KissMeData/074610/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	195500	325676621	977	977	977	977	4424
3	20250224	195400	325676621	977	977	977	977	0
4	20250224	195300	325676621	977	977	977	977	0
5	20250224	195200	325676621	977	977	977	977	0
6	20250224	195100	325676621	977	977	977	977	0
7	20250224	195000	325676621	977	977	977	977	0
8	20250224	194900	325676621	977	977	977	977	0
9	20250224	194800	325676621	977	977	977	977	0
10	20250224	194700	325676621	977	977	977	977	0
11	20250224	194600	325676621	977	977	977	977	0
12	20250224	194500	325676621	977	977	977	977	0
13	20250224	194400	325676621	977	977	977	977	0
14	20250224	194300	325676621	977	977	977	977	0
15	20250224	194200	325676621	977	977	977	977	0
16	20250224	194100	325676621	977	977	977	977	0
17	20250224	194000	325676621	977	977	977	977	0
18	20250224	193900	325676621	977	977	977	977	0
19	20250224	193800	325676621	977	977	977	977	0
20	20250224	193700	325676621	977	977	977	977	0
21	20250224	193600	325676621	977	977	977	977	0
22	20250224	193500	325676621	977	977	977	977	0
23	20250224	193400	325676621	977	977	977	977	0
24	20250224	193300	325676621	977	977	977	977	0
25	20250224	193200	325676621	977	977	977	977	0
26	20250224	193100	325676621	977	977	977	977	0
27	20250224	193000	325676621	977	977	977	977	0
28	20250224	192900	325676621	977	977	977	977	0
29	20250224	192800	325676621	977	977	977	977	0
30	20250224	192700	325676621	977	977	977	977	0
31	20250224	192600	325676621	977	977	977	977	0
32	20250224	192500	325676621	977	977	977	977	4424
33	20250224	192400	325676621	977	977	977	977	0
34	20250224	192300	325676621	977	977	977	977	0
35	20250224	192200	325676621	977	977	977	977	0
36	20250224	192100	325676621	977	977	977	977	0
37	20250224	192000	325676621	977	977	977	977	0
38	20250224	191900	325676621	977	977	977	977	0
39	20250224	191800	325676621	977	977	977	977	0
40	20250224	191700	325676621	977	977	977	977	0
41	20250224	191600	325676621	977	977	977	977	0
42	20250224	191500	325676621	977	977	977	977	0
43	20250224	191400	325676621	977	977	977	977	0
44	20250224	191300	325676621	977	977	977	977	0
45	20250224	191200	325676621	977	977	977	977	0
46	20250224	191100	325676621	977	977	977	977	0
47	20250224	191000	325676621	977	977	977	977	0
48	20250224	190900	325676621	977	977	977	977	0
49	20250224	190800	325676621	977	977	977	977	0
50	20250224	190700	325676621	977	977	977	977	0
51	20250224	190600	325676621	977	977	977	977	0
52	20250224	190500	325676621	977	977	977	977	0
53	20250224	190400	325676621	977	977	977	977	0
54	20250224	190300	325676621	977	977	977	977	0
55	20250224	190200	325676621	977	977	977	977	0
56	20250224	190100	325676621	977	977	977	977	0
57	20250224	190000	325676621	977	977	977	977	0
58	20250224	185900	325676621	977	977	977	977	0
59	20250224	185800	325676621	977	977	977	977	0
60	20250224	185700	325676621	977	977	977	977	0
61	20250224	185600	325676621	977	977	977	977	0
62	20250224	185500	325676621	977	977	977	977	4424
63	20250224	185400	325676621	977	977	977	977	0
64	20250224	185300	325676621	977	977	977	977	0
65	20250224	185200	325676621	977	977	977	977	0
66	20250224	185100	325676621	977	977	977	977	0
67	20250224	185000	325676621	977	977	977	977	0
68	20250224	184900	325676621	977	977	977	977	0
69	20250224	184800	325676621	977	977	977	977	0
70	20250224	184700	325676621	977	977	977	977	0
71	20250224	184600	325676621	977	977	977	977	0
72	20250224	184500	325676621	977	977	977	977	0
73	20250224	184400	325676621	977	977	977	977	0
74	20250224	184300	325676621	977	977	977	977	0
75	20250224	184200	325676621	977	977	977	977	0
76	20250224	184100	325676621	977	977	977	977	0
77	20250224	184000	325676621	977	977	977	977	0
78	20250224	183900	325676621	977	977	977	977	0
79	20250224	183800	325676621	977	977	977	977	0
80	20250224	183700	325676621	977	977	977	977	0
81	20250224	183600	325676621	977	977	977	977	0
82	20250224	183500	325676621	977	977	977	977	0
83	20250224	183400	325676621	977	977	977	977	0
84	20250224	183300	325676621	977	977	977	977	0
85	20250224	183200	325676621	977	977	977	977	0
86	20250224	183100	325676621	977	977	977	977	0
87	20250224	183000	325676621	977	977	977	977	0
88	20250224	182900	325676621	977	977	977	977	0
89	20250224	182800	325676621	977	977	977	977	0
90	20250224	182700	325676621	977	977	977	977	0
91	20250224	182600	325676621	977	977	977	977	0
92	20250224	182500	325676621	977	977	977	977	4424
93	20250224	182400	325676621	977	977	977	977	0
94	20250224	182300	325676621	977	977	977	977	0
95	20250224	182200	325676621	977	977	977	977	0
96	20250224	182100	325676621	977	977	977	977	0
97	20250224	182000	325676621	977	977	977	977	0
98	20250224	181900	325676621	977	977	977	977	0
99	20250224	181800	325676621	977	977	977	977	0
100	20250224	181700	325676621	977	977	977	977	0
101	20250224	181600	325676621	977	977	977	977	0
102	20250224	181500	325676621	977	977	977	977	0
103	20250224	181400	325676621	977	977	977	977	0
104	20250224	181300	325676621	977	977	977	977	0
105	20250224	181200	325676621	977	977	977	977	0
106	20250224	181100	325676621	977	977	977	977	0
107	20250224	181000	325676621	977	977	977	977	0
108	20250224	180900	325676621	977	977	977	977	0
109	20250224	180800	325676621	977	977	977	977	0
110	20250224	180700	325676621	977	977	977	977	0
111	20250224	180600	325676621	977	977	977	977	0
112	20250224	180500	325676621	977	977	977	977	0
113	20250224	180400	325676621	977	977	977	977	0
114	20250224	180300	325676621	977	977	977	977	0
115	20250224	180200	325676621	977	977	977	977	0
116	20250224	180100	325676621	977	977	977	977	0
117	20250224	180000	325676621	977	977	977	977	0
118	20250224	175900	325676621	977	977	977	977	0
119	20250224	175800	325676621	977	977	977	977	0
120	20250224	175700	325676621	977	977	977	977	0
121	20250224	175600	325676621	977	977	977	977	0
122	20250224	175500	325676621	977	977	977	977	4424
123	20250224	175400	325676621	977	977	977	977	0
124	20250224	175300	325676621	977	977	977	977	0
125	20250224	175200	325676621	977	977	977	977	0
126	20250224	175100	325676621	977	977	977	977	0
127	20250224	175000	325676621	977	977	977	977	0
128	20250224	174900	325676621	977	977	977	977	0
129	20250224	174800	325676621	977	977	977	977	0
130	20250224	174700	325676621	977	977	977	977	0
131	20250224	174600	325676621	977	977	977	977	0
132	20250224	174500	325676621	977	977	977	977	0
133	20250224	174400	325676621	977	977	977	977	0
134	20250224	174300	325676621	977	977	977	977	0
135	20250224	174200	325676621	977	977	977	977	0
136	20250224	174100	325676621	977	977	977	977	0
137	20250224	174000	325676621	977	977	977	977	0
138	20250224	173900	325676621	977	977	977	977	0
139	20250224	173800	325676621	977	977	977	977	0
140	20250224	173700	325676621	977	977	977	977	0
141	20250224	173600	325676621	977	977	977	977	0
142	20250224	173500	325676621	977	977	977	977	0
143	20250224	173400	325676621	977	977	977	977	0
144	20250224	173300	325676621	977	977	977	977	0
145	20250224	173200	325676621	977	977	977	977	0
146	20250224	173100	325676621	977	977	977	977	0
147	20250224	173000	325676621	977	977	977	977	0
148	20250224	172900	325676621	977	977	977	977	0
149	20250224	172800	325676621	977	977	977	977	0
150	20250224	172700	325676621	977	977	977	977	0
151	20250224	172600	325676621	977	977	977	977	0
152	20250224	172500	325676621	977	977	977	977	4424
153	20250224	172400	325676621	977	977	977	977	0
154	20250224	172300	325676621	977	977	977	977	0
155	20250224	172200	325676621	977	977	977	977	0
156	20250224	172100	325676621	977	977	977	977	0
157	20250224	172000	325676621	977	977	977	977	0
158	20250224	171900	325676621	977	977	977	977	0
159	20250224	171800	325676621	977	977	977	977	0
160	20250224	171700	325676621	977	977	977	977	0
161	20250224	171600	325676621	977	977	977	977	0
162	20250224	171500	325676621	977	977	977	977	0
163	20250224	171400	325676621	977	977	977	977	0
164	20250224	171300	325676621	977	977	977	977	0
165	20250224	171200	325676621	977	977	977	977	0
166	20250224	171100	325676621	977	977	977	977	0
167	20250224	171000	325676621	977	977	977	977	0
168	20250224	170900	325676621	977	977	977	977	0
169	20250224	170800	325676621	977	977	977	977	0
170	20250224	170700	325676621	977	977	977	977	0
171	20250224	170600	325676621	977	977	977	977	0
172	20250224	170500	325676621	977	977	977	977	0
173	20250224	170400	325676621	977	977	977	977	0
174	20250224	170300	325676621	977	977	977	977	0
175	20250224	170200	325676621	977	977	977	977	0
176	20250224	170100	325676621	977	977	977	977	0
177	20250224	170000	325676621	977	977	977	977	0
178	20250224	165900	325676621	977	977	977	977	0
179	20250224	165800	325676621	977	977	977	977	0
180	20250224	165700	325676621	977	977	977	977	0
181	20250224	165600	325676621	977	977	977	977	0
182	20250224	165500	325676621	977	977	977	977	4424
183	20250224	165400	325676621	977	977	977	977	0
184	20250224	165300	325676621	977	977	977	977	0
185	20250224	165200	325676621	977	977	977	977	0
186	20250224	165100	325676621	977	977	977	977	0
187	20250224	165000	325676621	977	977	977	977	0
188	20250224	164900	325676621	977	977	977	977	0
189	20250224	164800	325676621	977	977	977	977	0
190	20250224	164700	325676621	977	977	977	977	0
191	20250224	164600	325676621	977	977	977	977	0
192	20250224	164500	325676621	977	977	977	977	0
193	20250224	164400	325676621	977	977	977	977	0
194	20250224	164300	325676621	977	977	977	977	0
195	20250224	164200	325676621	977	977	977	977	0
196	20250224	164100	325676621	977	977	977	977	0
197	20250224	164000	325676621	977	977	977	977	0
198	20250224	163900	325676621	977	977	977	977	0
199	20250224	163800	325676621	977	977	977	977	0
200	20250224	163700	325676621	977	977	977	977	0
201	20250224	163600	325676621	977	977	977	977	0
202	20250224	163500	325676621	977	977	977	977	0
203	20250224	163400	325676621	977	977	977	977	0
204	20250224	163300	325676621	977	977	977	977	0
205	20250224	163200	325676621	977	977	977	977	0
206	20250224	163100	325676621	977	977	977	977	0
207	20250224	163000	325676621	977	977	977	977	0
208	20250224	162900	325676621	977	977	977	977	0
209	20250224	162800	325676621	977	977	977	977	0
210	20250224	162700	325676621	977	977	977	977	0
211	20250224	162600	325676621	977	977	977	977	0
212	20250224	162500	325676621	977	977	977	977	4424
213	20250224	162400	325676621	977	977	977	977	0
214	20250224	162300	325676621	977	977	977	977	0
215	20250224	162200	325676621	977	977	977	977	0
216	20250224	162100	325676621	977	977	977	977	0
217	20250224	162000	325676621	977	977	977	977	0
218	20250224	161900	325676621	977	977	977	977	0
219	20250224	161800	325676621	977	977	977	977	0
220	20250224	161700	325676621	977	977	977	977	0
221	20250224	161600	325676621	977	977	977	977	0
222	20250224	161500	325676621	977	977	977	977	0
223	20250224	161400	325676621	977	977	977	977	0
224	20250224	161300	325676621	977	977	977	977	0
225	20250224	161200	325676621	977	977	977	977	0
226	20250224	161100	325676621	977	977	977	977	0
227	20250224	161000	325676621	977	977	977	977	0
228	20250224	160900	325676621	977	977	977	977	0
229	20250224	160800	325676621	977	977	977	977	0
230	20250224	160700	325676621	977	977	977	977	0
231	20250224	160600	325676621	977	977	977	977	0
232	20250224	160500	325676621	977	977	977	977	0
233	20250224	160400	325676621	977	977	977	977	0
234	20250224	160300	325676621	977	977	977	977	0
235	20250224	160200	325676621	977	977	977	977	0
236	20250224	160100	325676621	977	977	977	977	0
237	20250224	160000	325676621	977	977	977	977	0
238	20250224	155900	325676621	977	977	977	977	0
239	20250224	155800	325676621	977	977	977	977	0
240	20250224	155700	325676621	977	977	977	977	0
241	20250224	155600	325676621	977	977	977	977	0
242	20250224	155500	325676621	977	977	977	977	4424
243	20250224	155400	325676621	977	977	977	977	0
244	20250224	155300	325676621	977	977	977	977	0
245	20250224	155200	325676621	977	977	977	977	0
246	20250224	155100	325676621	977	977	977	977	0
247	20250224	155000	325676621	977	977	977	977	0
248	20250224	154900	325676621	977	977	977	977	0
249	20250224	154800	325676621	977	977	977	977	0
250	20250224	154700	325676621	977	977	977	977	0
251	20250224	154600	325676621	977	977	977	977	0
252	20250224	154500	325676621	977	977	977	977	0
253	20250224	154400	325676621	977	977	977	977	0
254	20250224	154300	325676621	977	977	977	977	0
255	20250224	154200	325676621	977	977	977	977	0
256	20250224	154100	325676621	977	977	977	977	0
257	20250224	154000	325676621	977	977	977	977	0
258	20250224	153900	325676621	977	977	977	977	0
259	20250224	153800	325676621	977	977	977	977	0
260	20250224	153700	325676621	977	977	977	977	0
261	20250224	153600	325676621	977	977	977	977	0
262	20250224	153500	325676621	977	977	977	977	0
263	20250224	153400	325676621	977	977	977	977	0
264	20250224	153300	325676621	977	977	977	977	0
265	20250224	153200	325676621	977	977	977	977	0
266	20250224	153100	325676621	977	977	977	977	0
267	20250224	153000	325676621	977	977	977	977	4424
268	20250224	152900	321354373	977	977	977	977	0
269	20250224	152800	321354373	977	977	977	977	0
270	20250224	152700	321354373	977	977	977	977	0
271	20250224	152600	321354373	977	977	977	977	0
272	20250224	152500	321354373	977	977	977	977	0
273	20250224	152400	321354373	977	977	977	977	0
274	20250224	152300	321354373	977	977	977	977	0
275	20250224	152200	321354373	977	977	977	977	0
276	20250224	152100	321354373	977	977	977	977	0
277	20250224	152000	321354373	977	977	977	977	0
278	20250224	151900	321354373	977	976	977	976	2932
279	20250224	151800	318491005	976	977	977	976	1935
280	20250224	151700	316602334	977	978	978	977	741
281	20250224	151600	315878058	978	976	978	976	195
282	20250224	151500	315687696	979	978	979	977	3508
283	20250224	151400	312258176	980	980	980	980	0
284	20250224	151300	312258176	980	980	980	978	2350
285	20250224	151200	309956196	980	980	980	978	1203
286	20250224	151100	308777260	981	981	981	981	2
287	20250224	151000	308775298	977	980	981	977	9123
288	20250224	150900	299841251	981	981	981	981	669
289	20250224	150800	299184962	980	979	981	979	2365
290	20250224	150700	296867859	980	980	980	979	453
291	20250224	150600	296423934	981	980	981	979	5429
292	20250224	150500	291103514	980	980	980	980	1004
293	20250224	150400	290119594	980	978	980	978	1001
294	20250224	150300	289140614	980	977	980	977	887
295	20250224	150200	288273454	978	978	978	978	442
296	20250224	150100	287841178	980	980	980	980	2
297	20250224	150000	287839218	977	980	980	977	702
298	20250224	145900	287153358	977	980	980	977	452
299	20250224	145800	286710428	981	980	981	980	4
300	20250224	145700	286706505	981	980	981	980	7
301	20250224	145600	286699643	976	978	978	976	3726
302	20250224	145500	283058918	981	982	982	980	777
303	20250224	145400	282297452	980	980	980	980	1954
304	20250224	145300	280382532	978	980	980	978	1514
305	20250224	145200	278901836	978	978	980	978	4479
306	20250224	145100	274520788	980	979	980	979	222
307	20250224	145000	274303287	980	978	980	978	2002
308	20250224	144900	272345327	978	980	980	978	1512
309	20250224	144800	270865567	980	978	982	978	45
310	20250224	144700	270821543	978	981	981	978	3361
311	20250224	144600	267533402	978	978	978	978	1156
312	20250224	144500	266402834	978	978	981	978	1205
313	20250224	144400	265224338	982	982	982	982	0
314	20250224	144300	265224338	982	982	982	982	12
315	20250224	144200	265212554	983	983	983	983	0
316	20250224	144100	265212554	983	983	983	977	1208
317	20250224	144000	264032290	983	983	984	977	3107
318	20250224	143900	260984010	984	984	984	984	3
319	20250224	143800	260981058	984	984	984	984	0
320	20250224	143700	260981058	984	985	985	971	4720
321	20250224	143600	256369171	986	986	986	986	9
322	20250224	143500	256360297	986	987	987	980	505
323	20250224	143400	255865113	985	980	986	979	8366
324	20250224	143300	247643329	980	979	980	979	2442
325	20250224	143200	245250711	979	979	979	979	108
326	20250224	143100	245144979	980	976	980	976	20126
327	20250224	143000	225451358	976	976	976	976	2254
328	20250224	142900	223251454	976	974	976	974	59
329	20250224	142800	223193984	975	975	975	975	2000
330	20250224	142700	221243984	975	975	975	975	309
331	20250224	142600	220942709	975	974	975	974	6
332	20250224	142500	220936864	974	974	974	973	1966
333	20250224	142400	219021982	974	974	974	974	0
334	20250224	142300	219021982	974	972	974	970	109
335	20250224	142200	218916240	974	974	974	974	2
336	20250224	142100	218914292	974	974	974	974	0
337	20250224	142000	218914292	974	974	974	974	100
338	20250224	141900	218816892	975	975	975	975	642
339	20250224	141800	218190942	976	976	976	976	0
340	20250224	141700	218190942	976	975	976	975	552
341	20250224	141600	217652740	976	975	976	975	1896
342	20250224	141500	215803497	969	969	969	969	0
343	20250224	141400	215803497	969	976	976	969	1649
344	20250224	141300	214194686	977	978	978	977	976
345	20250224	141200	213240280	978	969	978	969	421
346	20250224	141100	212829897	969	977	977	969	1210
347	20250224	141000	211647981	978	956	978	956	46037
348	20250224	140900	167357501	956	957	957	956	2
349	20250224	140800	167355588	957	957	957	957	1
350	20250224	140700	167354631	958	958	958	958	1000
351	20250224	140600	166396631	958	958	958	958	10
352	20250224	140500	166387051	958	958	958	958	72
353	20250224	140400	166318075	958	958	958	958	0
354	20250224	140300	166318075	958	958	958	958	0
355	20250224	140200	166318075	958	958	958	958	0
356	20250224	140100	166318075	958	957	958	957	1000
357	20250224	140000	165360775	958	958	958	958	2
358	20250224	135900	165358859	957	957	957	957	1351
359	20250224	135800	164065952	957	956	957	956	704
360	20250224	135700	163392324	956	952	956	952	320
361	20250224	135600	163086408	956	956	956	956	0
362	20250224	135500	163086408	956	956	956	956	0
363	20250224	135400	163086408	956	956	956	956	1
364	20250224	135300	163085452	956	956	956	956	21
365	20250224	135200	163065376	956	956	956	956	0
366	20250224	135100	163065376	956	956	956	956	4
367	20250224	135000	163061552	956	956	956	956	0
368	20250224	134900	163061552	956	951	956	951	2149
369	20250224	134800	161017108	955	955	955	955	170
370	20250224	134700	160854758	955	955	955	955	0
371	20250224	134600	160854758	955	955	955	955	337
372	20250224	134500	160532923	950	952	957	950	3029
373	20250224	134400	157654527	957	957	957	957	3
374	20250224	134300	157651656	952	952	952	952	1000
375	20250224	134200	156699656	957	957	957	957	502
376	20250224	134100	156219242	957	953	957	952	3010
377	20250224	134000	153353462	957	957	957	957	24
378	20250224	133900	153330494	953	953	953	953	1006
379	20250224	133800	152371776	954	957	957	954	2434
380	20250224	133700	150048438	957	957	957	957	500
381	20250224	133600	149569938	957	957	957	957	0
382	20250224	133500	149569938	957	957	957	957	0
383	20250224	133400	149569938	957	954	957	953	2003
384	20250224	133300	147661005	954	955	955	954	501
385	20250224	133200	147183038	957	957	957	957	10
386	20250224	133100	147173468	958	958	958	958	5
387	20250224	133000	147168678	958	958	958	958	382
388	20250224	132900	146802722	958	958	958	958	24
389	20250224	132800	146779730	954	955	955	954	5500
390	20250224	132700	141531112	958	958	958	958	80
391	20250224	132600	141454472	958	957	958	957	1376
392	20250224	132500	140136755	957	956	957	956	2892
393	20250224	132400	137372001	956	956	956	956	50
394	20250224	132300	137324201	956	956	956	956	69
395	20250224	132200	137258237	956	956	956	956	0
396	20250224	132100	137258237	956	956	956	956	0
397	20250224	132000	137258237	956	956	956	956	0
398	20250224	131900	137258237	956	956	956	956	400
399	20250224	131800	136875837	956	954	956	954	2253
400	20250224	131700	134726471	954	954	954	954	3500
401	20250224	131600	131387471	954	953	954	953	67
402	20250224	131500	131323618	953	953	953	953	0
403	20250224	131400	131323618	953	953	953	953	0
404	20250224	131300	131323618	953	953	953	953	0
405	20250224	131200	131323618	953	953	953	953	3
406	20250224	131100	131320759	953	953	953	953	7
407	20250224	131000	131314088	952	952	952	952	249
408	20250224	130900	131077040	952	952	952	952	700
409	20250224	130800	130410640	952	952	952	952	0
410	20250224	130700	130410640	952	952	952	952	59
411	20250224	130600	130354472	953	953	953	953	387
412	20250224	130500	129985661	954	954	954	954	0
413	20250224	130400	129985661	954	954	954	954	524
414	20250224	130300	129485765	954	954	954	954	157
415	20250224	130200	129335987	954	954	954	954	0
416	20250224	130100	129335987	954	954	954	954	2
417	20250224	130000	129334079	954	954	954	954	60
418	20250224	125900	129276839	954	954	954	954	4
419	20250224	125800	129273023	954	954	954	954	0
420	20250224	125700	129273023	954	954	954	954	20
421	20250224	125600	129253943	954	954	954	954	0
422	20250224	125500	129253943	954	954	954	954	5
423	20250224	125400	129249173	954	954	954	954	200
424	20250224	125300	129058373	954	954	954	954	1635
425	20250224	125200	127498583	954	954	954	954	0
426	20250224	125100	127498583	954	954	954	954	10
427	20250224	125000	127489043	954	954	954	954	0
428	20250224	124900	127489043	954	954	954	954	0
429	20250224	124800	127489043	954	954	954	954	2
430	20250224	124700	127487135	951	951	951	951	0
431	20250224	124600	127487135	951	952	952	951	1549
432	20250224	124500	126012687	951	951	951	951	500
433	20250224	124400	125537187	952	952	952	952	200
434	20250224	124300	125346787	952	952	952	952	120
435	20250224	124200	125232547	952	952	952	952	0
436	20250224	124100	125232547	952	952	952	952	0
437	20250224	124000	125232547	952	952	952	952	1
438	20250224	123900	125231595	952	952	952	952	0
439	20250224	123800	125231595	952	952	952	952	96
440	20250224	123700	125140203	952	951	952	951	201
441	20250224	123600	124948852	952	952	952	952	0
442	20250224	123500	124948852	952	952	952	952	63
443	20250224	123400	124888876	952	952	952	952	370
444	20250224	123300	124536636	952	952	952	952	10
445	20250224	123200	124527116	952	952	952	952	0
446	20250224	123100	124527116	952	952	952	952	0
447	20250224	123000	124527116	952	952	952	952	1
448	20250224	122900	124526164	951	951	951	951	0
449	20250224	122800	124526164	951	951	951	951	8
450	20250224	122700	124518556	952	953	953	952	328
451	20250224	122600	124206250	953	953	953	953	2300
452	20250224	122500	122014350	952	952	952	952	0
453	20250224	122400	122014350	952	952	952	952	0
454	20250224	122300	122014350	952	952	952	952	0
455	20250224	122200	122014350	952	952	952	952	0
456	20250224	122100	122014350	952	952	952	952	0
457	20250224	122000	122014350	952	952	952	952	0
458	20250224	121900	122014350	952	952	952	952	0
459	20250224	121800	122014350	952	953	953	952	152
460	20250224	121700	121869644	952	952	952	952	0
461	20250224	121600	121869644	952	952	952	952	4654
462	20250224	121500	117439036	952	952	952	952	0
463	20250224	121400	117439036	952	952	952	952	0
464	20250224	121300	117439036	952	952	952	952	1
465	20250224	121200	117438084	952	952	952	952	0
466	20250224	121100	117438084	952	951	952	951	5
467	20250224	121000	117433327	951	951	951	951	0
468	20250224	120900	117433327	951	951	951	951	0
469	20250224	120800	117433327	951	951	951	951	0
470	20250224	120700	117433327	951	951	951	951	0
471	20250224	120600	117433327	951	951	951	951	169
472	20250224	120500	117272608	950	950	950	950	0
473	20250224	120400	117272608	950	951	951	950	12
474	20250224	120300	117261206	950	950	950	950	0
475	20250224	120200	117261206	950	950	950	950	0
476	20250224	120100	117261206	950	950	950	950	1
477	20250224	120000	117260256	952	952	952	952	0
478	20250224	115900	117260256	952	952	952	952	525
479	20250224	115800	116760456	952	952	952	952	13
480	20250224	115700	116748080	952	952	952	952	9
481	20250224	115600	116739512	952	952	952	952	0
482	20250224	115500	116739512	952	952	952	952	0
483	20250224	115400	116739512	952	952	952	952	2
484	20250224	115300	116737608	949	949	949	949	218
485	20250224	115200	116530726	950	950	950	950	282
486	20250224	115100	116262826	952	952	952	952	0
487	20250224	115000	116262826	952	952	952	952	0
488	20250224	114900	116262826	952	952	952	952	0
489	20250224	114800	116262826	952	952	952	952	12
490	20250224	114700	116251402	952	952	952	952	16
491	20250224	114600	116236170	952	952	952	952	0
492	20250224	114500	116236170	952	952	952	952	0
493	20250224	114400	116236170	952	952	952	952	640
494	20250224	114300	115626890	952	952	952	952	20
495	20250224	114200	115607850	952	952	952	952	0
496	20250224	114100	115607850	952	948	952	948	1997
497	20250224	114000	113714689	949	949	949	949	2
498	20250224	113900	113712791	948	948	948	948	159
499	20250224	113800	113562059	950	950	950	950	1
500	20250224	113700	113561109	948	948	950	948	38
501	20250224	113600	113525079	948	950	950	948	34
502	20250224	113500	113492845	951	951	951	951	2
503	20250224	113400	113490943	952	952	952	952	0
504	20250224	113300	113490943	952	952	952	952	0
505	20250224	113200	113490943	952	951	952	950	356
506	20250224	113100	113152717	952	952	952	952	1
507	20250224	113000	113151765	952	950	952	950	121
508	20250224	112900	113036603	949	949	949	949	506
509	20250224	112800	112556409	948	949	949	948	530
510	20250224	112700	112053939	949	949	949	949	51
511	20250224	112600	112005540	949	949	949	949	38
512	20250224	112500	111969478	949	949	949	949	12
513	20250224	112400	111958090	948	948	948	948	898
514	20250224	112300	111106786	949	949	949	949	9
515	20250224	112200	111098245	949	948	949	948	15
516	20250224	112100	111084023	948	948	949	948	408
517	20250224	112000	110697237	948	948	948	948	1
518	20250224	111900	110696289	949	949	949	949	1
519	20250224	111800	110695340	949	949	949	949	0
520	20250224	111700	110695340	949	946	949	946	213
521	20250224	111600	110493836	946	946	946	946	151
522	20250224	111500	110350990	946	947	947	946	349
523	20250224	111400	110020831	949	949	949	949	6
524	20250224	111300	110015137	949	949	949	949	6
525	20250224	111200	110009443	949	949	949	949	1
526	20250224	111100	110008494	949	949	949	949	1
527	20250224	111000	110007545	949	949	949	949	1
528	20250224	110900	110006596	949	946	949	946	5222
529	20250224	110800	105066578	949	947	949	947	629
530	20250224	110700	104470913	949	949	949	949	0
531	20250224	110600	104470913	949	949	949	949	0
532	20250224	110500	104470913	949	949	949	949	0
533	20250224	110400	104470913	949	949	949	949	1
534	20250224	110300	104469964	949	949	949	949	50
535	20250224	110200	104422514	949	949	949	949	0
536	20250224	110100	104422514	949	947	949	947	570
537	20250224	110000	103882720	949	949	949	949	0
538	20250224	105900	103882720	949	949	949	949	24
539	20250224	105800	103859944	949	949	949	948	508
540	20250224	105700	103378352	949	952	952	948	16870
541	20250224	105600	87369616	952	952	952	952	0
542	20250224	105500	87369616	952	952	952	952	1
543	20250224	105400	87368664	952	952	952	952	46
544	20250224	105300	87324872	952	952	952	952	0
545	20250224	105200	87324872	952	950	952	950	280
546	20250224	105100	87058372	951	951	951	951	10
547	20250224	105000	87048862	952	952	952	952	0
548	20250224	104900	87048862	952	952	952	952	0
549	20250224	104800	87048862	952	952	952	952	10
550	20250224	104700	87039342	952	949	952	949	1054
551	20250224	104600	86037833	950	950	950	950	53
552	20250224	104500	85987483	950	950	950	949	204
553	20250224	104400	85793883	949	949	952	949	201
554	20250224	104300	85603131	952	949	952	949	60
555	20250224	104200	85546188	950	950	952	950	511
556	20250224	104100	85060730	952	951	952	951	1000
557	20250224	104000	84108931	952	952	952	952	0
558	20250224	103900	84108931	952	952	952	952	0
559	20250224	103800	84108931	952	952	952	952	0
560	20250224	103700	84108931	952	952	952	952	0
561	20250224	103600	84108931	952	952	952	952	0
562	20250224	103500	84108931	952	951	952	951	176
563	20250224	103400	83941553	951	950	951	950	343
564	20250224	103300	83615702	950	949	950	949	2094
565	20250224	103200	81627450	951	950	951	950	1046
566	20250224	103100	80633746	951	950	951	950	32
567	20250224	103000	80603344	949	949	949	949	10
568	20250224	102900	80593854	951	950	951	950	1001
569	20250224	102800	79642902	951	951	951	951	152
570	20250224	102700	79498350	950	949	950	949	246
571	20250224	102600	79264895	950	950	950	950	604
572	20250224	102500	78691095	952	950	952	950	1002
573	20250224	102400	77739191	952	952	952	952	0
574	20250224	102300	77739191	952	952	952	952	5
575	20250224	102200	77734431	952	952	952	952	2
576	20250224	102100	77732527	952	952	952	952	1
577	20250224	102000	77731575	952	952	952	952	2
578	20250224	101900	77729671	952	952	952	952	9
579	20250224	101800	77721103	952	952	952	952	2
580	20250224	101700	77719199	950	950	950	950	415
581	20250224	101600	77324949	950	950	950	950	1307
582	20250224	101500	76083299	950	950	950	950	36
583	20250224	101400	76049099	950	950	950	950	50
584	20250224	101300	76001599	950	948	950	948	492
585	20250224	101200	75535179	948	948	948	948	50
586	20250224	101100	75487779	948	949	950	948	811
587	20250224	101000	74718830	950	950	950	950	1030
588	20250224	100900	73740330	950	952	952	950	1044
589	20250224	100800	72746530	952	952	952	950	370
590	20250224	100700	72394692	952	952	952	952	4
591	20250224	100600	72390884	952	951	952	951	7
592	20250224	100500	72384225	951	951	951	951	12
593	20250224	100400	72372813	951	951	951	951	3
594	20250224	100300	72369960	951	951	951	951	50
595	20250224	100200	72322410	951	950	951	950	52
596	20250224	100100	72273008	952	952	952	952	0
597	20250224	100000	72273008	952	953	953	949	104
598	20250224	095900	72174298	950	953	953	950	2630
599	20250224	095800	69672592	951	957	957	951	2453
600	20250224	095700	67335319	958	958	958	958	515
601	20250224	095600	66841949	958	958	958	958	0
602	20250224	095500	66841949	958	958	959	958	1973
603	20250224	095400	64951814	959	959	959	959	58
604	20250224	095300	64896192	958	958	959	958	284
605	20250224	095200	64624019	958	956	958	956	2353
606	20250224	095100	62374549	955	955	955	955	70
607	20250224	095000	62307699	955	956	956	955	22
608	20250224	094900	62286679	956	956	956	956	230
609	20250224	094800	62066799	956	955	956	955	11
610	20250224	094700	62056293	955	956	956	955	748
611	20250224	094600	61341950	955	956	956	955	56
612	20250224	094500	61288420	956	956	956	956	0
613	20250224	094400	61288420	956	958	958	955	1804
614	20250224	094300	59563592	958	956	958	956	209
615	20250224	094200	59363676	958	958	958	956	82
616	20250224	094100	59285220	955	958	958	955	25
617	20250224	094000	59261324	958	954	958	953	556
618	20250224	093900	58731261	956	959	959	954	1481
619	20250224	093800	57318016	956	956	956	956	9
620	20250224	093700	57309412	959	959	959	956	288
621	20250224	093600	57034006	960	958	960	958	2233
622	20250224	093500	54892583	958	959	959	956	17
623	20250224	093400	54876289	959	953	960	953	11626
624	20250224	093300	43782474	954	951	954	950	67
625	20250224	093200	43718779	954	951	954	951	2
626	20250224	093100	43716874	954	954	954	954	1117
627	20250224	093000	42651256	954	952	954	952	78
628	20250224	092900	42576936	954	954	954	954	0
629	20250224	092800	42576936	954	954	954	954	2
630	20250224	092700	42575028	948	952	954	948	2480
631	20250224	092600	40222164	954	954	954	954	0
632	20250224	092500	40222164	954	954	954	953	415
633	20250224	092400	39826355	954	954	954	954	60
634	20250224	092300	39769115	954	953	954	953	1219
635	20250224	092200	38607381	952	950	952	950	1074
636	20250224	092100	37585287	950	950	950	950	5
637	20250224	092000	37580537	950	951	952	941	89
638	20250224	091900	37496148	951	944	951	944	16950
639	20250224	091800	21467407	944	944	944	944	0
640	20250224	091700	21467407	944	942	944	942	2133
641	20250224	091600	19456184	937	943	943	935	1739
642	20250224	091500	17826888	944	944	944	944	1041
643	20250224	091400	16844184	944	935	944	935	751
644	20250224	091300	16141193	935	935	935	935	810
645	20250224	091200	15383843	945	945	945	945	100
646	20250224	091100	15289343	945	942	946	930	7079
647	20250224	091000	8654864	947	947	948	947	395
648	20250224	090900	8280797	947	942	947	942	78
649	20250224	090800	8207311	942	942	942	942	1
650	20250224	090700	8206369	948	949	949	948	37
651	20250224	090600	8171292	950	950	950	938	1303
652	20250224	090500	6945514	950	950	953	936	3664
653	20250224	090400	3486304	953	945	953	945	101
654	20250224	090300	3390851	953	953	953	953	57
655	20250224	090200	3336530	953	953	953	950	188
656	20250224	090100	3157918	950	954	954	950	1400
657	20250224	090000	1823118	954	954	954	944	1911