KissMeData/204840/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	204500	75211303	970	970	970	970	582
3	20250225	204400	75211303	970	970	970	970	0
4	20250225	204300	75211303	970	970	970	970	0
5	20250225	204200	75211303	970	970	970	970	0
6	20250225	204100	75211303	970	970	970	970	0
7	20250225	204000	75211303	970	970	970	970	0
8	20250225	203900	75211303	970	970	970	970	0
9	20250225	203800	75211303	970	970	970	970	0
10	20250225	203700	75211303	970	970	970	970	0
11	20250225	203600	75211303	970	970	970	970	0
12	20250225	203500	75211303	970	970	970	970	0
13	20250225	203400	75211303	970	970	970	970	0
14	20250225	203300	75211303	970	970	970	970	0
15	20250225	203200	75211303	970	970	970	970	0
16	20250225	203100	75211303	970	970	970	970	0
17	20250225	203000	75211303	970	970	970	970	0
18	20250225	202900	75211303	970	970	970	970	0
19	20250225	202800	75211303	970	970	970	970	0
20	20250225	202700	75211303	970	970	970	970	0
21	20250225	202600	75211303	970	970	970	970	0
22	20250225	202500	75211303	970	970	970	970	0
23	20250225	202400	75211303	970	970	970	970	0
24	20250225	202300	75211303	970	970	970	970	0
25	20250225	202200	75211303	970	970	970	970	0
26	20250225	202100	75211303	970	970	970	970	0
27	20250225	202000	75211303	970	970	970	970	0
28	20250225	201900	75211303	970	970	970	970	0
29	20250225	201800	75211303	970	970	970	970	0
30	20250225	201700	75211303	970	970	970	970	0
31	20250225	201600	75211303	970	970	970	970	0
32	20250225	201500	75211303	970	970	970	970	582
33	20250225	201400	75211303	970	970	970	970	0
34	20250225	201300	75211303	970	970	970	970	0
35	20250225	201200	75211303	970	970	970	970	0
36	20250225	201100	75211303	970	970	970	970	0
37	20250225	201000	75211303	970	970	970	970	0
38	20250225	200900	75211303	970	970	970	970	0
39	20250225	200800	75211303	970	970	970	970	0
40	20250225	200700	75211303	970	970	970	970	0
41	20250225	200600	75211303	970	970	970	970	0
42	20250225	200500	75211303	970	970	970	970	0
43	20250225	200400	75211303	970	970	970	970	0
44	20250225	200300	75211303	970	970	970	970	0
45	20250225	200200	75211303	970	970	970	970	0
46	20250225	200100	75211303	970	970	970	970	0
47	20250225	200000	75211303	970	970	970	970	0
48	20250225	195900	75211303	970	970	970	970	0
49	20250225	195800	75211303	970	970	970	970	0
50	20250225	195700	75211303	970	970	970	970	0
51	20250225	195600	75211303	970	970	970	970	0
52	20250225	195500	75211303	970	970	970	970	0
53	20250225	195400	75211303	970	970	970	970	0
54	20250225	195300	75211303	970	970	970	970	0
55	20250225	195200	75211303	970	970	970	970	0
56	20250225	195100	75211303	970	970	970	970	0
57	20250225	195000	75211303	970	970	970	970	0
58	20250225	194900	75211303	970	970	970	970	0
59	20250225	194800	75211303	970	970	970	970	0
60	20250225	194700	75211303	970	970	970	970	0
61	20250225	194600	75211303	970	970	970	970	0
62	20250225	194500	75211303	970	970	970	970	582
63	20250225	194400	75211303	970	970	970	970	0
64	20250225	194300	75211303	970	970	970	970	0
65	20250225	194200	75211303	970	970	970	970	0
66	20250225	194100	75211303	970	970	970	970	0
67	20250225	194000	75211303	970	970	970	970	0
68	20250225	193900	75211303	970	970	970	970	0
69	20250225	193800	75211303	970	970	970	970	0
70	20250225	193700	75211303	970	970	970	970	0
71	20250225	193600	75211303	970	970	970	970	0
72	20250225	193500	75211303	970	970	970	970	0
73	20250225	193400	75211303	970	970	970	970	0
74	20250225	193300	75211303	970	970	970	970	0
75	20250225	193200	75211303	970	970	970	970	0
76	20250225	193100	75211303	970	970	970	970	0
77	20250225	193000	75211303	970	970	970	970	0
78	20250225	192900	75211303	970	970	970	970	0
79	20250225	192800	75211303	970	970	970	970	0
80	20250225	192700	75211303	970	970	970	970	0
81	20250225	192600	75211303	970	970	970	970	0
82	20250225	192500	75211303	970	970	970	970	0
83	20250225	192400	75211303	970	970	970	970	0
84	20250225	192300	75211303	970	970	970	970	0
85	20250225	192200	75211303	970	970	970	970	0
86	20250225	192100	75211303	970	970	970	970	0
87	20250225	192000	75211303	970	970	970	970	0
88	20250225	191900	75211303	970	970	970	970	0
89	20250225	191800	75211303	970	970	970	970	0
90	20250225	191700	75211303	970	970	970	970	0
91	20250225	191600	75211303	970	970	970	970	0
92	20250225	191500	75211303	970	970	970	970	582
93	20250225	191400	75211303	970	970	970	970	0
94	20250225	191300	75211303	970	970	970	970	0
95	20250225	191200	75211303	970	970	970	970	0
96	20250225	191100	75211303	970	970	970	970	0
97	20250225	191000	75211303	970	970	970	970	0
98	20250225	190900	75211303	970	970	970	970	0
99	20250225	190800	75211303	970	970	970	970	0
100	20250225	190700	75211303	970	970	970	970	0
101	20250225	190600	75211303	970	970	970	970	0
102	20250225	190500	75211303	970	970	970	970	0
103	20250225	190400	75211303	970	970	970	970	0
104	20250225	190300	75211303	970	970	970	970	0
105	20250225	190200	75211303	970	970	970	970	0
106	20250225	190100	75211303	970	970	970	970	0
107	20250225	190000	75211303	970	970	970	970	0
108	20250225	185900	75211303	970	970	970	970	0
109	20250225	185800	75211303	970	970	970	970	0
110	20250225	185700	75211303	970	970	970	970	0
111	20250225	185600	75211303	970	970	970	970	0
112	20250225	185500	75211303	970	970	970	970	0
113	20250225	185400	75211303	970	970	970	970	0
114	20250225	185300	75211303	970	970	970	970	0
115	20250225	185200	75211303	970	970	970	970	0
116	20250225	185100	75211303	970	970	970	970	0
117	20250225	185000	75211303	970	970	970	970	0
118	20250225	184900	75211303	970	970	970	970	0
119	20250225	184800	75211303	970	970	970	970	0
120	20250225	184700	75211303	970	970	970	970	0
121	20250225	184600	75211303	970	970	970	970	0
122	20250225	184500	75211303	970	970	970	970	582
123	20250225	184400	75211303	970	970	970	970	0
124	20250225	184300	75211303	970	970	970	970	0
125	20250225	184200	75211303	970	970	970	970	0
126	20250225	184100	75211303	970	970	970	970	0
127	20250225	184000	75211303	970	970	970	970	0
128	20250225	183900	75211303	970	970	970	970	0
129	20250225	183800	75211303	970	970	970	970	0
130	20250225	183700	75211303	970	970	970	970	0
131	20250225	183600	75211303	970	970	970	970	0
132	20250225	183500	75211303	970	970	970	970	0
133	20250225	183400	75211303	970	970	970	970	0
134	20250225	183300	75211303	970	970	970	970	0
135	20250225	183200	75211303	970	970	970	970	0
136	20250225	183100	75211303	970	970	970	970	0
137	20250225	183000	75211303	970	970	970	970	0
138	20250225	182900	75211303	970	970	970	970	0
139	20250225	182800	75211303	970	970	970	970	0
140	20250225	182700	75211303	970	970	970	970	0
141	20250225	182600	75211303	970	970	970	970	0
142	20250225	182500	75211303	970	970	970	970	0
143	20250225	182400	75211303	970	970	970	970	0
144	20250225	182300	75211303	970	970	970	970	0
145	20250225	182200	75211303	970	970	970	970	0
146	20250225	182100	75211303	970	970	970	970	0
147	20250225	182000	75211303	970	970	970	970	0
148	20250225	181900	75211303	970	970	970	970	0
149	20250225	181800	75211303	970	970	970	970	0
150	20250225	181700	75211303	970	970	970	970	0
151	20250225	181600	75211303	970	970	970	970	0
152	20250225	181500	75211303	970	970	970	970	582
153	20250225	181400	75211303	970	970	970	970	0
154	20250225	181300	75211303	970	970	970	970	0
155	20250225	181200	75211303	970	970	970	970	0
156	20250225	181100	75211303	970	970	970	970	0
157	20250225	181000	75211303	970	970	970	970	0
158	20250225	180900	75211303	970	970	970	970	0
159	20250225	180800	75211303	970	970	970	970	0
160	20250225	180700	75211303	970	970	970	970	0
161	20250225	180600	75211303	970	970	970	970	0
162	20250225	180500	75211303	970	970	970	970	0
163	20250225	180400	75211303	970	970	970	970	0
164	20250225	180300	75211303	970	970	970	970	0
165	20250225	180200	75211303	970	970	970	970	0
166	20250225	180100	75211303	970	970	970	970	0
167	20250225	180000	75211303	970	970	970	970	0
168	20250225	175900	75211303	970	970	970	970	0
169	20250225	175800	75211303	970	970	970	970	0
170	20250225	175700	75211303	970	970	970	970	0
171	20250225	175600	75211303	970	970	970	970	0
172	20250225	175500	75211303	970	970	970	970	0
173	20250225	175400	75211303	970	970	970	970	0
174	20250225	175300	75211303	970	970	970	970	0
175	20250225	175200	75211303	970	970	970	970	0
176	20250225	175100	75211303	970	970	970	970	0
177	20250225	175000	75211303	970	970	970	970	0
178	20250225	174900	75211303	970	970	970	970	0
179	20250225	174800	75211303	970	970	970	970	0
180	20250225	174700	75211303	970	970	970	970	0
181	20250225	174600	75211303	970	970	970	970	0
182	20250225	174500	75211303	970	970	970	970	582
183	20250225	174400	75211303	970	970	970	970	0
184	20250225	174300	75211303	970	970	970	970	0
185	20250225	174200	75211303	970	970	970	970	0
186	20250225	174100	75211303	970	970	970	970	0
187	20250225	174000	75211303	970	970	970	970	0
188	20250225	173900	75211303	970	970	970	970	0
189	20250225	173800	75211303	970	970	970	970	0
190	20250225	173700	75211303	970	970	970	970	0
191	20250225	173600	75211303	970	970	970	970	0
192	20250225	173500	75211303	970	970	970	970	0
193	20250225	173400	75211303	970	970	970	970	0
194	20250225	173300	75211303	970	970	970	970	0
195	20250225	173200	75211303	970	970	970	970	0
196	20250225	173100	75211303	970	970	970	970	0
197	20250225	173000	75211303	970	970	970	970	0
198	20250225	172900	75211303	970	970	970	970	0
199	20250225	172800	75211303	970	970	970	970	0
200	20250225	172700	75211303	970	970	970	970	0
201	20250225	172600	75211303	970	970	970	970	0
202	20250225	172500	75211303	970	970	970	970	0
203	20250225	172400	75211303	970	970	970	970	0
204	20250225	172300	75211303	970	970	970	970	0
205	20250225	172200	75211303	970	970	970	970	0
206	20250225	172100	75211303	970	970	970	970	0
207	20250225	172000	75211303	970	970	970	970	0
208	20250225	171900	75211303	970	970	970	970	0
209	20250225	171800	75211303	970	970	970	970	0
210	20250225	171700	75211303	970	970	970	970	0
211	20250225	171600	75211303	970	970	970	970	0
212	20250225	171500	75211303	970	970	970	970	582
213	20250225	171400	75211303	970	970	970	970	0
214	20250225	171300	75211303	970	970	970	970	0
215	20250225	171200	75211303	970	970	970	970	0
216	20250225	171100	75211303	970	970	970	970	0
217	20250225	171000	75211303	970	970	970	970	0
218	20250225	170900	75211303	970	970	970	970	0
219	20250225	170800	75211303	970	970	970	970	0
220	20250225	170700	75211303	970	970	970	970	0
221	20250225	170600	75211303	970	970	970	970	0
222	20250225	170500	75211303	970	970	970	970	0
223	20250225	170400	75211303	970	970	970	970	0
224	20250225	170300	75211303	970	970	970	970	0
225	20250225	170200	75211303	970	970	970	970	0
226	20250225	170100	75211303	970	970	970	970	0
227	20250225	170000	75211303	970	970	970	970	0
228	20250225	165900	75211303	970	970	970	970	0
229	20250225	165800	75211303	970	970	970	970	0
230	20250225	165700	75211303	970	970	970	970	0
231	20250225	165600	75211303	970	970	970	970	0
232	20250225	165500	75211303	970	970	970	970	0
233	20250225	165400	75211303	970	970	970	970	0
234	20250225	165300	75211303	970	970	970	970	0
235	20250225	165200	75211303	970	970	970	970	0
236	20250225	165100	75211303	970	970	970	970	0
237	20250225	165000	75211303	970	970	970	970	0
238	20250225	164900	75211303	970	970	970	970	0
239	20250225	164800	75211303	970	970	970	970	0
240	20250225	164700	75211303	970	970	970	970	0
241	20250225	164600	75211303	970	970	970	970	0
242	20250225	164500	75211303	970	970	970	970	582
243	20250225	164400	75211303	970	970	970	970	0
244	20250225	164300	75211303	970	970	970	970	0
245	20250225	164200	75211303	970	970	970	970	0
246	20250225	164100	75211303	970	970	970	970	0
247	20250225	164000	75211303	970	970	970	970	0
248	20250225	163900	75211303	970	970	970	970	0
249	20250225	163800	75211303	970	970	970	970	0
250	20250225	163700	75211303	970	970	970	970	0
251	20250225	163600	75211303	970	970	970	970	0
252	20250225	163500	75211303	970	970	970	970	0
253	20250225	163400	75211303	970	970	970	970	0
254	20250225	163300	75211303	970	970	970	970	0
255	20250225	163200	75211303	970	970	970	970	0
256	20250225	163100	75211303	970	970	970	970	0
257	20250225	163000	75211303	970	970	970	970	0
258	20250225	162900	75211303	970	970	970	970	0
259	20250225	162800	75211303	970	970	970	970	0
260	20250225	162700	75211303	970	970	970	970	0
261	20250225	162600	75211303	970	970	970	970	0
262	20250225	162500	75211303	970	970	970	970	0
263	20250225	162400	75211303	970	970	970	970	0
264	20250225	162300	75211303	970	970	970	970	0
265	20250225	162200	75211303	970	970	970	970	0
266	20250225	162100	75211303	970	970	970	970	0
267	20250225	162000	75211303	970	970	970	970	0
268	20250225	161900	75211303	970	970	970	970	0
269	20250225	161800	75211303	970	970	970	970	0
270	20250225	161700	75211303	970	970	970	970	0
271	20250225	161600	75211303	970	970	970	970	0
272	20250225	161500	75211303	970	970	970	970	582
273	20250225	161400	75211303	970	970	970	970	0
274	20250225	161300	75211303	970	970	970	970	0
275	20250225	161200	75211303	970	970	970	970	0
276	20250225	161100	75211303	970	970	970	970	0
277	20250225	161000	75211303	970	970	970	970	0
278	20250225	160900	75211303	970	970	970	970	0
279	20250225	160800	75211303	970	970	970	970	0
280	20250225	160700	75211303	970	970	970	970	0
281	20250225	160600	75211303	970	970	970	970	0
282	20250225	160500	75211303	970	970	970	970	0
283	20250225	160400	75211303	970	970	970	970	0
284	20250225	160300	75211303	970	970	970	970	0
285	20250225	160200	75211303	970	970	970	970	0
286	20250225	160100	75211303	970	970	970	970	0
287	20250225	160000	75211303	970	970	970	970	0
288	20250225	155900	75211303	970	970	970	970	0
289	20250225	155800	75211303	970	970	970	970	0
290	20250225	155700	75211303	970	970	970	970	0
291	20250225	155600	75211303	970	970	970	970	0
292	20250225	155500	75211303	970	970	970	970	0
293	20250225	155400	75211303	970	970	970	970	0
294	20250225	155300	75211303	970	970	970	970	0
295	20250225	155200	75211303	970	970	970	970	0
296	20250225	155100	75211303	970	970	970	970	0
297	20250225	155000	75211303	970	970	970	970	0
298	20250225	154900	75211303	970	970	970	970	0
299	20250225	154800	75211303	970	970	970	970	0
300	20250225	154700	75211303	970	970	970	970	0
301	20250225	154600	75211303	970	970	970	970	0
302	20250225	154500	75211303	970	970	970	970	582
303	20250225	154400	75211303	970	970	970	970	0
304	20250225	154300	75211303	970	970	970	970	0
305	20250225	154200	75211303	970	970	970	970	0
306	20250225	154100	75211303	970	970	970	970	0
307	20250225	154000	75211303	970	970	970	970	0
308	20250225	153900	75211303	970	970	970	970	0
309	20250225	153800	75211303	970	970	970	970	0
310	20250225	153700	75211303	970	970	970	970	0
311	20250225	153600	75211303	970	970	970	970	0
312	20250225	153500	75211303	970	970	970	970	0
313	20250225	153400	75211303	970	970	970	970	0
314	20250225	153300	75211303	970	970	970	970	0
315	20250225	153200	75211303	970	970	970	970	0
316	20250225	153100	75211303	970	970	970	970	0
317	20250225	153000	75211303	970	970	970	970	582
318	20250225	152900	74646763	970	970	970	970	0
319	20250225	152800	74646763	970	970	970	970	0
320	20250225	152700	74646763	970	970	970	970	0
321	20250225	152600	74646763	970	970	970	970	0
322	20250225	152500	74646763	970	970	970	970	0
323	20250225	152400	74646763	970	970	970	970	0
324	20250225	152300	74646763	970	970	970	970	0
325	20250225	152200	74646763	970	970	970	970	0
326	20250225	152100	74646763	970	970	970	970	0
327	20250225	152000	74646763	970	970	970	970	0
328	20250225	151900	74646763	970	970	970	970	20
329	20250225	151800	74627363	970	970	970	970	1
330	20250225	151700	74626393	969	969	969	969	0
331	20250225	151600	74626393	969	969	969	969	904
332	20250225	151500	73750417	969	969	969	969	0
333	20250225	151400	73750417	969	969	969	969	0
334	20250225	151300	73750417	969	969	969	969	0
335	20250225	151200	73750417	969	969	969	969	0
336	20250225	151100	73750417	969	969	969	969	0
337	20250225	151000	73750417	969	969	969	969	0
338	20250225	150900	73750417	969	969	969	969	0
339	20250225	150800	73750417	969	969	969	969	0
340	20250225	150700	73750417	969	968	969	968	600
341	20250225	150600	73169517	969	969	969	969	0
342	20250225	150500	73169517	969	969	969	969	1
343	20250225	150400	73168548	968	968	968	968	0
344	20250225	150300	73168548	968	968	968	968	495
345	20250225	150200	72689388	968	968	968	968	0
346	20250225	150100	72689388	968	968	968	968	0
347	20250225	150000	72689388	968	968	968	968	1
348	20250225	145900	72688420	967	967	967	967	0
349	20250225	145800	72688420	967	967	967	967	0
350	20250225	145700	72688420	967	967	967	967	0
351	20250225	145600	72688420	967	967	967	967	100
352	20250225	145500	72591720	968	968	968	968	0
353	20250225	145400	72591720	968	968	968	968	1
354	20250225	145300	72590752	968	968	968	968	0
355	20250225	145200	72590752	968	968	968	968	0
356	20250225	145100	72590752	968	968	968	968	0
357	20250225	145000	72590752	968	968	968	968	0
358	20250225	144900	72590752	968	968	968	968	0
359	20250225	144800	72590752	968	968	968	968	0
360	20250225	144700	72590752	968	968	968	968	0
361	20250225	144600	72590752	968	968	968	968	0
362	20250225	144500	72590752	968	968	968	968	0
363	20250225	144400	72590752	968	968	968	968	0
364	20250225	144300	72590752	968	968	968	968	0
365	20250225	144200	72590752	968	968	968	968	0
366	20250225	144100	72590752	968	968	968	968	0
367	20250225	144000	72590752	968	968	968	968	0
368	20250225	143900	72590752	968	968	968	968	0
369	20250225	143800	72590752	968	968	968	968	0
370	20250225	143700	72590752	968	968	968	968	0
371	20250225	143600	72590752	968	968	968	968	0
372	20250225	143500	72590752	968	968	968	968	0
373	20250225	143400	72590752	968	968	968	968	0
374	20250225	143300	72590752	968	968	968	968	3
375	20250225	143200	72587848	969	969	969	969	1
376	20250225	143100	72586879	965	965	965	965	0
377	20250225	143000	72586879	965	965	965	965	2
378	20250225	142900	72584949	968	968	968	968	0
379	20250225	142800	72584949	968	968	968	968	0
380	20250225	142700	72584949	968	968	968	968	1500
381	20250225	142600	71132949	968	968	968	968	0
382	20250225	142500	71132949	968	968	968	968	0
383	20250225	142400	71132949	968	968	968	968	0
384	20250225	142300	71132949	968	968	968	968	0
385	20250225	142200	71132949	968	968	968	968	0
386	20250225	142100	71132949	968	968	968	968	0
387	20250225	142000	71132949	968	968	968	968	0
388	20250225	141900	71132949	968	968	968	968	0
389	20250225	141800	71132949	968	968	968	968	0
390	20250225	141700	71132949	968	968	968	968	0
391	20250225	141600	71132949	968	968	968	968	0
392	20250225	141500	71132949	968	968	968	968	0
393	20250225	141400	71132949	968	968	968	968	0
394	20250225	141300	71132949	968	968	968	968	0
395	20250225	141200	71132949	968	968	968	968	1000
396	20250225	141100	70164949	968	968	968	968	1000
397	20250225	141000	69196949	968	968	968	968	1001
398	20250225	140900	68227981	967	967	967	967	2000
399	20250225	140800	66293981	967	967	967	967	0
400	20250225	140700	66293981	967	967	967	967	0
401	20250225	140600	66293981	967	967	967	967	0
402	20250225	140500	66293981	967	967	967	967	0
403	20250225	140400	66293981	967	967	967	967	0
404	20250225	140300	66293981	967	963	967	963	1001
405	20250225	140200	65330014	963	963	963	963	300
406	20250225	140100	65041114	967	967	967	967	0
407	20250225	140000	65041114	967	967	967	967	0
408	20250225	135900	65041114	967	967	967	967	0
409	20250225	135800	65041114	967	967	967	967	0
410	20250225	135700	65041114	967	967	967	967	0
411	20250225	135600	65041114	967	967	967	967	0
412	20250225	135500	65041114	967	967	967	967	0
413	20250225	135400	65041114	967	967	967	967	0
414	20250225	135300	65041114	967	967	967	967	0
415	20250225	135200	65041114	967	967	967	967	0
416	20250225	135100	65041114	967	967	967	967	0
417	20250225	135000	65041114	967	967	967	967	0
418	20250225	134900	65041114	967	967	967	967	100
419	20250225	134800	64944414	967	967	967	967	0
420	20250225	134700	64944414	967	967	967	967	0
421	20250225	134600	64944414	967	967	967	967	0
422	20250225	134500	64944414	967	967	967	967	0
423	20250225	134400	64944414	967	967	967	967	0
424	20250225	134300	64944414	967	967	967	967	0
425	20250225	134200	64944414	967	967	967	967	0
426	20250225	134100	64944414	967	967	967	967	0
427	20250225	134000	64944414	967	967	967	967	0
428	20250225	133900	64944414	967	967	967	967	65
429	20250225	133800	64881559	967	967	967	967	0
430	20250225	133700	64881559	967	967	967	967	0
431	20250225	133600	64881559	967	967	967	967	0
432	20250225	133500	64881559	967	967	967	967	0
433	20250225	133400	64881559	967	967	967	967	0
434	20250225	133300	64881559	967	967	967	967	0
435	20250225	133200	64881559	967	967	967	967	0
436	20250225	133100	64881559	967	967	967	967	0
437	20250225	133000	64881559	967	967	967	967	1
438	20250225	132900	64880592	960	965	965	960	20000
439	20250225	132800	45652669	968	968	968	968	0
440	20250225	132700	45652669	968	968	968	968	0
441	20250225	132600	45652669	968	968	968	968	0
442	20250225	132500	45652669	968	968	968	968	0
443	20250225	132400	45652669	968	968	968	968	0
444	20250225	132300	45652669	968	968	968	968	0
445	20250225	132200	45652669	968	968	968	968	0
446	20250225	132100	45652669	968	968	968	968	2000
447	20250225	132000	43716669	968	968	968	968	0
448	20250225	131900	43716669	968	968	968	968	0
449	20250225	131800	43716669	968	968	968	968	0
450	20250225	131700	43716669	968	968	968	968	0
451	20250225	131600	43716669	968	968	968	968	0
452	20250225	131500	43716669	968	968	968	968	0
453	20250225	131400	43716669	968	968	968	968	0
454	20250225	131300	43716669	968	968	968	968	0
455	20250225	131200	43716669	968	968	968	968	0
456	20250225	131100	43716669	968	968	968	968	1
457	20250225	131000	43715701	965	965	965	965	0
458	20250225	130900	43715701	965	965	965	965	593
459	20250225	130800	43143456	965	965	965	965	0
460	20250225	130700	43143456	965	965	965	965	300
461	20250225	130600	42853956	965	965	965	965	207
462	20250225	130500	42654201	965	965	965	965	0
463	20250225	130400	42654201	965	965	965	965	0
464	20250225	130300	42654201	965	965	965	965	0
465	20250225	130200	42654201	965	965	965	965	0
466	20250225	130100	42654201	965	965	965	965	0
467	20250225	130000	42654201	965	965	965	965	0
468	20250225	125900	42654201	965	965	965	965	1000
469	20250225	125800	41689201	967	967	967	967	0
470	20250225	125700	41689201	967	967	967	967	0
471	20250225	125600	41689201	967	967	967	967	0
472	20250225	125500	41689201	967	967	967	967	0
473	20250225	125400	41689201	967	967	967	967	0
474	20250225	125300	41689201	967	967	967	967	0
475	20250225	125200	41689201	967	967	967	967	0
476	20250225	125100	41689201	967	967	967	967	1
477	20250225	125000	41688234	964	964	964	964	0
478	20250225	124900	41688234	964	964	964	964	0
479	20250225	124800	41688234	964	964	964	964	0
480	20250225	124700	41688234	964	964	964	964	0
481	20250225	124600	41688234	964	964	964	964	0
482	20250225	124500	41688234	964	964	964	964	0
483	20250225	124400	41688234	964	964	964	964	0
484	20250225	124300	41688234	964	964	964	964	0
485	20250225	124200	41688234	964	964	964	964	0
486	20250225	124100	41688234	964	964	964	964	0
487	20250225	124000	41688234	964	964	964	964	500
488	20250225	123900	41206234	964	964	964	964	500
489	20250225	123800	40724234	964	964	964	964	0
490	20250225	123700	40724234	964	964	964	964	0
491	20250225	123600	40724234	964	964	964	964	0
492	20250225	123500	40724234	964	965	965	964	2000
493	20250225	123400	38796057	965	965	965	965	0
494	20250225	123300	38796057	965	965	965	965	1431
495	20250225	123200	37415142	965	965	965	965	0
496	20250225	123100	37415142	965	965	965	965	0
497	20250225	123000	37415142	965	966	966	965	1434
498	20250225	122900	36030832	968	968	968	968	0
499	20250225	122800	36030832	968	968	968	968	0
500	20250225	122700	36030832	968	968	968	968	103
501	20250225	122600	35931128	968	968	968	968	0
502	20250225	122500	35931128	968	968	968	968	40
503	20250225	122400	35892408	965	965	965	965	0
504	20250225	122300	35892408	965	965	965	965	0
505	20250225	122200	35892408	965	965	965	965	1230
506	20250225	122100	34705458	968	968	968	968	0
507	20250225	122000	34705458	968	968	968	968	0
508	20250225	121900	34705458	968	968	968	968	10
509	20250225	121800	34695778	966	966	966	966	0
510	20250225	121700	34695778	966	966	966	966	0
511	20250225	121600	34695778	966	966	966	966	0
512	20250225	121500	34695778	966	966	966	966	0
513	20250225	121400	34695778	966	966	966	966	0
514	20250225	121300	34695778	966	966	966	966	0
515	20250225	121200	34695778	966	966	966	966	0
516	20250225	121100	34695778	966	966	966	966	0
517	20250225	121000	34695778	966	966	966	966	0
518	20250225	120900	34695778	966	966	966	966	0
519	20250225	120800	34695778	966	966	966	966	0
520	20250225	120700	34695778	966	966	966	966	0
521	20250225	120600	34695778	966	966	966	966	0
522	20250225	120500	34695778	966	966	966	966	0
523	20250225	120400	34695778	966	966	966	966	0
524	20250225	120300	34695778	966	966	966	966	0
525	20250225	120200	34695778	966	966	966	966	0
526	20250225	120100	34695778	966	966	966	966	0
527	20250225	120000	34695778	966	966	966	966	0
528	20250225	115900	34695778	966	966	966	966	2318
529	20250225	115800	32456590	967	967	967	967	1011
530	20250225	115700	31478953	969	969	969	969	0
531	20250225	115600	31478953	969	969	969	969	0
532	20250225	115500	31478953	969	969	969	969	0
533	20250225	115400	31478953	969	969	969	969	0
534	20250225	115300	31478953	969	969	969	969	0
535	20250225	115200	31478953	969	969	969	969	0
536	20250225	115100	31478953	969	969	969	969	0
537	20250225	115000	31478953	969	969	969	969	0
538	20250225	114900	31478953	969	969	969	969	1
539	20250225	114800	31477984	969	969	969	969	0
540	20250225	114700	31477984	969	969	969	969	0
541	20250225	114600	31477984	969	969	969	969	0
542	20250225	114500	31477984	969	969	969	969	0
543	20250225	114400	31477984	969	969	969	969	0
544	20250225	114300	31477984	969	969	969	969	0
545	20250225	114200	31477984	969	969	969	969	109
546	20250225	114100	31372363	969	969	969	969	0
547	20250225	114000	31372363	969	969	969	969	0
548	20250225	113900	31372363	969	969	969	969	0
549	20250225	113800	31372363	969	969	969	969	0
550	20250225	113700	31372363	969	969	969	969	0
551	20250225	113600	31372363	969	969	969	969	0
552	20250225	113500	31372363	969	969	969	969	0
553	20250225	113400	31372363	969	969	969	969	0
554	20250225	113300	31372363	969	969	969	969	0
555	20250225	113200	31372363	969	969	969	969	1000
556	20250225	113100	30403363	969	969	969	969	0
557	20250225	113000	30403363	969	969	969	969	0
558	20250225	112900	30403363	969	969	969	969	0
559	20250225	112800	30403363	969	969	969	969	0
560	20250225	112700	30403363	969	969	969	969	100
561	20250225	112600	30306463	968	968	968	968	0
562	20250225	112500	30306463	968	968	968	968	350
563	20250225	112400	29967663	970	970	970	970	0
564	20250225	112300	29967663	970	970	970	970	0
565	20250225	112200	29967663	970	970	970	970	0
566	20250225	112100	29967663	970	970	970	970	25
567	20250225	112000	29943413	970	970	970	970	100
568	20250225	111900	29846413	970	970	970	970	200
569	20250225	111800	29652413	970	970	970	970	0
570	20250225	111700	29652413	970	970	970	970	0
571	20250225	111600	29652413	970	970	970	970	0
572	20250225	111500	29652413	970	970	970	970	0
573	20250225	111400	29652413	970	969	970	969	17443
574	20250225	111300	12739702	969	969	969	969	0
575	20250225	111200	12739702	969	969	969	969	0
576	20250225	111100	12739702	969	969	969	969	0
577	20250225	111000	12739702	969	969	969	969	0
578	20250225	110900	12739702	969	969	969	969	0
579	20250225	110800	12739702	969	969	969	969	0
580	20250225	110700	12739702	969	969	969	969	0
581	20250225	110600	12739702	969	969	969	969	0
582	20250225	110500	12739702	969	969	969	969	0
583	20250225	110400	12739702	969	969	969	969	0
584	20250225	110300	12739702	969	969	969	969	0
585	20250225	110200	12739702	969	969	969	969	0
586	20250225	110100	12739702	969	969	969	969	0
587	20250225	110000	12739702	969	969	969	969	1
588	20250225	105900	12738733	967	967	967	967	0
589	20250225	105800	12738733	967	967	967	967	0
590	20250225	105700	12738733	967	967	967	967	0
591	20250225	105600	12738733	967	967	967	967	3000
592	20250225	105500	9837733	970	970	970	970	0
593	20250225	105400	9837733	970	970	970	970	0
594	20250225	105300	9837733	970	970	970	970	0
595	20250225	105200	9837733	970	970	970	970	0
596	20250225	105100	9837733	970	970	970	970	0
597	20250225	105000	9837733	970	970	970	970	0
598	20250225	104900	9837733	970	970	970	970	0
599	20250225	104800	9837733	970	970	970	970	0
600	20250225	104700	9837733	970	970	970	970	223
601	20250225	104600	9621423	970	970	970	970	0
602	20250225	104500	9621423	970	970	970	970	100
603	20250225	104400	9524423	970	970	970	970	0
604	20250225	104300	9524423	970	970	970	970	0
605	20250225	104200	9524423	970	970	970	970	0
606	20250225	104100	9524423	970	970	970	970	0
607	20250225	104000	9524423	970	970	970	970	0
608	20250225	103900	9524423	970	970	970	970	1
609	20250225	103800	9523453	969	969	969	969	0
610	20250225	103700	9523453	969	970	970	969	138
611	20250225	103600	9389631	970	970	970	970	8
612	20250225	103500	9381871	970	970	970	970	0
613	20250225	103400	9381871	970	970	970	970	100
614	20250225	103300	9284871	970	970	970	970	0
615	20250225	103200	9284871	970	970	970	970	0
616	20250225	103100	9284871	970	970	970	970	0
617	20250225	103000	9284871	970	970	970	970	0
618	20250225	102900	9284871	970	970	970	970	0
619	20250225	102800	9284871	970	970	970	970	1
620	20250225	102700	9283901	965	965	965	965	100
621	20250225	102600	9187401	970	970	970	970	0
622	20250225	102500	9187401	970	970	970	970	0
623	20250225	102400	9187401	970	970	970	970	0
624	20250225	102300	9187401	970	969	970	969	100
625	20250225	102200	9090402	970	970	970	970	1
626	20250225	102100	9089432	965	965	965	965	90
627	20250225	102000	9002582	965	965	965	965	0
628	20250225	101900	9002582	965	965	965	965	0
629	20250225	101800	9002582	965	967	967	965	2095
630	20250225	101700	6979761	970	970	970	970	0
631	20250225	101600	6979761	970	970	970	970	1
632	20250225	101500	6978791	971	971	971	971	0
633	20250225	101400	6978791	971	971	971	971	0
634	20250225	101300	6978791	971	971	971	971	0
635	20250225	101200	6978791	971	971	971	971	0
636	20250225	101100	6978791	971	971	971	971	0
637	20250225	101000	6978791	971	971	971	971	0
638	20250225	100900	6978791	971	971	971	971	3
639	20250225	100800	6975878	967	967	967	967	0
640	20250225	100700	6975878	967	971	971	967	6
641	20250225	100600	6970056	971	971	971	971	0
642	20250225	100500	6970056	971	971	971	971	0
643	20250225	100400	6970056	971	971	971	971	1003
644	20250225	100300	5996143	971	971	971	971	0
645	20250225	100200	5996143	971	971	971	971	0
646	20250225	100100	5996143	971	971	971	971	0
647	20250225	100000	5996143	971	971	971	971	1
648	20250225	095900	5995172	967	967	967	967	121
649	20250225	095800	5878165	973	973	973	973	0
650	20250225	095700	5878165	973	973	973	973	0
651	20250225	095600	5878165	973	973	973	973	0
652	20250225	095500	5878165	973	973	973	973	0
653	20250225	095400	5878165	973	973	973	973	0
654	20250225	095300	5878165	973	973	973	973	0
655	20250225	095200	5878165	973	973	973	973	0
656	20250225	095100	5878165	973	973	973	973	0
657	20250225	095000	5878165	973	973	973	973	0
658	20250225	094900	5878165	973	973	973	973	0
659	20250225	094800	5878165	973	973	973	973	0
660	20250225	094700	5878165	973	973	973	973	0
661	20250225	094600	5878165	973	973	973	973	22
662	20250225	094500	5856759	973	973	973	973	7
663	20250225	094400	5849948	973	973	973	973	0
664	20250225	094300	5849948	973	973	973	973	0
665	20250225	094200	5849948	973	973	973	973	0
666	20250225	094100	5849948	973	973	973	973	0
667	20250225	094000	5849948	973	973	973	973	0
668	20250225	093900	5849948	973	973	973	973	0
669	20250225	093800	5849948	973	973	973	973	10
670	20250225	093700	5840218	973	973	973	973	0
671	20250225	093600	5840218	973	973	973	973	0
672	20250225	093500	5840218	973	973	973	973	0
673	20250225	093400	5840218	973	973	973	973	0
674	20250225	093300	5840218	973	973	973	973	0
675	20250225	093200	5840218	973	973	973	973	0
676	20250225	093100	5840218	973	973	973	973	0
677	20250225	093000	5840218	973	973	973	973	108
678	20250225	092900	5735134	973	973	973	973	0
679	20250225	092800	5735134	973	973	973	973	0
680	20250225	092700	5735134	973	973	973	973	0
681	20250225	092600	5735134	973	973	973	973	0
682	20250225	092500	5735134	973	973	973	973	0
683	20250225	092400	5735134	973	973	973	973	0
684	20250225	092300	5735134	973	973	973	973	0
685	20250225	092200	5735134	973	973	973	973	1
686	20250225	092100	5734161	965	965	965	965	1042
687	20250225	092000	4728631	965	965	965	965	0
688	20250225	091900	4728631	965	965	965	965	0
689	20250225	091800	4728631	965	965	965	965	4
690	20250225	091700	4724771	965	965	965	965	222
691	20250225	091600	4510541	965	965	965	965	2153
692	20250225	091500	2432896	965	965	965	965	1523
693	20250225	091400	963201	977	977	977	977	0
694	20250225	091300	963201	977	977	977	977	1
695	20250225	091200	962224	982	982	982	982	0
696	20250225	091100	962224	982	982	982	982	0
697	20250225	091000	962224	982	982	982	982	0
698	20250225	090900	962224	982	982	982	982	0
699	20250225	090800	962224	982	982	982	982	294
700	20250225	090700	673516	985	985	985	985	0
701	20250225	090600	673516	985	985	985	985	1
702	20250225	090500	672531	962	963	963	962	200
703	20250225	090400	480011	960	960	960	960	0
704	20250225	090300	480011	960	960	960	960	0
705	20250225	090200	480011	960	971	971	960	500
706	20250225	090100	0	971	971	971	971	0
707	20250225	090000	0	971	971	971	971	0