300	75820293	921	921	921	921	0
233	20250224	171200	75820293	921	921	921	921	0
234	20250224	171100	75820293	921	921	921	921	0
235	20250224	171000	75820293	921	921	921	921	0
236	20250224	170900	75820293	921	921	921	921	0
237	20250224	170800	75820293	921	921	921	921	0
238	20250224	170700	75820293	921	921	921	921	0
239	20250224	170600	75820293	921	921	921	921	0
240	20250224	170500	75820293	921	921	921	921	0
241	20250224	170400	75820293	921	921	921	921	0
242	20250224	170300	75820293	921	921	921	921	1605
243	20250224	170200	75820293	921	921	921	921	0
244	20250224	170100	75820293	921	921	921	921	0
245	20250224	170000	75820293	921	921	921	921	0
246	20250224	165900	75820293	921	921	921	921	0
247	20250224	165800	75820293	921	921	921	921	0
248	20250224	165700	75820293	921	921	921	921	0
249	20250224	165600	75820293	921	921	921	921	0
250	20250224	165500	75820293	921	921	921	921	0
251	20250224	165400	75820293	921	921	921	921	0
252	20250224	165300	75820293	921	921	921	921	0
253	20250224	165200	75820293	921	921	921	921	0
254	20250224	165100	75820293	921	921	921	921	0
255	20250224	165000	75820293	921	921	921	921	0
256	20250224	164900	75820293	921	921	921	921	0
257	20250224	164800	75820293	921	921	921	921	0
258	20250224	164700	75820293	921	921	921	921	0
259	20250224	164600	75820293	921	921	921	921	0
260	20250224	164500	75820293	921	921	921	921	0
261	20250224	164400	75820293	921	921	921	921	0
262	20250224	164300	75820293	921	921	921	921	0
263	20250224	164200	75820293	921	921	921	921	0
264	20250224	164100	75820293	921	921	921	921	0
265	20250224	164000	75820293	921	921	921	921	0
266	20250224	163900	75820293	921	921	921	921	0
267	20250224	163800	75820293	921	921	921	921	0
268	20250224	163700	75820293	921	921	921	921	0
269	20250224	163600	75820293	921	921	921	921	0
270	20250224	163500	75820293	921	921	921	921	0
271	20250224	163400	75820293	921	921	921	921	0
272	20250224	163300	75820293	921	921	921	921	1605
273	20250224	163200	75820293	921	921	921	921	0
274	20250224	163100	75820293	921	921	921	921	0
275	20250224	163000	75820293	921	921	921	921	0
276	20250224	162900	75820293	921	921	921	921	0
277	20250224	162800	75820293	921	921	921	921	0
278	20250224	162700	75820293	921	921	921	921	0
279	20250224	162600	75820293	921	921	921	921	0
280	20250224	162500	75820293	921	921	921	921	0
281	20250224	162400	75820293	921	921	921	921	0
282	20250224	162300	75820293	921	921	921	921	0
283	20250224	162200	75820293	921	921	921	921	0
284	20250224	162100	75820293	921	921	921	921	0
285	20250224	162000	75820293	921	921	921	921	0
286	20250224	161900	75820293	921	921	921	921	0
287	20250224	161800	75820293	921	921	921	921	0
288	20250224	161700	75820293	921	921	921	921	0
289	20250224	161600	75820293	921	921	921	921	0
290	20250224	161500	75820293	921	921	921	921	0
291	20250224	161400	75820293	921	921	921	921	0
292	20250224	161300	75820293	921	921	921	921	0
293	20250224	161200	75820293	921	921	921	921	0
294	20250224	161100	75820293	921	921	921	921	0
295	20250224	161000	75820293	921	921	921	921	0
296	20250224	160900	75820293	921	921	921	921	0
297	20250224	160800	75820293	921	921	921	921	0
298	20250224	160700	75820293	921	921	921	921	0
299	20250224	160600	75820293	921	921	921	921	0
300	20250224	160500	75820293	921	921	921	921	0
301	20250224	160400	75820293	921	921	921	921	0
302	20250224	160300	75820293	921	921	921	921	1605
303	20250224	160200	75820293	921	921	921	921	0
304	20250224	160100	75820293	921	921	921	921	0
305	20250224	160000	75820293	921	921	921	921	0
306	20250224	155900	75820293	921	921	921	921	0
307	20250224	155800	75820293	921	921	921	921	0
308	20250224	155700	75820293	921	921	921	921	0
309	20250224	155600	75820293	921	921	921	921	0
310	20250224	155500	75820293	921	921	921	921	0
311	20250224	155400	75820293	921	921	921	921	0
312	20250224	155300	75820293	921	921	921	921	0
313	20250224	155200	75820293	921	921	921	921	0
314	20250224	155100	75820293	921	921	921	921	0
315	20250224	155000	75820293	921	921	921	921	0
316	20250224	154900	75820293	921	921	921	921	0
317	20250224	154800	75820293	921	921	921	921	0
318	20250224	154700	75820293	921	921	921	921	0
319	20250224	154600	75820293	921	921	921	921	0
320	20250224	154500	75820293	921	921	921	921	0
321	20250224	154400	75820293	921	921	921	921	0
322	20250224	154300	75820293	921	921	921	921	0
323	20250224	154200	75820293	921	921	921	921	0
324	20250224	154100	75820293	921	921	921	921	0
325	20250224	154000	75820293	921	921	921	921	0
326	20250224	153900	75820293	921	921	921	921	0
327	20250224	153800	75820293	921	921	921	921	0
328	20250224	153700	75820293	921	921	921	921	0
329	20250224	153600	75820293	921	921	921	921	0
330	20250224	153500	75820293	921	921	921	921	0
331	20250224	153400	75820293	921	921	921	921	0
332	20250224	153300	75820293	921	921	921	921	1605
333	20250224	153200	75820293	921	921	921	921	0
334	20250224	153100	75820293	921	921	921	921	0
335	20250224	153000	75820293	921	921	921	921	1605
336	20250224	152900	74342088	930	930	930	930	0
337	20250224	152800	74342088	930	930	930	930	0
338	20250224	152700	74342088	930	930	930	930	0
339	20250224	152600	74342088	930	930	930	930	0
340	20250224	152500	74342088	930	930	930	930	0
341	20250224	152400	74342088	930	930	930	930	0
342	20250224	152300	74342088	930	930	930	930	0
343	20250224	152200	74342088	930	930	930	930	0
344	20250224	152100	74342088	930	930	930	930	0
345	20250224	152000	74342088	930	930	930	930	0
346	20250224	151900	74342088	930	930	930	930	0
347	20250224	151800	74342088	930	930	930	930	20
348	20250224	151700	74323488	930	930	930	930	0
349	20250224	151600	74323488	930	930	930	930	0
350	20250224	151500	74323488	930	930	930	930	0
351	20250224	151400	74323488	930	930	930	930	0
352	20250224	151300	74323488	930	930	930	930	0
353	20250224	151200	74323488	930	930	930	930	11
354	20250224	151100	74313258	930	930	930	930	0
355	20250224	151000	74313258	930	930	930	930	0
356	20250224	150900	74313258	930	930	930	930	0
357	20250224	150800	74313258	930	930	930	930	107
358	20250224	150700	74213748	930	930	930	930	54
359	20250224	150600	74163528	930	930	930	930	0
360	20250224	150500	74163528	930	930	930	930	0
361	20250224	150400	74163528	930	930	930	930	1
362	20250224	150300	74162598	930	930	930	930	0
363	20250224	150200	74162598	930	930	930	930	0
364	20250224	150100	74162598	930	930	930	930	0
365	20250224	150000	74162598	930	930	930	930	0
366	20250224	145900	74162598	930	930	930	930	0
367	20250224	145800	74162598	930	930	930	930	0
368	20250224	145700	74162598	930	930	930	930	0
369	20250224	145600	74162598	930	930	930	930	0
370	20250224	145500	74162598	930	930	930	930	0
371	20250224	145400	74162598	930	930	930	930	0
372	20250224	145300	74162598	930	930	930	930	0
373	20250224	145200	74162598	930	930	930	930	0
374	20250224	145100	74162598	930	930	930	930	0
375	20250224	145000	74162598	930	930	930	930	0
376	20250224	144900	74162598	930	930	930	930	0
377	20250224	144800	74162598	930	930	930	930	0
378	20250224	144700	74162598	930	930	930	930	0
379	20250224	144600	74162598	930	930	930	930	0
380	20250224	144500	74162598	930	930	930	930	0
381	20250224	144400	74162598	930	930	930	930	0
382	20250224	144300	74162598	930	930	930	930	0
383	20250224	144200	74162598	930	930	930	930	0
384	20250224	144100	74162598	930	930	930	930	1
385	20250224	144000	74161668	924	924	924	924	0
386	20250224	143900	74161668	924	924	924	924	0
387	20250224	143800	74161668	924	924	924	924	0
388	20250224	143700	74161668	924	926	926	924	2500
389	20250224	143600	71851016	926	926	926	926	0
390	20250224	143500	71851016	926	926	926	926	737
391	20250224	143400	71168554	926	926	926	926	0
392	20250224	143300	71168554	926	926	926	926	0
393	20250224	143200	71168554	926	926	926	926	0
394	20250224	143100	71168554	926	926	926	926	0
395	20250224	143000	71168554	926	926	926	926	0
396	20250224	142900	71168554	926	926	926	926	0
397	20250224	142800	71168554	926	926	926	926	500
398	20250224	142700	70705554	925	925	925	925	500
399	20250224	142600	70243054	930	930	930	930	0
400	20250224	142500	70243054	930	930	930	930	0
401	20250224	142400	70243054	930	928	930	928	6000
402	20250224	142300	64667238	929	929	929	929	0
403	20250224	142200	64667238	929	929	929	929	0
404	20250224	142100	64667238	929	929	929	929	0
405	20250224	142000	64667238	929	929	929	929	0
406	20250224	141900	64667238	929	929	929	929	0
407	20250224	141800	64667238	929	929	929	929	108
408	20250224	141700	64566906	930	930	930	930	0
409	20250224	141600	64566906	930	926	930	926	4000
410	20250224	141500	60852191	926	926	926	926	0
411	20250224	141400	60852191	926	926	926	926	0
412	20250224	141300	60852191	926	926	926	926	0
413	20250224	141200	60852191	926	926	926	926	0
414	20250224	141100	60852191	926	926	926	926	0
415	20250224	141000	60852191	926	925	926	925	9
416	20250224	140900	60843861	924	924	924	924	22
417	20250224	140800	60823533	924	924	924	924	0
418	20250224	140700	60823533	924	924	924	924	0
419	20250224	140600	60823533	924	924	924	924	0
420	20250224	140500	60823533	924	924	924	924	0
421	20250224	140400	60823533	924	924	924	924	0
422	20250224	140300	60823533	924	924	924	924	0
423	20250224	140200	60823533	924	924	924	924	0
424	20250224	140100	60823533	924	924	924	924	100
425	20250224	140000	60731133	924	924	924	924	0
426	20250224	135900	60731133	924	924	924	924	0
427	20250224	135800	60731133	924	924	924	924	0
428	20250224	135700	60731133	924	924	924	924	0
429	20250224	135600	60731133	924	924	924	924	0
430	20250224	135500	60731133	924	924	924	924	0
431	20250224	135400	60731133	924	924	924	924	0
432	20250224	135300	60731133	924	924	924	924	0
433	20250224	135200	60731133	924	924	924	924	0
434	20250224	135100	60731133	924	924	924	924	0
435	20250224	135000	60731133	924	924	924	924	0
436	20250224	134900	60731133	924	926	926	924	3560
437	20250224	134800	57441414	926	926	926	926	3
438	20250224	134700	57438636	925	925	925	925	0
439	20250224	134600	57438636	925	924	925	924	2000
440	20250224	134500	55590635	924	924	924	924	0
441	20250224	134400	55590635	924	924	924	924	0
442	20250224	134300	55590635	924	923	924	923	3
443	20250224	134200	55587864	923	923	923	923	0
444	20250224	134100	55587864	923	923	923	923	71
445	20250224	134000	55522331	923	923	923	923	1
446	20250224	133900	55521408	923	923	923	923	0
447	20250224	133800	55521408	923	923	923	923	0
448	20250224	133700	55521408	923	923	923	923	0
449	20250224	133600	55521408	923	923	923	923	0
450	20250224	133500	55521408	923	923	923	923	0
451	20250224	133400	55521408	923	923	923	923	0
452	20250224	133300	55521408	923	923	923	923	1
453	20250224	133200	55520485	923	923	923	923	5
454	20250224	133100	55515870	922	922	922	922	5
455	20250224	133000	55511260	922	922	922	922	0
456	20250224	132900	55511260	922	922	922	922	0
457	20250224	132800	55511260	922	922	922	922	480
458	20250224	132700	55068700	922	922	922	922	0
459	20250224	132600	55068700	922	922	922	922	0
460	20250224	132500	55068700	922	922	922	922	0
461	20250224	132400	55068700	922	922	922	922	0
462	20250224	132300	55068700	922	922	922	922	0
463	20250224	132200	55068700	922	922	922	922	0
464	20250224	132100	55068700	922	922	922	922	200
465	20250224	132000	54884300	921	921	921	921	0
466	20250224	131900	54884300	921	921	921	921	0
467	20250224	131800	54884300	921	921	921	921	0
468	20250224	131700	54884300	921	921	921	921	0
469	20250224	131600	54884300	921	921	921	921	0
470	20250224	131500	54884300	921	921	921	921	0
471	20250224	131400	54884300	921	921	921	921	0
472	20250224	131300	54884300	921	921	921	921	0
473	20250224	131200	54884300	921	921	921	921	0
474	20250224	131100	54884300	921	921	921	921	0
475	20250224	131000	54884300	921	921	921	921	0
476	20250224	130900	54884300	921	921	921	921	0
477	20250224	130800	54884300	921	921	921	921	0
478	20250224	130700	54884300	921	921	921	921	0
479	20250224	130600	54884300	921	921	921	921	0
480	20250224	130500	54884300	921	921	921	921	0
481	20250224	130400	54884300	921	921	921	921	0
482	20250224	130300	54884300	921	921	921	921	0
483	20250224	130200	54884300	921	921	921	921	0
484	20250224	130100	54884300	921	921	921	921	0
485	20250224	130000	54884300	921	921	921	921	0
486	20250224	125900	54884300	921	921	921	921	58
487	20250224	125800	54830882	922	922	922	922	0
488	20250224	125700	54830882	922	922	922	922	0
489	20250224	125600	54830882	922	922	922	922	0
490	20250224	125500	54830882	922	922	922	922	0
491	20250224	125400	54830882	922	922	922	922	0
492	20250224	125300	54830882	922	919	922	919	2937
493	20250224	125200	52129460	919	919	919	919	0
494	20250224	125100	52129460	919	919	919	919	0
495	20250224	125000	52129460	919	919	919	919	14
496	20250224	124900	52116594	919	919	919	919	0
497	20250224	124800	52116594	919	919	919	919	0
498	20250224	124700	52116594	919	919	919	919	0
499	20250224	124600	52116594	919	919	919	919	100
500	20250224	124500	52024694	919	919	919	919	0
501	20250224	124400	52024694	919	919	919	919	0
502	20250224	124300	52024694	919	919	919	919	0
503	20250224	124200	52024694	919	919	919	919	0
504	20250224	124100	52024694	919	919	919	919	0
505	20250224	124000	52024694	919	919	919	919	100
506	20250224	123900	51932794	919	919	919	919	100
507	20250224	123800	51840894	919	919	919	919	0
508	20250224	123700	51840894	919	919	919	919	0
509	20250224	123600	51840894	919	919	919	919	0
510	20250224	123500	51840894	919	919	919	919	0
511	20250224	123400	51840894	919	919	919	919	0
512	20250224	123300	51840894	919	919	919	919	108
513	20250224	123200	51741642	919	919	919	919	0
514	20250224	123100	51741642	919	919	919	919	0
515	20250224	123000	51741642	919	919	919	919	0
516	20250224	122900	51741642	919	919	919	919	0
517	20250224	122800	51741642	919	919	919	919	50
518	20250224	122700	51695692	919	919	919	919	0
519	20250224	122600	51695692	919	919	919	919	0
520	20250224	122500	51695692	919	919	919	919	10
521	20250224	122400	51686502	919	919	919	919	0
522	20250224	122300	51686502	919	919	919	919	0
523	20250224	122200	51686502	919	919	919	919	129
524	20250224	122100	51567951	919	919	919	919	0
525	20250224	122000	51567951	919	919	919	919	0
526	20250224	121900	51567951	919	919	919	919	0
527	20250224	121800	51567951	919	919	919	919	0
528	20250224	121700	51567951	919	919	919	919	0
529	20250224	121600	51567951	919	919	919	919	0
530	20250224	121500	51567951	919	919	919	919	0
531	20250224	121400	51567951	919	919	919	919	0
532	20250224	121300	51567951	919	919	919	919	0
533	20250224	121200	51567951	919	919	919	919	7
534	20250224	121100	51561518	920	920	920	920	0
535	20250224	121000	51561518	920	920	920	920	0
536	20250224	120900	51561518	920	920	920	920	0
537	20250224	120800	51561518	920	920	920	920	0
538	20250224	120700	51561518	920	920	920	920	0
539	20250224	120600	51561518	920	920	920	920	0
540	20250224	120500	51561518	920	920	920	920	0
541	20250224	120400	51561518	920	920	920	920	0
542	20250224	120300	51561518	920	920	920	920	0
543	20250224	120200	51561518	920	920	920	920	0
544	20250224	120100	51561518	920	920	920	920	0
545	20250224	120000	51561518	920	920	920	920	0
546	20250224	115900	51561518	920	920	920	920	0
547	20250224	115800	51561518	920	920	920	920	0
548	20250224	115700	51561518	920	920	920	920	0
549	20250224	115600	51561518	920	920	920	920	0
550	20250224	115500	51561518	920	920	920	920	0
551	20250224	115400	51561518	920	920	920	920	0
552	20250224	115300	51561518	920	920	920	920	61
553	20250224	115200	51505398	920	920	920	920	0
554	20250224	115100	51505398	920	920	920	920	0
555	20250224	115000	51505398	920	920	920	920	0
556	20250224	114900	51505398	920	920	920	920	0
557	20250224	114800	51505398	920	920	920	920	0
558	20250224	114700	51505398	920	920	920	920	0
559	20250224	114600	51505398	920	920	920	920	0
560	20250224	114500	51505398	920	920	920	920	0
561	20250224	114400	51505398	920	920	920	920	22
562	20250224	114300	51485158	920	920	920	920	1
563	20250224	114200	51484238	920	920	920	920	0
564	20250224	114100	51484238	920	920	920	920	0
565	20250224	114000	51484238	920	920	920	920	0
566	20250224	113900	51484238	920	920	920	920	0
567	20250224	113800	51484238	920	920	920	920	0
568	20250224	113700	51484238	920	920	920	920	0
569	20250224	113600	51484238	920	920	920	920	54
570	20250224	113500	51434558	920	920	920	920	0
571	20250224	113400	51434558	920	919	920	919	500
572	20250224	113300	50974575	920	920	920	920	0
573	20250224	113200	50974575	920	920	920	920	0
574	20250224	113100	50974575	920	920	920	920	0
575	20250224	113000	50974575	920	920	920	920	0
576	20250224	112900	50974575	920	920	920	920	0
577	20250224	112800	50974575	920	920	920	920	0
578	20250224	112700	50974575	920	920	920	920	0
579	20250224	112600	50974575	920	920	920	920	0
580	20250224	112500	50974575	920	920	920	920	0
581	20250224	112400	50974575	920	920	920	920	0
582	20250224	112300	50974575	920	920	920	920	0
583	20250224	112200	50974575	920	920	920	920	0
584	20250224	112100	50974575	920	920	920	920	0
585	20250224	112000	50974575	920	920	920	920	0
586	20250224	111900	50974575	920	920	920	920	0
587	20250224	111800	50974575	920	920	920	920	0
588	20250224	111700	50974575	920	920	920	920	0
589	20250224	111600	50974575	920	920	920	920	0
590	20250224	111500	50974575	920	920	920	920	0
591	20250224	111400	50974575	920	920	920	920	0
592	20250224	111300	50974575	920	920	920	920	0
593	20250224	111200	50974575	920	920	920	920	1
594	20250224	111100	50973655	916	916	916	916	500
595	20250224	111000	50515655	920	920	920	920	0
596	20250224	110900	50515655	920	920	920	920	0
597	20250224	110800	50515655	920	920	920	920	0
598	20250224	110700	50515655	920	920	920	920	0
599	20250224	110600	50515655	920	920	920	920	0
600	20250224	110500	50515655	920	920	920	920	0
601	20250224	110400	50515655	920	920	920	920	0
602	20250224	110300	50515655	920	920	920	920	0
603	20250224	110200	50515655	920	920	920	920	21
604	20250224	110100	50496335	916	916	916	916	0
605	20250224	110000	50496335	916	916	916	916	0
606	20250224	105900	50496335	916	916	916	916	0
607	20250224	105800	50496335	916	916	916	916	0
608	20250224	105700	50496335	916	916	916	916	0
609	20250224	105600	50496335	916	916	916	916	0
610	20250224	105500	50496335	916	917	917	916	500
611	20250224	105400	50038161	917	917	917	917	10
612	20250224	105300	50028991	917	917	917	917	0
613	20250224	105200	50028991	917	919	919	917	200
614	20250224	105100	49845519	917	917	917	917	0
615	20250224	105000	49845519	917	917	917	917	0
616	20250224	104900	49845519	917	917	917	917	0
617	20250224	104800	49845519	917	917	917	917	0
618	20250224	104700	49845519	917	917	917	917	0
619	20250224	104600	49845519	917	917	917	917	0
620	20250224	104500	49845519	917	917	917	917	0
621	20250224	104400	49845519	917	917	917	917	0
622	20250224	104300	49845519	917	917	917	917	0
623	20250224	104200	49845519	917	917	917	917	0
624	20250224	104100	49845519	917	917	917	917	0
625	20250224	104000	49845519	917	917	917	917	0
626	20250224	103900	49845519	917	917	917	917	0
627	20250224	103800	49845519	917	917	917	917	0
628	20250224	103700	49845519	917	917	917	917	300
629	20250224	103600	49570419	917	917	917	917	1000
630	20250224	103500	48653419	917	917	917	917	0
631	20250224	103400	48653419	917	917	917	917	9561
632	20250224	103300	39885982	917	917	917	917	0
633	20250224	103200	39885982	917	917	917	917	0
634	20250224	103100	39885982	917	917	917	917	0
635	20250224	103000	39885982	917	917	917	917	0
636	20250224	102900	39885982	917	917	917	917	0
637	20250224	102800	39885982	917	917	917	917	0
638	20250224	102700	39885982	917	917	917	917	0
639	20250224	102600	39885982	917	917	917	917	0
640	20250224	102500	39885982	917	917	917	917	0
641	20250224	102400	39885982	917	917	917	917	0
642	20250224	102300	39885982	917	917	917	917	0
643	20250224	102200	39885982	917	917	917	917	0
644	20250224	102100	39885982	917	917	917	917	0
645	20250224	102000	39885982	917	917	917	917	0
646	20250224	101900	39885982	917	917	917	917	1
647	20250224	101800	39885065	915	915	915	915	0
648	20250224	101700	39885065	915	915	915	915	0
649	20250224	101600	39885065	915	915	915	915	86
650	20250224	101500	39806375	916	916	916	916	0
651	20250224	101400	39806375	916	916	916	916	1
652	20250224	101300	39805459	916	916	916	916	13
653	20250224	101200	39793551	917	917	917	917	0
654	20250224	101100	39793551	917	917	917	917	0
655	20250224	101000	39793551	917	918	918	917	4982
656	20250224	100900	35223090	920	920	920	920	0
657	20250224	100800	35223090	920	920	920	920	0
658	20250224	100700	35223090	920	920	920	920	0
659	20250224	100600	35223090	920	920	920	920	0
660	20250224	100500	35223090	920	920	920	920	0
661	20250224	100400	35223090	920	917	920	917	6000
662	20250224	100300	29710668	917	917	917	917	0
663	20250224	100200	29710668	917	917	917	917	0
664	20250224	100100	29710668	917	917	917	917	0
665	20250224	100000	29710668	917	917	917	917	0
666	20250224	095900	29710668	917	917	917	917	1
667	20250224	095800	29709751	917	917	917	917	0
668	20250224	095700	29709751	917	917	917	917	545
669	20250224	095600	29209986	917	917	917	917	0
670	20250224	095500	29209986	917	917	917	917	0
671	20250224	095400	29209986	917	917	917	917	0
672	20250224	095300	29209986	917	917	917	917	0
673	20250224	095200	29209986	917	917	917	917	0
674	20250224	095100	29209986	917	917	917	917	10
675	20250224	095000	29200816	914	914	914	914	400
676	20250224	094900	28835216	918	918	918	918	0
677	20250224	094800	28835216	918	918	918	918	0
678	20250224	094700	28835216	918	918	918	918	0
679	20250224	094600	28835216	918	918	918	918	0
680	20250224	094500	28835216	918	918	918	918	0
681	20250224	094400	28835216	918	918	918	918	0
682	20250224	094300	28835216	918	918	918	918	0
683	20250224	094200	28835216	918	917	918	917	894
684	20250224	094100	28014618	914	914	914	914	646
685	20250224	094000	27424174	914	915	915	914	918
686	20250224	093900	26584929	916	916	916	916	0
687	20250224	093800	26584929	916	916	916	916	70
688	20250224	093700	26520809	915	914	915	914	5659
689	20250224	093600	21342827	914	915	915	914	115
690	20250224	093500	21237613	915	915	915	915	1000
691	20250224	093400	20322613	916	916	916	916	11
692	20250224	093300	20312537	917	917	917	917	0
693	20250224	093200	20312537	917	917	917	917	1
694	20250224	093100	20311620	918	918	918	918	0
695	20250224	093000	20311620	918	916	918	916	2
696	20250224	092900	20309786	913	913	913	913	0
697	20250224	092800	20309786	913	913	913	913	0
698	20250224	092700	20309786	913	913	913	913	0
699	20250224	092600	20309786	913	913	913	913	0
700	20250224	092500	20309786	913	913	913	913	0
701	20250224	092400	20309786	913	913	913	913	100
702	20250224	092300	20218486	911	911	911	911	5952
703	20250224	092200	14796214	911	911	911	911	0
704	20250224	092100	14796214	911	911	911	911	10
705	20250224	092000	14787104	907	907	907	907	0
706	20250224	091900	14787104	907	907	907	907	678
707	20250224	091800	14172158	907	907	907	907	0
708	20250224	091700	14172158	907	907	907	907	212
709	20250224	091600	13979874	907	907	907	907	318
710	20250224	091500	13691448	907	907	907	907	0
711	20250224	091400	13691448	907	907	907	907	174
712	20250224	091300	13533630	907	907	907	907	10
713	20250224	091200	13524560	911	911	911	911	0
714	20250224	091100	13524560	911	910	911	910	102
715	20250224	091000	13431738	910	910	910	910	211
716	20250224	090900	13239728	908	909	909	908	56
717	20250224	090800	13188869	910	911	911	910	120
718	20250224	090700	13079569	911	911	911	911	0
719	20250224	090600	13079569	911	911	911	911	0
720	20250224	090500	13079569	911	911	911	911	0
721	20250224	090400	13079569	911	911	911	911	1
722	20250224	090300	13078658	908	910	910	908	1425
723	20250224	090200	11782558	911	911	913	911	303
724	20250224	090100	11506523	911	911	911	911	139
725	20250224	090000	11379894	909	923	923	909	12366