KissMeData/056090/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	194100	271062822	980	980	980	980	13157
3	20250225	194000	271062822	980	980	980	980	0
4	20250225	193900	271062822	980	980	980	980	0
5	20250225	193800	271062822	980	980	980	980	0
6	20250225	193700	271062822	980	980	980	980	0
7	20250225	193600	271062822	980	980	980	980	0
8	20250225	193500	271062822	980	980	980	980	0
9	20250225	193400	271062822	980	980	980	980	0
10	20250225	193300	271062822	980	980	980	980	0
11	20250225	193200	271062822	980	980	980	980	0
12	20250225	193100	271062822	980	980	980	980	0
13	20250225	193000	271062822	980	980	980	980	0
14	20250225	192900	271062822	980	980	980	980	0
15	20250225	192800	271062822	980	980	980	980	0
16	20250225	192700	271062822	980	980	980	980	0
17	20250225	192600	271062822	980	980	980	980	0
18	20250225	192500	271062822	980	980	980	980	0
19	20250225	192400	271062822	980	980	980	980	0
20	20250225	192300	271062822	980	980	980	980	0
21	20250225	192200	271062822	980	980	980	980	0
22	20250225	192100	271062822	980	980	980	980	0
23	20250225	192000	271062822	980	980	980	980	0
24	20250225	191900	271062822	980	980	980	980	0
25	20250225	191800	271062822	980	980	980	980	0
26	20250225	191700	271062822	980	980	980	980	0
27	20250225	191600	271062822	980	980	980	980	0
28	20250225	191500	271062822	980	980	980	980	0
29	20250225	191400	271062822	980	980	980	980	0
30	20250225	191300	271062822	980	980	980	980	0
31	20250225	191200	271062822	980	980	980	980	0
32	20250225	191100	271062822	980	980	980	980	13157
33	20250225	191000	271062822	980	980	980	980	0
34	20250225	190900	271062822	980	980	980	980	0
35	20250225	190800	271062822	980	980	980	980	0
36	20250225	190700	271062822	980	980	980	980	0
37	20250225	190600	271062822	980	980	980	980	0
38	20250225	190500	271062822	980	980	980	980	0
39	20250225	190400	271062822	980	980	980	980	0
40	20250225	190300	271062822	980	980	980	980	0
41	20250225	190200	271062822	980	980	980	980	0
42	20250225	190100	271062822	980	980	980	980	0
43	20250225	190000	271062822	980	980	980	980	0
44	20250225	185900	271062822	980	980	980	980	0
45	20250225	185800	271062822	980	980	980	980	0
46	20250225	185700	271062822	980	980	980	980	0
47	20250225	185600	271062822	980	980	980	980	0
48	20250225	185500	271062822	980	980	980	980	0
49	20250225	185400	271062822	980	980	980	980	0
50	20250225	185300	271062822	980	980	980	980	0
51	20250225	185200	271062822	980	980	980	980	0
52	20250225	185100	271062822	980	980	980	980	0
53	20250225	185000	271062822	980	980	980	980	0
54	20250225	184900	271062822	980	980	980	980	0
55	20250225	184800	271062822	980	980	980	980	0
56	20250225	184700	271062822	980	980	980	980	0
57	20250225	184600	271062822	980	980	980	980	0
58	20250225	184500	271062822	980	980	980	980	0
59	20250225	184400	271062822	980	980	980	980	0
60	20250225	184300	271062822	980	980	980	980	0
61	20250225	184200	271062822	980	980	980	980	0
62	20250225	184100	271062822	980	980	980	980	13157
63	20250225	184000	271062822	980	980	980	980	0
64	20250225	183900	271062822	980	980	980	980	0
65	20250225	183800	271062822	980	980	980	980	0
66	20250225	183700	271062822	980	980	980	980	0
67	20250225	183600	271062822	980	980	980	980	0
68	20250225	183500	271062822	980	980	980	980	0
69	20250225	183400	271062822	980	980	980	980	0
70	20250225	183300	271062822	980	980	980	980	0
71	20250225	183200	271062822	980	980	980	980	0
72	20250225	183100	271062822	980	980	980	980	0
73	20250225	183000	271062822	980	980	980	980	0
74	20250225	182900	271062822	980	980	980	980	0
75	20250225	182800	271062822	980	980	980	980	0
76	20250225	182700	271062822	980	980	980	980	0
77	20250225	182600	271062822	980	980	980	980	0
78	20250225	182500	271062822	980	980	980	980	0
79	20250225	182400	271062822	980	980	980	980	0
80	20250225	182300	271062822	980	980	980	980	0
81	20250225	182200	271062822	980	980	980	980	0
82	20250225	182100	271062822	980	980	980	980	0
83	20250225	182000	271062822	980	980	980	980	0
84	20250225	181900	271062822	980	980	980	980	0
85	20250225	181800	271062822	980	980	980	980	0
86	20250225	181700	271062822	980	980	980	980	0
87	20250225	181600	271062822	980	980	980	980	0
88	20250225	181500	271062822	980	980	980	980	0
89	20250225	181400	271062822	980	980	980	980	0
90	20250225	181300	271062822	980	980	980	980	0
91	20250225	181200	271062822	980	980	980	980	0
92	20250225	181100	271062822	980	980	980	980	13157
93	20250225	181000	271062822	980	980	980	980	0
94	20250225	180900	271062822	980	980	980	980	0
95	20250225	180800	271062822	980	980	980	980	0
96	20250225	180700	271062822	980	980	980	980	0
97	20250225	180600	271062822	980	980	980	980	0
98	20250225	180500	271062822	980	980	980	980	0
99	20250225	180400	271062822	980	980	980	980	0
100	20250225	180300	271062822	980	980	980	980	0
101	20250225	180200	271062822	980	980	980	980	0
102	20250225	180100	271062822	980	980	980	980	0
103	20250225	180000	271062822	980	980	980	980	0
104	20250225	175900	271062822	980	980	980	980	0
105	20250225	175800	271062822	980	980	980	980	0
106	20250225	175700	271062822	980	980	980	980	0
107	20250225	175600	271062822	980	980	980	980	0
108	20250225	175500	271062822	980	980	980	980	0
109	20250225	175400	271062822	980	980	980	980	0
110	20250225	175300	271062822	980	980	980	980	0
111	20250225	175200	271062822	980	980	980	980	0
112	20250225	175100	271062822	980	980	980	980	0
113	20250225	175000	271062822	980	980	980	980	0
114	20250225	174900	271062822	980	980	980	980	0
115	20250225	174800	271062822	980	980	980	980	0
116	20250225	174700	271062822	980	980	980	980	0
117	20250225	174600	271062822	980	980	980	980	0
118	20250225	174500	271062822	980	980	980	980	0
119	20250225	174400	271062822	980	980	980	980	0
120	20250225	174300	271062822	980	980	980	980	0
121	20250225	174200	271062822	980	980	980	980	0
122	20250225	174100	271062822	980	980	980	980	13157
123	20250225	174000	271062822	980	980	980	980	0
124	20250225	173900	271062822	980	980	980	980	0
125	20250225	173800	271062822	980	980	980	980	0
126	20250225	173700	271062822	980	980	980	980	0
127	20250225	173600	271062822	980	980	980	980	0
128	20250225	173500	271062822	980	980	980	980	0
129	20250225	173400	271062822	980	980	980	980	0
130	20250225	173300	271062822	980	980	980	980	0
131	20250225	173200	271062822	980	980	980	980	0
132	20250225	173100	271062822	980	980	980	980	0
133	20250225	173000	271062822	980	980	980	980	0
134	20250225	172900	271062822	980	980	980	980	0
135	20250225	172800	271062822	980	980	980	980	0
136	20250225	172700	271062822	980	980	980	980	0
137	20250225	172600	271062822	980	980	980	980	0
138	20250225	172500	271062822	980	980	980	980	0
139	20250225	172400	271062822	980	980	980	980	0
140	20250225	172300	271062822	980	980	980	980	0
141	20250225	172200	271062822	980	980	980	980	0
142	20250225	172100	271062822	980	980	980	980	0
143	20250225	172000	271062822	980	980	980	980	0
144	20250225	171900	271062822	980	980	980	980	0
145	20250225	171800	271062822	980	980	980	980	0
146	20250225	171700	271062822	980	980	980	980	0
147	20250225	171600	271062822	980	980	980	980	0
148	20250225	171500	271062822	980	980	980	980	0
149	20250225	171400	271062822	980	980	980	980	0
150	20250225	171300	271062822	980	980	980	980	0
151	20250225	171200	271062822	980	980	980	980	0
152	20250225	171100	271062822	980	980	980	980	13157
153	20250225	171000	271062822	980	980	980	980	0
154	20250225	170900	271062822	980	980	980	980	0
155	20250225	170800	271062822	980	980	980	980	0
156	20250225	170700	271062822	980	980	980	980	0
157	20250225	170600	271062822	980	980	980	980	0
158	20250225	170500	271062822	980	980	980	980	0
159	20250225	170400	271062822	980	980	980	980	0
160	20250225	170300	271062822	980	980	980	980	0
161	20250225	170200	271062822	980	980	980	980	0
162	20250225	170100	271062822	980	980	980	980	0
163	20250225	170000	271062822	980	980	980	980	0
164	20250225	165900	271062822	980	980	980	980	0
165	20250225	165800	271062822	980	980	980	980	0
166	20250225	165700	271062822	980	980	980	980	0
167	20250225	165600	271062822	980	980	980	980	0
168	20250225	165500	271062822	980	980	980	980	0
169	20250225	165400	271062822	980	980	980	980	0
170	20250225	165300	271062822	980	980	980	980	0
171	20250225	165200	271062822	980	980	980	980	0
172	20250225	165100	271062822	980	980	980	980	0
173	20250225	165000	271062822	980	980	980	980	0
174	20250225	164900	271062822	980	980	980	980	0
175	20250225	164800	271062822	980	980	980	980	0
176	20250225	164700	271062822	980	980	980	980	0
177	20250225	164600	271062822	980	980	980	980	0
178	20250225	164500	271062822	980	980	980	980	0
179	20250225	164400	271062822	980	980	980	980	0
180	20250225	164300	271062822	980	980	980	980	0
181	20250225	164200	271062822	980	980	980	980	0
182	20250225	164100	271062822	980	980	980	980	13157
183	20250225	164000	271062822	980	980	980	980	0
184	20250225	163900	271062822	980	980	980	980	0
185	20250225	163800	271062822	980	980	980	980	0
186	20250225	163700	271062822	980	980	980	980	0
187	20250225	163600	271062822	980	980	980	980	0
188	20250225	163500	271062822	980	980	980	980	0
189	20250225	163400	271062822	980	980	980	980	0
190	20250225	163300	271062822	980	980	980	980	0
191	20250225	163200	271062822	980	980	980	980	0
192	20250225	163100	271062822	980	980	980	980	0
193	20250225	163000	271062822	980	980	980	980	0
194	20250225	162900	271062822	980	980	980	980	0
195	20250225	162800	271062822	980	980	980	980	0
196	20250225	162700	271062822	980	980	980	980	0
197	20250225	162600	271062822	980	980	980	980	0
198	20250225	162500	271062822	980	980	980	980	0
199	20250225	162400	271062822	980	980	980	980	0
200	20250225	162300	271062822	980	980	980	980	0
201	20250225	162200	271062822	980	980	980	980	0
202	20250225	162100	271062822	980	980	980	980	0
203	20250225	162000	271062822	980	980	980	980	0
204	20250225	161900	271062822	980	980	980	980	0
205	20250225	161800	271062822	980	980	980	980	0
206	20250225	161700	271062822	980	980	980	980	0
207	20250225	161600	271062822	980	980	980	980	0
208	20250225	161500	271062822	980	980	980	980	0
209	20250225	161400	271062822	980	980	980	980	0
210	20250225	161300	271062822	980	980	980	980	0
211	20250225	161200	271062822	980	980	980	980	0
212	20250225	161100	271062822	980	980	980	980	13157
213	20250225	161000	271062822	980	980	980	980	0
214	20250225	160900	271062822	980	980	980	980	0
215	20250225	160800	271062822	980	980	980	980	0
216	20250225	160700	271062822	980	980	980	980	0
217	20250225	160600	271062822	980	980	980	980	0
218	20250225	160500	271062822	980	980	980	980	0
219	20250225	160400	271062822	980	980	980	980	0
220	20250225	160300	271062822	980	980	980	980	0
221	20250225	160200	271062822	980	980	980	980	0
222	20250225	160100	271062822	980	980	980	980	0
223	20250225	160000	271062822	980	980	980	980	0
224	20250225	155900	271062822	980	980	980	980	0
225	20250225	155800	271062822	980	980	980	980	0
226	20250225	155700	271062822	980	980	980	980	0
227	20250225	155600	271062822	980	980	980	980	0
228	20250225	155500	271062822	980	980	980	980	0
229	20250225	155400	271062822	980	980	980	980	0
230	20250225	155300	271062822	980	980	980	980	0
231	20250225	155200	271062822	980	980	980	980	0
232	20250225	155100	271062822	980	980	980	980	0
233	20250225	155000	271062822	980	980	980	980	0
234	20250225	154900	271062822	980	980	980	980	0
235	20250225	154800	271062822	980	980	980	980	0
236	20250225	154700	271062822	980	980	980	980	0
237	20250225	154600	271062822	980	980	980	980	0
238	20250225	154500	271062822	980	980	980	980	0
239	20250225	154400	271062822	980	980	980	980	0
240	20250225	154300	271062822	980	980	980	980	0
241	20250225	154200	271062822	980	980	980	980	0
242	20250225	154100	271062822	980	980	980	980	13157
243	20250225	154000	271062822	980	980	980	980	0
244	20250225	153900	271062822	980	980	980	980	0
245	20250225	153800	271062822	980	980	980	980	0
246	20250225	153700	271062822	980	980	980	980	0
247	20250225	153600	271062822	980	980	980	980	0
248	20250225	153500	271062822	980	980	980	980	0
249	20250225	153400	271062822	980	980	980	980	0
250	20250225	153300	271062822	980	980	980	980	0
251	20250225	153200	271062822	980	980	980	980	0
252	20250225	153100	271062822	980	980	980	980	0
253	20250225	153000	271062822	980	980	980	980	13157
254	20250225	152900	258168962	971	971	971	971	0
255	20250225	152800	258168962	971	971	971	971	0
256	20250225	152700	258168962	971	971	971	971	0
257	20250225	152600	258168962	971	971	971	971	0
258	20250225	152500	258168962	971	971	971	971	0
259	20250225	152400	258168962	971	971	971	971	0
260	20250225	152300	258168962	971	971	971	971	0
261	20250225	152200	258168962	971	971	971	971	0
262	20250225	152100	258168962	971	971	971	971	0
263	20250225	152000	258168962	971	971	971	971	0
264	20250225	151900	258168962	971	971	972	971	2820
265	20250225	151800	255430741	971	973	973	971	2011
266	20250225	151700	253478055	973	972	973	971	1001
267	20250225	151600	252505852	974	974	974	974	90
268	20250225	151500	252418192	971	973	973	971	3005
269	20250225	151400	249496306	974	973	974	973	205
270	20250225	151300	249296641	973	974	974	973	283
271	20250225	151200	249021281	974	974	974	974	521
272	20250225	151100	248513827	974	974	974	974	1086
273	20250225	151000	247456063	974	974	974	974	0
274	20250225	150900	247456063	974	973	974	973	3820
275	20250225	150800	243735427	974	974	974	974	14
276	20250225	150700	243721791	974	974	974	974	1226
277	20250225	150600	242527667	974	974	974	974	600
278	20250225	150500	241943267	974	974	974	974	85
279	20250225	150400	241860477	974	974	974	974	98
280	20250225	150300	241765025	974	974	974	974	1
281	20250225	150200	241764051	975	975	975	975	212
282	20250225	150100	241557351	975	975	976	975	562
283	20250225	150000	241009390	975	974	975	974	16
284	20250225	145900	240993801	974	974	974	974	3
285	20250225	145800	240990879	974	974	974	974	118
286	20250225	145700	240875947	974	973	974	973	22
287	20250225	145600	240854540	973	974	974	973	17
288	20250225	145500	240837989	971	971	971	971	0
289	20250225	145400	240837989	971	973	973	971	2000
290	20250225	145300	238895572	974	974	974	974	167
291	20250225	145200	238732914	974	974	974	974	6
292	20250225	145100	238727070	974	974	974	972	1091
293	20250225	145000	237664579	974	974	974	974	0
294	20250225	144900	237664579	974	974	974	974	99
295	20250225	144800	237568153	974	974	974	974	0
296	20250225	144700	237568153	974	974	974	974	1
297	20250225	144600	237567179	973	973	973	973	4
298	20250225	144500	237563287	973	973	973	973	951
299	20250225	144400	236637964	972	972	973	970	8
300	20250225	144300	236630187	973	972	973	970	13428
301	20250225	144200	223592140	973	973	973	973	127
302	20250225	144100	223468569	973	973	973	973	0
303	20250225	144000	223468569	973	973	973	973	46
304	20250225	143900	223423811	973	973	973	972	289
305	20250225	143800	223142615	973	973	973	973	331
306	20250225	143700	222820552	973	973	973	973	227
307	20250225	143600	222599681	973	973	973	973	132
308	20250225	143500	222471245	972	972	973	972	116
309	20250225	143400	222358391	972	974	974	972	142
310	20250225	143300	222220362	975	974	975	974	3
311	20250225	143200	222217439	972	974	974	972	1562
312	20250225	143100	220699111	973	975	975	973	316
313	20250225	143000	220391570	975	975	975	973	137
314	20250225	142900	220257998	975	975	975	975	128
315	20250225	142800	220133198	973	973	973	973	0
316	20250225	142700	220133198	973	974	974	973	3565
317	20250225	142600	216663728	975	975	975	975	3
318	20250225	142500	216660803	975	975	975	975	2
319	20250225	142400	216658853	976	976	976	976	0
320	20250225	142300	216658853	976	976	976	976	0
321	20250225	142200	216658853	976	976	976	976	1
322	20250225	142100	216657877	974	976	976	974	779
323	20250225	142000	215899128	976	976	976	976	0
324	20250225	141900	215899128	976	976	976	976	1
325	20250225	141800	215898152	973	973	973	973	0
326	20250225	141700	215898152	973	973	973	973	0
327	20250225	141600	215898152	973	973	973	973	1
328	20250225	141500	215897179	977	977	977	977	11
329	20250225	141400	215886432	971	971	971	971	0
330	20250225	141300	215886432	971	974	974	971	4
331	20250225	141200	215882542	971	974	975	970	5403
332	20250225	141100	210636970	975	976	976	971	17665
333	20250225	141000	193464030	976	977	977	976	201
334	20250225	140900	193267654	978	978	978	978	0
335	20250225	140800	193267654	978	978	978	978	0
336	20250225	140700	193267654	978	978	978	978	0
337	20250225	140600	193267654	978	978	978	978	31
338	20250225	140500	193237336	978	978	978	978	20
339	20250225	140400	193217776	977	977	977	977	0
340	20250225	140300	193217776	977	977	978	977	74
341	20250225	140200	193145458	977	977	977	977	43
342	20250225	140100	193103447	977	978	978	977	200
343	20250225	140000	192907967	977	977	977	977	218
344	20250225	135900	192694981	977	977	977	977	0
345	20250225	135800	192694981	977	977	977	977	0
346	20250225	135700	192694981	977	977	977	977	0
347	20250225	135600	192694981	977	977	977	977	1
348	20250225	135500	192694004	973	973	973	973	32
349	20250225	135400	192662868	972	972	972	972	0
350	20250225	135300	192662868	972	972	972	972	108
351	20250225	135200	192557892	972	974	974	972	1673
352	20250225	135100	190931043	974	974	974	972	3693
353	20250225	135000	187335516	974	975	975	974	5672
354	20250225	134900	181807216	975	975	976	975	1123
355	20250225	134800	180712290	975	975	975	975	90
356	20250225	134700	180624540	975	976	976	975	91
357	20250225	134600	180535814	975	975	975	975	0
358	20250225	134500	180535814	975	975	975	975	0
359	20250225	134400	180535814	975	975	975	975	120
360	20250225	134300	180418814	976	977	977	976	303
361	20250225	134200	180122941	978	978	978	978	269
362	20250225	134100	179859859	978	978	978	978	592
363	20250225	134000	179280883	978	978	978	978	12
364	20250225	133900	179269147	978	978	978	978	35
365	20250225	133800	179234917	978	978	978	978	0
366	20250225	133700	179234917	978	978	978	978	0
367	20250225	133600	179234917	978	978	978	978	0
368	20250225	133500	179234917	978	978	978	978	0
369	20250225	133400	179234917	978	978	978	978	10
370	20250225	133300	179225137	978	978	978	978	2
371	20250225	133200	179223181	976	978	978	976	405
372	20250225	133100	178827510	978	978	978	978	18
373	20250225	133000	178809906	977	977	977	977	0
374	20250225	132900	178809906	977	977	977	977	0
375	20250225	132800	178809906	977	977	977	977	0
376	20250225	132700	178809906	977	977	977	977	0
377	20250225	132600	178809906	977	977	977	977	0
378	20250225	132500	178809906	977	977	977	977	113
379	20250225	132400	178699505	977	977	977	977	0
380	20250225	132300	178699505	977	977	977	977	6
381	20250225	132200	178693643	978	978	978	978	366
382	20250225	132100	178335695	978	978	978	978	0
383	20250225	132000	178335695	978	978	978	978	0
384	20250225	131900	178335695	978	978	978	978	6
385	20250225	131800	178329827	977	977	977	977	0
386	20250225	131700	178329827	977	977	977	977	0
387	20250225	131600	178329827	977	977	977	977	20
388	20250225	131500	178310287	976	976	976	976	0
389	20250225	131400	178310287	976	976	976	976	12
390	20250225	131300	178298575	978	978	978	978	0
391	20250225	131200	178298575	978	978	978	978	2
392	20250225	131100	178296619	978	978	978	978	50
393	20250225	131000	178247719	975	977	977	975	10592
394	20250225	130900	167913085	978	979	979	978	342
395	20250225	130800	167578608	978	978	978	978	359
396	20250225	130700	167227506	978	978	978	978	66
397	20250225	130600	167162958	978	978	978	978	381
398	20250225	130500	166790340	979	979	979	979	470
399	20250225	130400	166330210	979	979	979	979	7
400	20250225	130300	166323357	978	978	978	978	130
401	20250225	130200	166196217	977	977	977	977	0
402	20250225	130100	166196217	977	979	979	977	6646
403	20250225	130000	159701423	979	979	979	979	0
404	20250225	125900	159701423	979	979	979	979	0
405	20250225	125800	159701423	979	979	979	979	0
406	20250225	125700	159701423	979	979	979	979	0
407	20250225	125600	159701423	979	979	979	979	47
408	20250225	125500	159655410	979	979	979	979	0
409	20250225	125400	159655410	979	979	979	979	0
410	20250225	125300	159655410	979	979	979	979	223
411	20250225	125200	159437093	979	979	979	979	413
412	20250225	125100	159032766	979	978	979	978	879
413	20250225	125000	158172292	978	978	978	978	2136
414	20250225	124900	156083284	979	979	979	979	11
415	20250225	124800	156072515	978	978	978	978	678
416	20250225	124700	155409431	979	979	979	979	20
417	20250225	124600	155389851	979	979	979	979	102
418	20250225	124500	155289993	979	979	979	979	21
419	20250225	124400	155269434	979	979	979	979	10
420	20250225	124300	155259644	978	978	978	978	45
421	20250225	124200	155215634	979	979	979	979	51
422	20250225	124100	155165705	979	979	979	979	23
423	20250225	124000	155143188	979	979	979	979	0
424	20250225	123900	155143188	979	979	979	979	150
425	20250225	123800	154996338	979	979	979	978	211
426	20250225	123700	154789830	979	979	979	979	413
427	20250225	123600	154385503	979	979	979	979	615
428	20250225	123500	153783418	979	979	979	979	200
429	20250225	123400	153587618	979	979	979	979	310
430	20250225	123300	153284128	979	978	979	978	386
431	20250225	123200	152906238	979	979	979	979	0
432	20250225	123100	152906238	979	980	980	979	85
433	20250225	123000	152822940	980	978	980	978	560
434	20250225	122900	152274259	979	980	980	979	3001
435	20250225	122800	149333280	979	979	979	979	0
436	20250225	122700	149333280	979	980	980	979	1801
437	20250225	122600	147569089	979	978	979	978	1312
438	20250225	122500	146284741	978	978	978	978	80
439	20250225	122400	146206501	978	978	978	978	0
440	20250225	122300	146206501	978	978	978	978	107
441	20250225	122200	146101855	978	978	978	978	19
442	20250225	122100	146083273	978	978	978	978	194
443	20250225	122000	145893541	978	978	978	978	0
444	20250225	121900	145893541	978	978	978	978	416
445	20250225	121800	145486693	978	978	978	978	102
446	20250225	121700	145386937	978	977	978	977	1051
447	20250225	121600	144360059	978	978	978	978	20
448	20250225	121500	144340499	978	978	978	978	221
449	20250225	121400	144124361	978	978	978	978	299
450	20250225	121300	143831939	976	977	977	976	1752
451	20250225	121200	142120819	978	978	978	978	0
452	20250225	121100	142120819	978	978	978	978	36
453	20250225	121000	142085611	978	978	978	978	287
454	20250225	120900	141804925	979	979	979	979	100
455	20250225	120800	141707025	976	978	978	976	3599
456	20250225	120700	138192199	978	978	978	978	0
457	20250225	120600	138192199	978	978	978	978	0
458	20250225	120500	138192199	978	978	978	978	12
459	20250225	120400	138180463	979	978	979	978	645
460	20250225	120300	137549648	979	979	979	979	61
461	20250225	120200	137489929	979	979	979	979	30
462	20250225	120100	137460559	979	980	980	978	360
463	20250225	120000	137108357	978	980	980	978	1201
464	20250225	115900	135933739	979	979	980	979	206
465	20250225	115800	135731965	979	979	979	979	0
466	20250225	115700	135731965	979	979	979	979	1
467	20250225	115600	135730986	979	979	979	979	0
468	20250225	115500	135730986	979	979	979	979	0
469	20250225	115400	135730986	979	979	979	979	0
470	20250225	115300	135730986	979	979	979	978	711
471	20250225	115200	135035527	979	979	979	979	1
472	20250225	115100	135034548	979	979	979	977	2074
473	20250225	115000	133007040	979	978	979	978	2
474	20250225	114900	133005083	977	978	980	977	2914
475	20250225	114800	130158101	977	978	978	977	794
476	20250225	114700	129381599	979	979	979	979	8054
477	20250225	114600	121496733	980	980	980	980	220
478	20250225	114500	121281133	981	981	981	981	0
479	20250225	114400	121281133	981	981	981	981	0
480	20250225	114300	121281133	981	981	981	981	100
481	20250225	114200	121183033	980	980	980	979	401
482	20250225	114100	120790054	981	981	981	981	0
483	20250225	114000	120790054	981	981	981	981	1
484	20250225	113900	120789073	981	981	981	981	0
485	20250225	113800	120789073	981	981	981	981	0
486	20250225	113700	120789073	981	981	981	981	329
487	20250225	113600	120466324	981	981	981	981	0
488	20250225	113500	120466324	981	980	981	980	770
489	20250225	113400	119711715	980	981	981	980	1239
490	20250225	113300	118497466	981	981	981	980	5071
491	20250225	113200	113526678	982	982	982	982	7
492	20250225	113100	113519804	982	982	982	982	1
493	20250225	113000	113518822	981	982	982	981	3014
494	20250225	112900	110562074	982	982	982	982	0
495	20250225	112800	110562074	982	982	982	982	0
496	20250225	112700	110562074	982	982	982	982	1077
497	20250225	112600	109504460	982	982	982	982	0
498	20250225	112500	109504460	982	983	983	982	2927
499	20250225	112400	106630142	983	983	983	983	2
500	20250225	112300	106628176	983	984	984	983	2
501	20250225	112200	106626209	983	983	983	982	2819
502	20250225	112100	103857845	982	983	983	982	1004
503	20250225	112000	102871913	985	985	985	985	1
504	20250225	111900	102870928	982	983	983	982	500
505	20250225	111800	102379925	982	983	983	982	1000
506	20250225	111700	101397922	982	985	985	982	501
507	20250225	111600	100905936	983	983	983	983	1958
508	20250225	111500	98981222	985	985	985	985	54
509	20250225	111400	98928032	985	985	985	983	514
510	20250225	111300	98422621	984	984	984	984	0
511	20250225	111200	98422621	984	984	984	984	1
512	20250225	111100	98421637	983	983	983	983	0
513	20250225	111000	98421637	983	983	983	983	0
514	20250225	110900	98421637	983	983	983	983	0
515	20250225	110800	98421637	983	983	983	983	0
516	20250225	110700	98421637	983	983	983	983	0
517	20250225	110600	98421637	983	983	983	983	1608
518	20250225	110500	96840973	983	984	984	983	2303
519	20250225	110400	94576500	984	985	985	984	740
520	20250225	110300	93848335	984	985	985	984	957
521	20250225	110200	92906632	985	985	985	985	0
522	20250225	110100	92906632	985	985	985	985	11
523	20250225	110000	92895797	985	985	985	985	0
524	20250225	105900	92895797	985	985	985	985	0
525	20250225	105800	92895797	985	985	985	985	0
526	20250225	105700	92895797	985	985	985	985	0
527	20250225	105600	92895797	985	985	985	985	1000
528	20250225	105500	91910797	985	985	985	985	0
529	20250225	105400	91910797	985	985	985	985	222
530	20250225	105300	91692127	985	985	985	985	20
531	20250225	105200	91672427	985	985	985	985	189
532	20250225	105100	91486262	985	985	985	985	0
533	20250225	105000	91486262	985	985	985	985	0
534	20250225	104900	91486262	985	986	986	985	1305
535	20250225	104800	90199837	986	986	986	985	2001
536	20250225	104700	88228727	985	986	986	985	2000
537	20250225	104600	86257593	985	987	987	985	2838
538	20250225	104500	83460003	989	989	989	989	0
539	20250225	104400	83460003	989	989	989	989	0
540	20250225	104300	83460003	989	989	989	989	1
541	20250225	104200	83459014	987	987	987	987	0
542	20250225	104100	83459014	987	989	989	987	341
543	20250225	104000	83122419	988	988	988	988	0
544	20250225	103900	83122419	988	988	988	988	0
545	20250225	103800	83122419	988	988	988	988	1
546	20250225	103700	83121431	989	988	989	988	922
547	20250225	103600	82210486	987	989	989	987	963
548	20250225	103500	81259905	987	987	987	987	1254
549	20250225	103400	80022207	989	989	989	989	43
550	20250225	103300	79979680	987	987	987	987	80
551	20250225	103200	79900720	987	987	987	987	0
552	20250225	103100	79900720	987	987	987	987	0
553	20250225	103000	79900720	987	987	987	987	0
554	20250225	102900	79900720	987	987	987	987	0
555	20250225	102800	79900720	987	987	987	987	5
556	20250225	102700	79895785	987	987	987	987	0
557	20250225	102600	79895785	987	987	987	987	1000
558	20250225	102500	78908785	986	986	986	986	0
559	20250225	102400	78908785	986	986	986	986	0
560	20250225	102300	78908785	986	989	989	986	1002
561	20250225	102200	77919597	988	988	988	988	0
562	20250225	102100	77919597	988	988	988	988	0
563	20250225	102000	77919597	988	988	988	988	311
564	20250225	101900	77612329	988	989	989	988	203
565	20250225	101800	77411762	988	988	988	988	0
566	20250225	101700	77411762	988	987	988	987	51
567	20250225	101600	77361424	987	987	987	987	130
568	20250225	101500	77233114	987	987	987	987	20
569	20250225	101400	77213374	987	986	987	986	201
570	20250225	101300	77015187	987	990	990	987	10588
571	20250225	101200	66533270	991	991	991	991	0
572	20250225	101100	66533270	991	991	991	991	1
573	20250225	101000	66532279	991	991	991	991	5157
574	20250225	100900	61421692	991	992	992	991	147
575	20250225	100800	61276014	992	992	992	992	0
576	20250225	100700	61276014	992	992	992	992	1
577	20250225	100600	61275022	992	992	992	992	20
578	20250225	100500	61255182	992	992	992	992	1
579	20250225	100400	61254190	991	993	993	991	221
580	20250225	100300	61035118	992	993	993	992	708
581	20250225	100200	60332282	993	992	993	992	150
582	20250225	100100	60183333	992	992	993	992	3001
583	20250225	100000	57203343	991	991	993	991	178
584	20250225	095900	57026746	990	990	990	990	0
585	20250225	095800	57026746	990	990	990	990	0
586	20250225	095700	57026746	990	990	990	990	4383
587	20250225	095600	52687576	993	990	993	990	1060
588	20250225	095500	51635732	989	989	989	989	1
589	20250225	095400	51634743	991	988	991	986	2005
590	20250225	095300	49651022	988	987	988	987	10
591	20250225	095200	49641143	988	985	988	985	240
592	20250225	095100	49404172	985	985	985	985	0
593	20250225	095000	49404172	985	985	985	985	0
594	20250225	094900	49404172	985	987	987	985	1194
595	20250225	094800	48225794	988	987	988	987	1681
596	20250225	094700	46566641	987	987	987	987	0
597	20250225	094600	46566641	987	988	988	987	5
598	20250225	094500	46561703	988	987	988	987	1000
599	20250225	094400	45574212	987	985	987	985	3
600	20250225	094300	45571254	983	983	983	983	875
601	20250225	094200	44711129	984	984	984	984	141
602	20250225	094100	44572385	984	984	984	984	1
603	20250225	094000	44571401	984	984	984	984	1
604	20250225	093900	44570417	986	986	986	986	0
605	20250225	093800	44570417	986	984	986	982	339
606	20250225	093700	44237270	983	983	983	983	100
607	20250225	093600	44138970	984	984	984	984	1
608	20250225	093500	44137986	985	985	985	985	0
609	20250225	093400	44137986	985	985	985	984	203
610	20250225	093300	43938232	984	984	984	984	1
611	20250225	093200	43937248	984	984	984	983	7655
612	20250225	093100	36410726	983	983	983	983	200
613	20250225	093000	36214126	984	984	984	983	3633
614	20250225	092900	32639399	986	985	986	984	372
615	20250225	092800	32273345	984	984	984	984	0
616	20250225	092700	32273345	984	984	984	984	234
617	20250225	092600	32043089	986	986	986	986	2
618	20250225	092500	32041117	987	985	987	985	10
619	20250225	092400	32031255	985	983	987	983	2005
620	20250225	092300	30060329	985	985	987	985	6
621	20250225	092200	30054416	983	983	983	983	1
622	20250225	092100	30053433	987	987	987	987	0
623	20250225	092000	30053433	987	987	987	982	90
624	20250225	091900	29964846	983	985	987	982	3150
625	20250225	091800	26867378	985	986	986	985	2
626	20250225	091700	26865407	988	986	988	986	4
627	20250225	091600	26861458	986	986	986	986	1
628	20250225	091500	26860472	988	987	988	987	85
629	20250225	091400	26776493	988	988	988	985	9173
630	20250225	091300	17713646	990	990	990	990	103
631	20250225	091200	17611676	990	991	991	990	513
632	20250225	091100	17103804	990	988	990	988	1725
633	20250225	091000	15399501	988	984	988	984	704
634	20250225	090900	14706193	985	979	985	979	2285
635	20250225	090800	12466389	978	979	979	978	2395
636	20250225	090700	10124077	980	979	980	979	1651
637	20250225	090600	8506199	978	980	980	978	218
638	20250225	090500	8292889	980	982	982	980	1006
639	20250225	090400	7306256	982	985	985	982	149
640	20250225	090300	7159908	985	985	985	985	0
641	20250225	090200	7159908	985	981	985	981	5359
642	20250225	090100	1897717	981	981	981	981	15
643	20250225	090000	1883002	982	978	982	978	1922