KissMeData/159910/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	203400	315555403	961	961	961	961	5768
3	20250224	203300	315555403	961	961	961	961	0
4	20250224	203200	315555403	961	961	961	961	0
5	20250224	203100	315555403	961	961	961	961	0
6	20250224	203000	315555403	961	961	961	961	0
7	20250224	202900	315555403	961	961	961	961	0
8	20250224	202800	315555403	961	961	961	961	0
9	20250224	202700	315555403	961	961	961	961	0
10	20250224	202600	315555403	961	961	961	961	0
11	20250224	202500	315555403	961	961	961	961	0
12	20250224	202400	315555403	961	961	961	961	0
13	20250224	202300	315555403	961	961	961	961	0
14	20250224	202200	315555403	961	961	961	961	0
15	20250224	202100	315555403	961	961	961	961	0
16	20250224	202000	315555403	961	961	961	961	0
17	20250224	201900	315555403	961	961	961	961	0
18	20250224	201800	315555403	961	961	961	961	0
19	20250224	201700	315555403	961	961	961	961	0
20	20250224	201600	315555403	961	961	961	961	0
21	20250224	201500	315555403	961	961	961	961	0
22	20250224	201400	315555403	961	961	961	961	0
23	20250224	201300	315555403	961	961	961	961	0
24	20250224	201200	315555403	961	961	961	961	0
25	20250224	201100	315555403	961	961	961	961	0
26	20250224	201000	315555403	961	961	961	961	0
27	20250224	200900	315555403	961	961	961	961	0
28	20250224	200800	315555403	961	961	961	961	0
29	20250224	200700	315555403	961	961	961	961	0
30	20250224	200600	315555403	961	961	961	961	0
31	20250224	200500	315555403	961	961	961	961	0
32	20250224	200400	315555403	961	961	961	961	5768
33	20250224	200300	315555403	961	961	961	961	0
34	20250224	200200	315555403	961	961	961	961	0
35	20250224	200100	315555403	961	961	961	961	0
36	20250224	200000	315555403	961	961	961	961	0
37	20250224	195900	315555403	961	961	961	961	0
38	20250224	195800	315555403	961	961	961	961	0
39	20250224	195700	315555403	961	961	961	961	0
40	20250224	195600	315555403	961	961	961	961	0
41	20250224	195500	315555403	961	961	961	961	0
42	20250224	195400	315555403	961	961	961	961	0
43	20250224	195300	315555403	961	961	961	961	0
44	20250224	195200	315555403	961	961	961	961	0
45	20250224	195100	315555403	961	961	961	961	0
46	20250224	195000	315555403	961	961	961	961	0
47	20250224	194900	315555403	961	961	961	961	0
48	20250224	194800	315555403	961	961	961	961	0
49	20250224	194700	315555403	961	961	961	961	0
50	20250224	194600	315555403	961	961	961	961	0
51	20250224	194500	315555403	961	961	961	961	0
52	20250224	194400	315555403	961	961	961	961	0
53	20250224	194300	315555403	961	961	961	961	0
54	20250224	194200	315555403	961	961	961	961	0
55	20250224	194100	315555403	961	961	961	961	0
56	20250224	194000	315555403	961	961	961	961	0
57	20250224	193900	315555403	961	961	961	961	0
58	20250224	193800	315555403	961	961	961	961	0
59	20250224	193700	315555403	961	961	961	961	0
60	20250224	193600	315555403	961	961	961	961	0
61	20250224	193500	315555403	961	961	961	961	0
62	20250224	193400	315555403	961	961	961	961	5768
63	20250224	193300	315555403	961	961	961	961	0
64	20250224	193200	315555403	961	961	961	961	0
65	20250224	193100	315555403	961	961	961	961	0
66	20250224	193000	315555403	961	961	961	961	0
67	20250224	192900	315555403	961	961	961	961	0
68	20250224	192800	315555403	961	961	961	961	0
69	20250224	192700	315555403	961	961	961	961	0
70	20250224	192600	315555403	961	961	961	961	0
71	20250224	192500	315555403	961	961	961	961	0
72	20250224	192400	315555403	961	961	961	961	0
73	20250224	192300	315555403	961	961	961	961	0
74	20250224	192200	315555403	961	961	961	961	0
75	20250224	192100	315555403	961	961	961	961	0
76	20250224	192000	315555403	961	961	961	961	0
77	20250224	191900	315555403	961	961	961	961	0
78	20250224	191800	315555403	961	961	961	961	0
79	20250224	191700	315555403	961	961	961	961	0
80	20250224	191600	315555403	961	961	961	961	0
81	20250224	191500	315555403	961	961	961	961	0
82	20250224	191400	315555403	961	961	961	961	0
83	20250224	191300	315555403	961	961	961	961	0
84	20250224	191200	315555403	961	961	961	961	0
85	20250224	191100	315555403	961	961	961	961	0
86	20250224	191000	315555403	961	961	961	961	0
87	20250224	190900	315555403	961	961	961	961	0
88	20250224	190800	315555403	961	961	961	961	0
89	20250224	190700	315555403	961	961	961	961	0
90	20250224	190600	315555403	961	961	961	961	0
91	20250224	190500	315555403	961	961	961	961	0
92	20250224	190400	315555403	961	961	961	961	5768
93	20250224	190300	315555403	961	961	961	961	0
94	20250224	190200	315555403	961	961	961	961	0
95	20250224	190100	315555403	961	961	961	961	0
96	20250224	190000	315555403	961	961	961	961	0
97	20250224	185900	315555403	961	961	961	961	0
98	20250224	185800	315555403	961	961	961	961	0
99	20250224	185700	315555403	961	961	961	961	0
100	20250224	185600	315555403	961	961	961	961	0
101	20250224	185500	315555403	961	961	961	961	0
102	20250224	185400	315555403	961	961	961	961	0
103	20250224	185300	315555403	961	961	961	961	0
104	20250224	185200	315555403	961	961	961	961	0
105	20250224	185100	315555403	961	961	961	961	0
106	20250224	185000	315555403	961	961	961	961	0
107	20250224	184900	315555403	961	961	961	961	0
108	20250224	184800	315555403	961	961	961	961	0
109	20250224	184700	315555403	961	961	961	961	0
110	20250224	184600	315555403	961	961	961	961	0
111	20250224	184500	315555403	961	961	961	961	0
112	20250224	184400	315555403	961	961	961	961	0
113	20250224	184300	315555403	961	961	961	961	0
114	20250224	184200	315555403	961	961	961	961	0
115	20250224	184100	315555403	961	961	961	961	0
116	20250224	184000	315555403	961	961	961	961	0
117	20250224	183900	315555403	961	961	961	961	0
118	20250224	183800	315555403	961	961	961	961	0
119	20250224	183700	315555403	961	961	961	961	0
120	20250224	183600	315555403	961	961	961	961	0
121	20250224	183500	315555403	961	961	961	961	0
122	20250224	183400	315555403	961	961	961	961	5768
123	20250224	183300	315555403	961	961	961	961	0
124	20250224	183200	315555403	961	961	961	961	0
125	20250224	183100	315555403	961	961	961	961	0
126	20250224	183000	315555403	961	961	961	961	0
127	20250224	182900	315555403	961	961	961	961	0
128	20250224	182800	315555403	961	961	961	961	0
129	20250224	182700	315555403	961	961	961	961	0
130	20250224	182600	315555403	961	961	961	961	0
131	20250224	182500	315555403	961	961	961	961	0
132	20250224	182400	315555403	961	961	961	961	0
133	20250224	182300	315555403	961	961	961	961	0
134	20250224	182200	315555403	961	961	961	961	0
135	20250224	182100	315555403	961	961	961	961	0
136	20250224	182000	315555403	961	961	961	961	0
137	20250224	181900	315555403	961	961	961	961	0
138	20250224	181800	315555403	961	961	961	961	0
139	20250224	181700	315555403	961	961	961	961	0
140	20250224	181600	315555403	961	961	961	961	0
141	20250224	181500	315555403	961	961	961	961	0
142	20250224	181400	315555403	961	961	961	961	0
143	20250224	181300	315555403	961	961	961	961	0
144	20250224	181200	315555403	961	961	961	961	0
145	20250224	181100	315555403	961	961	961	961	0
146	20250224	181000	315555403	961	961	961	961	0
147	20250224	180900	315555403	961	961	961	961	0
148	20250224	180800	315555403	961	961	961	961	0
149	20250224	180700	315555403	961	961	961	961	0
150	20250224	180600	315555403	961	961	961	961	0
151	20250224	180500	315555403	961	961	961	961	0
152	20250224	180400	315555403	961	961	961	961	5768
153	20250224	180300	315555403	961	961	961	961	0
154	20250224	180200	315555403	961	961	961	961	0
155	20250224	180100	315555403	961	961	961	961	0
156	20250224	180000	315555403	961	961	961	961	0
157	20250224	175900	315555403	961	961	961	961	0
158	20250224	175800	315555403	961	961	961	961	0
159	20250224	175700	315555403	961	961	961	961	0
160	20250224	175600	315555403	961	961	961	961	0
161	20250224	175500	315555403	961	961	961	961	0
162	20250224	175400	315555403	961	961	961	961	0
163	20250224	175300	315555403	961	961	961	961	0
164	20250224	175200	315555403	961	961	961	961	0
165	20250224	175100	315555403	961	961	961	961	0
166	20250224	175000	315555403	961	961	961	961	0
167	20250224	174900	315555403	961	961	961	961	0
168	20250224	174800	315555403	961	961	961	961	0
169	20250224	174700	315555403	961	961	961	961	0
170	20250224	174600	315555403	961	961	961	961	0
171	20250224	174500	315555403	961	961	961	961	0
172	20250224	174400	315555403	961	961	961	961	0
173	20250224	174300	315555403	961	961	961	961	0
174	20250224	174200	315555403	961	961	961	961	0
175	20250224	174100	315555403	961	961	961	961	0
176	20250224	174000	315555403	961	961	961	961	0
177	20250224	173900	315555403	961	961	961	961	0
178	20250224	173800	315555403	961	961	961	961	0
179	20250224	173700	315555403	961	961	961	961	0
180	20250224	173600	315555403	961	961	961	961	0
181	20250224	173500	315555403	961	961	961	961	0
182	20250224	173400	315555403	961	961	961	961	5768
183	20250224	173300	315555403	961	961	961	961	0
184	20250224	173200	315555403	961	961	961	961	0
185	20250224	173100	315555403	961	961	961	961	0
186	20250224	173000	315555403	961	961	961	961	0
187	20250224	172900	315555403	961	961	961	961	0
188	20250224	172800	315555403	961	961	961	961	0
189	20250224	172700	315555403	961	961	961	961	0
190	20250224	172600	315555403	961	961	961	961	0
191	20250224	172500	315555403	961	961	961	961	0
192	20250224	172400	315555403	961	961	961	961	0
193	20250224	172300	315555403	961	961	961	961	0
194	20250224	172200	315555403	961	961	961	961	0
195	20250224	172100	315555403	961	961	961	961	0
196	20250224	172000	315555403	961	961	961	961	0
197	20250224	171900	315555403	961	961	961	961	0
198	20250224	171800	315555403	961	961	961	961	0
199	20250224	171700	315555403	961	961	961	961	0
200	20250224	171600	315555403	961	961	961	961	0
201	20250224	171500	315555403	961	961	961	961	0
202	20250224	171400	315555403	961	961	961	961	0
203	20250224	171300	315555403	961	961	961	961	0
204	20250224	171200	315555403	961	961	961	961	0
205	20250224	171100	315555403	961	961	961	961	0
206	20250224	171000	315555403	961	961	961	961	0
207	20250224	170900	315555403	961	961	961	961	0
208	20250224	170800	315555403	961	961	961	961	0
209	20250224	170700	315555403	961	961	961	961	0
210	20250224	170600	315555403	961	961	961	961	0
211	20250224	170500	315555403	961	961	961	961	0
212	20250224	170400	315555403	961	961	961	961	5768
213	20250224	170300	315555403	961	961	961	961	0
214	20250224	170200	315555403	961	961	961	961	0
215	20250224	170100	315555403	961	961	961	961	0
216	20250224	170000	315555403	961	961	961	961	0
217	20250224	165900	315555403	961	961	961	961	0
218	20250224	165800	315555403	961	961	961	961	0
219	20250224	165700	315555403	961	961	961	961	0
220	20250224	165600	315555403	961	961	961	961	0
221	20250224	165500	315555403	961	961	961	961	0
222	20250224	165400	315555403	961	961	961	961	0
223	20250224	165300	315555403	961	961	961	961	0
224	20250224	165200	315555403	961	961	961	961	0
225	20250224	165100	315555403	961	961	961	961	0
226	20250224	165000	315555403	961	961	961	961	0
227	20250224	164900	315555403	961	961	961	961	0
228	20250224	164800	315555403	961	961	961	961	0
229	20250224	164700	315555403	961	961	961	961	0
230	20250224	164600	315555403	961	961	961	961	0
231	20250224	164500	315555403	961	961	961	961	0
232	20250224	164400	315555403	961	961	961	961	0
233	20250224	164300	315555403	961	961	961	961	0
234	20250224	164200	315555403	961	961	961	961	0
235	20250224	164100	315555403	961	961	961	961	0
236	20250224	164000	315555403	961	961	961	961	0
237	20250224	163900	315555403	961	961	961	961	0
238	20250224	163800	315555403	961	961	961	961	0
239	20250224	163700	315555403	961	961	961	961	0
240	20250224	163600	315555403	961	961	961	961	0
241	20250224	163500	315555403	961	961	961	961	0
242	20250224	163400	315555403	961	961	961	961	5768
243	20250224	163300	315555403	961	961	961	961	0
244	20250224	163200	315555403	961	961	961	961	0
245	20250224	163100	315555403	961	961	961	961	0
246	20250224	163000	315555403	961	961	961	961	0
247	20250224	162900	315555403	961	961	961	961	0
248	20250224	162800	315555403	961	961	961	961	0
249	20250224	162700	315555403	961	961	961	961	0
250	20250224	162600	315555403	961	961	961	961	0
251	20250224	162500	315555403	961	961	961	961	0
252	20250224	162400	315555403	961	961	961	961	0
253	20250224	162300	315555403	961	961	961	961	0
254	20250224	162200	315555403	961	961	961	961	0
255	20250224	162100	315555403	961	961	961	961	0
256	20250224	162000	315555403	961	961	961	961	0
257	20250224	161900	315555403	961	961	961	961	0
258	20250224	161800	315555403	961	961	961	961	0
259	20250224	161700	315555403	961	961	961	961	0
260	20250224	161600	315555403	961	961	961	961	0
261	20250224	161500	315555403	961	961	961	961	0
262	20250224	161400	315555403	961	961	961	961	0
263	20250224	161300	315555403	961	961	961	961	0
264	20250224	161200	315555403	961	961	961	961	0
265	20250224	161100	315555403	961	961	961	961	0
266	20250224	161000	315555403	961	961	961	961	0
267	20250224	160900	315555403	961	961	961	961	0
268	20250224	160800	315555403	961	961	961	961	0
269	20250224	160700	315555403	961	961	961	961	0
270	20250224	160600	315555403	961	961	961	961	0
271	20250224	160500	315555403	961	961	961	961	0
272	20250224	160400	315555403	961	961	961	961	5768
273	20250224	160300	315555403	961	961	961	961	0
274	20250224	160200	315555403	961	961	961	961	0
275	20250224	160100	315555403	961	961	961	961	0
276	20250224	160000	315555403	961	961	961	961	0
277	20250224	155900	315555403	961	961	961	961	0
278	20250224	155800	315555403	961	961	961	961	0
279	20250224	155700	315555403	961	961	961	961	0
280	20250224	155600	315555403	961	961	961	961	0
281	20250224	155500	315555403	961	961	961	961	0
282	20250224	155400	315555403	961	961	961	961	0
283	20250224	155300	315555403	961	961	961	961	0
284	20250224	155200	315555403	961	961	961	961	0
285	20250224	155100	315555403	961	961	961	961	0
286	20250224	155000	315555403	961	961	961	961	0
287	20250224	154900	315555403	961	961	961	961	0
288	20250224	154800	315555403	961	961	961	961	0
289	20250224	154700	315555403	961	961	961	961	0
290	20250224	154600	315555403	961	961	961	961	0
291	20250224	154500	315555403	961	961	961	961	0
292	20250224	154400	315555403	961	961	961	961	0
293	20250224	154300	315555403	961	961	961	961	0
294	20250224	154200	315555403	961	961	961	961	0
295	20250224	154100	315555403	961	961	961	961	0
296	20250224	154000	315555403	961	961	961	961	0
297	20250224	153900	315555403	961	961	961	961	0
298	20250224	153800	315555403	961	961	961	961	0
299	20250224	153700	315555403	961	961	961	961	0
300	20250224	153600	315555403	961	961	961	961	0
301	20250224	153500	315555403	961	961	961	961	0
302	20250224	153400	315555403	961	961	961	961	5768
303	20250224	153300	315555403	961	961	961	961	0
304	20250224	153200	315555403	961	961	961	961	0
305	20250224	153100	315555403	961	961	961	961	0
306	20250224	153000	315555403	961	961	961	961	5768
307	20250224	152900	310012355	954	954	954	954	0
308	20250224	152800	310012355	954	954	954	954	0
309	20250224	152700	310012355	954	954	954	954	0
310	20250224	152600	310012355	954	954	954	954	0
311	20250224	152500	310012355	954	954	954	954	0
312	20250224	152400	310012355	954	954	954	954	0
313	20250224	152300	310012355	954	954	954	954	0
314	20250224	152200	310012355	954	954	954	954	0
315	20250224	152100	310012355	954	954	954	954	0
316	20250224	152000	310012355	954	954	954	954	0
317	20250224	151900	310012355	954	954	954	954	2581
318	20250224	151800	307550081	955	954	955	954	1005
319	20250224	151700	306590309	955	955	955	955	0
320	20250224	151600	306590309	955	955	955	955	25
321	20250224	151500	306566434	955	956	956	955	95
322	20250224	151400	306475620	958	958	958	958	0
323	20250224	151300	306475620	958	958	958	958	0
324	20250224	151200	306475620	958	958	958	958	0
325	20250224	151100	306475620	958	956	958	956	101
326	20250224	151000	306379062	956	956	956	956	1
327	20250224	150900	306378106	953	953	953	953	0
328	20250224	150800	306378106	953	953	953	953	0
329	20250224	150700	306378106	953	953	953	953	0
330	20250224	150600	306378106	953	953	953	953	0
331	20250224	150500	306378106	953	953	953	953	0
332	20250224	150400	306378106	953	953	953	953	0
333	20250224	150300	306378106	953	953	953	953	125
334	20250224	150200	306258981	953	953	953	953	4
335	20250224	150100	306255169	953	953	953	953	0
336	20250224	150000	306255169	953	953	953	953	0
337	20250224	145900	306255169	953	953	953	953	10
338	20250224	145800	306245639	950	950	950	950	0
339	20250224	145700	306245639	950	950	950	950	0
340	20250224	145600	306245639	950	950	950	950	0
341	20250224	145500	306245639	950	958	958	950	14171
342	20250224	145400	292757952	958	958	958	958	0
343	20250224	145300	292757952	958	958	958	958	0
344	20250224	145200	292757952	958	958	958	958	0
345	20250224	145100	292757952	958	958	958	958	5
346	20250224	145000	292753162	958	958	958	958	0
347	20250224	144900	292753162	958	957	958	957	501
348	20250224	144800	292273236	958	958	958	958	0
349	20250224	144700	292273236	958	958	958	958	0
350	20250224	144600	292273236	958	958	958	958	0
351	20250224	144500	292273236	958	958	958	958	10
352	20250224	144400	292263656	953	953	953	953	171
353	20250224	144300	292100693	958	958	958	958	0
354	20250224	144200	292100693	958	958	958	958	100
355	20250224	144100	292004893	958	958	958	958	0
356	20250224	144000	292004893	958	958	958	958	0
357	20250224	143900	292004893	958	958	958	958	0
358	20250224	143800	292004893	958	958	958	958	0
359	20250224	143700	292004893	958	958	958	958	200
360	20250224	143600	291813293	958	958	958	958	0
361	20250224	143500	291813293	958	958	958	958	110
362	20250224	143400	291707913	958	958	958	958	0
363	20250224	143300	291707913	958	958	958	958	0
364	20250224	143200	291707913	958	958	958	958	501
365	20250224	143100	291227955	953	953	953	953	0
366	20250224	143000	291227955	953	953	953	953	200
367	20250224	142900	291037355	953	953	953	953	30
368	20250224	142800	291008765	953	953	953	953	0
369	20250224	142700	291008765	953	953	953	953	0
370	20250224	142600	291008765	953	953	953	953	0
371	20250224	142500	291008765	953	953	953	953	10
372	20250224	142400	290999235	952	956	956	952	20000
373	20250224	142300	271952249	956	956	956	956	200
374	20250224	142200	271761049	956	956	956	956	0
375	20250224	142100	271761049	956	956	956	956	0
376	20250224	142000	271761049	956	956	956	956	100
377	20250224	141900	271665449	956	956	956	956	0
378	20250224	141800	271665449	956	958	958	956	30
379	20250224	141700	271636723	960	960	960	960	0
380	20250224	141600	271636723	960	960	960	960	0
381	20250224	141500	271636723	960	960	960	960	0
382	20250224	141400	271636723	960	960	960	960	0
383	20250224	141300	271636723	960	960	960	960	416
384	20250224	141200	271237363	960	960	960	960	0
385	20250224	141100	271237363	960	960	960	960	0
386	20250224	141000	271237363	960	960	960	960	0
387	20250224	140900	271237363	960	960	960	960	0
388	20250224	140800	271237363	960	960	960	960	0
389	20250224	140700	271237363	960	959	960	959	2200
390	20250224	140600	269125563	959	959	959	959	300
391	20250224	140500	268837863	960	960	960	960	0
392	20250224	140400	268837863	960	960	960	960	0
393	20250224	140300	268837863	960	960	960	960	4
394	20250224	140200	268834023	961	961	961	961	0
395	20250224	140100	268834023	961	961	961	961	0
396	20250224	140000	268834023	961	961	961	961	0
397	20250224	135900	268834023	961	961	961	961	0
398	20250224	135800	268834023	961	961	961	961	0
399	20250224	135700	268834023	961	961	961	961	0
400	20250224	135600	268834023	961	961	961	961	0
401	20250224	135500	268834023	961	961	961	961	0
402	20250224	135400	268834023	961	961	961	961	1
403	20250224	135300	268833062	961	961	961	961	0
404	20250224	135200	268833062	961	961	961	961	10
405	20250224	135100	268823452	960	960	960	960	0
406	20250224	135000	268823452	960	960	960	960	18
407	20250224	134900	268806172	960	960	960	960	500
408	20250224	134800	268326172	961	961	961	961	0
409	20250224	134700	268326172	961	961	961	961	139
410	20250224	134600	268192593	961	961	961	961	0
411	20250224	134500	268192593	961	960	961	960	881
412	20250224	134400	267346260	953	953	953	953	0
413	20250224	134300	267346260	953	953	953	953	0
414	20250224	134200	267346260	953	953	953	953	0
415	20250224	134100	267346260	953	953	953	953	0
416	20250224	134000	267346260	953	953	953	953	0
417	20250224	133900	267346260	953	953	953	953	0
418	20250224	133800	267346260	953	954	954	953	3416
419	20250224	133700	264090619	952	956	956	952	5292
420	20250224	133600	259039709	958	958	958	958	0
421	20250224	133500	259039709	958	958	958	958	2192
422	20250224	133400	256939773	961	961	961	961	200
423	20250224	133300	256747573	961	961	961	961	2612
424	20250224	133200	254237441	961	961	961	961	0
425	20250224	133100	254237441	961	961	961	961	343
426	20250224	133000	253907818	961	961	961	961	0
427	20250224	132900	253907818	961	961	961	961	5404
428	20250224	132800	248714574	960	960	960	960	0
429	20250224	132700	248714574	960	960	960	960	0
430	20250224	132600	248714574	960	960	960	960	0
431	20250224	132500	248714574	960	960	960	960	0
432	20250224	132400	248714574	960	960	960	960	0
433	20250224	132300	248714574	960	960	960	960	1084
434	20250224	132200	247673934	960	958	960	958	9501
435	20250224	132100	238560078	958	957	958	957	6392
436	20250224	132000	232436840	957	956	957	956	3013
437	20250224	131900	229556404	956	956	956	956	0
438	20250224	131800	229556404	956	956	956	956	1
439	20250224	131700	229555448	958	958	958	958	680
440	20250224	131600	228904008	956	956	956	956	0
441	20250224	131500	228904008	956	956	956	956	0
442	20250224	131400	228904008	956	956	956	956	2000
443	20250224	131300	226992008	956	956	956	956	1854
444	20250224	131200	225219584	954	954	954	954	0
445	20250224	131100	225219584	954	954	954	954	0
446	20250224	131000	225219584	954	962	962	954	45653
447	20250224	130900	181511221	962	962	962	962	0
448	20250224	130800	181511221	962	962	962	962	0
449	20250224	130700	181511221	962	962	962	962	0
450	20250224	130600	181511221	962	966	966	961	50002
451	20250224	130500	133370236	966	973	973	966	51095
452	20250224	130400	83829542	973	973	973	973	0
453	20250224	130300	83829542	973	976	976	973	123
454	20250224	130200	83709860	974	976	976	974	914
455	20250224	130100	82817816	976	976	976	976	40
456	20250224	130000	82778776	976	976	976	976	0
457	20250224	125900	82778776	976	976	976	976	0
458	20250224	125800	82778776	976	976	976	976	0
459	20250224	125700	82778776	976	976	976	976	0
460	20250224	125600	82778776	976	976	976	976	0
461	20250224	125500	82778776	976	976	976	976	0
462	20250224	125400	82778776	976	976	976	976	0
463	20250224	125300	82778776	976	976	976	976	0
464	20250224	125200	82778776	976	976	976	976	0
465	20250224	125100	82778776	976	976	976	976	0
466	20250224	125000	82778776	976	976	976	976	62
467	20250224	124900	82718264	976	976	976	976	0
468	20250224	124800	82718264	976	976	976	976	133
469	20250224	124700	82588456	976	976	976	976	0
470	20250224	124600	82588456	976	976	976	976	0
471	20250224	124500	82588456	976	976	976	976	0
472	20250224	124400	82588456	976	976	976	976	0
473	20250224	124300	82588456	976	976	976	976	0
474	20250224	124200	82588456	976	976	976	976	1
475	20250224	124100	82587480	973	973	973	973	70
476	20250224	124000	82519370	973	973	973	973	0
477	20250224	123900	82519370	973	973	973	973	5
478	20250224	123800	82514505	972	972	972	972	0
479	20250224	123700	82514505	972	972	972	972	199
480	20250224	123600	82321077	972	972	972	972	0
481	20250224	123500	82321077	972	972	972	972	0
482	20250224	123400	82321077	972	972	972	972	0
483	20250224	123300	82321077	972	972	972	972	0
484	20250224	123200	82321077	972	972	972	972	0
485	20250224	123100	82321077	972	972	972	972	0
486	20250224	123000	82321077	972	972	972	972	18
487	20250224	122900	82303581	972	972	972	972	0
488	20250224	122800	82303581	972	972	972	972	10
489	20250224	122700	82293861	976	976	976	976	1
490	20250224	122600	82292885	972	972	972	972	0
491	20250224	122500	82292885	972	972	972	972	0
492	20250224	122400	82292885	972	972	972	972	0
493	20250224	122300	82292885	972	972	972	972	0
494	20250224	122200	82292885	972	972	972	972	0
495	20250224	122100	82292885	972	972	972	972	303
496	20250224	122000	81998369	971	971	971	971	0
497	20250224	121900	81998369	971	971	971	971	0
498	20250224	121800	81998369	971	971	971	971	0
499	20250224	121700	81998369	971	971	971	971	0
500	20250224	121600	81998369	971	971	971	971	0
501	20250224	121500	81998369	971	971	971	971	23
502	20250224	121400	81976036	971	971	971	971	0
503	20250224	121300	81976036	971	971	971	971	0
504	20250224	121200	81976036	971	971	971	971	0
505	20250224	121100	81976036	971	971	971	971	0
506	20250224	121000	81976036	971	974	974	971	867
507	20250224	120900	81132914	974	974	974	974	20
508	20250224	120800	81113434	974	974	974	974	40
509	20250224	120700	81074474	974	974	974	974	0
510	20250224	120600	81074474	974	974	974	974	0
511	20250224	120500	81074474	974	974	974	974	0
512	20250224	120400	81074474	974	974	974	974	0
513	20250224	120300	81074474	974	974	974	974	0
514	20250224	120200	81074474	974	974	974	974	500
515	20250224	120100	80587474	977	977	977	977	0
516	20250224	120000	80587474	977	977	977	977	0
517	20250224	115900	80587474	977	977	977	977	0
518	20250224	115800	80587474	977	977	977	977	5
519	20250224	115700	80582589	977	977	977	977	0
520	20250224	115600	80582589	977	977	977	977	0
521	20250224	115500	80582589	977	977	977	977	0
522	20250224	115400	80582589	977	977	977	977	1
523	20250224	115300	80581612	973	973	973	973	0
524	20250224	115200	80581612	973	973	973	973	0
525	20250224	115100	80581612	973	973	973	973	0
526	20250224	115000	80581612	973	973	973	973	0
527	20250224	114900	80581612	973	973	973	973	840
528	20250224	114800	79764292	973	973	973	973	0
529	20250224	114700	79764292	973	973	973	973	0
530	20250224	114600	79764292	973	973	973	973	0
531	20250224	114500	79764292	973	973	973	973	160
532	20250224	114400	79608612	973	973	973	973	0
533	20250224	114300	79608612	973	973	973	973	1516
534	20250224	114200	78133544	973	973	973	973	1484
535	20250224	114100	76689612	972	977	977	972	1000
536	20250224	114000	75717127	980	980	980	980	0
537	20250224	113900	75717127	980	980	980	980	1
538	20250224	113800	75716147	977	977	977	977	0
539	20250224	113700	75716147	977	977	977	977	0
540	20250224	113600	75716147	977	977	977	977	130
541	20250224	113500	75589137	977	977	977	977	180
542	20250224	113400	75413277	977	977	977	977	0
543	20250224	113300	75413277	977	977	977	977	0
544	20250224	113200	75413277	977	977	977	977	0
545	20250224	113100	75413277	977	977	977	977	20
546	20250224	113000	75393737	977	977	977	977	8
547	20250224	112900	75385921	977	978	978	977	3000
548	20250224	112800	72454912	978	978	978	978	0
549	20250224	112700	72454912	978	978	978	978	0
550	20250224	112600	72454912	978	978	978	978	100
551	20250224	112500	72357112	978	984	984	978	505
552	20250224	112400	71863192	985	985	985	985	0
553	20250224	112300	71863192	985	985	985	985	0
554	20250224	112200	71863192	985	985	985	985	0
555	20250224	112100	71863192	985	983	985	983	400
556	20250224	112000	71469744	983	977	983	977	2000
557	20250224	111900	69511454	975	975	975	975	0
558	20250224	111800	69511454	975	975	975	975	9
559	20250224	111700	69502679	975	975	975	975	0
560	20250224	111600	69502679	975	975	975	975	0
561	20250224	111500	69502679	975	975	975	975	0
562	20250224	111400	69502679	975	975	975	975	0
563	20250224	111300	69502679	975	975	975	975	11
564	20250224	111200	69491954	975	975	975	975	0
565	20250224	111100	69491954	975	975	975	975	0
566	20250224	111000	69491954	975	975	975	975	720
567	20250224	110900	68789954	972	972	972	972	0
568	20250224	110800	68789954	972	972	972	972	0
569	20250224	110700	68789954	972	972	972	972	0
570	20250224	110600	68789954	972	972	972	972	0
571	20250224	110500	68789954	972	972	972	972	0
572	20250224	110400	68789954	972	973	973	972	1494
573	20250224	110300	67337611	972	972	972	972	0
574	20250224	110200	67337611	972	972	972	972	0
575	20250224	110100	67337611	972	972	972	972	0
576	20250224	110000	67337611	972	975	975	972	1190
577	20250224	105900	66180664	972	972	972	972	0
578	20250224	105800	66180664	972	972	972	972	0
579	20250224	105700	66180664	972	975	975	972	4009
580	20250224	105600	62279971	973	973	973	973	12
581	20250224	105500	62268295	973	973	973	973	1000
582	20250224	105400	61295295	974	974	974	974	112
583	20250224	105300	61186207	974	974	974	974	1000
584	20250224	105200	60212207	977	977	977	977	0
585	20250224	105100	60212207	977	977	977	977	0
586	20250224	105000	60212207	977	977	977	977	0
587	20250224	104900	60212207	977	977	977	977	2
588	20250224	104800	60210253	977	977	977	977	0
589	20250224	104700	60210253	977	977	977	977	0
590	20250224	104600	60210253	977	977	977	977	122
591	20250224	104500	60091059	977	977	977	977	0
592	20250224	104400	60091059	977	977	977	977	1
593	20250224	104300	60090082	977	977	977	977	2
594	20250224	104200	60088128	977	977	977	977	0
595	20250224	104100	60088128	977	977	977	977	0
596	20250224	104000	60088128	977	979	979	977	500
597	20250224	103900	59599575	980	980	980	980	0
598	20250224	103800	59599575	980	980	980	980	145
599	20250224	103700	59457475	980	980	980	980	0
600	20250224	103600	59457475	980	980	980	980	0
601	20250224	103500	59457475	980	980	980	980	1312
602	20250224	103400	58171715	980	982	982	980	559
603	20250224	103300	57622937	980	980	980	980	317
604	20250224	103200	57312277	980	980	980	980	0
605	20250224	103100	57312277	980	980	980	980	0
606	20250224	103000	57312277	980	980	980	980	0
607	20250224	102900	57312277	980	980	980	980	12
608	20250224	102800	57300517	980	980	980	980	10
609	20250224	102700	57290717	980	980	980	980	0
610	20250224	102600	57290717	980	980	980	980	0
611	20250224	102500	57290717	980	980	980	980	1308
612	20250224	102400	56008877	980	980	980	980	0
613	20250224	102300	56008877	980	980	980	980	1648
614	20250224	102200	54393837	980	980	980	980	60
615	20250224	102100	54335037	981	981	981	981	0
616	20250224	102000	54335037	981	981	981	981	0
617	20250224	101900	54335037	981	981	981	981	0
618	20250224	101800	54335037	981	981	981	981	300
619	20250224	101700	54040737	980	980	980	980	0
620	20250224	101600	54040737	980	980	980	980	0
621	20250224	101500	54040737	980	980	980	980	0
622	20250224	101400	54040737	980	981	981	980	1458
623	20250224	101300	52611343	981	981	981	981	0
624	20250224	101200	52611343	981	981	981	981	0
625	20250224	101100	52611343	981	981	981	981	47
626	20250224	101000	52565236	987	987	987	987	0
627	20250224	100900	52565236	987	987	987	987	0
628	20250224	100800	52565236	987	987	987	987	0
629	20250224	100700	52565236	987	987	987	987	0
630	20250224	100600	52565236	987	987	987	987	0
631	20250224	100500	52565236	987	987	987	987	0
632	20250224	100400	52565236	987	987	987	987	3
633	20250224	100300	52562275	981	981	981	981	0
634	20250224	100200	52562275	981	981	981	981	0
635	20250224	100100	52562275	981	981	981	981	0
636	20250224	100000	52562275	981	981	981	981	10
637	20250224	095900	52552465	980	980	980	980	0
638	20250224	095800	52552465	980	980	980	980	0
639	20250224	095700	52552465	980	980	980	980	0
640	20250224	095600	52552465	980	980	980	980	0
641	20250224	095500	52552465	980	980	980	980	298
642	20250224	095400	52260425	980	987	987	980	35
643	20250224	095300	52225985	987	980	987	980	508
644	20250224	095200	51728040	987	987	987	987	14
645	20250224	095100	51714222	987	988	988	987	630
646	20250224	095000	51091902	988	988	988	988	32
647	20250224	094900	51060286	988	988	988	988	1861
648	20250224	094800	49221618	988	980	988	980	201
649	20250224	094700	49023038	989	989	989	989	493
650	20250224	094600	48535461	980	980	980	980	2000
651	20250224	094500	46575461	991	990	991	990	746
652	20250224	094400	45836906	980	980	980	980	20
653	20250224	094300	45817306	980	980	980	980	1
654	20250224	094200	45816326	980	980	980	980	0
655	20250224	094100	45816326	980	980	980	980	0
656	20250224	094000	45816326	980	980	980	980	8
657	20250224	093900	45808486	980	978	980	978	957
658	20250224	093800	44870672	978	978	978	978	0
659	20250224	093700	44870672	978	978	978	978	35
660	20250224	093600	44836442	977	977	977	977	420
661	20250224	093500	44426102	977	977	977	977	90
662	20250224	093400	44338172	977	977	977	977	1267
663	20250224	093300	43100313	977	975	977	975	100
664	20250224	093200	43002677	974	974	974	974	0
665	20250224	093100	43002677	974	973	974	973	322
666	20250224	093000	42689298	967	974	974	967	234
667	20250224	092900	42462950	975	975	975	975	0
668	20250224	092800	42462950	975	975	975	975	0
669	20250224	092700	42462950	975	975	975	975	50
670	20250224	092600	42414200	977	963	977	963	2
671	20250224	092500	42412260	963	963	963	963	0
672	20250224	092400	42412260	963	966	966	963	3330
673	20250224	092300	39204480	963	961	963	961	3428
674	20250224	092200	35905536	955	955	955	955	0
675	20250224	092100	35905536	955	954	955	954	105
676	20250224	092000	35805356	954	956	956	954	8778
677	20250224	091900	27421918	955	955	955	955	0
678	20250224	091800	27421918	955	955	955	955	0
679	20250224	091700	27421918	955	955	955	955	10
680	20250224	091600	27412368	955	955	955	955	6
681	20250224	091500	27406638	955	961	961	955	1511
682	20250224	091400	25962331	961	961	961	961	1000
683	20250224	091300	25001331	963	963	963	963	1
684	20250224	091200	25000368	963	963	963	963	1
685	20250224	091100	24999405	963	963	963	963	1
686	20250224	091000	24998442	963	963	963	963	0
687	20250224	090900	24998442	963	963	964	963	1154
688	20250224	090800	23886344	964	964	964	964	10
689	20250224	090700	23876704	964	963	964	963	1000
690	20250224	090600	22912761	966	959	966	959	564
691	20250224	090500	22371514	959	964	964	959	2955
692	20250224	090400	19526044	964	958	964	958	2177
693	20250224	090300	17438036	952	953	953	952	10921
694	20250224	090200	7040694	960	958	960	952	263
695	20250224	090100	6788899	952	950	957	950	4281
696	20250224	090000	2712444	950	952	952	950	2852