KissMeData/026910/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	191300	10112482	1848	1848	1848	1848	364
3	20250225	191200	10112482	1848	1848	1848	1848	0
4	20250225	191100	10112482	1848	1848	1848	1848	0
5	20250225	191000	10112482	1848	1848	1848	1848	0
6	20250225	190900	10112482	1848	1848	1848	1848	0
7	20250225	190800	10112482	1848	1848	1848	1848	0
8	20250225	190700	10112482	1848	1848	1848	1848	0
9	20250225	190600	10112482	1848	1848	1848	1848	0
10	20250225	190500	10112482	1848	1848	1848	1848	0
11	20250225	190400	10112482	1848	1848	1848	1848	0
12	20250225	190300	10112482	1848	1848	1848	1848	0
13	20250225	190200	10112482	1848	1848	1848	1848	0
14	20250225	190100	10112482	1848	1848	1848	1848	0
15	20250225	190000	10112482	1848	1848	1848	1848	0
16	20250225	185900	10112482	1848	1848	1848	1848	0
17	20250225	185800	10112482	1848	1848	1848	1848	0
18	20250225	185700	10112482	1848	1848	1848	1848	0
19	20250225	185600	10112482	1848	1848	1848	1848	0
20	20250225	185500	10112482	1848	1848	1848	1848	0
21	20250225	185400	10112482	1848	1848	1848	1848	0
22	20250225	185300	10112482	1848	1848	1848	1848	0
23	20250225	185200	10112482	1848	1848	1848	1848	0
24	20250225	185100	10112482	1848	1848	1848	1848	0
25	20250225	185000	10112482	1848	1848	1848	1848	0
26	20250225	184900	10112482	1848	1848	1848	1848	0
27	20250225	184800	10112482	1848	1848	1848	1848	0
28	20250225	184700	10112482	1848	1848	1848	1848	0
29	20250225	184600	10112482	1848	1848	1848	1848	0
30	20250225	184500	10112482	1848	1848	1848	1848	0
31	20250225	184400	10112482	1848	1848	1848	1848	0
32	20250225	184300	10112482	1848	1848	1848	1848	364
33	20250225	184200	10112482	1848	1848	1848	1848	0
34	20250225	184100	10112482	1848	1848	1848	1848	0
35	20250225	184000	10112482	1848	1848	1848	1848	0
36	20250225	183900	10112482	1848	1848	1848	1848	0
37	20250225	183800	10112482	1848	1848	1848	1848	0
38	20250225	183700	10112482	1848	1848	1848	1848	0
39	20250225	183600	10112482	1848	1848	1848	1848	0
40	20250225	183500	10112482	1848	1848	1848	1848	0
41	20250225	183400	10112482	1848	1848	1848	1848	0
42	20250225	183300	10112482	1848	1848	1848	1848	0
43	20250225	183200	10112482	1848	1848	1848	1848	0
44	20250225	183100	10112482	1848	1848	1848	1848	0
45	20250225	183000	10112482	1848	1848	1848	1848	0
46	20250225	182900	10112482	1848	1848	1848	1848	0
47	20250225	182800	10112482	1848	1848	1848	1848	0
48	20250225	182700	10112482	1848	1848	1848	1848	0
49	20250225	182600	10112482	1848	1848	1848	1848	0
50	20250225	182500	10112482	1848	1848	1848	1848	0
51	20250225	182400	10112482	1848	1848	1848	1848	0
52	20250225	182300	10112482	1848	1848	1848	1848	0
53	20250225	182200	10112482	1848	1848	1848	1848	0
54	20250225	182100	10112482	1848	1848	1848	1848	0
55	20250225	182000	10112482	1848	1848	1848	1848	0
56	20250225	181900	10112482	1848	1848	1848	1848	0
57	20250225	181800	10112482	1848	1848	1848	1848	0
58	20250225	181700	10112482	1848	1848	1848	1848	0
59	20250225	181600	10112482	1848	1848	1848	1848	0
60	20250225	181500	10112482	1848	1848	1848	1848	0
61	20250225	181400	10112482	1848	1848	1848	1848	0
62	20250225	181300	10112482	1848	1848	1848	1848	364
63	20250225	181200	10112482	1848	1848	1848	1848	0
64	20250225	181100	10112482	1848	1848	1848	1848	0
65	20250225	181000	10112482	1848	1848	1848	1848	0
66	20250225	180900	10112482	1848	1848	1848	1848	0
67	20250225	180800	10112482	1848	1848	1848	1848	0
68	20250225	180700	10112482	1848	1848	1848	1848	0
69	20250225	180600	10112482	1848	1848	1848	1848	0
70	20250225	180500	10112482	1848	1848	1848	1848	0
71	20250225	180400	10112482	1848	1848	1848	1848	0
72	20250225	180300	10112482	1848	1848	1848	1848	0
73	20250225	180200	10112482	1848	1848	1848	1848	0
74	20250225	180100	10112482	1848	1848	1848	1848	0
75	20250225	180000	10112482	1848	1848	1848	1848	0
76	20250225	175900	10112482	1848	1848	1848	1848	0
77	20250225	175800	10112482	1848	1848	1848	1848	0
78	20250225	175700	10112482	1848	1848	1848	1848	0
79	20250225	175600	10112482	1848	1848	1848	1848	0
80	20250225	175500	10112482	1848	1848	1848	1848	0
81	20250225	175400	10112482	1848	1848	1848	1848	0
82	20250225	175300	10112482	1848	1848	1848	1848	0
83	20250225	175200	10112482	1848	1848	1848	1848	0
84	20250225	175100	10112482	1848	1848	1848	1848	0
85	20250225	175000	10112482	1848	1848	1848	1848	0
86	20250225	174900	10112482	1848	1848	1848	1848	0
87	20250225	174800	10112482	1848	1848	1848	1848	0
88	20250225	174700	10112482	1848	1848	1848	1848	0
89	20250225	174600	10112482	1848	1848	1848	1848	0
90	20250225	174500	10112482	1848	1848	1848	1848	0
91	20250225	174400	10112482	1848	1848	1848	1848	0
92	20250225	174300	10112482	1848	1848	1848	1848	364
93	20250225	174200	10112482	1848	1848	1848	1848	0
94	20250225	174100	10112482	1848	1848	1848	1848	0
95	20250225	174000	10112482	1848	1848	1848	1848	0
96	20250225	173900	10112482	1848	1848	1848	1848	0
97	20250225	173800	10112482	1848	1848	1848	1848	0
98	20250225	173700	10112482	1848	1848	1848	1848	0
99	20250225	173600	10112482	1848	1848	1848	1848	0
100	20250225	173500	10112482	1848	1848	1848	1848	0
101	20250225	173400	10112482	1848	1848	1848	1848	0
102	20250225	173300	10112482	1848	1848	1848	1848	0
103	20250225	173200	10112482	1848	1848	1848	1848	0
104	20250225	173100	10112482	1848	1848	1848	1848	0
105	20250225	173000	10112482	1848	1848	1848	1848	0
106	20250225	172900	10112482	1848	1848	1848	1848	0
107	20250225	172800	10112482	1848	1848	1848	1848	0
108	20250225	172700	10112482	1848	1848	1848	1848	0
109	20250225	172600	10112482	1848	1848	1848	1848	0
110	20250225	172500	10112482	1848	1848	1848	1848	0
111	20250225	172400	10112482	1848	1848	1848	1848	0
112	20250225	172300	10112482	1848	1848	1848	1848	0
113	20250225	172200	10112482	1848	1848	1848	1848	0
114	20250225	172100	10112482	1848	1848	1848	1848	0
115	20250225	172000	10112482	1848	1848	1848	1848	0
116	20250225	171900	10112482	1848	1848	1848	1848	0
117	20250225	171800	10112482	1848	1848	1848	1848	0
118	20250225	171700	10112482	1848	1848	1848	1848	0
119	20250225	171600	10112482	1848	1848	1848	1848	0
120	20250225	171500	10112482	1848	1848	1848	1848	0
121	20250225	171400	10112482	1848	1848	1848	1848	0
122	20250225	171300	10112482	1848	1848	1848	1848	364
123	20250225	171200	10112482	1848	1848	1848	1848	0
124	20250225	171100	10112482	1848	1848	1848	1848	0
125	20250225	171000	10112482	1848	1848	1848	1848	0
126	20250225	170900	10112482	1848	1848	1848	1848	0
127	20250225	170800	10112482	1848	1848	1848	1848	0
128	20250225	170700	10112482	1848	1848	1848	1848	0
129	20250225	170600	10112482	1848	1848	1848	1848	0
130	20250225	170500	10112482	1848	1848	1848	1848	0
131	20250225	170400	10112482	1848	1848	1848	1848	0
132	20250225	170300	10112482	1848	1848	1848	1848	0
133	20250225	170200	10112482	1848	1848	1848	1848	0
134	20250225	170100	10112482	1848	1848	1848	1848	0
135	20250225	170000	10112482	1848	1848	1848	1848	0
136	20250225	165900	10112482	1848	1848	1848	1848	0
137	20250225	165800	10112482	1848	1848	1848	1848	0
138	20250225	165700	10112482	1848	1848	1848	1848	0
139	20250225	165600	10112482	1848	1848	1848	1848	0
140	20250225	165500	10112482	1848	1848	1848	1848	0
141	20250225	165400	10112482	1848	1848	1848	1848	0
142	20250225	165300	10112482	1848	1848	1848	1848	0
143	20250225	165200	10112482	1848	1848	1848	1848	0
144	20250225	165100	10112482	1848	1848	1848	1848	0
145	20250225	165000	10112482	1848	1848	1848	1848	0
146	20250225	164900	10112482	1848	1848	1848	1848	0
147	20250225	164800	10112482	1848	1848	1848	1848	0
148	20250225	164700	10112482	1848	1848	1848	1848	0
149	20250225	164600	10112482	1848	1848	1848	1848	0
150	20250225	164500	10112482	1848	1848	1848	1848	0
151	20250225	164400	10112482	1848	1848	1848	1848	0
152	20250225	164300	10112482	1848	1848	1848	1848	364
153	20250225	164200	10112482	1848	1848	1848	1848	0
154	20250225	164100	10112482	1848	1848	1848	1848	0
155	20250225	164000	10112482	1848	1848	1848	1848	0
156	20250225	163900	10112482	1848	1848	1848	1848	0
157	20250225	163800	10112482	1848	1848	1848	1848	0
158	20250225	163700	10112482	1848	1848	1848	1848	0
159	20250225	163600	10112482	1848	1848	1848	1848	0
160	20250225	163500	10112482	1848	1848	1848	1848	0
161	20250225	163400	10112482	1848	1848	1848	1848	0
162	20250225	163300	10112482	1848	1848	1848	1848	0
163	20250225	163200	10112482	1848	1848	1848	1848	0
164	20250225	163100	10112482	1848	1848	1848	1848	0
165	20250225	163000	10112482	1848	1848	1848	1848	0
166	20250225	162900	10112482	1848	1848	1848	1848	0
167	20250225	162800	10112482	1848	1848	1848	1848	0
168	20250225	162700	10112482	1848	1848	1848	1848	0
169	20250225	162600	10112482	1848	1848	1848	1848	0
170	20250225	162500	10112482	1848	1848	1848	1848	0
171	20250225	162400	10112482	1848	1848	1848	1848	0
172	20250225	162300	10112482	1848	1848	1848	1848	0
173	20250225	162200	10112482	1848	1848	1848	1848	0
174	20250225	162100	10112482	1848	1848	1848	1848	0
175	20250225	162000	10112482	1848	1848	1848	1848	0
176	20250225	161900	10112482	1848	1848	1848	1848	0
177	20250225	161800	10112482	1848	1848	1848	1848	0
178	20250225	161700	10112482	1848	1848	1848	1848	0
179	20250225	161600	10112482	1848	1848	1848	1848	0
180	20250225	161500	10112482	1848	1848	1848	1848	0
181	20250225	161400	10112482	1848	1848	1848	1848	0
182	20250225	161300	10112482	1848	1848	1848	1848	364
183	20250225	161200	10112482	1848	1848	1848	1848	0
184	20250225	161100	10112482	1848	1848	1848	1848	0
185	20250225	161000	10112482	1848	1848	1848	1848	0
186	20250225	160900	10112482	1848	1848	1848	1848	0
187	20250225	160800	10112482	1848	1848	1848	1848	0
188	20250225	160700	10112482	1848	1848	1848	1848	0
189	20250225	160600	10112482	1848	1848	1848	1848	0
190	20250225	160500	10112482	1848	1848	1848	1848	0
191	20250225	160400	10112482	1848	1848	1848	1848	0
192	20250225	160300	10112482	1848	1848	1848	1848	0
193	20250225	160200	10112482	1848	1848	1848	1848	0
194	20250225	160100	10112482	1848	1848	1848	1848	0
195	20250225	160000	10112482	1848	1848	1848	1848	0
196	20250225	155900	10112482	1848	1848	1848	1848	0
197	20250225	155800	10112482	1848	1848	1848	1848	0
198	20250225	155700	10112482	1848	1848	1848	1848	0
199	20250225	155600	10112482	1848	1848	1848	1848	0
200	20250225	155500	10112482	1848	1848	1848	1848	0
201	20250225	155400	10112482	1848	1848	1848	1848	0
202	20250225	155300	10112482	1848	1848	1848	1848	0
203	20250225	155200	10112482	1848	1848	1848	1848	0
204	20250225	155100	10112482	1848	1848	1848	1848	0
205	20250225	155000	10112482	1848	1848	1848	1848	0
206	20250225	154900	10112482	1848	1848	1848	1848	0
207	20250225	154800	10112482	1848	1848	1848	1848	0
208	20250225	154700	10112482	1848	1848	1848	1848	0
209	20250225	154600	10112482	1848	1848	1848	1848	0
210	20250225	154500	10112482	1848	1848	1848	1848	0
211	20250225	154400	10112482	1848	1848	1848	1848	0
212	20250225	154300	10112482	1848	1848	1848	1848	364
213	20250225	154200	10112482	1848	1848	1848	1848	0
214	20250225	154100	10112482	1848	1848	1848	1848	0
215	20250225	154000	10112482	1848	1848	1848	1848	0
216	20250225	153900	10112482	1848	1848	1848	1848	0
217	20250225	153800	10112482	1848	1848	1848	1848	0
218	20250225	153700	10112482	1848	1848	1848	1848	0
219	20250225	153600	10112482	1848	1848	1848	1848	0
220	20250225	153500	10112482	1848	1848	1848	1848	0
221	20250225	153400	10112482	1848	1848	1848	1848	0
222	20250225	153300	10112482	1848	1848	1848	1848	0
223	20250225	153200	10112482	1848	1848	1848	1848	0
224	20250225	153100	10112482	1848	1848	1848	1848	0
225	20250225	153000	10112482	1848	1848	1848	1848	364
226	20250225	152900	9439810	1848	1848	1848	1848	0
227	20250225	152800	9439810	1848	1848	1848	1848	0
228	20250225	152700	9439810	1848	1848	1848	1848	0
229	20250225	152600	9439810	1848	1848	1848	1848	0
230	20250225	152500	9439810	1848	1848	1848	1848	0
231	20250225	152400	9439810	1848	1848	1848	1848	0
232	20250225	152300	9439810	1848	1848	1848	1848	0
233	20250225	152200	9439810	1848	1848	1848	1848	0
234	20250225	152100	9439810	1848	1848	1848	1848	0
235	20250225	152000	9439810	1848	1848	1848	1848	0
236	20250225	151900	9439810	1848	1848	1848	1848	0
237	20250225	151800	9439810	1848	1848	1848	1848	0
238	20250225	151700	9439810	1848	1848	1848	1848	0
239	20250225	151600	9439810	1848	1848	1848	1848	50
240	20250225	151500	9347410	1844	1844	1844	1844	0
241	20250225	151400	9347410	1844	1844	1844	1844	0
242	20250225	151300	9347410	1844	1844	1844	1844	0
243	20250225	151200	9347410	1844	1844	1844	1844	0
244	20250225	151100	9347410	1844	1844	1844	1844	0
245	20250225	151000	9347410	1844	1844	1844	1844	0
246	20250225	150900	9347410	1844	1844	1844	1844	474
247	20250225	150800	8473354	1844	1844	1844	1844	0
248	20250225	150700	8473354	1844	1844	1844	1844	0
249	20250225	150600	8473354	1844	1844	1844	1844	0
250	20250225	150500	8473354	1844	1844	1844	1844	0
251	20250225	150400	8473354	1844	1845	1845	1844	600
252	20250225	150300	7366416	1848	1848	1848	1848	0
253	20250225	150200	7366416	1848	1848	1848	1848	0
254	20250225	150100	7366416	1848	1848	1848	1848	0
255	20250225	150000	7366416	1848	1848	1848	1848	0
256	20250225	145900	7366416	1848	1848	1848	1848	0
257	20250225	145800	7366416	1848	1848	1848	1848	0
258	20250225	145700	7366416	1848	1848	1848	1848	0
259	20250225	145600	7366416	1848	1848	1848	1848	0
260	20250225	145500	7366416	1848	1848	1848	1848	0
261	20250225	145400	7366416	1848	1848	1848	1848	0
262	20250225	145300	7366416	1848	1848	1848	1848	0
263	20250225	145200	7366416	1848	1848	1848	1848	0
264	20250225	145100	7366416	1848	1848	1848	1848	0
265	20250225	145000	7366416	1848	1848	1848	1848	0
266	20250225	144900	7366416	1848	1848	1848	1848	0
267	20250225	144800	7366416	1848	1848	1848	1848	0
268	20250225	144700	7366416	1848	1848	1848	1848	0
269	20250225	144600	7366416	1848	1848	1848	1848	0
270	20250225	144500	7366416	1848	1848	1848	1848	0
271	20250225	144400	7366416	1848	1848	1848	1848	0
272	20250225	144300	7366416	1848	1848	1848	1848	0
273	20250225	144200	7366416	1848	1848	1848	1848	0
274	20250225	144100	7366416	1848	1848	1848	1848	0
275	20250225	144000	7366416	1848	1848	1848	1848	0
276	20250225	143900	7366416	1848	1848	1848	1848	0
277	20250225	143800	7366416	1848	1848	1848	1848	0
278	20250225	143700	7366416	1848	1848	1848	1848	0
279	20250225	143600	7366416	1848	1848	1848	1848	0
280	20250225	143500	7366416	1848	1848	1848	1848	0
281	20250225	143400	7366416	1848	1848	1848	1848	0
282	20250225	143300	7366416	1848	1848	1848	1848	0
283	20250225	143200	7366416	1848	1848	1848	1848	0
284	20250225	143100	7366416	1848	1848	1848	1848	0
285	20250225	143000	7366416	1848	1848	1848	1848	0
286	20250225	142900	7366416	1848	1848	1848	1848	0
287	20250225	142800	7366416	1848	1848	1848	1848	0
288	20250225	142700	7366416	1848	1848	1848	1848	0
289	20250225	142600	7366416	1848	1848	1848	1848	0
290	20250225	142500	7366416	1848	1848	1848	1848	0
291	20250225	142400	7366416	1848	1848	1848	1848	0
292	20250225	142300	7366416	1848	1848	1848	1848	0
293	20250225	142200	7366416	1848	1848	1848	1848	0
294	20250225	142100	7366416	1848	1848	1848	1848	0
295	20250225	142000	7366416	1848	1848	1848	1848	0
296	20250225	141900	7366416	1848	1848	1848	1848	0
297	20250225	141800	7366416	1848	1848	1848	1848	0
298	20250225	141700	7366416	1848	1848	1848	1848	0
299	20250225	141600	7366416	1848	1848	1848	1848	0
300	20250225	141500	7366416	1848	1848	1848	1848	0
301	20250225	141400	7366416	1848	1848	1848	1848	0
302	20250225	141300	7366416	1848	1848	1848	1848	0
303	20250225	141200	7366416	1848	1848	1848	1848	0
304	20250225	141100	7366416	1848	1848	1848	1848	0
305	20250225	141000	7366416	1848	1848	1848	1848	0
306	20250225	140900	7366416	1848	1848	1848	1848	0
307	20250225	140800	7366416	1848	1848	1848	1848	0
308	20250225	140700	7366416	1848	1848	1848	1848	0
309	20250225	140600	7366416	1848	1848	1848	1848	0
310	20250225	140500	7366416	1848	1848	1848	1848	0
311	20250225	140400	7366416	1848	1848	1848	1848	0
312	20250225	140300	7366416	1848	1848	1848	1848	0
313	20250225	140200	7366416	1848	1848	1848	1848	0
314	20250225	140100	7366416	1848	1848	1848	1848	0
315	20250225	140000	7366416	1848	1848	1848	1848	0
316	20250225	135900	7366416	1848	1848	1848	1848	0
317	20250225	135800	7366416	1848	1848	1848	1848	0
318	20250225	135700	7366416	1848	1848	1848	1848	0
319	20250225	135600	7366416	1848	1848	1848	1848	0
320	20250225	135500	7366416	1848	1848	1848	1848	0
321	20250225	135400	7366416	1848	1848	1848	1848	0
322	20250225	135300	7366416	1848	1848	1848	1848	0
323	20250225	135200	7366416	1848	1848	1848	1848	0
324	20250225	135100	7366416	1848	1848	1848	1848	0
325	20250225	135000	7366416	1848	1848	1848	1848	0
326	20250225	134900	7366416	1848	1848	1848	1848	0
327	20250225	134800	7366416	1848	1848	1848	1848	0
328	20250225	134700	7366416	1848	1848	1848	1848	0
329	20250225	134600	7366416	1848	1848	1848	1848	0
330	20250225	134500	7366416	1848	1848	1848	1848	0
331	20250225	134400	7366416	1848	1848	1848	1848	0
332	20250225	134300	7366416	1848	1848	1848	1848	0
333	20250225	134200	7366416	1848	1848	1848	1848	0
334	20250225	134100	7366416	1848	1848	1848	1848	0
335	20250225	134000	7366416	1848	1848	1848	1848	0
336	20250225	133900	7366416	1848	1848	1848	1848	0
337	20250225	133800	7366416	1848	1848	1848	1848	0
338	20250225	133700	7366416	1848	1848	1848	1848	0
339	20250225	133600	7366416	1848	1848	1848	1848	0
340	20250225	133500	7366416	1848	1848	1848	1848	0
341	20250225	133400	7366416	1848	1848	1848	1848	0
342	20250225	133300	7366416	1848	1848	1848	1848	0
343	20250225	133200	7366416	1848	1848	1848	1848	0
344	20250225	133100	7366416	1848	1848	1848	1848	0
345	20250225	133000	7366416	1848	1848	1848	1848	0
346	20250225	132900	7366416	1848	1848	1848	1848	0
347	20250225	132800	7366416	1848	1848	1848	1848	0
348	20250225	132700	7366416	1848	1848	1848	1848	0
349	20250225	132600	7366416	1848	1848	1848	1848	0
350	20250225	132500	7366416	1848	1848	1848	1848	0
351	20250225	132400	7366416	1848	1848	1848	1848	0
352	20250225	132300	7366416	1848	1848	1848	1848	0
353	20250225	132200	7366416	1848	1848	1848	1848	0
354	20250225	132100	7366416	1848	1848	1848	1848	0
355	20250225	132000	7366416	1848	1848	1848	1848	0
356	20250225	131900	7366416	1848	1848	1848	1848	0
357	20250225	131800	7366416	1848	1848	1848	1848	0
358	20250225	131700	7366416	1848	1848	1848	1848	0
359	20250225	131600	7366416	1848	1848	1848	1848	0
360	20250225	131500	7366416	1848	1848	1848	1848	0
361	20250225	131400	7366416	1848	1848	1848	1848	0
362	20250225	131300	7366416	1848	1848	1848	1848	0
363	20250225	131200	7366416	1848	1848	1848	1848	0
364	20250225	131100	7366416	1848	1848	1848	1848	0
365	20250225	131000	7366416	1848	1848	1848	1848	0
366	20250225	130900	7366416	1848	1848	1848	1848	0
367	20250225	130800	7366416	1848	1848	1848	1848	0
368	20250225	130700	7366416	1848	1848	1848	1848	0
369	20250225	130600	7366416	1848	1848	1848	1848	0
370	20250225	130500	7366416	1848	1848	1848	1848	0
371	20250225	130400	7366416	1848	1848	1848	1848	0
372	20250225	130300	7366416	1848	1848	1848	1848	0
373	20250225	130200	7366416	1848	1848	1848	1848	0
374	20250225	130100	7366416	1848	1848	1848	1848	0
375	20250225	130000	7366416	1848	1848	1848	1848	0
376	20250225	125900	7366416	1848	1848	1848	1848	0
377	20250225	125800	7366416	1848	1848	1848	1848	0
378	20250225	125700	7366416	1848	1848	1848	1848	0
379	20250225	125600	7366416	1848	1848	1848	1848	0
380	20250225	125500	7366416	1848	1848	1848	1848	0
381	20250225	125400	7366416	1848	1848	1848	1848	0
382	20250225	125300	7366416	1848	1848	1848	1848	0
383	20250225	125200	7366416	1848	1848	1848	1848	0
384	20250225	125100	7366416	1848	1848	1848	1848	0
385	20250225	125000	7366416	1848	1848	1848	1848	0
386	20250225	124900	7366416	1848	1848	1848	1848	0
387	20250225	124800	7366416	1848	1848	1848	1848	0
388	20250225	124700	7366416	1848	1848	1848	1848	0
389	20250225	124600	7366416	1848	1848	1848	1848	0
390	20250225	124500	7366416	1848	1848	1848	1848	0
391	20250225	124400	7366416	1848	1848	1848	1848	0
392	20250225	124300	7366416	1848	1848	1848	1848	0
393	20250225	124200	7366416	1848	1848	1848	1848	0
394	20250225	124100	7366416	1848	1848	1848	1848	0
395	20250225	124000	7366416	1848	1848	1848	1848	0
396	20250225	123900	7366416	1848	1848	1848	1848	0
397	20250225	123800	7366416	1848	1848	1848	1848	0
398	20250225	123700	7366416	1848	1848	1848	1848	0
399	20250225	123600	7366416	1848	1848	1848	1848	0
400	20250225	123500	7366416	1848	1848	1848	1848	0
401	20250225	123400	7366416	1848	1848	1848	1848	0
402	20250225	123300	7366416	1848	1848	1848	1848	0
403	20250225	123200	7366416	1848	1848	1848	1848	0
404	20250225	123100	7366416	1848	1848	1848	1848	0
405	20250225	123000	7366416	1848	1848	1848	1848	0
406	20250225	122900	7366416	1848	1848	1848	1848	0
407	20250225	122800	7366416	1848	1848	1848	1848	0
408	20250225	122700	7366416	1848	1848	1848	1848	0
409	20250225	122600	7366416	1848	1848	1848	1848	0
410	20250225	122500	7366416	1848	1848	1848	1848	0
411	20250225	122400	7366416	1848	1848	1848	1848	0
412	20250225	122300	7366416	1848	1848	1848	1848	0
413	20250225	122200	7366416	1848	1848	1848	1848	0
414	20250225	122100	7366416	1848	1848	1848	1848	0
415	20250225	122000	7366416	1848	1848	1848	1848	0
416	20250225	121900	7366416	1848	1848	1848	1848	0
417	20250225	121800	7366416	1848	1848	1848	1848	0
418	20250225	121700	7366416	1848	1848	1848	1848	0
419	20250225	121600	7366416	1848	1848	1848	1848	0
420	20250225	121500	7366416	1848	1848	1848	1848	0
421	20250225	121400	7366416	1848	1848	1848	1848	0
422	20250225	121300	7366416	1848	1848	1848	1848	0
423	20250225	121200	7366416	1848	1848	1848	1848	0
424	20250225	121100	7366416	1848	1848	1848	1848	0
425	20250225	121000	7366416	1848	1848	1848	1848	0
426	20250225	120900	7366416	1848	1848	1848	1848	0
427	20250225	120800	7366416	1848	1848	1848	1848	0
428	20250225	120700	7366416	1848	1848	1848	1848	0
429	20250225	120600	7366416	1848	1848	1848	1848	0
430	20250225	120500	7366416	1848	1848	1848	1848	0
431	20250225	120400	7366416	1848	1848	1848	1848	0
432	20250225	120300	7366416	1848	1848	1848	1848	0
433	20250225	120200	7366416	1848	1847	1848	1847	60
434	20250225	120100	7255591	1848	1848	1848	1848	0
435	20250225	120000	7255591	1848	1848	1848	1848	0
436	20250225	115900	7255591	1848	1848	1848	1848	0
437	20250225	115800	7255591	1848	1848	1848	1848	0
438	20250225	115700	7255591	1848	1848	1848	1848	0
439	20250225	115600	7255591	1848	1848	1848	1848	0
440	20250225	115500	7255591	1848	1848	1848	1848	0
441	20250225	115400	7255591	1848	1848	1848	1848	0
442	20250225	115300	7255591	1848	1848	1848	1848	0
443	20250225	115200	7255591	1848	1848	1848	1848	0
444	20250225	115100	7255591	1848	1848	1848	1848	1
445	20250225	115000	7253743	1847	1847	1847	1847	0
446	20250225	114900	7253743	1847	1847	1847	1847	0
447	20250225	114800	7253743	1847	1847	1847	1847	0
448	20250225	114700	7253743	1847	1847	1847	1847	0
449	20250225	114600	7253743	1847	1847	1847	1847	0
450	20250225	114500	7253743	1847	1847	1847	1847	422
451	20250225	114400	6474309	1847	1847	1847	1847	192
452	20250225	114300	6119685	1847	1847	1847	1847	0
453	20250225	114200	6119685	1847	1847	1847	1847	0
454	20250225	114100	6119685	1847	1845	1847	1845	413
455	20250225	114000	5357265	1843	1843	1843	1843	0
456	20250225	113900	5357265	1843	1843	1843	1843	0
457	20250225	113800	5357265	1843	1843	1843	1843	0
458	20250225	113700	5357265	1843	1843	1843	1843	0
459	20250225	113600	5357265	1843	1843	1843	1843	0
460	20250225	113500	5357265	1843	1843	1843	1843	0
461	20250225	113400	5357265	1843	1843	1843	1843	0
462	20250225	113300	5357265	1843	1843	1843	1843	0
463	20250225	113200	5357265	1843	1843	1843	1843	0
464	20250225	113100	5357265	1843	1843	1843	1843	0
465	20250225	113000	5357265	1843	1843	1843	1843	0
466	20250225	112900	5357265	1843	1843	1843	1843	0
467	20250225	112800	5357265	1843	1843	1843	1843	0
468	20250225	112700	5357265	1843	1843	1843	1843	0
469	20250225	112600	5357265	1843	1843	1843	1843	0
470	20250225	112500	5357265	1843	1843	1843	1843	0
471	20250225	112400	5357265	1843	1843	1843	1843	0
472	20250225	112300	5357265	1843	1843	1843	1843	0
473	20250225	112200	5357265	1843	1843	1843	1843	0
474	20250225	112100	5357265	1843	1843	1843	1843	0
475	20250225	112000	5357265	1843	1843	1843	1843	0
476	20250225	111900	5357265	1843	1843	1843	1843	0
477	20250225	111800	5357265	1843	1843	1843	1843	0
478	20250225	111700	5357265	1843	1843	1843	1843	0
479	20250225	111600	5357265	1843	1843	1843	1843	0
480	20250225	111500	5357265	1843	1843	1843	1843	0
481	20250225	111400	5357265	1843	1843	1843	1843	0
482	20250225	111300	5357265	1843	1843	1843	1843	8
483	20250225	111200	5342521	1843	1843	1843	1843	600
484	20250225	111100	4236721	1843	1843	1843	1843	0
485	20250225	111000	4236721	1843	1843	1843	1843	0
486	20250225	110900	4236721	1843	1843	1843	1843	0
487	20250225	110800	4236721	1843	1843	1843	1843	0
488	20250225	110700	4236721	1843	1843	1843	1843	0
489	20250225	110600	4236721	1843	1843	1843	1843	0
490	20250225	110500	4236721	1843	1843	1843	1843	0
491	20250225	110400	4236721	1843	1843	1843	1843	0
492	20250225	110300	4236721	1843	1843	1843	1843	0
493	20250225	110200	4236721	1843	1843	1843	1843	0
494	20250225	110100	4236721	1843	1843	1843	1843	0
495	20250225	110000	4236721	1843	1843	1843	1843	0
496	20250225	105900	4236721	1843	1843	1843	1843	0
497	20250225	105800	4236721	1843	1843	1843	1843	0
498	20250225	105700	4236721	1843	1843	1843	1843	0
499	20250225	105600	4236721	1843	1843	1843	1843	0
500	20250225	105500	4236721	1843	1843	1843	1843	0
501	20250225	105400	4236721	1843	1843	1843	1843	0
502	20250225	105300	4236721	1843	1843	1843	1843	0
503	20250225	105200	4236721	1843	1843	1843	1843	0
504	20250225	105100	4236721	1843	1843	1843	1843	0
505	20250225	105000	4236721	1843	1843	1843	1843	0
506	20250225	104900	4236721	1843	1843	1843	1843	0
507	20250225	104800	4236721	1843	1843	1843	1843	0
508	20250225	104700	4236721	1843	1843	1843	1843	0
509	20250225	104600	4236721	1843	1843	1843	1843	0
510	20250225	104500	4236721	1843	1843	1843	1843	0
511	20250225	104400	4236721	1843	1843	1843	1843	0
512	20250225	104300	4236721	1843	1843	1843	1843	0
513	20250225	104200	4236721	1843	1843	1843	1843	0
514	20250225	104100	4236721	1843	1843	1843	1843	2
515	20250225	104000	4233035	1843	1843	1843	1843	1
516	20250225	103900	4231192	1843	1843	1843	1843	0
517	20250225	103800	4231192	1843	1843	1843	1843	0
518	20250225	103700	4231192	1843	1843	1843	1843	0
519	20250225	103600	4231192	1843	1843	1843	1843	0
520	20250225	103500	4231192	1843	1843	1843	1843	0
521	20250225	103400	4231192	1843	1843	1843	1843	0
522	20250225	103300	4231192	1843	1843	1843	1843	0
523	20250225	103200	4231192	1843	1843	1843	1843	0
524	20250225	103100	4231192	1843	1843	1843	1843	0
525	20250225	103000	4231192	1843	1843	1843	1843	0
526	20250225	102900	4231192	1843	1843	1843	1843	1
527	20250225	102800	4229349	1846	1846	1846	1846	0
528	20250225	102700	4229349	1846	1846	1846	1846	0
529	20250225	102600	4229349	1846	1846	1846	1846	0
530	20250225	102500	4229349	1846	1846	1846	1846	0
531	20250225	102400	4229349	1846	1846	1846	1846	0
532	20250225	102300	4229349	1846	1846	1846	1846	0
533	20250225	102200	4229349	1846	1846	1846	1846	0
534	20250225	102100	4229349	1846	1846	1846	1846	0
535	20250225	102000	4229349	1846	1846	1846	1846	0
536	20250225	101900	4229349	1846	1846	1846	1846	0
537	20250225	101800	4229349	1846	1846	1846	1846	0
538	20250225	101700	4229349	1846	1846	1846	1846	0
539	20250225	101600	4229349	1846	1846	1846	1846	0
540	20250225	101500	4229349	1846	1846	1846	1846	0
541	20250225	101400	4229349	1846	1846	1846	1846	0
542	20250225	101300	4229349	1846	1846	1846	1846	0
543	20250225	101200	4229349	1846	1846	1846	1846	0
544	20250225	101100	4229349	1846	1846	1846	1846	0
545	20250225	101000	4229349	1846	1846	1846	1846	0
546	20250225	100900	4229349	1846	1846	1846	1846	0
547	20250225	100800	4229349	1846	1846	1846	1846	0
548	20250225	100700	4229349	1846	1846	1846	1846	0
549	20250225	100600	4229349	1846	1846	1846	1846	40
550	20250225	100500	4155509	1846	1846	1846	1846	0
551	20250225	100400	4155509	1846	1846	1846	1846	0
552	20250225	100300	4155509	1846	1846	1846	1846	0
553	20250225	100200	4155509	1846	1842	1846	1842	2
554	20250225	100100	4151821	1842	1842	1842	1842	0
555	20250225	100000	4151821	1842	1842	1842	1842	0
556	20250225	095900	4151821	1842	1842	1842	1842	0
557	20250225	095800	4151821	1842	1842	1842	1842	0
558	20250225	095700	4151821	1842	1842	1842	1842	0
559	20250225	095600	4151821	1842	1842	1842	1842	0
560	20250225	095500	4151821	1842	1842	1842	1842	0
561	20250225	095400	4151821	1842	1842	1842	1842	1
562	20250225	095300	4149979	1842	1842	1842	1842	0
563	20250225	095200	4149979	1842	1842	1842	1842	0
564	20250225	095100	4149979	1842	1842	1842	1842	0
565	20250225	095000	4149979	1842	1842	1842	1842	0
566	20250225	094900	4149979	1842	1842	1842	1842	0
567	20250225	094800	4149979	1842	1842	1842	1842	0
568	20250225	094700	4149979	1842	1842	1842	1842	0
569	20250225	094600	4149979	1842	1842	1842	1842	0
570	20250225	094500	4149979	1842	1842	1842	1842	0
571	20250225	094400	4149979	1842	1842	1842	1842	0
572	20250225	094300	4149979	1842	1842	1842	1842	0
573	20250225	094200	4149979	1842	1842	1842	1842	0
574	20250225	094100	4149979	1842	1842	1842	1842	0
575	20250225	094000	4149979	1842	1842	1842	1842	1
576	20250225	093900	4148137	1842	1842	1842	1842	0
577	20250225	093800	4148137	1842	1842	1842	1842	0
578	20250225	093700	4148137	1842	1842	1842	1842	0
579	20250225	093600	4148137	1842	1842	1842	1842	0
580	20250225	093500	4148137	1842	1842	1842	1842	0
581	20250225	093400	4148137	1842	1842	1842	1842	0
582	20250225	093300	4148137	1842	1842	1842	1842	0
583	20250225	093200	4148137	1842	1842	1842	1842	0
584	20250225	093100	4148137	1842	1842	1842	1842	0
585	20250225	093000	4148137	1842	1842	1842	1842	0
586	20250225	092900	4148137	1842	1842	1842	1842	0
587	20250225	092800	4148137	1842	1842	1842	1842	0
588	20250225	092700	4148137	1842	1842	1842	1842	0
589	20250225	092600	4148137	1842	1842	1842	1842	0
590	20250225	092500	4148137	1842	1842	1842	1842	0
591	20250225	092400	4148137	1842	1842	1842	1842	0
592	20250225	092300	4148137	1842	1842	1842	1842	1263
593	20250225	092200	1821691	1842	1842	1842	1842	9
594	20250225	092100	1805113	1842	1842	1842	1842	4
595	20250225	092000	1797745	1841	1842	1842	1841	4
596	20250225	091900	1790378	1842	1842	1842	1842	4
597	20250225	091800	1783010	1842	1842	1842	1842	3
598	20250225	091700	1777484	1842	1842	1842	1842	9
599	20250225	091600	1760906	1842	1842	1842	1842	58
600	20250225	091500	1654070	1842	1842	1842	1842	4
601	20250225	091400	1646702	1842	1842	1842	1842	3
602	20250225	091300	1641176	1842	1842	1842	1842	3
603	20250225	091200	1635650	1842	1842	1842	1842	9
604	20250225	091100	1619072	1842	1842	1842	1842	3
605	20250225	091000	1613546	1842	1842	1842	1842	4
606	20250225	090900	1606178	1842	1842	1842	1842	126
607	20250225	090800	1374086	1841	1842	1842	1841	6
608	20250225	090700	1363036	1841	1842	1842	1841	39
609	20250225	090600	1291234	1842	1842	1842	1842	13
610	20250225	090500	1267288	1842	1842	1842	1842	4
611	20250225	090400	1259920	1842	1842	1842	1842	27
612	20250225	090300	1210186	1842	1842	1842	1842	4
613	20250225	090200	1202818	1842	1842	1842	1842	3
614	20250225	090100	1197292	1841	1842	1842	1841	83
615	20250225	090000	1044414	1842	1842	1842	1842	567