KissMeData/024800/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	191100	6597721	1917	1917	1917	1917	208
3	20250225	191000	6597721	1917	1917	1917	1917	0
4	20250225	190900	6597721	1917	1917	1917	1917	0
5	20250225	190800	6597721	1917	1917	1917	1917	0
6	20250225	190700	6597721	1917	1917	1917	1917	0
7	20250225	190600	6597721	1917	1917	1917	1917	0
8	20250225	190500	6597721	1917	1917	1917	1917	0
9	20250225	190400	6597721	1917	1917	1917	1917	0
10	20250225	190300	6597721	1917	1917	1917	1917	0
11	20250225	190200	6597721	1917	1917	1917	1917	0
12	20250225	190100	6597721	1917	1917	1917	1917	0
13	20250225	190000	6597721	1917	1917	1917	1917	0
14	20250225	185900	6597721	1917	1917	1917	1917	0
15	20250225	185800	6597721	1917	1917	1917	1917	0
16	20250225	185700	6597721	1917	1917	1917	1917	0
17	20250225	185600	6597721	1917	1917	1917	1917	0
18	20250225	185500	6597721	1917	1917	1917	1917	0
19	20250225	185400	6597721	1917	1917	1917	1917	0
20	20250225	185300	6597721	1917	1917	1917	1917	0
21	20250225	185200	6597721	1917	1917	1917	1917	0
22	20250225	185100	6597721	1917	1917	1917	1917	0
23	20250225	185000	6597721	1917	1917	1917	1917	0
24	20250225	184900	6597721	1917	1917	1917	1917	0
25	20250225	184800	6597721	1917	1917	1917	1917	0
26	20250225	184700	6597721	1917	1917	1917	1917	0
27	20250225	184600	6597721	1917	1917	1917	1917	0
28	20250225	184500	6597721	1917	1917	1917	1917	0
29	20250225	184400	6597721	1917	1917	1917	1917	0
30	20250225	184300	6597721	1917	1917	1917	1917	0
31	20250225	184200	6597721	1917	1917	1917	1917	0
32	20250225	184100	6597721	1917	1917	1917	1917	208
33	20250225	184000	6597721	1917	1917	1917	1917	0
34	20250225	183900	6597721	1917	1917	1917	1917	0
35	20250225	183800	6597721	1917	1917	1917	1917	0
36	20250225	183700	6597721	1917	1917	1917	1917	0
37	20250225	183600	6597721	1917	1917	1917	1917	0
38	20250225	183500	6597721	1917	1917	1917	1917	0
39	20250225	183400	6597721	1917	1917	1917	1917	0
40	20250225	183300	6597721	1917	1917	1917	1917	0
41	20250225	183200	6597721	1917	1917	1917	1917	0
42	20250225	183100	6597721	1917	1917	1917	1917	0
43	20250225	183000	6597721	1917	1917	1917	1917	0
44	20250225	182900	6597721	1917	1917	1917	1917	0
45	20250225	182800	6597721	1917	1917	1917	1917	0
46	20250225	182700	6597721	1917	1917	1917	1917	0
47	20250225	182600	6597721	1917	1917	1917	1917	0
48	20250225	182500	6597721	1917	1917	1917	1917	0
49	20250225	182400	6597721	1917	1917	1917	1917	0
50	20250225	182300	6597721	1917	1917	1917	1917	0
51	20250225	182200	6597721	1917	1917	1917	1917	0
52	20250225	182100	6597721	1917	1917	1917	1917	0
53	20250225	182000	6597721	1917	1917	1917	1917	0
54	20250225	181900	6597721	1917	1917	1917	1917	0
55	20250225	181800	6597721	1917	1917	1917	1917	0
56	20250225	181700	6597721	1917	1917	1917	1917	0
57	20250225	181600	6597721	1917	1917	1917	1917	0
58	20250225	181500	6597721	1917	1917	1917	1917	0
59	20250225	181400	6597721	1917	1917	1917	1917	0
60	20250225	181300	6597721	1917	1917	1917	1917	0
61	20250225	181200	6597721	1917	1917	1917	1917	0
62	20250225	181100	6597721	1917	1917	1917	1917	208
63	20250225	181000	6597721	1917	1917	1917	1917	0
64	20250225	180900	6597721	1917	1917	1917	1917	0
65	20250225	180800	6597721	1917	1917	1917	1917	0
66	20250225	180700	6597721	1917	1917	1917	1917	0
67	20250225	180600	6597721	1917	1917	1917	1917	0
68	20250225	180500	6597721	1917	1917	1917	1917	0
69	20250225	180400	6597721	1917	1917	1917	1917	0
70	20250225	180300	6597721	1917	1917	1917	1917	0
71	20250225	180200	6597721	1917	1917	1917	1917	0
72	20250225	180100	6597721	1917	1917	1917	1917	0
73	20250225	180000	6597721	1917	1917	1917	1917	0
74	20250225	175900	6597721	1917	1917	1917	1917	0
75	20250225	175800	6597721	1917	1917	1917	1917	0
76	20250225	175700	6597721	1917	1917	1917	1917	0
77	20250225	175600	6597721	1917	1917	1917	1917	0
78	20250225	175500	6597721	1917	1917	1917	1917	0
79	20250225	175400	6597721	1917	1917	1917	1917	0
80	20250225	175300	6597721	1917	1917	1917	1917	0
81	20250225	175200	6597721	1917	1917	1917	1917	0
82	20250225	175100	6597721	1917	1917	1917	1917	0
83	20250225	175000	6597721	1917	1917	1917	1917	0
84	20250225	174900	6597721	1917	1917	1917	1917	0
85	20250225	174800	6597721	1917	1917	1917	1917	0
86	20250225	174700	6597721	1917	1917	1917	1917	0
87	20250225	174600	6597721	1917	1917	1917	1917	0
88	20250225	174500	6597721	1917	1917	1917	1917	0
89	20250225	174400	6597721	1917	1917	1917	1917	0
90	20250225	174300	6597721	1917	1917	1917	1917	0
91	20250225	174200	6597721	1917	1917	1917	1917	0
92	20250225	174100	6597721	1917	1917	1917	1917	208
93	20250225	174000	6597721	1917	1917	1917	1917	0
94	20250225	173900	6597721	1917	1917	1917	1917	0
95	20250225	173800	6597721	1917	1917	1917	1917	0
96	20250225	173700	6597721	1917	1917	1917	1917	0
97	20250225	173600	6597721	1917	1917	1917	1917	0
98	20250225	173500	6597721	1917	1917	1917	1917	0
99	20250225	173400	6597721	1917	1917	1917	1917	0
100	20250225	173300	6597721	1917	1917	1917	1917	0
101	20250225	173200	6597721	1917	1917	1917	1917	0
102	20250225	173100	6597721	1917	1917	1917	1917	0
103	20250225	173000	6597721	1917	1917	1917	1917	0
104	20250225	172900	6597721	1917	1917	1917	1917	0
105	20250225	172800	6597721	1917	1917	1917	1917	0
106	20250225	172700	6597721	1917	1917	1917	1917	0
107	20250225	172600	6597721	1917	1917	1917	1917	0
108	20250225	172500	6597721	1917	1917	1917	1917	0
109	20250225	172400	6597721	1917	1917	1917	1917	0
110	20250225	172300	6597721	1917	1917	1917	1917	0
111	20250225	172200	6597721	1917	1917	1917	1917	0
112	20250225	172100	6597721	1917	1917	1917	1917	0
113	20250225	172000	6597721	1917	1917	1917	1917	0
114	20250225	171900	6597721	1917	1917	1917	1917	0
115	20250225	171800	6597721	1917	1917	1917	1917	0
116	20250225	171700	6597721	1917	1917	1917	1917	0
117	20250225	171600	6597721	1917	1917	1917	1917	0
118	20250225	171500	6597721	1917	1917	1917	1917	0
119	20250225	171400	6597721	1917	1917	1917	1917	0
120	20250225	171300	6597721	1917	1917	1917	1917	0
121	20250225	171200	6597721	1917	1917	1917	1917	0
122	20250225	171100	6597721	1917	1917	1917	1917	208
123	20250225	171000	6597721	1917	1917	1917	1917	0
124	20250225	170900	6597721	1917	1917	1917	1917	0
125	20250225	170800	6597721	1917	1917	1917	1917	0
126	20250225	170700	6597721	1917	1917	1917	1917	0
127	20250225	170600	6597721	1917	1917	1917	1917	0
128	20250225	170500	6597721	1917	1917	1917	1917	0
129	20250225	170400	6597721	1917	1917	1917	1917	0
130	20250225	170300	6597721	1917	1917	1917	1917	0
131	20250225	170200	6597721	1917	1917	1917	1917	0
132	20250225	170100	6597721	1917	1917	1917	1917	0
133	20250225	170000	6597721	1917	1917	1917	1917	0
134	20250225	165900	6597721	1917	1917	1917	1917	0
135	20250225	165800	6597721	1917	1917	1917	1917	0
136	20250225	165700	6597721	1917	1917	1917	1917	0
137	20250225	165600	6597721	1917	1917	1917	1917	0
138	20250225	165500	6597721	1917	1917	1917	1917	0
139	20250225	165400	6597721	1917	1917	1917	1917	0
140	20250225	165300	6597721	1917	1917	1917	1917	0
141	20250225	165200	6597721	1917	1917	1917	1917	0
142	20250225	165100	6597721	1917	1917	1917	1917	0
143	20250225	165000	6597721	1917	1917	1917	1917	0
144	20250225	164900	6597721	1917	1917	1917	1917	0
145	20250225	164800	6597721	1917	1917	1917	1917	0
146	20250225	164700	6597721	1917	1917	1917	1917	0
147	20250225	164600	6597721	1917	1917	1917	1917	0
148	20250225	164500	6597721	1917	1917	1917	1917	0
149	20250225	164400	6597721	1917	1917	1917	1917	0
150	20250225	164300	6597721	1917	1917	1917	1917	0
151	20250225	164200	6597721	1917	1917	1917	1917	0
152	20250225	164100	6597721	1917	1917	1917	1917	208
153	20250225	164000	6597721	1917	1917	1917	1917	0
154	20250225	163900	6597721	1917	1917	1917	1917	0
155	20250225	163800	6597721	1917	1917	1917	1917	0
156	20250225	163700	6597721	1917	1917	1917	1917	0
157	20250225	163600	6597721	1917	1917	1917	1917	0
158	20250225	163500	6597721	1917	1917	1917	1917	0
159	20250225	163400	6597721	1917	1917	1917	1917	0
160	20250225	163300	6597721	1917	1917	1917	1917	0
161	20250225	163200	6597721	1917	1917	1917	1917	0
162	20250225	163100	6597721	1917	1917	1917	1917	0
163	20250225	163000	6597721	1917	1917	1917	1917	0
164	20250225	162900	6597721	1917	1917	1917	1917	0
165	20250225	162800	6597721	1917	1917	1917	1917	0
166	20250225	162700	6597721	1917	1917	1917	1917	0
167	20250225	162600	6597721	1917	1917	1917	1917	0
168	20250225	162500	6597721	1917	1917	1917	1917	0
169	20250225	162400	6597721	1917	1917	1917	1917	0
170	20250225	162300	6597721	1917	1917	1917	1917	0
171	20250225	162200	6597721	1917	1917	1917	1917	0
172	20250225	162100	6597721	1917	1917	1917	1917	0
173	20250225	162000	6597721	1917	1917	1917	1917	0
174	20250225	161900	6597721	1917	1917	1917	1917	0
175	20250225	161800	6597721	1917	1917	1917	1917	0
176	20250225	161700	6597721	1917	1917	1917	1917	0
177	20250225	161600	6597721	1917	1917	1917	1917	0
178	20250225	161500	6597721	1917	1917	1917	1917	0
179	20250225	161400	6597721	1917	1917	1917	1917	0
180	20250225	161300	6597721	1917	1917	1917	1917	0
181	20250225	161200	6597721	1917	1917	1917	1917	0
182	20250225	161100	6597721	1917	1917	1917	1917	208
183	20250225	161000	6597721	1917	1917	1917	1917	0
184	20250225	160900	6597721	1917	1917	1917	1917	0
185	20250225	160800	6597721	1917	1917	1917	1917	0
186	20250225	160700	6597721	1917	1917	1917	1917	0
187	20250225	160600	6597721	1917	1917	1917	1917	0
188	20250225	160500	6597721	1917	1917	1917	1917	0
189	20250225	160400	6597721	1917	1917	1917	1917	0
190	20250225	160300	6597721	1917	1917	1917	1917	0
191	20250225	160200	6597721	1917	1917	1917	1917	0
192	20250225	160100	6597721	1917	1917	1917	1917	0
193	20250225	160000	6597721	1917	1917	1917	1917	0
194	20250225	155900	6597721	1917	1917	1917	1917	0
195	20250225	155800	6597721	1917	1917	1917	1917	0
196	20250225	155700	6597721	1917	1917	1917	1917	0
197	20250225	155600	6597721	1917	1917	1917	1917	0
198	20250225	155500	6597721	1917	1917	1917	1917	0
199	20250225	155400	6597721	1917	1917	1917	1917	0
200	20250225	155300	6597721	1917	1917	1917	1917	0
201	20250225	155200	6597721	1917	1917	1917	1917	0
202	20250225	155100	6597721	1917	1917	1917	1917	0
203	20250225	155000	6597721	1917	1917	1917	1917	0
204	20250225	154900	6597721	1917	1917	1917	1917	0
205	20250225	154800	6597721	1917	1917	1917	1917	0
206	20250225	154700	6597721	1917	1917	1917	1917	0
207	20250225	154600	6597721	1917	1917	1917	1917	0
208	20250225	154500	6597721	1917	1917	1917	1917	0
209	20250225	154400	6597721	1917	1917	1917	1917	0
210	20250225	154300	6597721	1917	1917	1917	1917	0
211	20250225	154200	6597721	1917	1917	1917	1917	0
212	20250225	154100	6597721	1917	1917	1917	1917	208
213	20250225	154000	6597721	1917	1917	1917	1917	0
214	20250225	153900	6597721	1917	1917	1917	1917	0
215	20250225	153800	6597721	1917	1917	1917	1917	0
216	20250225	153700	6597721	1917	1917	1917	1917	0
217	20250225	153600	6597721	1917	1917	1917	1917	0
218	20250225	153500	6597721	1917	1917	1917	1917	0
219	20250225	153400	6597721	1917	1917	1917	1917	0
220	20250225	153300	6597721	1917	1917	1917	1917	0
221	20250225	153200	6597721	1917	1917	1917	1917	0
222	20250225	153100	6597721	1917	1917	1917	1917	0
223	20250225	153000	6597721	1917	1917	1917	1917	208
224	20250225	152900	6198985	1908	1908	1908	1908	0
225	20250225	152800	6198985	1908	1908	1908	1908	0
226	20250225	152700	6198985	1908	1908	1908	1908	0
227	20250225	152600	6198985	1908	1908	1908	1908	0
228	20250225	152500	6198985	1908	1908	1908	1908	0
229	20250225	152400	6198985	1908	1908	1908	1908	0
230	20250225	152300	6198985	1908	1908	1908	1908	0
231	20250225	152200	6198985	1908	1908	1908	1908	0
232	20250225	152100	6198985	1908	1908	1908	1908	0
233	20250225	152000	6198985	1908	1908	1908	1908	0
234	20250225	151900	6198985	1908	1908	1908	1908	0
235	20250225	151800	6198985	1908	1908	1908	1908	2
236	20250225	151700	6195169	1908	1908	1908	1908	0
237	20250225	151600	6195169	1908	1908	1908	1908	0
238	20250225	151500	6195169	1908	1908	1908	1908	0
239	20250225	151400	6195169	1908	1908	1908	1908	0
240	20250225	151300	6195169	1908	1908	1908	1908	0
241	20250225	151200	6195169	1908	1908	1908	1908	0
242	20250225	151100	6195169	1908	1908	1908	1908	0
243	20250225	151000	6195169	1908	1908	1908	1908	0
244	20250225	150900	6195169	1908	1908	1908	1908	0
245	20250225	150800	6195169	1908	1908	1908	1908	0
246	20250225	150700	6195169	1908	1908	1908	1908	0
247	20250225	150600	6195169	1908	1908	1908	1908	0
248	20250225	150500	6195169	1908	1908	1908	1908	0
249	20250225	150400	6195169	1908	1908	1908	1908	0
250	20250225	150300	6195169	1908	1908	1908	1908	0
251	20250225	150200	6195169	1908	1908	1908	1908	0
252	20250225	150100	6195169	1908	1908	1908	1908	0
253	20250225	150000	6195169	1908	1908	1908	1908	0
254	20250225	145900	6195169	1908	1908	1908	1908	0
255	20250225	145800	6195169	1908	1908	1908	1908	0
256	20250225	145700	6195169	1908	1908	1908	1908	0
257	20250225	145600	6195169	1908	1908	1908	1908	0
258	20250225	145500	6195169	1908	1908	1908	1908	0
259	20250225	145400	6195169	1908	1906	1908	1906	100
260	20250225	145300	6004565	1906	1906	1906	1906	0
261	20250225	145200	6004565	1906	1906	1906	1906	0
262	20250225	145100	6004565	1906	1906	1906	1906	0
263	20250225	145000	6004565	1906	1906	1906	1906	0
264	20250225	144900	6004565	1906	1906	1906	1906	0
265	20250225	144800	6004565	1906	1906	1906	1906	1
266	20250225	144700	6002659	1906	1906	1906	1906	0
267	20250225	144600	6002659	1906	1906	1906	1906	0
268	20250225	144500	6002659	1906	1906	1906	1906	1
269	20250225	144400	6000753	1907	1907	1907	1907	0
270	20250225	144300	6000753	1907	1907	1907	1907	0
271	20250225	144200	6000753	1907	1907	1907	1907	0
272	20250225	144100	6000753	1907	1907	1907	1907	0
273	20250225	144000	6000753	1907	1907	1907	1907	0
274	20250225	143900	6000753	1907	1907	1907	1907	0
275	20250225	143800	6000753	1907	1907	1907	1907	0
276	20250225	143700	6000753	1907	1907	1907	1907	0
277	20250225	143600	6000753	1907	1907	1907	1907	0
278	20250225	143500	6000753	1907	1907	1907	1907	0
279	20250225	143400	6000753	1907	1907	1907	1907	0
280	20250225	143300	6000753	1907	1907	1907	1907	0
281	20250225	143200	6000753	1907	1907	1907	1907	0
282	20250225	143100	6000753	1907	1907	1907	1907	0
283	20250225	143000	6000753	1907	1907	1907	1907	0
284	20250225	142900	6000753	1907	1907	1907	1907	0
285	20250225	142800	6000753	1907	1907	1907	1907	0
286	20250225	142700	6000753	1907	1907	1907	1907	0
287	20250225	142600	6000753	1907	1907	1907	1907	0
288	20250225	142500	6000753	1907	1907	1907	1907	0
289	20250225	142400	6000753	1907	1907	1907	1907	0
290	20250225	142300	6000753	1907	1907	1907	1907	0
291	20250225	142200	6000753	1907	1907	1907	1907	0
292	20250225	142100	6000753	1907	1907	1907	1907	0
293	20250225	142000	6000753	1907	1907	1907	1907	0
294	20250225	141900	6000753	1907	1907	1907	1907	0
295	20250225	141800	6000753	1907	1908	1908	1907	2
296	20250225	141700	5996938	1908	1908	1908	1908	0
297	20250225	141600	5996938	1908	1908	1908	1908	0
298	20250225	141500	5996938	1908	1908	1908	1908	0
299	20250225	141400	5996938	1908	1908	1908	1908	0
300	20250225	141300	5996938	1908	1908	1908	1908	0
301	20250225	141200	5996938	1908	1908	1908	1908	0
302	20250225	141100	5996938	1908	1908	1908	1908	0
303	20250225	141000	5996938	1908	1908	1908	1908	0
304	20250225	140900	5996938	1908	1908	1908	1908	0
305	20250225	140800	5996938	1908	1908	1908	1908	0
306	20250225	140700	5996938	1908	1908	1908	1908	0
307	20250225	140600	5996938	1908	1908	1908	1908	0
308	20250225	140500	5996938	1908	1908	1908	1908	0
309	20250225	140400	5996938	1908	1908	1908	1908	0
310	20250225	140300	5996938	1908	1908	1908	1908	0
311	20250225	140200	5996938	1908	1908	1908	1908	0
312	20250225	140100	5996938	1908	1908	1908	1908	0
313	20250225	140000	5996938	1908	1908	1908	1908	0
314	20250225	135900	5996938	1908	1908	1908	1908	0
315	20250225	135800	5996938	1908	1908	1908	1908	0
316	20250225	135700	5996938	1908	1908	1908	1908	0
317	20250225	135600	5996938	1908	1908	1908	1908	0
318	20250225	135500	5996938	1908	1908	1908	1908	0
319	20250225	135400	5996938	1908	1908	1908	1908	0
320	20250225	135300	5996938	1908	1908	1908	1908	0
321	20250225	135200	5996938	1908	1908	1908	1908	0
322	20250225	135100	5996938	1908	1908	1908	1908	0
323	20250225	135000	5996938	1908	1908	1908	1908	0
324	20250225	134900	5996938	1908	1908	1908	1908	0
325	20250225	134800	5996938	1908	1908	1908	1908	0
326	20250225	134700	5996938	1908	1908	1908	1908	0
327	20250225	134600	5996938	1908	1908	1908	1908	0
328	20250225	134500	5996938	1908	1908	1908	1908	0
329	20250225	134400	5996938	1908	1908	1908	1908	0
330	20250225	134300	5996938	1908	1908	1908	1908	0
331	20250225	134200	5996938	1908	1908	1908	1908	0
332	20250225	134100	5996938	1908	1908	1908	1908	0
333	20250225	134000	5996938	1908	1908	1908	1908	0
334	20250225	133900	5996938	1908	1908	1908	1908	0
335	20250225	133800	5996938	1908	1908	1908	1908	0
336	20250225	133700	5996938	1908	1908	1908	1908	0
337	20250225	133600	5996938	1908	1908	1908	1908	0
338	20250225	133500	5996938	1908	1908	1908	1908	0
339	20250225	133400	5996938	1908	1908	1908	1908	0
340	20250225	133300	5996938	1908	1908	1908	1908	0
341	20250225	133200	5996938	1908	1908	1908	1908	0
342	20250225	133100	5996938	1908	1908	1908	1908	0
343	20250225	133000	5996938	1908	1908	1908	1908	0
344	20250225	132900	5996938	1908	1908	1908	1908	0
345	20250225	132800	5996938	1908	1908	1908	1908	0
346	20250225	132700	5996938	1908	1908	1908	1908	0
347	20250225	132600	5996938	1908	1908	1908	1908	0
348	20250225	132500	5996938	1908	1908	1908	1908	0
349	20250225	132400	5996938	1908	1908	1908	1908	0
350	20250225	132300	5996938	1908	1908	1908	1908	1
351	20250225	132200	5995030	1917	1917	1917	1917	0
352	20250225	132100	5995030	1917	1917	1917	1917	0
353	20250225	132000	5995030	1917	1917	1917	1917	0
354	20250225	131900	5995030	1917	1917	1917	1917	0
355	20250225	131800	5995030	1917	1917	1917	1917	0
356	20250225	131700	5995030	1917	1917	1917	1917	0
357	20250225	131600	5995030	1917	1917	1917	1917	0
358	20250225	131500	5995030	1917	1917	1917	1917	0
359	20250225	131400	5995030	1917	1917	1917	1917	0
360	20250225	131300	5995030	1917	1917	1917	1917	0
361	20250225	131200	5995030	1917	1917	1917	1917	0
362	20250225	131100	5995030	1917	1917	1917	1917	0
363	20250225	131000	5995030	1917	1917	1917	1917	0
364	20250225	130900	5995030	1917	1917	1917	1917	0
365	20250225	130800	5995030	1917	1917	1917	1917	0
366	20250225	130700	5995030	1917	1917	1917	1917	0
367	20250225	130600	5995030	1917	1917	1917	1917	0
368	20250225	130500	5995030	1917	1917	1917	1917	0
369	20250225	130400	5995030	1917	1917	1917	1917	0
370	20250225	130300	5995030	1917	1917	1917	1917	0
371	20250225	130200	5995030	1917	1917	1917	1917	0
372	20250225	130100	5995030	1917	1917	1917	1917	0
373	20250225	130000	5995030	1917	1917	1917	1917	0
374	20250225	125900	5995030	1917	1917	1917	1917	0
375	20250225	125800	5995030	1917	1917	1917	1917	0
376	20250225	125700	5995030	1917	1917	1917	1917	0
377	20250225	125600	5995030	1917	1917	1917	1917	0
378	20250225	125500	5995030	1917	1917	1917	1917	1
379	20250225	125400	5993113	1917	1917	1917	1917	0
380	20250225	125300	5993113	1917	1917	1917	1917	0
381	20250225	125200	5993113	1917	1917	1917	1917	0
382	20250225	125100	5993113	1917	1917	1917	1917	0
383	20250225	125000	5993113	1917	1917	1917	1917	0
384	20250225	124900	5993113	1917	1917	1917	1917	0
385	20250225	124800	5993113	1917	1917	1917	1917	0
386	20250225	124700	5993113	1917	1917	1917	1917	0
387	20250225	124600	5993113	1917	1917	1917	1917	0
388	20250225	124500	5993113	1917	1917	1917	1917	0
389	20250225	124400	5993113	1917	1917	1917	1917	0
390	20250225	124300	5993113	1917	1917	1917	1917	0
391	20250225	124200	5993113	1917	1917	1917	1917	0
392	20250225	124100	5993113	1917	1917	1917	1917	0
393	20250225	124000	5993113	1917	1917	1917	1917	0
394	20250225	123900	5993113	1917	1917	1917	1917	0
395	20250225	123800	5993113	1917	1917	1917	1917	0
396	20250225	123700	5993113	1917	1917	1917	1917	0
397	20250225	123600	5993113	1917	1917	1917	1917	0
398	20250225	123500	5993113	1917	1917	1917	1917	0
399	20250225	123400	5993113	1917	1917	1917	1917	0
400	20250225	123300	5993113	1917	1917	1917	1917	0
401	20250225	123200	5993113	1917	1917	1917	1917	0
402	20250225	123100	5993113	1917	1917	1917	1917	0
403	20250225	123000	5993113	1917	1917	1917	1917	0
404	20250225	122900	5993113	1917	1917	1917	1917	0
405	20250225	122800	5993113	1917	1917	1917	1917	0
406	20250225	122700	5993113	1917	1917	1917	1917	0
407	20250225	122600	5993113	1917	1917	1917	1917	0
408	20250225	122500	5993113	1917	1917	1917	1917	0
409	20250225	122400	5993113	1917	1917	1917	1917	0
410	20250225	122300	5993113	1917	1917	1917	1917	0
411	20250225	122200	5993113	1917	1917	1917	1917	0
412	20250225	122100	5993113	1917	1917	1917	1917	0
413	20250225	122000	5993113	1917	1917	1917	1917	0
414	20250225	121900	5993113	1917	1917	1917	1917	0
415	20250225	121800	5993113	1917	1917	1917	1917	0
416	20250225	121700	5993113	1917	1917	1917	1917	0
417	20250225	121600	5993113	1917	1917	1917	1917	0
418	20250225	121500	5993113	1917	1917	1917	1917	0
419	20250225	121400	5993113	1917	1917	1917	1917	0
420	20250225	121300	5993113	1917	1917	1917	1917	0
421	20250225	121200	5993113	1917	1917	1917	1917	0
422	20250225	121100	5993113	1917	1917	1917	1917	0
423	20250225	121000	5993113	1917	1917	1917	1917	1
424	20250225	120900	5991196	1901	1901	1901	1901	0
425	20250225	120800	5991196	1901	1901	1901	1901	0
426	20250225	120700	5991196	1901	1901	1901	1901	0
427	20250225	120600	5991196	1901	1901	1901	1901	0
428	20250225	120500	5991196	1901	1901	1901	1901	0
429	20250225	120400	5991196	1901	1901	1901	1901	0
430	20250225	120300	5991196	1901	1901	1901	1901	0
431	20250225	120200	5991196	1901	1901	1901	1901	0
432	20250225	120100	5991196	1901	1901	1901	1901	0
433	20250225	120000	5991196	1901	1901	1901	1901	0
434	20250225	115900	5991196	1901	1901	1901	1901	0
435	20250225	115800	5991196	1901	1901	1901	1901	0
436	20250225	115700	5991196	1901	1901	1901	1901	0
437	20250225	115600	5991196	1901	1901	1901	1901	0
438	20250225	115500	5991196	1901	1901	1901	1901	0
439	20250225	115400	5991196	1901	1901	1901	1901	0
440	20250225	115300	5991196	1901	1901	1901	1901	0
441	20250225	115200	5991196	1901	1908	1908	1901	1300
442	20250225	115100	3518583	1908	1908	1908	1908	0
443	20250225	115000	3518583	1908	1908	1908	1908	0
444	20250225	114900	3518583	1908	1908	1908	1908	0
445	20250225	114800	3518583	1908	1908	1908	1908	0
446	20250225	114700	3518583	1908	1908	1908	1908	0
447	20250225	114600	3518583	1908	1908	1908	1908	0
448	20250225	114500	3518583	1908	1908	1908	1908	0
449	20250225	114400	3518583	1908	1908	1908	1908	0
450	20250225	114300	3518583	1908	1908	1908	1908	0
451	20250225	114200	3518583	1908	1908	1908	1908	0
452	20250225	114100	3518583	1908	1908	1908	1908	0
453	20250225	114000	3518583	1908	1908	1908	1908	0
454	20250225	113900	3518583	1908	1908	1908	1908	0
455	20250225	113800	3518583	1908	1908	1908	1908	0
456	20250225	113700	3518583	1908	1908	1908	1908	0
457	20250225	113600	3518583	1908	1908	1908	1908	0
458	20250225	113500	3518583	1908	1908	1908	1908	0
459	20250225	113400	3518583	1908	1908	1908	1908	0
460	20250225	113300	3518583	1908	1908	1908	1908	0
461	20250225	113200	3518583	1908	1908	1908	1908	0
462	20250225	113100	3518583	1908	1908	1908	1908	0
463	20250225	113000	3518583	1908	1908	1908	1908	0
464	20250225	112900	3518583	1908	1908	1908	1908	0
465	20250225	112800	3518583	1908	1908	1908	1908	0
466	20250225	112700	3518583	1908	1908	1908	1908	0
467	20250225	112600	3518583	1908	1908	1908	1908	0
468	20250225	112500	3518583	1908	1908	1908	1908	0
469	20250225	112400	3518583	1908	1916	1916	1908	350
470	20250225	112300	2849608	1916	1916	1916	1916	0
471	20250225	112200	2849608	1916	1916	1916	1916	0
472	20250225	112100	2849608	1916	1916	1916	1916	0
473	20250225	112000	2849608	1916	1916	1916	1916	0
474	20250225	111900	2849608	1916	1916	1916	1916	6
475	20250225	111800	2838112	1916	1916	1916	1916	0
476	20250225	111700	2838112	1916	1916	1916	1916	0
477	20250225	111600	2838112	1916	1916	1916	1916	0
478	20250225	111500	2838112	1916	1916	1916	1916	0
479	20250225	111400	2838112	1916	1916	1916	1916	0
480	20250225	111300	2838112	1916	1916	1916	1916	0
481	20250225	111200	2838112	1916	1915	1916	1915	424
482	20250225	111100	2026148	1914	1914	1914	1914	0
483	20250225	111000	2026148	1914	1914	1914	1914	0
484	20250225	110900	2026148	1914	1914	1914	1914	0
485	20250225	110800	2026148	1914	1914	1914	1914	0
486	20250225	110700	2026148	1914	1914	1914	1914	1
487	20250225	110600	2024234	1915	1915	1915	1915	0
488	20250225	110500	2024234	1915	1915	1915	1915	65
489	20250225	110400	1899759	1915	1915	1915	1915	0
490	20250225	110300	1899759	1915	1915	1915	1915	0
491	20250225	110200	1899759	1915	1915	1915	1915	0
492	20250225	110100	1899759	1915	1915	1915	1915	0
493	20250225	110000	1899759	1915	1915	1915	1915	0
494	20250225	105900	1899759	1915	1915	1915	1915	0
495	20250225	105800	1899759	1915	1915	1915	1915	6
496	20250225	105700	1888269	1915	1915	1915	1915	0
497	20250225	105600	1888269	1915	1915	1915	1915	0
498	20250225	105500	1888269	1915	1915	1915	1915	0
499	20250225	105400	1888269	1915	1915	1915	1915	0
500	20250225	105300	1888269	1915	1915	1915	1915	0
501	20250225	105200	1888269	1915	1915	1915	1915	0
502	20250225	105100	1888269	1915	1915	1915	1915	0
503	20250225	105000	1888269	1915	1915	1915	1915	0
504	20250225	104900	1888269	1915	1915	1915	1915	0
505	20250225	104800	1888269	1915	1915	1915	1915	0
506	20250225	104700	1888269	1915	1915	1915	1915	0
507	20250225	104600	1888269	1915	1915	1915	1915	0
508	20250225	104500	1888269	1915	1915	1915	1915	0
509	20250225	104400	1888269	1915	1915	1915	1915	0
510	20250225	104300	1888269	1915	1915	1915	1915	0
511	20250225	104200	1888269	1915	1918	1918	1915	44
512	20250225	104100	1803937	1918	1918	1918	1918	0
513	20250225	104000	1803937	1918	1918	1918	1918	0
514	20250225	103900	1803937	1918	1918	1918	1918	0
515	20250225	103800	1803937	1918	1918	1918	1918	0
516	20250225	103700	1803937	1918	1918	1918	1918	0
517	20250225	103600	1803937	1918	1918	1918	1918	0
518	20250225	103500	1803937	1918	1918	1918	1918	0
519	20250225	103400	1803937	1918	1918	1918	1918	0
520	20250225	103300	1803937	1918	1918	1918	1918	0
521	20250225	103200	1803937	1918	1918	1918	1918	0
522	20250225	103100	1803937	1918	1918	1918	1918	0
523	20250225	103000	1803937	1918	1918	1918	1918	0
524	20250225	102900	1803937	1918	1918	1918	1918	0
525	20250225	102800	1803937	1918	1918	1918	1918	0
526	20250225	102700	1803937	1918	1918	1918	1918	0
527	20250225	102600	1803937	1918	1918	1918	1918	1
528	20250225	102500	1802019	1918	1918	1918	1918	0
529	20250225	102400	1802019	1918	1918	1918	1918	0
530	20250225	102300	1802019	1918	1918	1918	1918	0
531	20250225	102200	1802019	1918	1918	1918	1918	0
532	20250225	102100	1802019	1918	1918	1918	1918	9
533	20250225	102000	1784757	1918	1918	1918	1918	0
534	20250225	101900	1784757	1918	1918	1918	1918	0
535	20250225	101800	1784757	1918	1918	1918	1918	0
536	20250225	101700	1784757	1918	1918	1918	1918	0
537	20250225	101600	1784757	1918	1918	1918	1918	0
538	20250225	101500	1784757	1918	1918	1918	1918	0
539	20250225	101400	1784757	1918	1918	1918	1918	0
540	20250225	101300	1784757	1918	1918	1918	1918	0
541	20250225	101200	1784757	1918	1918	1918	1918	0
542	20250225	101100	1784757	1918	1918	1918	1918	0
543	20250225	101000	1784757	1918	1918	1918	1918	0
544	20250225	100900	1784757	1918	1918	1918	1918	0
545	20250225	100800	1784757	1918	1918	1918	1918	0
546	20250225	100700	1784757	1918	1918	1918	1918	0
547	20250225	100600	1784757	1918	1918	1918	1918	0
548	20250225	100500	1784757	1918	1918	1918	1918	2
549	20250225	100400	1780921	1919	1919	1919	1919	0
550	20250225	100300	1780921	1919	1919	1919	1919	0
551	20250225	100200	1780921	1919	1919	1919	1919	0
552	20250225	100100	1780921	1919	1919	1919	1919	0
553	20250225	100000	1780921	1919	1919	1919	1919	0
554	20250225	095900	1780921	1919	1919	1919	1919	0
555	20250225	095800	1780921	1919	1919	1919	1919	0
556	20250225	095700	1780921	1919	1919	1919	1919	0
557	20250225	095600	1780921	1919	1919	1919	1919	0
558	20250225	095500	1780921	1919	1919	1919	1919	0
559	20250225	095400	1780921	1919	1919	1919	1919	0
560	20250225	095300	1780921	1919	1919	1919	1919	10
561	20250225	095200	1761731	1919	1919	1919	1919	0
562	20250225	095100	1761731	1919	1919	1919	1919	0
563	20250225	095000	1761731	1919	1919	1919	1919	0
564	20250225	094900	1761731	1919	1919	1919	1919	0
565	20250225	094800	1761731	1919	1919	1919	1919	0
566	20250225	094700	1761731	1919	1919	1919	1919	0
567	20250225	094600	1761731	1919	1915	1919	1915	14
568	20250225	094500	1734904	1915	1915	1915	1915	1
569	20250225	094400	1732989	1915	1915	1915	1915	0
570	20250225	094300	1732989	1915	1915	1915	1915	0
571	20250225	094200	1732989	1915	1915	1915	1915	0
572	20250225	094100	1732989	1915	1915	1915	1915	0
573	20250225	094000	1732989	1915	1915	1915	1915	0
574	20250225	093900	1732989	1915	1915	1915	1915	0
575	20250225	093800	1732989	1915	1915	1915	1915	0
576	20250225	093700	1732989	1915	1915	1915	1915	101
577	20250225	093600	1539574	1916	1916	1916	1916	0
578	20250225	093500	1539574	1916	1916	1916	1916	0
579	20250225	093400	1539574	1916	1916	1916	1916	0
580	20250225	093300	1539574	1916	1916	1916	1916	1
581	20250225	093200	1537658	1916	1916	1916	1916	3
582	20250225	093100	1531910	1919	1919	1919	1919	100
583	20250225	093000	1340010	1920	1920	1920	1920	0
584	20250225	092900	1340010	1920	1920	1920	1920	0
585	20250225	092800	1340010	1920	1920	1920	1920	0
586	20250225	092700	1340010	1920	1920	1920	1920	0
587	20250225	092600	1340010	1920	1920	1920	1920	0
588	20250225	092500	1340010	1920	1920	1920	1920	0
589	20250225	092400	1340010	1920	1920	1920	1920	0
590	20250225	092300	1340010	1920	1920	1920	1920	0
591	20250225	092200	1340010	1920	1920	1920	1920	0
592	20250225	092100	1340010	1920	1920	1920	1920	0
593	20250225	092000	1340010	1920	1920	1920	1920	0
594	20250225	091900	1340010	1920	1920	1920	1920	0
595	20250225	091800	1340010	1920	1920	1920	1920	0
596	20250225	091700	1340010	1920	1920	1920	1920	0
597	20250225	091600	1340010	1920	1920	1920	1920	1
598	20250225	091500	1338090	1920	1920	1920	1920	45
599	20250225	091400	1251690	1920	1920	1920	1920	0
600	20250225	091300	1251690	1920	1920	1920	1920	0
601	20250225	091200	1251690	1920	1920	1920	1920	10
602	20250225	091100	1232490	1915	1915	1915	1915	0
603	20250225	091000	1232490	1915	1915	1915	1915	0
604	20250225	090900	1232490	1915	1915	1915	1915	0
605	20250225	090800	1232490	1915	1915	1915	1915	0
606	20250225	090700	1232490	1915	1915	1915	1915	0
607	20250225	090600	1232490	1915	1915	1915	1915	0
608	20250225	090500	1232490	1915	1915	1915	1915	0
609	20250225	090400	1232490	1915	1915	1915	1915	0
610	20250225	090300	1232490	1915	1915	1915	1915	0
611	20250225	090200	1232490	1915	1915	1915	1915	0
612	20250225	090100	1232490	1915	1915	1915	1915	414
613	20250225	090000	439680	1920	1920	1920	1920	229