KissMeData/192410/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	204100	148295182	960	960	960	960	2462
3	20250224	204000	148295182	960	960	960	960	0
4	20250224	203900	148295182	960	960	960	960	0
5	20250224	203800	148295182	960	960	960	960	0
6	20250224	203700	148295182	960	960	960	960	0
7	20250224	203600	148295182	960	960	960	960	0
8	20250224	203500	148295182	960	960	960	960	0
9	20250224	203400	148295182	960	960	960	960	0
10	20250224	203300	148295182	960	960	960	960	0
11	20250224	203200	148295182	960	960	960	960	0
12	20250224	203100	148295182	960	960	960	960	0
13	20250224	203000	148295182	960	960	960	960	0
14	20250224	202900	148295182	960	960	960	960	0
15	20250224	202800	148295182	960	960	960	960	0
16	20250224	202700	148295182	960	960	960	960	0
17	20250224	202600	148295182	960	960	960	960	0
18	20250224	202500	148295182	960	960	960	960	0
19	20250224	202400	148295182	960	960	960	960	0
20	20250224	202300	148295182	960	960	960	960	0
21	20250224	202200	148295182	960	960	960	960	0
22	20250224	202100	148295182	960	960	960	960	0
23	20250224	202000	148295182	960	960	960	960	0
24	20250224	201900	148295182	960	960	960	960	0
25	20250224	201800	148295182	960	960	960	960	0
26	20250224	201700	148295182	960	960	960	960	0
27	20250224	201600	148295182	960	960	960	960	0
28	20250224	201500	148295182	960	960	960	960	0
29	20250224	201400	148295182	960	960	960	960	0
30	20250224	201300	148295182	960	960	960	960	0
31	20250224	201200	148295182	960	960	960	960	0
32	20250224	201100	148295182	960	960	960	960	2462
33	20250224	201000	148295182	960	960	960	960	0
34	20250224	200900	148295182	960	960	960	960	0
35	20250224	200800	148295182	960	960	960	960	0
36	20250224	200700	148295182	960	960	960	960	0
37	20250224	200600	148295182	960	960	960	960	0
38	20250224	200500	148295182	960	960	960	960	0
39	20250224	200400	148295182	960	960	960	960	0
40	20250224	200300	148295182	960	960	960	960	0
41	20250224	200200	148295182	960	960	960	960	0
42	20250224	200100	148295182	960	960	960	960	0
43	20250224	200000	148295182	960	960	960	960	0
44	20250224	195900	148295182	960	960	960	960	0
45	20250224	195800	148295182	960	960	960	960	0
46	20250224	195700	148295182	960	960	960	960	0
47	20250224	195600	148295182	960	960	960	960	0
48	20250224	195500	148295182	960	960	960	960	0
49	20250224	195400	148295182	960	960	960	960	0
50	20250224	195300	148295182	960	960	960	960	0
51	20250224	195200	148295182	960	960	960	960	0
52	20250224	195100	148295182	960	960	960	960	0
53	20250224	195000	148295182	960	960	960	960	0
54	20250224	194900	148295182	960	960	960	960	0
55	20250224	194800	148295182	960	960	960	960	0
56	20250224	194700	148295182	960	960	960	960	0
57	20250224	194600	148295182	960	960	960	960	0
58	20250224	194500	148295182	960	960	960	960	0
59	20250224	194400	148295182	960	960	960	960	0
60	20250224	194300	148295182	960	960	960	960	0
61	20250224	194200	148295182	960	960	960	960	0
62	20250224	194100	148295182	960	960	960	960	2462
63	20250224	194000	148295182	960	960	960	960	0
64	20250224	193900	148295182	960	960	960	960	0
65	20250224	193800	148295182	960	960	960	960	0
66	20250224	193700	148295182	960	960	960	960	0
67	20250224	193600	148295182	960	960	960	960	0
68	20250224	193500	148295182	960	960	960	960	0
69	20250224	193400	148295182	960	960	960	960	0
70	20250224	193300	148295182	960	960	960	960	0
71	20250224	193200	148295182	960	960	960	960	0
72	20250224	193100	148295182	960	960	960	960	0
73	20250224	193000	148295182	960	960	960	960	0
74	20250224	192900	148295182	960	960	960	960	0
75	20250224	192800	148295182	960	960	960	960	0
76	20250224	192700	148295182	960	960	960	960	0
77	20250224	192600	148295182	960	960	960	960	0
78	20250224	192500	148295182	960	960	960	960	0
79	20250224	192400	148295182	960	960	960	960	0
80	20250224	192300	148295182	960	960	960	960	0
81	20250224	192200	148295182	960	960	960	960	0
82	20250224	192100	148295182	960	960	960	960	0
83	20250224	192000	148295182	960	960	960	960	0
84	20250224	191900	148295182	960	960	960	960	0
85	20250224	191800	148295182	960	960	960	960	0
86	20250224	191700	148295182	960	960	960	960	0
87	20250224	191600	148295182	960	960	960	960	0
88	20250224	191500	148295182	960	960	960	960	0
89	20250224	191400	148295182	960	960	960	960	0
90	20250224	191300	148295182	960	960	960	960	0
91	20250224	191200	148295182	960	960	960	960	0
92	20250224	191100	148295182	960	960	960	960	2462
93	20250224	191000	148295182	960	960	960	960	0
94	20250224	190900	148295182	960	960	960	960	0
95	20250224	190800	148295182	960	960	960	960	0
96	20250224	190700	148295182	960	960	960	960	0
97	20250224	190600	148295182	960	960	960	960	0
98	20250224	190500	148295182	960	960	960	960	0
99	20250224	190400	148295182	960	960	960	960	0
100	20250224	190300	148295182	960	960	960	960	0
101	20250224	190200	148295182	960	960	960	960	0
102	20250224	190100	148295182	960	960	960	960	0
103	20250224	190000	148295182	960	960	960	960	0
104	20250224	185900	148295182	960	960	960	960	0
105	20250224	185800	148295182	960	960	960	960	0
106	20250224	185700	148295182	960	960	960	960	0
107	20250224	185600	148295182	960	960	960	960	0
108	20250224	185500	148295182	960	960	960	960	0
109	20250224	185400	148295182	960	960	960	960	0
110	20250224	185300	148295182	960	960	960	960	0
111	20250224	185200	148295182	960	960	960	960	0
112	20250224	185100	148295182	960	960	960	960	0
113	20250224	185000	148295182	960	960	960	960	0
114	20250224	184900	148295182	960	960	960	960	0
115	20250224	184800	148295182	960	960	960	960	0
116	20250224	184700	148295182	960	960	960	960	0
117	20250224	184600	148295182	960	960	960	960	0
118	20250224	184500	148295182	960	960	960	960	0
119	20250224	184400	148295182	960	960	960	960	0
120	20250224	184300	148295182	960	960	960	960	0
121	20250224	184200	148295182	960	960	960	960	0
122	20250224	184100	148295182	960	960	960	960	2462
123	20250224	184000	148295182	960	960	960	960	0
124	20250224	183900	148295182	960	960	960	960	0
125	20250224	183800	148295182	960	960	960	960	0
126	20250224	183700	148295182	960	960	960	960	0
127	20250224	183600	148295182	960	960	960	960	0
128	20250224	183500	148295182	960	960	960	960	0
129	20250224	183400	148295182	960	960	960	960	0
130	20250224	183300	148295182	960	960	960	960	0
131	20250224	183200	148295182	960	960	960	960	0
132	20250224	183100	148295182	960	960	960	960	0
133	20250224	183000	148295182	960	960	960	960	0
134	20250224	182900	148295182	960	960	960	960	0
135	20250224	182800	148295182	960	960	960	960	0
136	20250224	182700	148295182	960	960	960	960	0
137	20250224	182600	148295182	960	960	960	960	0
138	20250224	182500	148295182	960	960	960	960	0
139	20250224	182400	148295182	960	960	960	960	0
140	20250224	182300	148295182	960	960	960	960	0
141	20250224	182200	148295182	960	960	960	960	0
142	20250224	182100	148295182	960	960	960	960	0
143	20250224	182000	148295182	960	960	960	960	0
144	20250224	181900	148295182	960	960	960	960	0
145	20250224	181800	148295182	960	960	960	960	0
146	20250224	181700	148295182	960	960	960	960	0
147	20250224	181600	148295182	960	960	960	960	0
148	20250224	181500	148295182	960	960	960	960	0
149	20250224	181400	148295182	960	960	960	960	0
150	20250224	181300	148295182	960	960	960	960	0
151	20250224	181200	148295182	960	960	960	960	0
152	20250224	181100	148295182	960	960	960	960	2462
153	20250224	181000	148295182	960	960	960	960	0
154	20250224	180900	148295182	960	960	960	960	0
155	20250224	180800	148295182	960	960	960	960	0
156	20250224	180700	148295182	960	960	960	960	0
157	20250224	180600	148295182	960	960	960	960	0
158	20250224	180500	148295182	960	960	960	960	0
159	20250224	180400	148295182	960	960	960	960	0
160	20250224	180300	148295182	960	960	960	960	0
161	20250224	180200	148295182	960	960	960	960	0
162	20250224	180100	148295182	960	960	960	960	0
163	20250224	180000	148295182	960	960	960	960	0
164	20250224	175900	148295182	960	960	960	960	0
165	20250224	175800	148295182	960	960	960	960	0
166	20250224	175700	148295182	960	960	960	960	0
167	20250224	175600	148295182	960	960	960	960	0
168	20250224	175500	148295182	960	960	960	960	0
169	20250224	175400	148295182	960	960	960	960	0
170	20250224	175300	148295182	960	960	960	960	0
171	20250224	175200	148295182	960	960	960	960	0
172	20250224	175100	148295182	960	960	960	960	0
173	20250224	175000	148295182	960	960	960	960	0
174	20250224	174900	148295182	960	960	960	960	0
175	20250224	174800	148295182	960	960	960	960	0
176	20250224	174700	148295182	960	960	960	960	0
177	20250224	174600	148295182	960	960	960	960	0
178	20250224	174500	148295182	960	960	960	960	0
179	20250224	174400	148295182	960	960	960	960	0
180	20250224	174300	148295182	960	960	960	960	0
181	20250224	174200	148295182	960	960	960	960	0
182	20250224	174100	148295182	960	960	960	960	2462
183	20250224	174000	148295182	960	960	960	960	0
184	20250224	173900	148295182	960	960	960	960	0
185	20250224	173800	148295182	960	960	960	960	0
186	20250224	173700	148295182	960	960	960	960	0
187	20250224	173600	148295182	960	960	960	960	0
188	20250224	173500	148295182	960	960	960	960	0
189	20250224	173400	148295182	960	960	960	960	0
190	20250224	173300	148295182	960	960	960	960	0
191	20250224	173200	148295182	960	960	960	960	0
192	20250224	173100	148295182	960	960	960	960	0
193	20250224	173000	148295182	960	960	960	960	0
194	20250224	172900	148295182	960	960	960	960	0
195	20250224	172800	148295182	960	960	960	960	0
196	20250224	172700	148295182	960	960	960	960	0
197	20250224	172600	148295182	960	960	960	960	0
198	20250224	172500	148295182	960	960	960	960	0
199	20250224	172400	148295182	960	960	960	960	0
200	20250224	172300	148295182	960	960	960	960	0
201	20250224	172200	148295182	960	960	960	960	0
202	20250224	172100	148295182	960	960	960	960	0
203	20250224	172000	148295182	960	960	960	960	0
204	20250224	171900	148295182	960	960	960	960	0
205	20250224	171800	148295182	960	960	960	960	0
206	20250224	171700	148295182	960	960	960	960	0
207	20250224	171600	148295182	960	960	960	960	0
208	20250224	171500	148295182	960	960	960	960	0
209	20250224	171400	148295182	960	960	960	960	0
210	20250224	171300	148295182	960	960	960	960	0
211	20250224	171200	148295182	960	960	960	960	0
212	20250224	171100	148295182	960	960	960	960	2462
213	20250224	171000	148295182	960	960	960	960	0
214	20250224	170900	148295182	960	960	960	960	0
215	20250224	170800	148295182	960	960	960	960	0
216	20250224	170700	148295182	960	960	960	960	0
217	20250224	170600	148295182	960	960	960	960	0
218	20250224	170500	148295182	960	960	960	960	0
219	20250224	170400	148295182	960	960	960	960	0
220	20250224	170300	148295182	960	960	960	960	0
221	20250224	170200	148295182	960	960	960	960	0
222	20250224	170100	148295182	960	960	960	960	0
223	20250224	170000	148295182	960	960	960	960	0
224	20250224	165900	148295182	960	960	960	960	0
225	20250224	165800	148295182	960	960	960	960	0
226	20250224	165700	148295182	960	960	960	960	0
227	20250224	165600	148295182	960	960	960	960	0
228	20250224	165500	148295182	960	960	960	960	0
229	20250224	165400	148295182	960	960	960	960	0
230	20250224	165300	148295182	960	960	960	960	0
231	20250224	165200	148295182	960	960	960	960	0
232	20250224	165100	148295182	960	960	960	960	0
233	20250224	165000	148295182	960	960	960	960	0
234	20250224	164900	148295182	960	960	960	960	0
235	20250224	164800	148295182	960	960	960	960	0
236	20250224	164700	148295182	960	960	960	960	0
237	20250224	164600	148295182	960	960	960	960	0
238	20250224	164500	148295182	960	960	960	960	0
239	20250224	164400	148295182	960	960	960	960	0
240	20250224	164300	148295182	960	960	960	960	0
241	20250224	164200	148295182	960	960	960	960	0
242	20250224	164100	148295182	960	960	960	960	2462
243	20250224	164000	148295182	960	960	960	960	0
244	20250224	163900	148295182	960	960	960	960	0
245	20250224	163800	148295182	960	960	960	960	0
246	20250224	163700	148295182	960	960	960	960	0
247	20250224	163600	148295182	960	960	960	960	0
248	20250224	163500	148295182	960	960	960	960	0
249	20250224	163400	148295182	960	960	960	960	0
250	20250224	163300	148295182	960	960	960	960	0
251	20250224	163200	148295182	960	960	960	960	0
252	20250224	163100	148295182	960	960	960	960	0
253	20250224	163000	148295182	960	960	960	960	0
254	20250224	162900	148295182	960	960	960	960	0
255	20250224	162800	148295182	960	960	960	960	0
256	20250224	162700	148295182	960	960	960	960	0
257	20250224	162600	148295182	960	960	960	960	0
258	20250224	162500	148295182	960	960	960	960	0
259	20250224	162400	148295182	960	960	960	960	0
260	20250224	162300	148295182	960	960	960	960	0
261	20250224	162200	148295182	960	960	960	960	0
262	20250224	162100	148295182	960	960	960	960	0
263	20250224	162000	148295182	960	960	960	960	0
264	20250224	161900	148295182	960	960	960	960	0
265	20250224	161800	148295182	960	960	960	960	0
266	20250224	161700	148295182	960	960	960	960	0
267	20250224	161600	148295182	960	960	960	960	0
268	20250224	161500	148295182	960	960	960	960	0
269	20250224	161400	148295182	960	960	960	960	0
270	20250224	161300	148295182	960	960	960	960	0
271	20250224	161200	148295182	960	960	960	960	0
272	20250224	161100	148295182	960	960	960	960	2462
273	20250224	161000	148295182	960	960	960	960	0
274	20250224	160900	148295182	960	960	960	960	0
275	20250224	160800	148295182	960	960	960	960	0
276	20250224	160700	148295182	960	960	960	960	0
277	20250224	160600	148295182	960	960	960	960	0
278	20250224	160500	148295182	960	960	960	960	0
279	20250224	160400	148295182	960	960	960	960	0
280	20250224	160300	148295182	960	960	960	960	0
281	20250224	160200	148295182	960	960	960	960	0
282	20250224	160100	148295182	960	960	960	960	0
283	20250224	160000	148295182	960	960	960	960	0
284	20250224	155900	148295182	960	960	960	960	0
285	20250224	155800	148295182	960	960	960	960	0
286	20250224	155700	148295182	960	960	960	960	0
287	20250224	155600	148295182	960	960	960	960	0
288	20250224	155500	148295182	960	960	960	960	0
289	20250224	155400	148295182	960	960	960	960	0
290	20250224	155300	148295182	960	960	960	960	0
291	20250224	155200	148295182	960	960	960	960	0
292	20250224	155100	148295182	960	960	960	960	0
293	20250224	155000	148295182	960	960	960	960	0
294	20250224	154900	148295182	960	960	960	960	0
295	20250224	154800	148295182	960	960	960	960	0
296	20250224	154700	148295182	960	960	960	960	0
297	20250224	154600	148295182	960	960	960	960	0
298	20250224	154500	148295182	960	960	960	960	0
299	20250224	154400	148295182	960	960	960	960	0
300	20250224	154300	148295182	960	960	960	960	0
301	20250224	154200	148295182	960	960	960	960	0
302	20250224	154100	148295182	960	960	960	960	2462
303	20250224	154000	148295182	960	960	960	960	0
304	20250224	153900	148295182	960	960	960	960	0
305	20250224	153800	148295182	960	960	960	960	0
306	20250224	153700	148295182	960	960	960	960	0
307	20250224	153600	148295182	960	960	960	960	0
308	20250224	153500	148295182	960	960	960	960	0
309	20250224	153400	148295182	960	960	960	960	0
310	20250224	153300	148295182	960	960	960	960	0
311	20250224	153200	148295182	960	960	960	960	0
312	20250224	153100	148295182	960	960	960	960	0
313	20250224	153000	148295182	960	960	960	960	2462
314	20250224	152900	145931662	958	958	958	958	0
315	20250224	152800	145931662	958	958	958	958	0
316	20250224	152700	145931662	958	958	958	958	0
317	20250224	152600	145931662	958	958	958	958	0
318	20250224	152500	145931662	958	958	958	958	0
319	20250224	152400	145931662	958	958	958	958	0
320	20250224	152300	145931662	958	958	958	958	0
321	20250224	152200	145931662	958	958	958	958	0
322	20250224	152100	145931662	958	958	958	958	0
323	20250224	152000	145931662	958	958	958	958	0
324	20250224	151900	145931662	958	958	958	958	0
325	20250224	151800	145931662	958	958	958	958	308
326	20250224	151700	145636598	958	958	958	958	100
327	20250224	151600	145540798	958	957	958	957	71
328	20250224	151500	145472850	957	957	957	957	1
329	20250224	151400	145471893	958	958	958	958	0
330	20250224	151300	145471893	958	958	958	958	0
331	20250224	151200	145471893	958	958	958	958	467
332	20250224	151100	145024507	959	959	959	959	0
333	20250224	151000	145024507	959	959	959	959	0
334	20250224	150900	145024507	959	959	959	959	93
335	20250224	150800	144935320	959	959	959	959	0
336	20250224	150700	144935320	959	959	959	959	0
337	20250224	150600	144935320	959	959	959	959	0
338	20250224	150500	144935320	959	959	959	959	3812
339	20250224	150400	141279612	959	959	959	959	0
340	20250224	150300	141279612	959	959	959	959	6
341	20250224	150200	141273858	958	958	958	958	37
342	20250224	150100	141238412	958	958	958	958	0
343	20250224	150000	141238412	958	957	958	953	4035
344	20250224	145900	137376557	958	956	958	956	1898
345	20250224	145800	135559069	956	957	957	956	2
346	20250224	145700	135557156	957	957	957	957	251
347	20250224	145600	135316949	957	957	957	957	1
348	20250224	145500	135315992	954	956	956	954	510
349	20250224	145400	134829445	957	956	957	956	3
350	20250224	145300	134826575	956	957	957	956	4
351	20250224	145200	134822748	957	957	957	957	0
352	20250224	145100	134822748	957	957	957	957	0
353	20250224	145000	134822748	957	957	957	957	0
354	20250224	144900	134822748	957	957	957	957	1
355	20250224	144800	134821791	957	957	957	957	0
356	20250224	144700	134821791	957	957	957	957	0
357	20250224	144600	134821791	957	957	957	957	26
358	20250224	144500	134796909	957	957	957	957	3
359	20250224	144400	134794038	954	954	954	954	50
360	20250224	144300	134746338	953	954	954	953	300
361	20250224	144200	134460419	957	957	957	957	0
362	20250224	144100	134460419	957	957	957	957	0
363	20250224	144000	134460419	957	957	957	957	0
364	20250224	143900	134460419	957	957	957	957	7
365	20250224	143800	134453720	957	957	957	957	0
366	20250224	143700	134453720	957	957	957	957	22
367	20250224	143600	134432666	953	953	953	953	0
368	20250224	143500	134432666	953	954	954	953	1200
369	20250224	143400	133288746	953	953	953	953	0
370	20250224	143300	133288746	953	953	953	953	0
371	20250224	143200	133288746	953	954	954	953	1500
372	20250224	143100	131859106	954	954	954	954	80
373	20250224	143000	131782786	953	955	955	953	2000
374	20250224	142900	129876337	953	953	953	953	0
375	20250224	142800	129876337	953	953	953	953	0
376	20250224	142700	129876337	953	955	955	953	500
377	20250224	142600	129399154	953	953	953	953	0
378	20250224	142500	129399154	953	953	953	953	0
379	20250224	142400	129399154	953	953	953	953	0
380	20250224	142300	129399154	953	953	953	953	2000
381	20250224	142200	127493154	953	953	953	953	0
382	20250224	142100	127493154	953	953	953	953	0
383	20250224	142000	127493154	953	957	957	953	1100
384	20250224	141900	126443425	958	958	958	958	0
385	20250224	141800	126443425	958	958	958	958	0
386	20250224	141700	126443425	958	958	958	958	2
387	20250224	141600	126441509	958	958	958	958	0
388	20250224	141500	126441509	958	958	958	958	1
389	20250224	141400	126440551	958	958	958	958	0
390	20250224	141300	126440551	958	958	958	958	0
391	20250224	141200	126440551	958	958	958	958	0
392	20250224	141100	126440551	958	958	958	958	0
393	20250224	141000	126440551	958	958	958	958	0
394	20250224	140900	126440551	958	958	958	958	13
395	20250224	140800	126428097	956	956	956	956	0
396	20250224	140700	126428097	956	956	956	956	500
397	20250224	140600	125950097	958	957	958	957	742
398	20250224	140500	125239986	957	957	957	957	0
399	20250224	140400	125239986	957	957	957	957	5
400	20250224	140300	125235201	957	957	957	957	0
401	20250224	140200	125235201	957	957	957	957	0
402	20250224	140100	125235201	957	956	957	956	33
403	20250224	140000	125203650	956	956	956	956	0
404	20250224	135900	125203650	956	956	956	956	0
405	20250224	135800	125203650	956	956	956	956	39
406	20250224	135700	125166366	956	956	956	956	0
407	20250224	135600	125166366	956	956	956	956	0
408	20250224	135500	125166366	956	956	956	956	0
409	20250224	135400	125166366	956	956	956	956	0
410	20250224	135300	125166366	956	956	956	956	0
411	20250224	135200	125166366	956	956	956	956	0
412	20250224	135100	125166366	956	956	956	956	0
413	20250224	135000	125166366	956	956	956	956	2342
414	20250224	134900	122927414	956	956	956	956	69
415	20250224	134800	122861450	957	957	957	957	0
416	20250224	134700	122861450	957	957	957	957	0
417	20250224	134600	122861450	957	957	957	957	0
418	20250224	134500	122861450	957	957	957	957	0
419	20250224	134400	122861450	957	957	957	957	0
420	20250224	134300	122861450	957	957	957	957	0
421	20250224	134200	122861450	957	957	957	957	2
422	20250224	134100	122859536	957	957	957	957	46
423	20250224	134000	122815514	957	957	957	957	0
424	20250224	133900	122815514	957	957	957	957	0
425	20250224	133800	122815514	957	957	957	957	0
426	20250224	133700	122815514	957	957	957	957	0
427	20250224	133600	122815514	957	957	957	957	0
428	20250224	133500	122815514	957	957	957	957	138
429	20250224	133400	122683448	953	953	953	953	0
430	20250224	133300	122683448	953	953	953	953	0
431	20250224	133200	122683448	953	953	953	953	0
432	20250224	133100	122683448	953	953	953	953	0
433	20250224	133000	122683448	953	955	955	953	2527
434	20250224	132900	120273581	956	956	956	956	129
435	20250224	132800	120150257	953	953	953	953	0
436	20250224	132700	120150257	953	953	953	953	2133
437	20250224	132600	118117508	953	953	953	953	13
438	20250224	132500	118105119	953	955	955	953	9354
439	20250224	132400	109188090	956	956	956	956	0
440	20250224	132300	109188090	956	956	956	956	1
441	20250224	132200	109187134	957	957	957	957	180
442	20250224	132100	109014874	957	957	957	957	30
443	20250224	132000	108986164	956	956	957	956	460
444	20250224	131900	108546355	956	956	956	956	9
445	20250224	131800	108537751	956	956	956	956	0
446	20250224	131700	108537751	956	956	956	956	5
447	20250224	131600	108532971	956	956	956	956	6
448	20250224	131500	108527235	956	956	956	956	0
449	20250224	131400	108527235	956	956	956	956	0
450	20250224	131300	108527235	956	956	956	956	302
451	20250224	131200	108238523	956	956	956	956	792
452	20250224	131100	107481371	956	956	956	956	257
453	20250224	131000	107235679	957	957	957	957	3000
454	20250224	130900	104364679	957	955	957	955	5224
455	20250224	130800	99366395	955	955	955	955	500
456	20250224	130700	98888895	955	956	956	955	2387
457	20250224	130600	96607929	957	957	957	957	100
458	20250224	130500	96512229	957	957	957	957	0
459	20250224	130400	96512229	957	957	957	957	700
460	20250224	130300	95842329	957	957	957	957	5
461	20250224	130200	95837544	957	957	957	957	1063
462	20250224	130100	94820253	957	957	957	957	3359
463	20250224	130000	91605690	959	959	959	959	9
464	20250224	125900	91597059	958	958	958	958	0
465	20250224	125800	91597059	958	958	958	958	100
466	20250224	125700	91501259	959	957	959	957	280
467	20250224	125600	91233089	958	958	958	958	8
468	20250224	125500	91225425	958	958	958	958	500
469	20250224	125400	90746425	958	958	958	958	500
470	20250224	125300	90267425	958	958	958	958	0
471	20250224	125200	90267425	958	958	958	958	0
472	20250224	125100	90267425	958	958	958	958	0
473	20250224	125000	90267425	958	958	958	958	0
474	20250224	124900	90267425	958	959	959	958	14
475	20250224	124800	90254011	959	959	959	959	0
476	20250224	124700	90254011	959	959	959	959	0
477	20250224	124600	90254011	959	959	959	959	0
478	20250224	124500	90254011	959	959	959	959	0
479	20250224	124400	90254011	959	959	959	959	0
480	20250224	124300	90254011	959	959	959	959	6
481	20250224	124200	90248257	958	957	958	957	126
482	20250224	124100	90127575	957	957	957	957	0
483	20250224	124000	90127575	957	957	957	957	0
484	20250224	123900	90127575	957	957	957	957	17
485	20250224	123800	90111306	957	957	957	957	0
486	20250224	123700	90111306	957	957	957	957	1
487	20250224	123600	90110349	957	957	957	957	0
488	20250224	123500	90110349	957	957	957	957	0
489	20250224	123400	90110349	957	957	957	957	0
490	20250224	123300	90110349	957	957	957	957	50
491	20250224	123200	90062499	959	959	959	959	0
492	20250224	123100	90062499	959	958	959	958	1000
493	20250224	123000	89104013	956	957	957	956	3000
494	20250224	122900	86235013	958	958	958	958	0
495	20250224	122800	86235013	958	958	958	958	0
496	20250224	122700	86235013	958	958	958	958	0
497	20250224	122600	86235013	958	958	958	958	0
498	20250224	122500	86235013	958	958	958	958	0
499	20250224	122400	86235013	958	958	958	958	0
500	20250224	122300	86235013	958	958	958	958	0
501	20250224	122200	86235013	958	958	958	958	0
502	20250224	122100	86235013	958	958	958	958	0
503	20250224	122000	86235013	958	958	958	958	0
504	20250224	121900	86235013	958	958	958	958	5
505	20250224	121800	86230223	958	958	958	958	53
506	20250224	121700	86179449	958	958	958	958	0
507	20250224	121600	86179449	958	958	958	958	0
508	20250224	121500	86179449	958	957	958	956	128
509	20250224	121400	86057066	958	958	958	958	100
510	20250224	121300	85961266	958	958	958	958	0
511	20250224	121200	85961266	958	958	958	958	18
512	20250224	121100	85944022	958	958	958	958	0
513	20250224	121000	85944022	958	958	958	958	400
514	20250224	120900	85560822	958	958	958	958	606
515	20250224	120800	84980274	958	958	958	958	0
516	20250224	120700	84980274	958	958	958	958	100
517	20250224	120600	84884474	958	958	958	958	2
518	20250224	120500	84882558	959	959	959	959	0
519	20250224	120400	84882558	959	959	959	959	96
520	20250224	120300	84790494	959	959	959	959	0
521	20250224	120200	84790494	959	959	959	959	0
522	20250224	120100	84790494	959	959	959	959	0
523	20250224	120000	84790494	959	959	959	959	0
524	20250224	115900	84790494	959	959	959	959	0
525	20250224	115800	84790494	959	959	959	959	0
526	20250224	115700	84790494	959	959	959	959	1
527	20250224	115600	84789535	955	955	955	955	0
528	20250224	115500	84789535	955	955	955	955	0
529	20250224	115400	84789535	955	955	955	955	1207
530	20250224	115300	83636850	955	955	955	955	282
531	20250224	115200	83367540	957	957	957	957	0
532	20250224	115100	83367540	957	957	957	957	810
533	20250224	115000	82592370	959	959	959	959	0
534	20250224	114900	82592370	959	959	959	959	1
535	20250224	114800	82591411	956	956	956	956	37
536	20250224	114700	82556039	956	956	956	956	2
537	20250224	114600	82554127	955	955	955	955	0
538	20250224	114500	82554127	955	954	955	954	3
539	20250224	114400	82551264	954	954	954	954	1
540	20250224	114300	82550310	953	954	954	953	500
541	20250224	114200	82073809	953	953	953	953	0
542	20250224	114100	82073809	953	957	957	953	2275
543	20250224	114000	79903222	958	958	958	958	50
544	20250224	113900	79855322	958	958	958	958	1
545	20250224	113800	79854364	958	958	958	958	1
546	20250224	113700	79853406	959	958	959	958	24
547	20250224	113600	79830412	959	959	959	959	0
548	20250224	113500	79830412	959	959	959	959	828
549	20250224	113400	79036360	959	959	959	959	128
550	20250224	113300	78913608	962	962	962	962	0
551	20250224	113200	78913608	962	962	962	962	5
552	20250224	113100	78908798	962	962	962	962	1
553	20250224	113000	78907836	959	959	959	959	95
554	20250224	112900	78816731	962	962	962	962	0
555	20250224	112800	78816731	962	962	962	962	4
556	20250224	112700	78812883	959	959	959	959	38
557	20250224	112600	78776441	960	960	960	960	0
558	20250224	112500	78776441	960	960	960	960	518
559	20250224	112400	78279161	960	960	960	960	0
560	20250224	112300	78279161	960	960	960	960	0
561	20250224	112200	78279161	960	960	960	960	0
562	20250224	112100	78279161	960	961	961	960	1000
563	20250224	112000	77319059	963	963	963	963	14
564	20250224	111900	77305577	963	963	963	963	1
565	20250224	111800	77304614	961	964	964	961	29
566	20250224	111700	77276661	964	964	964	964	0
567	20250224	111600	77276661	964	964	964	964	1
568	20250224	111500	77275697	964	964	964	964	1
569	20250224	111400	77274733	965	965	965	965	8
570	20250224	111300	77267013	965	965	965	965	0
571	20250224	111200	77267013	965	965	965	965	0
572	20250224	111100	77267013	965	965	965	965	8
573	20250224	111000	77259293	960	961	961	960	2658
574	20250224	110900	74705748	965	965	965	965	503
575	20250224	110800	74220353	960	960	960	960	0
576	20250224	110700	74220353	960	960	960	960	0
577	20250224	110600	74220353	960	960	960	960	50
578	20250224	110500	74172353	965	965	965	965	54
579	20250224	110400	74120243	966	966	966	966	0
580	20250224	110300	74120243	966	966	966	966	0
581	20250224	110200	74120243	966	966	966	966	0
582	20250224	110100	74120243	966	966	966	966	0
583	20250224	110000	74120243	966	966	966	966	1
584	20250224	105900	74119277	966	966	966	966	1158
585	20250224	105800	73000649	966	966	966	966	0
586	20250224	105700	73000649	966	966	966	966	1
587	20250224	105600	72999683	966	966	966	966	1
588	20250224	105500	72998717	966	966	966	966	646
589	20250224	105400	72374681	965	965	965	965	1015
590	20250224	105300	71395206	965	964	965	964	4008
591	20250224	105200	67530494	964	964	964	960	4
592	20250224	105100	67526646	964	961	964	961	1775
593	20250224	105000	65817871	961	961	961	961	0
594	20250224	104900	65817871	961	961	961	961	2225
595	20250224	104800	63679646	961	961	961	961	1
596	20250224	104700	63678685	964	964	964	964	0
597	20250224	104600	63678685	964	964	964	964	0
598	20250224	104500	63678685	964	964	964	964	0
599	20250224	104400	63678685	964	964	964	964	0
600	20250224	104300	63678685	964	964	964	964	1070
601	20250224	104200	62647205	964	964	964	964	234
602	20250224	104100	62421629	964	963	964	963	7268
603	20250224	104000	55416670	963	962	963	962	3239
604	20250224	103900	52300749	957	957	957	957	1
605	20250224	103800	52299792	957	957	957	957	0
606	20250224	103700	52299792	957	957	957	957	0
607	20250224	103600	52299792	957	957	957	957	90
608	20250224	103500	52213662	957	957	957	957	0
609	20250224	103400	52213662	957	957	957	957	0
610	20250224	103300	52213662	957	957	957	957	0
611	20250224	103200	52213662	957	957	957	957	0
612	20250224	103100	52213662	957	957	957	957	0
613	20250224	103000	52213662	957	955	957	954	2347
614	20250224	102900	49974617	954	954	954	954	0
615	20250224	102800	49974617	954	954	954	954	0
616	20250224	102700	49974617	954	954	954	954	10
617	20250224	102600	49965077	954	954	954	954	10
618	20250224	102500	49955537	953	956	956	953	744
619	20250224	102400	49245184	953	953	953	953	0
620	20250224	102300	49245184	953	953	953	953	200
621	20250224	102200	49054584	957	957	957	957	1000
622	20250224	102100	48097584	958	958	958	958	8
623	20250224	102000	48089920	958	958	958	958	3347
624	20250224	101900	44883494	964	964	964	964	1
625	20250224	101800	44882530	964	964	964	964	0
626	20250224	101700	44882530	964	964	964	964	0
627	20250224	101600	44882530	964	964	964	964	5
628	20250224	101500	44877710	964	964	964	964	65
629	20250224	101400	44815050	955	955	955	955	400
630	20250224	101300	44433050	964	964	964	964	10
631	20250224	101200	44423410	964	964	964	964	19
632	20250224	101100	44405094	953	953	953	953	0
633	20250224	101000	44405094	953	953	953	953	2284
634	20250224	100900	42228442	953	954	954	953	1437
635	20250224	100800	40858245	954	954	954	954	0
636	20250224	100700	40858245	954	954	954	954	0
637	20250224	100600	40858245	954	954	954	954	18
638	20250224	100500	40841073	962	962	962	962	1
639	20250224	100400	40840111	963	963	963	963	0
640	20250224	100300	40840111	963	963	963	963	8
641	20250224	100200	40832407	954	956	956	954	1650
642	20250224	100100	39257916	956	960	960	956	2243
643	20250224	100000	37110290	959	959	959	959	0
644	20250224	095900	37110290	959	959	959	959	0
645	20250224	095800	37110290	959	959	959	959	0
646	20250224	095700	37110290	959	959	959	959	446
647	20250224	095600	36682576	964	964	964	964	0
648	20250224	095500	36682576	964	959	964	959	250
649	20250224	095400	36441826	959	959	959	959	10
650	20250224	095300	36432236	957	961	961	957	700
651	20250224	095200	35761940	961	965	965	961	451
652	20250224	095100	35328525	961	962	962	961	3536
653	20250224	095000	31928500	965	965	965	965	0
654	20250224	094900	31928500	965	965	965	965	172
655	20250224	094800	31762520	965	965	965	965	214
656	20250224	094700	31556010	965	965	965	965	100
657	20250224	094600	31459510	965	965	965	965	0
658	20250224	094500	31459510	965	965	965	965	5
659	20250224	094400	31454685	965	965	965	965	0
660	20250224	094300	31454685	965	965	965	965	25
661	20250224	094200	31430560	962	965	965	962	333
662	20250224	094100	31110199	962	962	962	962	100
663	20250224	094000	31013999	962	965	965	962	3
664	20250224	093900	31011107	965	965	965	965	200
665	20250224	093800	30818107	965	965	965	965	2
666	20250224	093700	30816177	961	964	965	961	405
667	20250224	093600	30425753	963	960	964	960	1138
668	20250224	093500	29330008	958	958	958	958	4
669	20250224	093400	29326176	958	958	958	958	101
670	20250224	093300	29229418	958	958	958	958	334
671	20250224	093200	28909446	963	963	963	963	5
672	20250224	093100	28904631	963	962	963	962	125
673	20250224	093000	28784278	962	961	962	961	99
674	20250224	092900	28689138	961	961	961	961	2
675	20250224	092800	28687216	962	962	962	962	0
676	20250224	092700	28687216	962	961	962	961	471
677	20250224	092600	28234583	955	957	961	955	3514
678	20250224	092500	24872889	957	960	961	957	115
679	20250224	092400	24762784	960	956	960	956	1429
680	20250224	092300	23395183	957	960	960	957	2786
681	20250224	092200	20726972	960	960	960	960	108
682	20250224	092100	20623292	960	960	960	960	3
683	20250224	092000	20620412	955	960	960	955	11
684	20250224	091900	20609871	955	961	961	955	638
685	20250224	091800	20000565	960	960	960	960	0
686	20250224	091700	20000565	960	960	960	960	967
687	20250224	091600	19072245	960	959	960	959	201
688	20250224	091500	18879286	960	953	960	953	9
689	20250224	091400	18870689	949	953	954	949	2377
690	20250224	091300	16609794	955	955	955	955	10
691	20250224	091200	16600244	955	959	959	955	12
692	20250224	091100	16588740	959	959	959	959	0
693	20250224	091000	16588740	959	959	959	959	4
694	20250224	090900	16584904	961	961	961	961	0
695	20250224	090800	16584904	961	961	961	951	6
696	20250224	090700	16579166	949	955	962	949	873
697	20250224	090600	15744571	955	955	956	947	2505
698	20250224	090500	13372295	956	954	956	954	1105
699	20250224	090400	12315942	955	947	955	946	5010
700	20250224	090300	7571789	956	957	959	956	2037
701	20250224	090200	5624411	963	960	963	960	2
702	20250224	090100	5622488	956	964	964	956	2141
703	20250224	090000	3562984	964	946	964	946	3736