KissMeData/143210/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	203100	6746063	1922	1922	1922	1922	22
3	20250225	203000	6746063	1922	1922	1922	1922	0
4	20250225	202900	6746063	1922	1922	1922	1922	0
5	20250225	202800	6746063	1922	1922	1922	1922	0
6	20250225	202700	6746063	1922	1922	1922	1922	0
7	20250225	202600	6746063	1922	1922	1922	1922	0
8	20250225	202500	6746063	1922	1922	1922	1922	0
9	20250225	202400	6746063	1922	1922	1922	1922	0
10	20250225	202300	6746063	1922	1922	1922	1922	0
11	20250225	202200	6746063	1922	1922	1922	1922	0
12	20250225	202100	6746063	1922	1922	1922	1922	0
13	20250225	202000	6746063	1922	1922	1922	1922	0
14	20250225	201900	6746063	1922	1922	1922	1922	0
15	20250225	201800	6746063	1922	1922	1922	1922	0
16	20250225	201700	6746063	1922	1922	1922	1922	0
17	20250225	201600	6746063	1922	1922	1922	1922	0
18	20250225	201500	6746063	1922	1922	1922	1922	0
19	20250225	201400	6746063	1922	1922	1922	1922	0
20	20250225	201300	6746063	1922	1922	1922	1922	0
21	20250225	201200	6746063	1922	1922	1922	1922	0
22	20250225	201100	6746063	1922	1922	1922	1922	0
23	20250225	201000	6746063	1922	1922	1922	1922	0
24	20250225	200900	6746063	1922	1922	1922	1922	0
25	20250225	200800	6746063	1922	1922	1922	1922	0
26	20250225	200700	6746063	1922	1922	1922	1922	0
27	20250225	200600	6746063	1922	1922	1922	1922	0
28	20250225	200500	6746063	1922	1922	1922	1922	0
29	20250225	200400	6746063	1922	1922	1922	1922	0
30	20250225	200300	6746063	1922	1922	1922	1922	0
31	20250225	200200	6746063	1922	1922	1922	1922	0
32	20250225	200100	6746063	1922	1922	1922	1922	22
33	20250225	200000	6746063	1922	1922	1922	1922	0
34	20250225	195900	6746063	1922	1922	1922	1922	0
35	20250225	195800	6746063	1922	1922	1922	1922	0
36	20250225	195700	6746063	1922	1922	1922	1922	0
37	20250225	195600	6746063	1922	1922	1922	1922	0
38	20250225	195500	6746063	1922	1922	1922	1922	0
39	20250225	195400	6746063	1922	1922	1922	1922	0
40	20250225	195300	6746063	1922	1922	1922	1922	0
41	20250225	195200	6746063	1922	1922	1922	1922	0
42	20250225	195100	6746063	1922	1922	1922	1922	0
43	20250225	195000	6746063	1922	1922	1922	1922	0
44	20250225	194900	6746063	1922	1922	1922	1922	0
45	20250225	194800	6746063	1922	1922	1922	1922	0
46	20250225	194700	6746063	1922	1922	1922	1922	0
47	20250225	194600	6746063	1922	1922	1922	1922	0
48	20250225	194500	6746063	1922	1922	1922	1922	0
49	20250225	194400	6746063	1922	1922	1922	1922	0
50	20250225	194300	6746063	1922	1922	1922	1922	0
51	20250225	194200	6746063	1922	1922	1922	1922	0
52	20250225	194100	6746063	1922	1922	1922	1922	0
53	20250225	194000	6746063	1922	1922	1922	1922	0
54	20250225	193900	6746063	1922	1922	1922	1922	0
55	20250225	193800	6746063	1922	1922	1922	1922	0
56	20250225	193700	6746063	1922	1922	1922	1922	0
57	20250225	193600	6746063	1922	1922	1922	1922	0
58	20250225	193500	6746063	1922	1922	1922	1922	0
59	20250225	193400	6746063	1922	1922	1922	1922	0
60	20250225	193300	6746063	1922	1922	1922	1922	0
61	20250225	193200	6746063	1922	1922	1922	1922	0
62	20250225	193100	6746063	1922	1922	1922	1922	22
63	20250225	193000	6746063	1922	1922	1922	1922	0
64	20250225	192900	6746063	1922	1922	1922	1922	0
65	20250225	192800	6746063	1922	1922	1922	1922	0
66	20250225	192700	6746063	1922	1922	1922	1922	0
67	20250225	192600	6746063	1922	1922	1922	1922	0
68	20250225	192500	6746063	1922	1922	1922	1922	0
69	20250225	192400	6746063	1922	1922	1922	1922	0
70	20250225	192300	6746063	1922	1922	1922	1922	0
71	20250225	192200	6746063	1922	1922	1922	1922	0
72	20250225	192100	6746063	1922	1922	1922	1922	0
73	20250225	192000	6746063	1922	1922	1922	1922	0
74	20250225	191900	6746063	1922	1922	1922	1922	0
75	20250225	191800	6746063	1922	1922	1922	1922	0
76	20250225	191700	6746063	1922	1922	1922	1922	0
77	20250225	191600	6746063	1922	1922	1922	1922	0
78	20250225	191500	6746063	1922	1922	1922	1922	0
79	20250225	191400	6746063	1922	1922	1922	1922	0
80	20250225	191300	6746063	1922	1922	1922	1922	0
81	20250225	191200	6746063	1922	1922	1922	1922	0
82	20250225	191100	6746063	1922	1922	1922	1922	0
83	20250225	191000	6746063	1922	1922	1922	1922	0
84	20250225	190900	6746063	1922	1922	1922	1922	0
85	20250225	190800	6746063	1922	1922	1922	1922	0
86	20250225	190700	6746063	1922	1922	1922	1922	0
87	20250225	190600	6746063	1922	1922	1922	1922	0
88	20250225	190500	6746063	1922	1922	1922	1922	0
89	20250225	190400	6746063	1922	1922	1922	1922	0
90	20250225	190300	6746063	1922	1922	1922	1922	0
91	20250225	190200	6746063	1922	1922	1922	1922	0
92	20250225	190100	6746063	1922	1922	1922	1922	22
93	20250225	190000	6746063	1922	1922	1922	1922	0
94	20250225	185900	6746063	1922	1922	1922	1922	0
95	20250225	185800	6746063	1922	1922	1922	1922	0
96	20250225	185700	6746063	1922	1922	1922	1922	0
97	20250225	185600	6746063	1922	1922	1922	1922	0
98	20250225	185500	6746063	1922	1922	1922	1922	0
99	20250225	185400	6746063	1922	1922	1922	1922	0
100	20250225	185300	6746063	1922	1922	1922	1922	0
101	20250225	185200	6746063	1922	1922	1922	1922	0
102	20250225	185100	6746063	1922	1922	1922	1922	0
103	20250225	185000	6746063	1922	1922	1922	1922	0
104	20250225	184900	6746063	1922	1922	1922	1922	0
105	20250225	184800	6746063	1922	1922	1922	1922	0
106	20250225	184700	6746063	1922	1922	1922	1922	0
107	20250225	184600	6746063	1922	1922	1922	1922	0
108	20250225	184500	6746063	1922	1922	1922	1922	0
109	20250225	184400	6746063	1922	1922	1922	1922	0
110	20250225	184300	6746063	1922	1922	1922	1922	0
111	20250225	184200	6746063	1922	1922	1922	1922	0
112	20250225	184100	6746063	1922	1922	1922	1922	0
113	20250225	184000	6746063	1922	1922	1922	1922	0
114	20250225	183900	6746063	1922	1922	1922	1922	0
115	20250225	183800	6746063	1922	1922	1922	1922	0
116	20250225	183700	6746063	1922	1922	1922	1922	0
117	20250225	183600	6746063	1922	1922	1922	1922	0
118	20250225	183500	6746063	1922	1922	1922	1922	0
119	20250225	183400	6746063	1922	1922	1922	1922	0
120	20250225	183300	6746063	1922	1922	1922	1922	0
121	20250225	183200	6746063	1922	1922	1922	1922	0
122	20250225	183100	6746063	1922	1922	1922	1922	22
123	20250225	183000	6746063	1922	1922	1922	1922	0
124	20250225	182900	6746063	1922	1922	1922	1922	0
125	20250225	182800	6746063	1922	1922	1922	1922	0
126	20250225	182700	6746063	1922	1922	1922	1922	0
127	20250225	182600	6746063	1922	1922	1922	1922	0
128	20250225	182500	6746063	1922	1922	1922	1922	0
129	20250225	182400	6746063	1922	1922	1922	1922	0
130	20250225	182300	6746063	1922	1922	1922	1922	0
131	20250225	182200	6746063	1922	1922	1922	1922	0
132	20250225	182100	6746063	1922	1922	1922	1922	0
133	20250225	182000	6746063	1922	1922	1922	1922	0
134	20250225	181900	6746063	1922	1922	1922	1922	0
135	20250225	181800	6746063	1922	1922	1922	1922	0
136	20250225	181700	6746063	1922	1922	1922	1922	0
137	20250225	181600	6746063	1922	1922	1922	1922	0
138	20250225	181500	6746063	1922	1922	1922	1922	0
139	20250225	181400	6746063	1922	1922	1922	1922	0
140	20250225	181300	6746063	1922	1922	1922	1922	0
141	20250225	181200	6746063	1922	1922	1922	1922	0
142	20250225	181100	6746063	1922	1922	1922	1922	0
143	20250225	181000	6746063	1922	1922	1922	1922	0
144	20250225	180900	6746063	1922	1922	1922	1922	0
145	20250225	180800	6746063	1922	1922	1922	1922	0
146	20250225	180700	6746063	1922	1922	1922	1922	0
147	20250225	180600	6746063	1922	1922	1922	1922	0
148	20250225	180500	6746063	1922	1922	1922	1922	0
149	20250225	180400	6746063	1922	1922	1922	1922	0
150	20250225	180300	6746063	1922	1922	1922	1922	0
151	20250225	180200	6746063	1922	1922	1922	1922	0
152	20250225	180100	6746063	1922	1922	1922	1922	22
153	20250225	180000	6746063	1922	1922	1922	1922	0
154	20250225	175900	6746063	1922	1922	1922	1922	0
155	20250225	175800	6746063	1922	1922	1922	1922	0
156	20250225	175700	6746063	1922	1922	1922	1922	0
157	20250225	175600	6746063	1922	1922	1922	1922	0
158	20250225	175500	6746063	1922	1922	1922	1922	0
159	20250225	175400	6746063	1922	1922	1922	1922	0
160	20250225	175300	6746063	1922	1922	1922	1922	0
161	20250225	175200	6746063	1922	1922	1922	1922	0
162	20250225	175100	6746063	1922	1922	1922	1922	0
163	20250225	175000	6746063	1922	1922	1922	1922	0
164	20250225	174900	6746063	1922	1922	1922	1922	0
165	20250225	174800	6746063	1922	1922	1922	1922	0
166	20250225	174700	6746063	1922	1922	1922	1922	0
167	20250225	174600	6746063	1922	1922	1922	1922	0
168	20250225	174500	6746063	1922	1922	1922	1922	0
169	20250225	174400	6746063	1922	1922	1922	1922	0
170	20250225	174300	6746063	1922	1922	1922	1922	0
171	20250225	174200	6746063	1922	1922	1922	1922	0
172	20250225	174100	6746063	1922	1922	1922	1922	0
173	20250225	174000	6746063	1922	1922	1922	1922	0
174	20250225	173900	6746063	1922	1922	1922	1922	0
175	20250225	173800	6746063	1922	1922	1922	1922	0
176	20250225	173700	6746063	1922	1922	1922	1922	0
177	20250225	173600	6746063	1922	1922	1922	1922	0
178	20250225	173500	6746063	1922	1922	1922	1922	0
179	20250225	173400	6746063	1922	1922	1922	1922	0
180	20250225	173300	6746063	1922	1922	1922	1922	0
181	20250225	173200	6746063	1922	1922	1922	1922	0
182	20250225	173100	6746063	1922	1922	1922	1922	22
183	20250225	173000	6746063	1922	1922	1922	1922	0
184	20250225	172900	6746063	1922	1922	1922	1922	0
185	20250225	172800	6746063	1922	1922	1922	1922	0
186	20250225	172700	6746063	1922	1922	1922	1922	0
187	20250225	172600	6746063	1922	1922	1922	1922	0
188	20250225	172500	6746063	1922	1922	1922	1922	0
189	20250225	172400	6746063	1922	1922	1922	1922	0
190	20250225	172300	6746063	1922	1922	1922	1922	0
191	20250225	172200	6746063	1922	1922	1922	1922	0
192	20250225	172100	6746063	1922	1922	1922	1922	0
193	20250225	172000	6746063	1922	1922	1922	1922	0
194	20250225	171900	6746063	1922	1922	1922	1922	0
195	20250225	171800	6746063	1922	1922	1922	1922	0
196	20250225	171700	6746063	1922	1922	1922	1922	0
197	20250225	171600	6746063	1922	1922	1922	1922	0
198	20250225	171500	6746063	1922	1922	1922	1922	0
199	20250225	171400	6746063	1922	1922	1922	1922	0
200	20250225	171300	6746063	1922	1922	1922	1922	0
201	20250225	171200	6746063	1922	1922	1922	1922	0
202	20250225	171100	6746063	1922	1922	1922	1922	0
203	20250225	171000	6746063	1922	1922	1922	1922	0
204	20250225	170900	6746063	1922	1922	1922	1922	0
205	20250225	170800	6746063	1922	1922	1922	1922	0
206	20250225	170700	6746063	1922	1922	1922	1922	0
207	20250225	170600	6746063	1922	1922	1922	1922	0
208	20250225	170500	6746063	1922	1922	1922	1922	0
209	20250225	170400	6746063	1922	1922	1922	1922	0
210	20250225	170300	6746063	1922	1922	1922	1922	0
211	20250225	170200	6746063	1922	1922	1922	1922	0
212	20250225	170100	6746063	1922	1922	1922	1922	22
213	20250225	170000	6746063	1922	1922	1922	1922	0
214	20250225	165900	6746063	1922	1922	1922	1922	0
215	20250225	165800	6746063	1922	1922	1922	1922	0
216	20250225	165700	6746063	1922	1922	1922	1922	0
217	20250225	165600	6746063	1922	1922	1922	1922	0
218	20250225	165500	6746063	1922	1922	1922	1922	0
219	20250225	165400	6746063	1922	1922	1922	1922	0
220	20250225	165300	6746063	1922	1922	1922	1922	0
221	20250225	165200	6746063	1922	1922	1922	1922	0
222	20250225	165100	6746063	1922	1922	1922	1922	0
223	20250225	165000	6746063	1922	1922	1922	1922	0
224	20250225	164900	6746063	1922	1922	1922	1922	0
225	20250225	164800	6746063	1922	1922	1922	1922	0
226	20250225	164700	6746063	1922	1922	1922	1922	0
227	20250225	164600	6746063	1922	1922	1922	1922	0
228	20250225	164500	6746063	1922	1922	1922	1922	0
229	20250225	164400	6746063	1922	1922	1922	1922	0
230	20250225	164300	6746063	1922	1922	1922	1922	0
231	20250225	164200	6746063	1922	1922	1922	1922	0
232	20250225	164100	6746063	1922	1922	1922	1922	0
233	20250225	164000	6746063	1922	1922	1922	1922	0
234	20250225	163900	6746063	1922	1922	1922	1922	0
235	20250225	163800	6746063	1922	1922	1922	1922	0
236	20250225	163700	6746063	1922	1922	1922	1922	0
237	20250225	163600	6746063	1922	1922	1922	1922	0
238	20250225	163500	6746063	1922	1922	1922	1922	0
239	20250225	163400	6746063	1922	1922	1922	1922	0
240	20250225	163300	6746063	1922	1922	1922	1922	0
241	20250225	163200	6746063	1922	1922	1922	1922	0
242	20250225	163100	6746063	1922	1922	1922	1922	22
243	20250225	163000	6746063	1922	1922	1922	1922	0
244	20250225	162900	6746063	1922	1922	1922	1922	0
245	20250225	162800	6746063	1922	1922	1922	1922	0
246	20250225	162700	6746063	1922	1922	1922	1922	0
247	20250225	162600	6746063	1922	1922	1922	1922	0
248	20250225	162500	6746063	1922	1922	1922	1922	0
249	20250225	162400	6746063	1922	1922	1922	1922	0
250	20250225	162300	6746063	1922	1922	1922	1922	0
251	20250225	162200	6746063	1922	1922	1922	1922	0
252	20250225	162100	6746063	1922	1922	1922	1922	0
253	20250225	162000	6746063	1922	1922	1922	1922	0
254	20250225	161900	6746063	1922	1922	1922	1922	0
255	20250225	161800	6746063	1922	1922	1922	1922	0
256	20250225	161700	6746063	1922	1922	1922	1922	0
257	20250225	161600	6746063	1922	1922	1922	1922	0
258	20250225	161500	6746063	1922	1922	1922	1922	0
259	20250225	161400	6746063	1922	1922	1922	1922	0
260	20250225	161300	6746063	1922	1922	1922	1922	0
261	20250225	161200	6746063	1922	1922	1922	1922	0
262	20250225	161100	6746063	1922	1922	1922	1922	0
263	20250225	161000	6746063	1922	1922	1922	1922	0
264	20250225	160900	6746063	1922	1922	1922	1922	0
265	20250225	160800	6746063	1922	1922	1922	1922	0
266	20250225	160700	6746063	1922	1922	1922	1922	0
267	20250225	160600	6746063	1922	1922	1922	1922	0
268	20250225	160500	6746063	1922	1922	1922	1922	0
269	20250225	160400	6746063	1922	1922	1922	1922	0
270	20250225	160300	6746063	1922	1922	1922	1922	0
271	20250225	160200	6746063	1922	1922	1922	1922	0
272	20250225	160100	6746063	1922	1922	1922	1922	22
273	20250225	160000	6746063	1922	1922	1922	1922	0
274	20250225	155900	6746063	1922	1922	1922	1922	0
275	20250225	155800	6746063	1922	1922	1922	1922	0
276	20250225	155700	6746063	1922	1922	1922	1922	0
277	20250225	155600	6746063	1922	1922	1922	1922	0
278	20250225	155500	6746063	1922	1922	1922	1922	0
279	20250225	155400	6746063	1922	1922	1922	1922	0
280	20250225	155300	6746063	1922	1922	1922	1922	0
281	20250225	155200	6746063	1922	1922	1922	1922	0
282	20250225	155100	6746063	1922	1922	1922	1922	0
283	20250225	155000	6746063	1922	1922	1922	1922	0
284	20250225	154900	6746063	1922	1922	1922	1922	0
285	20250225	154800	6746063	1922	1922	1922	1922	0
286	20250225	154700	6746063	1922	1922	1922	1922	0
287	20250225	154600	6746063	1922	1922	1922	1922	0
288	20250225	154500	6746063	1922	1922	1922	1922	0
289	20250225	154400	6746063	1922	1922	1922	1922	0
290	20250225	154300	6746063	1922	1922	1922	1922	0
291	20250225	154200	6746063	1922	1922	1922	1922	0
292	20250225	154100	6746063	1922	1922	1922	1922	0
293	20250225	154000	6746063	1922	1922	1922	1922	0
294	20250225	153900	6746063	1922	1922	1922	1922	0
295	20250225	153800	6746063	1922	1922	1922	1922	0
296	20250225	153700	6746063	1922	1922	1922	1922	0
297	20250225	153600	6746063	1922	1922	1922	1922	0
298	20250225	153500	6746063	1922	1922	1922	1922	0
299	20250225	153400	6746063	1922	1922	1922	1922	0
300	20250225	153300	6746063	1922	1922	1922	1922	0
301	20250225	153200	6746063	1922	1922	1922	1922	0
302	20250225	153100	6746063	1922	1922	1922	1922	22
303	20250225	153000	6746063	1922	1922	1922	1922	22
304	20250225	152900	6703779	1922	1922	1922	1922	0
305	20250225	152800	6703779	1922	1922	1922	1922	0
306	20250225	152700	6703779	1922	1922	1922	1922	0
307	20250225	152600	6703779	1922	1922	1922	1922	0
308	20250225	152500	6703779	1922	1922	1922	1922	0
309	20250225	152400	6703779	1922	1922	1922	1922	0
310	20250225	152300	6703779	1922	1922	1922	1922	0
311	20250225	152200	6703779	1922	1922	1922	1922	0
312	20250225	152100	6703779	1922	1922	1922	1922	0
313	20250225	152000	6703779	1922	1922	1922	1922	0
314	20250225	151900	6703779	1922	1922	1922	1922	0
315	20250225	151800	6703779	1922	1922	1922	1922	0
316	20250225	151700	6703779	1922	1922	1922	1922	0
317	20250225	151600	6703779	1922	1922	1922	1922	0
318	20250225	151500	6703779	1922	1922	1922	1922	0
319	20250225	151400	6703779	1922	1922	1922	1922	16
320	20250225	151300	6673027	1922	1922	1922	1922	100
321	20250225	151200	6480827	1923	1923	1923	1923	0
322	20250225	151100	6480827	1923	1923	1923	1923	2
323	20250225	151000	6476981	1923	1923	1923	1923	0
324	20250225	150900	6476981	1923	1923	1923	1923	0
325	20250225	150800	6476981	1923	1923	1923	1923	0
326	20250225	150700	6476981	1923	1923	1923	1923	0
327	20250225	150600	6476981	1923	1923	1923	1923	0
328	20250225	150500	6476981	1923	1923	1923	1923	0
329	20250225	150400	6476981	1923	1923	1923	1923	0
330	20250225	150300	6476981	1923	1923	1923	1923	0
331	20250225	150200	6476981	1923	1923	1923	1923	0
332	20250225	150100	6476981	1923	1923	1923	1923	0
333	20250225	150000	6476981	1923	1923	1923	1923	0
334	20250225	145900	6476981	1923	1923	1923	1923	0
335	20250225	145800	6476981	1923	1923	1923	1923	0
336	20250225	145700	6476981	1923	1923	1923	1923	0
337	20250225	145600	6476981	1923	1923	1923	1923	40
338	20250225	145500	6400061	1922	1923	1923	1922	184
339	20250225	145400	6046321	1923	1923	1923	1923	0
340	20250225	145300	6046321	1923	1923	1923	1923	0
341	20250225	145200	6046321	1923	1923	1923	1923	0
342	20250225	145100	6046321	1923	1923	1923	1923	0
343	20250225	145000	6046321	1923	1923	1923	1923	0
344	20250225	144900	6046321	1923	1923	1923	1923	0
345	20250225	144800	6046321	1923	1923	1923	1923	0
346	20250225	144700	6046321	1923	1923	1923	1923	0
347	20250225	144600	6046321	1923	1923	1923	1923	0
348	20250225	144500	6046321	1923	1923	1923	1923	0
349	20250225	144400	6046321	1923	1923	1923	1923	0
350	20250225	144300	6046321	1923	1923	1923	1923	0
351	20250225	144200	6046321	1923	1923	1923	1923	0
352	20250225	144100	6046321	1923	1923	1923	1923	0
353	20250225	144000	6046321	1923	1923	1923	1923	0
354	20250225	143900	6046321	1923	1923	1923	1923	0
355	20250225	143800	6046321	1923	1923	1923	1923	0
356	20250225	143700	6046321	1923	1923	1923	1923	0
357	20250225	143600	6046321	1923	1923	1923	1923	0
358	20250225	143500	6046321	1923	1923	1923	1923	0
359	20250225	143400	6046321	1923	1923	1923	1923	0
360	20250225	143300	6046321	1923	1923	1923	1923	0
361	20250225	143200	6046321	1923	1924	1924	1923	50
362	20250225	143100	5950125	1923	1923	1923	1923	0
363	20250225	143000	5950125	1923	1923	1923	1923	0
364	20250225	142900	5950125	1923	1923	1923	1923	0
365	20250225	142800	5950125	1923	1923	1923	1923	0
366	20250225	142700	5950125	1923	1923	1923	1923	0
367	20250225	142600	5950125	1923	1923	1923	1923	0
368	20250225	142500	5950125	1923	1923	1923	1923	0
369	20250225	142400	5950125	1923	1923	1923	1923	0
370	20250225	142300	5950125	1923	1923	1923	1923	0
371	20250225	142200	5950125	1923	1923	1923	1923	0
372	20250225	142100	5950125	1923	1923	1923	1923	0
373	20250225	142000	5950125	1923	1923	1923	1923	0
374	20250225	141900	5950125	1923	1923	1923	1923	0
375	20250225	141800	5950125	1923	1923	1923	1923	0
376	20250225	141700	5950125	1923	1923	1923	1923	0
377	20250225	141600	5950125	1923	1923	1923	1923	0
378	20250225	141500	5950125	1923	1923	1923	1923	0
379	20250225	141400	5950125	1923	1923	1923	1923	0
380	20250225	141300	5950125	1923	1923	1923	1923	0
381	20250225	141200	5950125	1923	1923	1923	1923	0
382	20250225	141100	5950125	1923	1923	1923	1923	0
383	20250225	141000	5950125	1923	1923	1923	1923	0
384	20250225	140900	5950125	1923	1923	1923	1923	0
385	20250225	140800	5950125	1923	1923	1923	1923	0
386	20250225	140700	5950125	1923	1923	1923	1923	0
387	20250225	140600	5950125	1923	1923	1923	1923	0
388	20250225	140500	5950125	1923	1923	1923	1923	0
389	20250225	140400	5950125	1923	1923	1923	1923	0
390	20250225	140300	5950125	1923	1923	1923	1923	0
391	20250225	140200	5950125	1923	1923	1923	1923	0
392	20250225	140100	5950125	1923	1923	1923	1923	0
393	20250225	140000	5950125	1923	1923	1923	1923	0
394	20250225	135900	5950125	1923	1923	1923	1923	0
395	20250225	135800	5950125	1923	1923	1923	1923	0
396	20250225	135700	5950125	1923	1923	1923	1923	0
397	20250225	135600	5950125	1923	1923	1923	1923	0
398	20250225	135500	5950125	1923	1923	1923	1923	0
399	20250225	135400	5950125	1923	1923	1923	1923	0
400	20250225	135300	5950125	1923	1923	1923	1923	0
401	20250225	135200	5950125	1923	1923	1923	1923	0
402	20250225	135100	5950125	1923	1923	1923	1923	0
403	20250225	135000	5950125	1923	1923	1923	1923	0
404	20250225	134900	5950125	1923	1923	1923	1923	0
405	20250225	134800	5950125	1923	1923	1923	1923	1
406	20250225	134700	5948202	1923	1923	1923	1923	0
407	20250225	134600	5948202	1923	1923	1923	1923	0
408	20250225	134500	5948202	1923	1923	1923	1923	0
409	20250225	134400	5948202	1923	1923	1923	1923	0
410	20250225	134300	5948202	1923	1923	1923	1923	0
411	20250225	134200	5948202	1923	1923	1923	1923	0
412	20250225	134100	5948202	1923	1923	1923	1923	0
413	20250225	134000	5948202	1923	1923	1923	1923	0
414	20250225	133900	5948202	1923	1923	1923	1923	0
415	20250225	133800	5948202	1923	1923	1923	1923	0
416	20250225	133700	5948202	1923	1923	1923	1923	0
417	20250225	133600	5948202	1923	1923	1923	1923	0
418	20250225	133500	5948202	1923	1923	1923	1923	0
419	20250225	133400	5948202	1923	1923	1923	1923	0
420	20250225	133300	5948202	1923	1923	1923	1923	0
421	20250225	133200	5948202	1923	1923	1923	1923	0
422	20250225	133100	5948202	1923	1923	1923	1923	0
423	20250225	133000	5948202	1923	1923	1923	1923	0
424	20250225	132900	5948202	1923	1923	1923	1923	0
425	20250225	132800	5948202	1923	1923	1923	1923	0
426	20250225	132700	5948202	1923	1923	1923	1923	0
427	20250225	132600	5948202	1923	1923	1923	1923	0
428	20250225	132500	5948202	1923	1923	1923	1923	0
429	20250225	132400	5948202	1923	1923	1923	1923	0
430	20250225	132300	5948202	1923	1923	1923	1923	0
431	20250225	132200	5948202	1923	1923	1923	1923	0
432	20250225	132100	5948202	1923	1923	1923	1923	0
433	20250225	132000	5948202	1923	1923	1923	1923	0
434	20250225	131900	5948202	1923	1923	1923	1923	0
435	20250225	131800	5948202	1923	1923	1923	1923	0
436	20250225	131700	5948202	1923	1923	1923	1923	0
437	20250225	131600	5948202	1923	1923	1923	1923	0
438	20250225	131500	5948202	1923	1923	1923	1923	0
439	20250225	131400	5948202	1923	1923	1923	1923	0
440	20250225	131300	5948202	1923	1923	1923	1923	0
441	20250225	131200	5948202	1923	1923	1923	1923	0
442	20250225	131100	5948202	1923	1923	1923	1923	0
443	20250225	131000	5948202	1923	1923	1923	1923	0
444	20250225	130900	5948202	1923	1923	1923	1923	0
445	20250225	130800	5948202	1923	1923	1923	1923	10
446	20250225	130700	5928972	1922	1922	1922	1922	0
447	20250225	130600	5928972	1922	1922	1922	1922	0
448	20250225	130500	5928972	1922	1922	1922	1922	0
449	20250225	130400	5928972	1922	1922	1922	1922	0
450	20250225	130300	5928972	1922	1922	1922	1922	0
451	20250225	130200	5928972	1922	1922	1922	1922	0
452	20250225	130100	5928972	1922	1922	1922	1922	0
453	20250225	130000	5928972	1922	1922	1922	1922	0
454	20250225	125900	5928972	1922	1922	1922	1922	0
455	20250225	125800	5928972	1922	1922	1922	1922	0
456	20250225	125700	5928972	1922	1922	1922	1922	0
457	20250225	125600	5928972	1922	1922	1922	1922	0
458	20250225	125500	5928972	1922	1922	1922	1922	0
459	20250225	125400	5928972	1922	1922	1922	1922	0
460	20250225	125300	5928972	1922	1922	1922	1922	0
461	20250225	125200	5928972	1922	1922	1922	1922	0
462	20250225	125100	5928972	1922	1922	1922	1922	0
463	20250225	125000	5928972	1922	1922	1922	1922	0
464	20250225	124900	5928972	1922	1922	1922	1922	0
465	20250225	124800	5928972	1922	1922	1922	1922	0
466	20250225	124700	5928972	1922	1922	1922	1922	0
467	20250225	124600	5928972	1922	1922	1922	1922	0
468	20250225	124500	5928972	1922	1922	1922	1922	0
469	20250225	124400	5928972	1922	1922	1922	1922	0
470	20250225	124300	5928972	1922	1922	1922	1922	0
471	20250225	124200	5928972	1922	1922	1922	1922	0
472	20250225	124100	5928972	1922	1922	1922	1922	0
473	20250225	124000	5928972	1922	1922	1922	1922	0
474	20250225	123900	5928972	1922	1922	1922	1922	0
475	20250225	123800	5928972	1922	1922	1922	1922	0
476	20250225	123700	5928972	1922	1922	1922	1922	0
477	20250225	123600	5928972	1922	1922	1922	1922	0
478	20250225	123500	5928972	1922	1923	1923	1922	75
479	20250225	123400	5784818	1924	1924	1924	1924	5
480	20250225	123300	5775198	1924	1924	1924	1924	20
481	20250225	123200	5736718	1923	1923	1923	1923	0
482	20250225	123100	5736718	1923	1923	1923	1923	0
483	20250225	123000	5736718	1923	1923	1923	1923	0
484	20250225	122900	5736718	1923	1923	1923	1923	0
485	20250225	122800	5736718	1923	1923	1923	1923	0
486	20250225	122700	5736718	1923	1923	1923	1923	50
487	20250225	122600	5640568	1923	1923	1923	1923	0
488	20250225	122500	5640568	1923	1923	1923	1923	0
489	20250225	122400	5640568	1923	1923	1923	1923	0
490	20250225	122300	5640568	1923	1923	1923	1923	0
491	20250225	122200	5640568	1923	1923	1923	1923	0
492	20250225	122100	5640568	1923	1923	1923	1923	0
493	20250225	122000	5640568	1923	1923	1923	1923	0
494	20250225	121900	5640568	1923	1923	1923	1923	0
495	20250225	121800	5640568	1923	1923	1923	1923	0
496	20250225	121700	5640568	1923	1923	1923	1923	0
497	20250225	121600	5640568	1923	1923	1923	1923	0
498	20250225	121500	5640568	1923	1923	1923	1923	0
499	20250225	121400	5640568	1923	1923	1923	1923	0
500	20250225	121300	5640568	1923	1923	1923	1923	0
501	20250225	121200	5640568	1923	1923	1923	1923	0
502	20250225	121100	5640568	1923	1923	1923	1923	0
503	20250225	121000	5640568	1923	1923	1923	1923	0
504	20250225	120900	5640568	1923	1923	1923	1923	0
505	20250225	120800	5640568	1923	1923	1923	1923	0
506	20250225	120700	5640568	1923	1923	1923	1923	0
507	20250225	120600	5640568	1923	1923	1923	1923	0
508	20250225	120500	5640568	1923	1923	1923	1923	0
509	20250225	120400	5640568	1923	1923	1923	1923	0
510	20250225	120300	5640568	1923	1923	1923	1923	0
511	20250225	120200	5640568	1923	1923	1923	1923	0
512	20250225	120100	5640568	1923	1923	1923	1923	0
513	20250225	120000	5640568	1923	1923	1923	1923	0
514	20250225	115900	5640568	1923	1923	1923	1923	50
515	20250225	115800	5544418	1922	1922	1922	1922	0
516	20250225	115700	5544418	1922	1922	1922	1922	0
517	20250225	115600	5544418	1922	1922	1922	1922	0
518	20250225	115500	5544418	1922	1922	1922	1922	0
519	20250225	115400	5544418	1922	1922	1922	1922	0
520	20250225	115300	5544418	1922	1922	1922	1922	0
521	20250225	115200	5544418	1922	1922	1922	1922	0
522	20250225	115100	5544418	1922	1922	1922	1922	0
523	20250225	115000	5544418	1922	1922	1922	1922	0
524	20250225	114900	5544418	1922	1922	1922	1922	0
525	20250225	114800	5544418	1922	1922	1922	1922	0
526	20250225	114700	5544418	1922	1922	1922	1922	0
527	20250225	114600	5544418	1922	1922	1922	1922	0
528	20250225	114500	5544418	1922	1922	1922	1922	0
529	20250225	114400	5544418	1922	1922	1922	1922	0
530	20250225	114300	5544418	1922	1922	1922	1922	0
531	20250225	114200	5544418	1922	1922	1922	1922	0
532	20250225	114100	5544418	1922	1922	1922	1922	0
533	20250225	114000	5544418	1922	1922	1922	1922	0
534	20250225	113900	5544418	1922	1926	1926	1922	39
535	20250225	113800	5469331	1940	1940	1940	1940	0
536	20250225	113700	5469331	1940	1940	1940	1940	0
537	20250225	113600	5469331	1940	1940	1940	1940	0
538	20250225	113500	5469331	1940	1940	1940	1940	0
539	20250225	113400	5469331	1940	1940	1940	1940	0
540	20250225	113300	5469331	1940	1940	1940	1940	0
541	20250225	113200	5469331	1940	1940	1940	1940	0
542	20250225	113100	5469331	1940	1940	1940	1940	0
543	20250225	113000	5469331	1940	1940	1940	1940	0
544	20250225	112900	5469331	1940	1940	1940	1940	0
545	20250225	112800	5469331	1940	1940	1940	1940	0
546	20250225	112700	5469331	1940	1940	1940	1940	0
547	20250225	112600	5469331	1940	1940	1940	1940	0
548	20250225	112500	5469331	1940	1940	1940	1940	0
549	20250225	112400	5469331	1940	1940	1940	1940	0
550	20250225	112300	5469331	1940	1940	1940	1940	0
551	20250225	112200	5469331	1940	1940	1940	1940	0
552	20250225	112100	5469331	1940	1940	1940	1940	0
553	20250225	112000	5469331	1940	1940	1940	1940	0
554	20250225	111900	5469331	1940	1940	1940	1940	0
555	20250225	111800	5469331	1940	1940	1940	1940	0
556	20250225	111700	5469331	1940	1940	1940	1940	0
557	20250225	111600	5469331	1940	1940	1940	1940	0
558	20250225	111500	5469331	1940	1940	1940	1940	0
559	20250225	111400	5469331	1940	1940	1940	1940	0
560	20250225	111300	5469331	1940	1940	1940	1940	0
561	20250225	111200	5469331	1940	1940	1940	1940	0
562	20250225	111100	5469331	1940	1940	1940	1940	0
563	20250225	111000	5469331	1940	1940	1940	1940	0
564	20250225	110900	5469331	1940	1940	1940	1940	0
565	20250225	110800	5469331	1940	1940	1940	1940	0
566	20250225	110700	5469331	1940	1940	1940	1940	0
567	20250225	110600	5469331	1940	1940	1940	1940	0
568	20250225	110500	5469331	1940	1940	1940	1940	0
569	20250225	110400	5469331	1940	1940	1940	1940	0
570	20250225	110300	5469331	1940	1940	1940	1940	0
571	20250225	110200	5469331	1940	1940	1940	1940	0
572	20250225	110100	5469331	1940	1940	1940	1940	0
573	20250225	110000	5469331	1940	1940	1940	1940	0
574	20250225	105900	5469331	1940	1940	1940	1940	0
575	20250225	105800	5469331	1940	1940	1940	1940	0
576	20250225	105700	5469331	1940	1940	1940	1940	0
577	20250225	105600	5469331	1940	1940	1940	1940	29
578	20250225	105500	5413071	1940	1940	1940	1940	0
579	20250225	105400	5413071	1940	1940	1940	1940	1
580	20250225	105300	5411131	1940	1940	1940	1940	0
581	20250225	105200	5411131	1940	1940	1940	1940	0
582	20250225	105100	5411131	1940	1940	1940	1940	0
583	20250225	105000	5411131	1940	1940	1940	1940	63
584	20250225	104900	5288911	1940	1940	1940	1940	40
585	20250225	104800	5211311	1940	1940	1940	1940	0
586	20250225	104700	5211311	1940	1940	1940	1940	0
587	20250225	104600	5211311	1940	1940	1940	1940	5
588	20250225	104500	5201611	1940	1940	1940	1940	0
589	20250225	104400	5201611	1940	1940	1940	1940	0
590	20250225	104300	5201611	1940	1940	1940	1940	0
591	20250225	104200	5201611	1940	1940	1940	1940	0
592	20250225	104100	5201611	1940	1940	1940	1940	0
593	20250225	104000	5201611	1940	1940	1940	1940	5
594	20250225	103900	5191911	1940	1940	1940	1940	0
595	20250225	103800	5191911	1940	1940	1940	1940	1
596	20250225	103700	5189971	1940	1940	1940	1940	0
597	20250225	103600	5189971	1940	1940	1940	1940	0
598	20250225	103500	5189971	1940	1940	1940	1940	48
599	20250225	103400	5096851	1940	1940	1940	1940	1
600	20250225	103300	5094911	1940	1940	1940	1940	2
601	20250225	103200	5091031	1937	1934	1937	1934	2
602	20250225	103100	5087160	1931	1923	1931	1922	102
603	20250225	103000	4891079	1922	1922	1922	1922	0
604	20250225	102900	4891079	1922	1922	1922	1922	0
605	20250225	102800	4891079	1922	1922	1922	1922	0
606	20250225	102700	4891079	1922	1922	1922	1922	0
607	20250225	102600	4891079	1922	1922	1922	1922	0
608	20250225	102500	4891079	1922	1922	1922	1922	0
609	20250225	102400	4891079	1922	1922	1922	1922	0
610	20250225	102300	4891079	1922	1922	1922	1922	0
611	20250225	102200	4891079	1922	1922	1922	1922	0
612	20250225	102100	4891079	1922	1923	1923	1922	135
613	20250225	102000	4631528	1924	1926	1926	1924	211
614	20250225	101900	4225381	1928	1928	1928	1928	33
615	20250225	101800	4161757	1928	1928	1928	1928	0
616	20250225	101700	4161757	1928	1928	1928	1928	16
617	20250225	101600	4130909	1928	1928	1928	1928	0
618	20250225	101500	4130909	1928	1928	1928	1928	1
619	20250225	101400	4128981	1925	1925	1925	1925	0
620	20250225	101300	4128981	1925	1925	1925	1925	0
621	20250225	101200	4128981	1925	1925	1925	1925	0
622	20250225	101100	4128981	1925	1925	1925	1925	0
623	20250225	101000	4128981	1925	1925	1925	1925	0
624	20250225	100900	4128981	1925	1925	1925	1925	0
625	20250225	100800	4128981	1925	1925	1925	1925	11
626	20250225	100700	4107806	1928	1928	1928	1928	0
627	20250225	100600	4107806	1928	1928	1928	1928	0
628	20250225	100500	4107806	1928	1928	1928	1928	0
629	20250225	100400	4107806	1928	1928	1928	1928	0
630	20250225	100300	4107806	1928	1928	1928	1928	0
631	20250225	100200	4107806	1928	1928	1928	1928	83
632	20250225	100100	3947782	1928	1928	1928	1928	9
633	20250225	100000	3930430	1928	1928	1928	1928	0
634	20250225	095900	3930430	1928	1928	1928	1928	0
635	20250225	095800	3930430	1928	1928	1928	1928	0
636	20250225	095700	3930430	1928	1928	1928	1928	0
637	20250225	095600	3930430	1928	1928	1928	1928	0
638	20250225	095500	3930430	1928	1928	1928	1928	0
639	20250225	095400	3930430	1928	1928	1928	1928	0
640	20250225	095300	3930430	1928	1928	1928	1928	0
641	20250225	095200	3930430	1928	1928	1928	1928	0
642	20250225	095100	3930430	1928	1928	1928	1928	0
643	20250225	095000	3930430	1928	1928	1928	1928	0
644	20250225	094900	3930430	1928	1928	1928	1928	0
645	20250225	094800	3930430	1928	1928	1928	1928	0
646	20250225	094700	3930430	1928	1928	1928	1928	1
647	20250225	094600	3928502	1928	1928	1928	1928	1
648	20250225	094500	3926574	1925	1925	1925	1925	0
649	20250225	094400	3926574	1925	1925	1925	1925	579
650	20250225	094300	2811999	1922	1922	1922	1922	0
651	20250225	094200	2811999	1922	1922	1922	1922	0
652	20250225	094100	2811999	1922	1922	1922	1922	0
653	20250225	094000	2811999	1922	1922	1922	1922	0
654	20250225	093900	2811999	1922	1922	1922	1922	66
655	20250225	093800	2685147	1922	1922	1922	1922	46
656	20250225	093700	2596735	1925	1925	1925	1925	1
657	20250225	093600	2594810	1925	1925	1925	1925	0
658	20250225	093500	2594810	1925	1925	1925	1925	4
659	20250225	093400	2587110	1922	1922	1922	1922	0
660	20250225	093300	2587110	1922	1922	1922	1922	0
661	20250225	093200	2587110	1922	1922	1922	1922	0
662	20250225	093100	2587110	1922	1922	1922	1922	0
663	20250225	093000	2587110	1922	1922	1922	1922	0
664	20250225	092900	2587110	1922	1922	1922	1922	0
665	20250225	092800	2587110	1922	1922	1922	1922	0
666	20250225	092700	2587110	1922	1922	1922	1922	0
667	20250225	092600	2587110	1922	1922	1922	1922	0
668	20250225	092500	2587110	1922	1922	1922	1922	0
669	20250225	092400	2587110	1922	1922	1922	1922	169
670	20250225	092300	2262292	1922	1922	1922	1922	0
671	20250225	092200	2262292	1922	1922	1922	1922	0
672	20250225	092100	2262292	1922	1922	1922	1922	0
673	20250225	092000	2262292	1922	1922	1922	1922	0
674	20250225	091900	2262292	1922	1922	1922	1922	90
675	20250225	091800	2089312	1922	1922	1922	1922	0
676	20250225	091700	2089312	1922	1922	1922	1922	0
677	20250225	091600	2089312	1922	1922	1922	1922	0
678	20250225	091500	2089312	1922	1922	1922	1922	15
679	20250225	091400	2060482	1922	1922	1922	1922	7
680	20250225	091300	2047028	1922	1922	1922	1922	1
681	20250225	091200	2045106	1922	1922	1922	1922	10
682	20250225	091100	2025886	1923	1923	1923	1923	0
683	20250225	091000	2025886	1923	1923	1923	1923	0
684	20250225	090900	2025886	1923	1923	1923	1923	0
685	20250225	090800	2025886	1923	1923	1923	1923	0
686	20250225	090700	2025886	1923	1923	1923	1923	0
687	20250225	090600	2025886	1923	1923	1923	1923	1
688	20250225	090500	2023963	1923	1923	1923	1923	0
689	20250225	090400	2023963	1923	1923	1923	1923	1
690	20250225	090300	2022040	1922	1905	1922	1905	4
691	20250225	090200	2014386	1905	1920	1920	1905	40
692	20250225	090100	1938006	1920	1921	1921	1920	16
693	20250225	090000	1907276	1923	1904	1923	1904	1001