KissMeData/277410/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	211000	62809918	1288	1288	1288	1288	2077
3	20250225	210900	62809918	1288	1288	1288	1288	0
4	20250225	210800	62809918	1288	1288	1288	1288	0
5	20250225	210700	62809918	1288	1288	1288	1288	0
6	20250225	210600	62809918	1288	1288	1288	1288	0
7	20250225	210500	62809918	1288	1288	1288	1288	0
8	20250225	210400	62809918	1288	1288	1288	1288	0
9	20250225	210300	62809918	1288	1288	1288	1288	0
10	20250225	210200	62809918	1288	1288	1288	1288	0
11	20250225	210100	62809918	1288	1288	1288	1288	0
12	20250225	210000	62809918	1288	1288	1288	1288	0
13	20250225	205900	62809918	1288	1288	1288	1288	0
14	20250225	205800	62809918	1288	1288	1288	1288	0
15	20250225	205700	62809918	1288	1288	1288	1288	0
16	20250225	205600	62809918	1288	1288	1288	1288	0
17	20250225	205500	62809918	1288	1288	1288	1288	0
18	20250225	205400	62809918	1288	1288	1288	1288	0
19	20250225	205300	62809918	1288	1288	1288	1288	0
20	20250225	205200	62809918	1288	1288	1288	1288	0
21	20250225	205100	62809918	1288	1288	1288	1288	0
22	20250225	205000	62809918	1288	1288	1288	1288	0
23	20250225	204900	62809918	1288	1288	1288	1288	0
24	20250225	204800	62809918	1288	1288	1288	1288	0
25	20250225	204700	62809918	1288	1288	1288	1288	0
26	20250225	204600	62809918	1288	1288	1288	1288	0
27	20250225	204500	62809918	1288	1288	1288	1288	0
28	20250225	204400	62809918	1288	1288	1288	1288	0
29	20250225	204300	62809918	1288	1288	1288	1288	0
30	20250225	204200	62809918	1288	1288	1288	1288	0
31	20250225	204100	62809918	1288	1288	1288	1288	0
32	20250225	204000	62809918	1288	1288	1288	1288	2077
33	20250225	203900	62809918	1288	1288	1288	1288	0
34	20250225	203800	62809918	1288	1288	1288	1288	0
35	20250225	203700	62809918	1288	1288	1288	1288	0
36	20250225	203600	62809918	1288	1288	1288	1288	0
37	20250225	203500	62809918	1288	1288	1288	1288	0
38	20250225	203400	62809918	1288	1288	1288	1288	0
39	20250225	203300	62809918	1288	1288	1288	1288	0
40	20250225	203200	62809918	1288	1288	1288	1288	0
41	20250225	203100	62809918	1288	1288	1288	1288	0
42	20250225	203000	62809918	1288	1288	1288	1288	0
43	20250225	202900	62809918	1288	1288	1288	1288	0
44	20250225	202800	62809918	1288	1288	1288	1288	0
45	20250225	202700	62809918	1288	1288	1288	1288	0
46	20250225	202600	62809918	1288	1288	1288	1288	0
47	20250225	202500	62809918	1288	1288	1288	1288	0
48	20250225	202400	62809918	1288	1288	1288	1288	0
49	20250225	202300	62809918	1288	1288	1288	1288	0
50	20250225	202200	62809918	1288	1288	1288	1288	0
51	20250225	202100	62809918	1288	1288	1288	1288	0
52	20250225	202000	62809918	1288	1288	1288	1288	0
53	20250225	201900	62809918	1288	1288	1288	1288	0
54	20250225	201800	62809918	1288	1288	1288	1288	0
55	20250225	201700	62809918	1288	1288	1288	1288	0
56	20250225	201600	62809918	1288	1288	1288	1288	0
57	20250225	201500	62809918	1288	1288	1288	1288	0
58	20250225	201400	62809918	1288	1288	1288	1288	0
59	20250225	201300	62809918	1288	1288	1288	1288	0
60	20250225	201200	62809918	1288	1288	1288	1288	0
61	20250225	201100	62809918	1288	1288	1288	1288	0
62	20250225	201000	62809918	1288	1288	1288	1288	2077
63	20250225	200900	62809918	1288	1288	1288	1288	0
64	20250225	200800	62809918	1288	1288	1288	1288	0
65	20250225	200700	62809918	1288	1288	1288	1288	0
66	20250225	200600	62809918	1288	1288	1288	1288	0
67	20250225	200500	62809918	1288	1288	1288	1288	0
68	20250225	200400	62809918	1288	1288	1288	1288	0
69	20250225	200300	62809918	1288	1288	1288	1288	0
70	20250225	200200	62809918	1288	1288	1288	1288	0
71	20250225	200100	62809918	1288	1288	1288	1288	0
72	20250225	200000	62809918	1288	1288	1288	1288	0
73	20250225	195900	62809918	1288	1288	1288	1288	0
74	20250225	195800	62809918	1288	1288	1288	1288	0
75	20250225	195700	62809918	1288	1288	1288	1288	0
76	20250225	195600	62809918	1288	1288	1288	1288	0
77	20250225	195500	62809918	1288	1288	1288	1288	0
78	20250225	195400	62809918	1288	1288	1288	1288	0
79	20250225	195300	62809918	1288	1288	1288	1288	0
80	20250225	195200	62809918	1288	1288	1288	1288	0
81	20250225	195100	62809918	1288	1288	1288	1288	0
82	20250225	195000	62809918	1288	1288	1288	1288	0
83	20250225	194900	62809918	1288	1288	1288	1288	0
84	20250225	194800	62809918	1288	1288	1288	1288	0
85	20250225	194700	62809918	1288	1288	1288	1288	0
86	20250225	194600	62809918	1288	1288	1288	1288	0
87	20250225	194500	62809918	1288	1288	1288	1288	0
88	20250225	194400	62809918	1288	1288	1288	1288	0
89	20250225	194300	62809918	1288	1288	1288	1288	0
90	20250225	194200	62809918	1288	1288	1288	1288	0
91	20250225	194100	62809918	1288	1288	1288	1288	0
92	20250225	194000	62809918	1288	1288	1288	1288	2077
93	20250225	193900	62809918	1288	1288	1288	1288	0
94	20250225	193800	62809918	1288	1288	1288	1288	0
95	20250225	193700	62809918	1288	1288	1288	1288	0
96	20250225	193600	62809918	1288	1288	1288	1288	0
97	20250225	193500	62809918	1288	1288	1288	1288	0
98	20250225	193400	62809918	1288	1288	1288	1288	0
99	20250225	193300	62809918	1288	1288	1288	1288	0
100	20250225	193200	62809918	1288	1288	1288	1288	0
101	20250225	193100	62809918	1288	1288	1288	1288	0
102	20250225	193000	62809918	1288	1288	1288	1288	0
103	20250225	192900	62809918	1288	1288	1288	1288	0
104	20250225	192800	62809918	1288	1288	1288	1288	0
105	20250225	192700	62809918	1288	1288	1288	1288	0
106	20250225	192600	62809918	1288	1288	1288	1288	0
107	20250225	192500	62809918	1288	1288	1288	1288	0
108	20250225	192400	62809918	1288	1288	1288	1288	0
109	20250225	192300	62809918	1288	1288	1288	1288	0
110	20250225	192200	62809918	1288	1288	1288	1288	0
111	20250225	192100	62809918	1288	1288	1288	1288	0
112	20250225	192000	62809918	1288	1288	1288	1288	0
113	20250225	191900	62809918	1288	1288	1288	1288	0
114	20250225	191800	62809918	1288	1288	1288	1288	0
115	20250225	191700	62809918	1288	1288	1288	1288	0
116	20250225	191600	62809918	1288	1288	1288	1288	0
117	20250225	191500	62809918	1288	1288	1288	1288	0
118	20250225	191400	62809918	1288	1288	1288	1288	0
119	20250225	191300	62809918	1288	1288	1288	1288	0
120	20250225	191200	62809918	1288	1288	1288	1288	0
121	20250225	191100	62809918	1288	1288	1288	1288	0
122	20250225	191000	62809918	1288	1288	1288	1288	2077
123	20250225	190900	62809918	1288	1288	1288	1288	0
124	20250225	190800	62809918	1288	1288	1288	1288	0
125	20250225	190700	62809918	1288	1288	1288	1288	0
126	20250225	190600	62809918	1288	1288	1288	1288	0
127	20250225	190500	62809918	1288	1288	1288	1288	0
128	20250225	190400	62809918	1288	1288	1288	1288	0
129	20250225	190300	62809918	1288	1288	1288	1288	0
130	20250225	190200	62809918	1288	1288	1288	1288	0
131	20250225	190100	62809918	1288	1288	1288	1288	0
132	20250225	190000	62809918	1288	1288	1288	1288	0
133	20250225	185900	62809918	1288	1288	1288	1288	0
134	20250225	185800	62809918	1288	1288	1288	1288	0
135	20250225	185700	62809918	1288	1288	1288	1288	0
136	20250225	185600	62809918	1288	1288	1288	1288	0
137	20250225	185500	62809918	1288	1288	1288	1288	0
138	20250225	185400	62809918	1288	1288	1288	1288	0
139	20250225	185300	62809918	1288	1288	1288	1288	0
140	20250225	185200	62809918	1288	1288	1288	1288	0
141	20250225	185100	62809918	1288	1288	1288	1288	0
142	20250225	185000	62809918	1288	1288	1288	1288	0
143	20250225	184900	62809918	1288	1288	1288	1288	0
144	20250225	184800	62809918	1288	1288	1288	1288	0
145	20250225	184700	62809918	1288	1288	1288	1288	0
146	20250225	184600	62809918	1288	1288	1288	1288	0
147	20250225	184500	62809918	1288	1288	1288	1288	0
148	20250225	184400	62809918	1288	1288	1288	1288	0
149	20250225	184300	62809918	1288	1288	1288	1288	0
150	20250225	184200	62809918	1288	1288	1288	1288	0
151	20250225	184100	62809918	1288	1288	1288	1288	0
152	20250225	184000	62809918	1288	1288	1288	1288	2077
153	20250225	183900	62809918	1288	1288	1288	1288	0
154	20250225	183800	62809918	1288	1288	1288	1288	0
155	20250225	183700	62809918	1288	1288	1288	1288	0
156	20250225	183600	62809918	1288	1288	1288	1288	0
157	20250225	183500	62809918	1288	1288	1288	1288	0
158	20250225	183400	62809918	1288	1288	1288	1288	0
159	20250225	183300	62809918	1288	1288	1288	1288	0
160	20250225	183200	62809918	1288	1288	1288	1288	0
161	20250225	183100	62809918	1288	1288	1288	1288	0
162	20250225	183000	62809918	1288	1288	1288	1288	0
163	20250225	182900	62809918	1288	1288	1288	1288	0
164	20250225	182800	62809918	1288	1288	1288	1288	0
165	20250225	182700	62809918	1288	1288	1288	1288	0
166	20250225	182600	62809918	1288	1288	1288	1288	0
167	20250225	182500	62809918	1288	1288	1288	1288	0
168	20250225	182400	62809918	1288	1288	1288	1288	0
169	20250225	182300	62809918	1288	1288	1288	1288	0
170	20250225	182200	62809918	1288	1288	1288	1288	0
171	20250225	182100	62809918	1288	1288	1288	1288	0
172	20250225	182000	62809918	1288	1288	1288	1288	0
173	20250225	181900	62809918	1288	1288	1288	1288	0
174	20250225	181800	62809918	1288	1288	1288	1288	0
175	20250225	181700	62809918	1288	1288	1288	1288	0
176	20250225	181600	62809918	1288	1288	1288	1288	0
177	20250225	181500	62809918	1288	1288	1288	1288	0
178	20250225	181400	62809918	1288	1288	1288	1288	0
179	20250225	181300	62809918	1288	1288	1288	1288	0
180	20250225	181200	62809918	1288	1288	1288	1288	0
181	20250225	181100	62809918	1288	1288	1288	1288	0
182	20250225	181000	62809918	1288	1288	1288	1288	2077
183	20250225	180900	62809918	1288	1288	1288	1288	0
184	20250225	180800	62809918	1288	1288	1288	1288	0
185	20250225	180700	62809918	1288	1288	1288	1288	0
186	20250225	180600	62809918	1288	1288	1288	1288	0
187	20250225	180500	62809918	1288	1288	1288	1288	0
188	20250225	180400	62809918	1288	1288	1288	1288	0
189	20250225	180300	62809918	1288	1288	1288	1288	0
190	20250225	180200	62809918	1288	1288	1288	1288	0
191	20250225	180100	62809918	1288	1288	1288	1288	0
192	20250225	180000	62809918	1288	1288	1288	1288	0
193	20250225	175900	62809918	1288	1288	1288	1288	0
194	20250225	175800	62809918	1288	1288	1288	1288	0
195	20250225	175700	62809918	1288	1288	1288	1288	0
196	20250225	175600	62809918	1288	1288	1288	1288	0
197	20250225	175500	62809918	1288	1288	1288	1288	0
198	20250225	175400	62809918	1288	1288	1288	1288	0
199	20250225	175300	62809918	1288	1288	1288	1288	0
200	20250225	175200	62809918	1288	1288	1288	1288	0
201	20250225	175100	62809918	1288	1288	1288	1288	0
202	20250225	175000	62809918	1288	1288	1288	1288	0
203	20250225	174900	62809918	1288	1288	1288	1288	0
204	20250225	174800	62809918	1288	1288	1288	1288	0
205	20250225	174700	62809918	1288	1288	1288	1288	0
206	20250225	174600	62809918	1288	1288	1288	1288	0
207	20250225	174500	62809918	1288	1288	1288	1288	0
208	20250225	174400	62809918	1288	1288	1288	1288	0
209	20250225	174300	62809918	1288	1288	1288	1288	0
210	20250225	174200	62809918	1288	1288	1288	1288	0
211	20250225	174100	62809918	1288	1288	1288	1288	0
212	20250225	174000	62809918	1288	1288	1288	1288	2077
213	20250225	173900	62809918	1288	1288	1288	1288	0
214	20250225	173800	62809918	1288	1288	1288	1288	0
215	20250225	173700	62809918	1288	1288	1288	1288	0
216	20250225	173600	62809918	1288	1288	1288	1288	0
217	20250225	173500	62809918	1288	1288	1288	1288	0
218	20250225	173400	62809918	1288	1288	1288	1288	0
219	20250225	173300	62809918	1288	1288	1288	1288	0
220	20250225	173200	62809918	1288	1288	1288	1288	0
221	20250225	173100	62809918	1288	1288	1288	1288	0
222	20250225	173000	62809918	1288	1288	1288	1288	0
223	20250225	172900	62809918	1288	1288	1288	1288	0
224	20250225	172800	62809918	1288	1288	1288	1288	0
225	20250225	172700	62809918	1288	1288	1288	1288	0
226	20250225	172600	62809918	1288	1288	1288	1288	0
227	20250225	172500	62809918	1288	1288	1288	1288	0
228	20250225	172400	62809918	1288	1288	1288	1288	0
229	20250225	172300	62809918	1288	1288	1288	1288	0
230	20250225	172200	62809918	1288	1288	1288	1288	0
231	20250225	172100	62809918	1288	1288	1288	1288	0
232	20250225	172000	62809918	1288	1288	1288	1288	0
233	20250225	171900	62809918	1288	1288	1288	1288	0
234	20250225	171800	62809918	1288	1288	1288	1288	0
235	20250225	171700	62809918	1288	1288	1288	1288	0
236	20250225	171600	62809918	1288	1288	1288	1288	0
237	20250225	171500	62809918	1288	1288	1288	1288	0
238	20250225	171400	62809918	1288	1288	1288	1288	0
239	20250225	171300	62809918	1288	1288	1288	1288	0
240	20250225	171200	62809918	1288	1288	1288	1288	0
241	20250225	171100	62809918	1288	1288	1288	1288	0
242	20250225	171000	62809918	1288	1288	1288	1288	2077
243	20250225	170900	62809918	1288	1288	1288	1288	0
244	20250225	170800	62809918	1288	1288	1288	1288	0
245	20250225	170700	62809918	1288	1288	1288	1288	0
246	20250225	170600	62809918	1288	1288	1288	1288	0
247	20250225	170500	62809918	1288	1288	1288	1288	0
248	20250225	170400	62809918	1288	1288	1288	1288	0
249	20250225	170300	62809918	1288	1288	1288	1288	0
250	20250225	170200	62809918	1288	1288	1288	1288	0
251	20250225	170100	62809918	1288	1288	1288	1288	0
252	20250225	170000	62809918	1288	1288	1288	1288	0
253	20250225	165900	62809918	1288	1288	1288	1288	0
254	20250225	165800	62809918	1288	1288	1288	1288	0
255	20250225	165700	62809918	1288	1288	1288	1288	0
256	20250225	165600	62809918	1288	1288	1288	1288	0
257	20250225	165500	62809918	1288	1288	1288	1288	0
258	20250225	165400	62809918	1288	1288	1288	1288	0
259	20250225	165300	62809918	1288	1288	1288	1288	0
260	20250225	165200	62809918	1288	1288	1288	1288	0
261	20250225	165100	62809918	1288	1288	1288	1288	0
262	20250225	165000	62809918	1288	1288	1288	1288	0
263	20250225	164900	62809918	1288	1288	1288	1288	0
264	20250225	164800	62809918	1288	1288	1288	1288	0
265	20250225	164700	62809918	1288	1288	1288	1288	0
266	20250225	164600	62809918	1288	1288	1288	1288	0
267	20250225	164500	62809918	1288	1288	1288	1288	0
268	20250225	164400	62809918	1288	1288	1288	1288	0
269	20250225	164300	62809918	1288	1288	1288	1288	0
270	20250225	164200	62809918	1288	1288	1288	1288	0
271	20250225	164100	62809918	1288	1288	1288	1288	0
272	20250225	164000	62809918	1288	1288	1288	1288	2077
273	20250225	163900	62809918	1288	1288	1288	1288	0
274	20250225	163800	62809918	1288	1288	1288	1288	0
275	20250225	163700	62809918	1288	1288	1288	1288	0
276	20250225	163600	62809918	1288	1288	1288	1288	0
277	20250225	163500	62809918	1288	1288	1288	1288	0
278	20250225	163400	62809918	1288	1288	1288	1288	0
279	20250225	163300	62809918	1288	1288	1288	1288	0
280	20250225	163200	62809918	1288	1288	1288	1288	0
281	20250225	163100	62809918	1288	1288	1288	1288	0
282	20250225	163000	62809918	1288	1288	1288	1288	0
283	20250225	162900	62809918	1288	1288	1288	1288	0
284	20250225	162800	62809918	1288	1288	1288	1288	0
285	20250225	162700	62809918	1288	1288	1288	1288	0
286	20250225	162600	62809918	1288	1288	1288	1288	0
287	20250225	162500	62809918	1288	1288	1288	1288	0
288	20250225	162400	62809918	1288	1288	1288	1288	0
289	20250225	162300	62809918	1288	1288	1288	1288	0
290	20250225	162200	62809918	1288	1288	1288	1288	0
291	20250225	162100	62809918	1288	1288	1288	1288	0
292	20250225	162000	62809918	1288	1288	1288	1288	0
293	20250225	161900	62809918	1288	1288	1288	1288	0
294	20250225	161800	62809918	1288	1288	1288	1288	0
295	20250225	161700	62809918	1288	1288	1288	1288	0
296	20250225	161600	62809918	1288	1288	1288	1288	0
297	20250225	161500	62809918	1288	1288	1288	1288	0
298	20250225	161400	62809918	1288	1288	1288	1288	0
299	20250225	161300	62809918	1288	1288	1288	1288	0
300	20250225	161200	62809918	1288	1288	1288	1288	0
301	20250225	161100	62809918	1288	1288	1288	1288	0
302	20250225	161000	62809918	1288	1288	1288	1288	2077
303	20250225	160900	62809918	1288	1288	1288	1288	0
304	20250225	160800	62809918	1288	1288	1288	1288	0
305	20250225	160700	62809918	1288	1288	1288	1288	0
306	20250225	160600	62809918	1288	1288	1288	1288	0
307	20250225	160500	62809918	1288	1288	1288	1288	0
308	20250225	160400	62809918	1288	1288	1288	1288	0
309	20250225	160300	62809918	1288	1288	1288	1288	0
310	20250225	160200	62809918	1288	1288	1288	1288	0
311	20250225	160100	62809918	1288	1288	1288	1288	0
312	20250225	160000	62809918	1288	1288	1288	1288	0
313	20250225	155900	62809918	1288	1288	1288	1288	0
314	20250225	155800	62809918	1288	1288	1288	1288	0
315	20250225	155700	62809918	1288	1288	1288	1288	0
316	20250225	155600	62809918	1288	1288	1288	1288	0
317	20250225	155500	62809918	1288	1288	1288	1288	0
318	20250225	155400	62809918	1288	1288	1288	1288	0
319	20250225	155300	62809918	1288	1288	1288	1288	0
320	20250225	155200	62809918	1288	1288	1288	1288	0
321	20250225	155100	62809918	1288	1288	1288	1288	0
322	20250225	155000	62809918	1288	1288	1288	1288	0
323	20250225	154900	62809918	1288	1288	1288	1288	0
324	20250225	154800	62809918	1288	1288	1288	1288	0
325	20250225	154700	62809918	1288	1288	1288	1288	0
326	20250225	154600	62809918	1288	1288	1288	1288	0
327	20250225	154500	62809918	1288	1288	1288	1288	0
328	20250225	154400	62809918	1288	1288	1288	1288	0
329	20250225	154300	62809918	1288	1288	1288	1288	0
330	20250225	154200	62809918	1288	1288	1288	1288	0
331	20250225	154100	62809918	1288	1288	1288	1288	0
332	20250225	154000	62809918	1288	1288	1288	1288	2077
333	20250225	153900	62809918	1288	1288	1288	1288	0
334	20250225	153800	62809918	1288	1288	1288	1288	0
335	20250225	153700	62809918	1288	1288	1288	1288	0
336	20250225	153600	62809918	1288	1288	1288	1288	0
337	20250225	153500	62809918	1288	1288	1288	1288	0
338	20250225	153400	62809918	1288	1288	1288	1288	0
339	20250225	153300	62809918	1288	1288	1288	1288	0
340	20250225	153200	62809918	1288	1288	1288	1288	0
341	20250225	153100	62809918	1288	1288	1288	1288	0
342	20250225	153000	62809918	1288	1288	1288	1288	2077
343	20250225	152900	60134742	1290	1290	1290	1290	0
344	20250225	152800	60134742	1290	1290	1290	1290	0
345	20250225	152700	60134742	1290	1290	1290	1290	0
346	20250225	152600	60134742	1290	1290	1290	1290	0
347	20250225	152500	60134742	1290	1290	1290	1290	0
348	20250225	152400	60134742	1290	1290	1290	1290	0
349	20250225	152300	60134742	1290	1290	1290	1290	0
350	20250225	152200	60134742	1290	1290	1290	1290	0
351	20250225	152100	60134742	1290	1290	1290	1290	0
352	20250225	152000	60134742	1290	1290	1290	1290	0
353	20250225	151900	60134742	1290	1290	1290	1290	0
354	20250225	151800	60134742	1290	1292	1292	1290	3300
355	20250225	151700	55876846	1295	1295	1295	1295	1
356	20250225	151600	55875551	1295	1295	1295	1295	0
357	20250225	151500	55875551	1295	1295	1295	1295	1
358	20250225	151400	55874256	1291	1291	1291	1291	0
359	20250225	151300	55874256	1291	1291	1291	1291	0
360	20250225	151200	55874256	1291	1296	1297	1291	1222
361	20250225	151100	54296069	1296	1296	1296	1296	185
362	20250225	151000	54056309	1292	1292	1292	1292	0
363	20250225	150900	54056309	1292	1292	1292	1292	520
364	20250225	150800	53384469	1291	1294	1294	1291	90
365	20250225	150700	53268196	1291	1291	1291	1291	0
366	20250225	150600	53268196	1291	1291	1291	1291	0
367	20250225	150500	53268196	1291	1291	1291	1291	0
368	20250225	150400	53268196	1291	1291	1291	1291	0
369	20250225	150300	53268196	1291	1291	1291	1291	0
370	20250225	150200	53268196	1291	1291	1291	1291	0
371	20250225	150100	53268196	1291	1291	1291	1291	0
372	20250225	150000	53268196	1291	1291	1291	1291	0
373	20250225	145900	53268196	1291	1291	1291	1291	0
374	20250225	145800	53268196	1291	1291	1291	1291	0
375	20250225	145700	53268196	1291	1291	1291	1291	0
376	20250225	145600	53268196	1291	1291	1291	1291	0
377	20250225	145500	53268196	1291	1291	1291	1291	0
378	20250225	145400	53268196	1291	1291	1291	1291	0
379	20250225	145300	53268196	1291	1291	1291	1291	0
380	20250225	145200	53268196	1291	1291	1291	1291	0
381	20250225	145100	53268196	1291	1291	1291	1291	0
382	20250225	145000	53268196	1291	1291	1291	1291	0
383	20250225	144900	53268196	1291	1291	1291	1291	0
384	20250225	144800	53268196	1291	1291	1291	1291	0
385	20250225	144700	53268196	1291	1291	1291	1291	0
386	20250225	144600	53268196	1291	1291	1291	1291	0
387	20250225	144500	53268196	1291	1291	1291	1291	0
388	20250225	144400	53268196	1291	1291	1291	1291	0
389	20250225	144300	53268196	1291	1291	1291	1291	0
390	20250225	144200	53268196	1291	1291	1291	1291	0
391	20250225	144100	53268196	1291	1291	1291	1291	0
392	20250225	144000	53268196	1291	1291	1291	1291	0
393	20250225	143900	53268196	1291	1291	1291	1291	0
394	20250225	143800	53268196	1291	1291	1291	1291	0
395	20250225	143700	53268196	1291	1291	1291	1291	0
396	20250225	143600	53268196	1291	1291	1291	1291	0
397	20250225	143500	53268196	1291	1291	1291	1291	0
398	20250225	143400	53268196	1291	1291	1291	1291	0
399	20250225	143300	53268196	1291	1291	1291	1291	0
400	20250225	143200	53268196	1291	1291	1291	1291	0
401	20250225	143100	53268196	1291	1291	1291	1291	0
402	20250225	143000	53268196	1291	1291	1291	1291	0
403	20250225	142900	53268196	1291	1291	1291	1291	0
404	20250225	142800	53268196	1291	1291	1291	1291	0
405	20250225	142700	53268196	1291	1291	1291	1291	0
406	20250225	142600	53268196	1291	1291	1291	1291	0
407	20250225	142500	53268196	1291	1291	1291	1291	0
408	20250225	142400	53268196	1291	1291	1291	1291	0
409	20250225	142300	53268196	1291	1291	1291	1291	0
410	20250225	142200	53268196	1291	1293	1293	1291	2701
411	20250225	142100	49780768	1297	1297	1297	1297	0
412	20250225	142000	49780768	1297	1297	1297	1297	0
413	20250225	141900	49780768	1297	1297	1297	1297	0
414	20250225	141800	49780768	1297	1297	1297	1297	0
415	20250225	141700	49780768	1297	1297	1297	1297	0
416	20250225	141600	49780768	1297	1297	1297	1297	0
417	20250225	141500	49780768	1297	1297	1297	1297	0
418	20250225	141400	49780768	1297	1297	1297	1297	0
419	20250225	141300	49780768	1297	1297	1297	1297	0
420	20250225	141200	49780768	1297	1297	1297	1297	0
421	20250225	141100	49780768	1297	1297	1297	1297	0
422	20250225	141000	49780768	1297	1297	1297	1297	0
423	20250225	140900	49780768	1297	1297	1297	1297	0
424	20250225	140800	49780768	1297	1297	1297	1297	0
425	20250225	140700	49780768	1297	1297	1297	1297	0
426	20250225	140600	49780768	1297	1297	1297	1297	0
427	20250225	140500	49780768	1297	1297	1297	1297	1
428	20250225	140400	49779471	1300	1300	1300	1300	0
429	20250225	140300	49779471	1300	1300	1300	1300	0
430	20250225	140200	49779471	1300	1300	1300	1300	0
431	20250225	140100	49779471	1300	1300	1300	1300	0
432	20250225	140000	49779471	1300	1300	1300	1300	0
433	20250225	135900	49779471	1300	1300	1300	1300	0
434	20250225	135800	49779471	1300	1298	1300	1298	231
435	20250225	135700	49479211	1298	1298	1298	1298	1
436	20250225	135600	49477913	1292	1292	1292	1292	0
437	20250225	135500	49477913	1292	1292	1292	1292	107
438	20250225	135400	49339669	1292	1292	1292	1292	0
439	20250225	135300	49339669	1292	1292	1292	1292	78
440	20250225	135200	49238893	1291	1291	1291	1291	0
441	20250225	135100	49238893	1291	1291	1291	1291	50
442	20250225	135000	49174343	1291	1291	1291	1291	0
443	20250225	134900	49174343	1291	1291	1291	1291	0
444	20250225	134800	49174343	1291	1291	1291	1291	0
445	20250225	134700	49174343	1291	1291	1291	1291	0
446	20250225	134600	49174343	1291	1291	1291	1291	0
447	20250225	134500	49174343	1291	1291	1291	1291	0
448	20250225	134400	49174343	1291	1291	1291	1291	0
449	20250225	134300	49174343	1291	1291	1291	1291	535
450	20250225	134200	48483658	1292	1292	1292	1292	19
451	20250225	134100	48459110	1293	1293	1293	1293	196
452	20250225	134000	48205682	1294	1294	1294	1294	1
453	20250225	133900	48204388	1294	1294	1294	1294	0
454	20250225	133800	48204388	1294	1294	1294	1294	0
455	20250225	133700	48204388	1294	1294	1294	1294	501
456	20250225	133600	47556094	1295	1295	1295	1295	446
457	20250225	133500	46978524	1295	1295	1295	1295	0
458	20250225	133400	46978524	1295	1295	1295	1295	0
459	20250225	133300	46978524	1295	1295	1295	1295	0
460	20250225	133200	46978524	1295	1295	1295	1295	0
461	20250225	133100	46978524	1295	1295	1295	1295	0
462	20250225	133000	46978524	1295	1295	1295	1295	0
463	20250225	132900	46978524	1295	1295	1295	1295	0
464	20250225	132800	46978524	1295	1295	1295	1295	0
465	20250225	132700	46978524	1295	1295	1295	1295	0
466	20250225	132600	46978524	1295	1295	1295	1295	0
467	20250225	132500	46978524	1295	1295	1295	1295	10
468	20250225	132400	46965574	1296	1296	1296	1296	0
469	20250225	132300	46965574	1296	1296	1296	1296	0
470	20250225	132200	46965574	1296	1296	1296	1296	0
471	20250225	132100	46965574	1296	1296	1296	1296	0
472	20250225	132000	46965574	1296	1296	1296	1296	0
473	20250225	131900	46965574	1296	1296	1296	1296	200
474	20250225	131800	46706374	1300	1300	1300	1300	0
475	20250225	131700	46706374	1300	1300	1300	1300	0
476	20250225	131600	46706374	1300	1300	1300	1300	0
477	20250225	131500	46706374	1300	1300	1300	1300	0
478	20250225	131400	46706374	1300	1300	1300	1300	15
479	20250225	131300	46686874	1300	1300	1300	1300	100
480	20250225	131200	46556874	1300	1300	1300	1300	0
481	20250225	131100	46556874	1300	1300	1300	1300	0
482	20250225	131000	46556874	1300	1300	1300	1300	0
483	20250225	130900	46556874	1300	1299	1300	1298	2946
484	20250225	130800	42731410	1298	1298	1298	1298	1310
485	20250225	130700	41031030	1294	1294	1294	1294	44
486	20250225	130600	40974094	1293	1293	1293	1293	0
487	20250225	130500	40974094	1293	1293	1293	1293	924
488	20250225	130400	39779362	1293	1293	1293	1293	0
489	20250225	130300	39779362	1293	1293	1293	1293	0
490	20250225	130200	39779362	1293	1293	1293	1293	0
491	20250225	130100	39779362	1293	1293	1293	1293	0
492	20250225	130000	39779362	1293	1293	1293	1293	0
493	20250225	125900	39779362	1293	1293	1293	1293	0
494	20250225	125800	39779362	1293	1293	1293	1293	0
495	20250225	125700	39779362	1293	1293	1293	1293	0
496	20250225	125600	39779362	1293	1293	1293	1293	1
497	20250225	125500	39778069	1294	1294	1294	1294	0
498	20250225	125400	39778069	1294	1294	1294	1294	0
499	20250225	125300	39778069	1294	1294	1294	1294	1
500	20250225	125200	39776775	1294	1294	1294	1294	0
501	20250225	125100	39776775	1294	1294	1294	1294	0
502	20250225	125000	39776775	1294	1294	1294	1294	10
503	20250225	124900	39763835	1294	1294	1294	1294	0
504	20250225	124800	39763835	1294	1294	1294	1294	200
505	20250225	124700	39505035	1294	1294	1294	1294	410
506	20250225	124600	38974495	1291	1291	1291	1291	0
507	20250225	124500	38974495	1291	1291	1291	1291	0
508	20250225	124400	38974495	1291	1292	1292	1291	565
509	20250225	124300	38245015	1294	1294	1294	1294	0
510	20250225	124200	38245015	1294	1294	1294	1294	0
511	20250225	124100	38245015	1294	1294	1294	1294	0
512	20250225	124000	38245015	1294	1294	1294	1294	0
513	20250225	123900	38245015	1294	1294	1294	1294	0
514	20250225	123800	38245015	1294	1294	1294	1294	0
515	20250225	123700	38245015	1294	1294	1294	1294	0
516	20250225	123600	38245015	1294	1294	1294	1294	0
517	20250225	123500	38245015	1294	1294	1294	1294	1
518	20250225	123400	38243721	1291	1291	1291	1291	0
519	20250225	123300	38243721	1291	1291	1291	1291	0
520	20250225	123200	38243721	1291	1291	1291	1291	0
521	20250225	123100	38243721	1291	1291	1291	1291	0
522	20250225	123000	38243721	1291	1291	1291	1291	0
523	20250225	122900	38243721	1291	1291	1291	1291	0
524	20250225	122800	38243721	1291	1291	1291	1291	0
525	20250225	122700	38243721	1291	1291	1291	1291	0
526	20250225	122600	38243721	1291	1291	1291	1291	0
527	20250225	122500	38243721	1291	1291	1291	1291	0
528	20250225	122400	38243721	1291	1291	1291	1291	0
529	20250225	122300	38243721	1291	1291	1291	1291	547
530	20250225	122200	37537544	1291	1291	1291	1291	0
531	20250225	122100	37537544	1291	1291	1291	1291	0
532	20250225	122000	37537544	1291	1293	1293	1291	699
533	20250225	121900	36634618	1294	1294	1294	1294	0
534	20250225	121800	36634618	1294	1294	1294	1294	0
535	20250225	121700	36634618	1294	1294	1294	1294	150
536	20250225	121600	36440518	1294	1294	1294	1294	9
537	20250225	121500	36428872	1294	1294	1294	1294	0
538	20250225	121400	36428872	1294	1294	1294	1294	0
539	20250225	121300	36428872	1294	1294	1294	1294	0
540	20250225	121200	36428872	1294	1294	1294	1294	0
541	20250225	121100	36428872	1294	1294	1294	1294	0
542	20250225	121000	36428872	1294	1294	1294	1294	0
543	20250225	120900	36428872	1294	1294	1294	1294	0
544	20250225	120800	36428872	1294	1294	1294	1294	0
545	20250225	120700	36428872	1294	1294	1294	1294	0
546	20250225	120600	36428872	1294	1294	1294	1294	0
547	20250225	120500	36428872	1294	1294	1294	1294	0
548	20250225	120400	36428872	1294	1294	1294	1294	0
549	20250225	120300	36428872	1294	1294	1294	1294	0
550	20250225	120200	36428872	1294	1294	1294	1294	85
551	20250225	120100	36318882	1294	1294	1294	1294	0
552	20250225	120000	36318882	1294	1294	1294	1294	0
553	20250225	115900	36318882	1294	1294	1294	1294	0
554	20250225	115800	36318882	1294	1294	1294	1294	0
555	20250225	115700	36318882	1294	1294	1294	1294	0
556	20250225	115600	36318882	1294	1294	1294	1294	0
557	20250225	115500	36318882	1294	1294	1294	1294	0
558	20250225	115400	36318882	1294	1294	1294	1294	0
559	20250225	115300	36318882	1294	1294	1294	1294	0
560	20250225	115200	36318882	1294	1294	1294	1294	0
561	20250225	115100	36318882	1294	1294	1294	1294	0
562	20250225	115000	36318882	1294	1294	1294	1294	0
563	20250225	114900	36318882	1294	1294	1294	1294	0
564	20250225	114800	36318882	1294	1297	1297	1294	22
565	20250225	114700	36290411	1299	1299	1299	1299	0
566	20250225	114600	36290411	1299	1299	1299	1299	0
567	20250225	114500	36290411	1299	1299	1299	1299	0
568	20250225	114400	36290411	1299	1298	1299	1298	121
569	20250225	114300	36133266	1298	1299	1299	1298	3
570	20250225	114200	36129371	1300	1300	1300	1300	0
571	20250225	114100	36129371	1300	1300	1300	1300	0
572	20250225	114000	36129371	1300	1300	1300	1300	0
573	20250225	113900	36129371	1300	1300	1300	1300	0
574	20250225	113800	36129371	1300	1300	1300	1300	0
575	20250225	113700	36129371	1300	1300	1300	1300	0
576	20250225	113600	36129371	1300	1300	1300	1300	0
577	20250225	113500	36129371	1300	1300	1300	1300	0
578	20250225	113400	36129371	1300	1299	1300	1299	3
579	20250225	113300	36125473	1292	1299	1299	1292	751
580	20250225	113200	35154038	1299	1298	1299	1297	230
581	20250225	113100	34855724	1299	1299	1299	1299	0
582	20250225	113000	34855724	1299	1299	1299	1299	0
583	20250225	112900	34855724	1299	1299	1299	1299	0
584	20250225	112800	34855724	1299	1299	1299	1299	0
585	20250225	112700	34855724	1299	1299	1299	1299	0
586	20250225	112600	34855724	1299	1299	1299	1299	1
587	20250225	112500	34854425	1299	1299	1299	1299	0
588	20250225	112400	34854425	1299	1299	1299	1299	1
589	20250225	112300	34853126	1300	1300	1300	1300	0
590	20250225	112200	34853126	1300	1300	1300	1300	0
591	20250225	112100	34853126	1300	1300	1300	1300	0
592	20250225	112000	34853126	1300	1300	1300	1300	0
593	20250225	111900	34853126	1300	1300	1300	1300	0
594	20250225	111800	34853126	1300	1300	1300	1300	0
595	20250225	111700	34853126	1300	1300	1300	1300	0
596	20250225	111600	34853126	1300	1300	1300	1300	0
597	20250225	111500	34853126	1300	1300	1300	1300	0
598	20250225	111400	34853126	1300	1300	1300	1300	0
599	20250225	111300	34853126	1300	1300	1300	1300	0
600	20250225	111200	34853126	1300	1300	1300	1300	0
601	20250225	111100	34853126	1300	1300	1300	1300	0
602	20250225	111000	34853126	1300	1300	1300	1300	0
603	20250225	110900	34853126	1300	1296	1300	1295	2984
604	20250225	110800	30977537	1296	1296	1296	1296	0
605	20250225	110700	30977537	1296	1296	1296	1296	0
606	20250225	110600	30977537	1296	1296	1296	1296	0
607	20250225	110500	30977537	1296	1296	1296	1296	0
608	20250225	110400	30977537	1296	1296	1296	1296	30
609	20250225	110300	30938657	1296	1296	1296	1296	0
610	20250225	110200	30938657	1296	1296	1296	1296	0
611	20250225	110100	30938657	1296	1295	1296	1295	110
612	20250225	110000	30796147	1295	1296	1296	1295	6
613	20250225	105900	30788372	1296	1296	1296	1296	10
614	20250225	105800	30775412	1290	1295	1295	1290	10000
615	20250225	105700	17854072	1296	1296	1296	1296	10
616	20250225	105600	17841112	1296	1296	1296	1296	0
617	20250225	105500	17841112	1296	1296	1296	1296	0
618	20250225	105400	17841112	1296	1296	1296	1296	0
619	20250225	105300	17841112	1296	1296	1296	1296	0
620	20250225	105200	17841112	1296	1296	1296	1296	0
621	20250225	105100	17841112	1296	1296	1296	1296	485
622	20250225	105000	17212552	1296	1296	1296	1296	0
623	20250225	104900	17212552	1296	1296	1296	1296	11
624	20250225	104800	17198296	1296	1296	1296	1296	0
625	20250225	104700	17198296	1296	1296	1296	1296	0
626	20250225	104600	17198296	1296	1296	1296	1296	0
627	20250225	104500	17198296	1296	1296	1296	1296	0
628	20250225	104400	17198296	1296	1296	1296	1296	24
629	20250225	104300	17167192	1297	1297	1297	1297	0
630	20250225	104200	17167192	1297	1297	1297	1297	0
631	20250225	104100	17167192	1297	1297	1297	1297	0
632	20250225	104000	17167192	1297	1297	1297	1297	2
633	20250225	103900	17164598	1300	1300	1300	1300	0
634	20250225	103800	17164598	1300	1300	1300	1300	0
635	20250225	103700	17164598	1300	1300	1300	1300	0
636	20250225	103600	17164598	1300	1300	1300	1300	0
637	20250225	103500	17164598	1300	1300	1300	1300	0
638	20250225	103400	17164598	1300	1300	1300	1300	0
639	20250225	103300	17164598	1300	1300	1300	1300	0
640	20250225	103200	17164598	1300	1300	1300	1300	2
641	20250225	103100	17161998	1300	1300	1300	1300	0
642	20250225	103000	17161998	1300	1300	1300	1300	62
643	20250225	102900	17081398	1297	1297	1297	1297	0
644	20250225	102800	17081398	1297	1297	1297	1297	0
645	20250225	102700	17081398	1297	1297	1297	1297	0
646	20250225	102600	17081398	1297	1297	1297	1297	0
647	20250225	102500	17081398	1297	1297	1297	1297	200
648	20250225	102400	16821998	1296	1296	1296	1296	0
649	20250225	102300	16821998	1296	1296	1296	1296	0
650	20250225	102200	16821998	1296	1296	1296	1296	16
651	20250225	102100	16801262	1297	1297	1297	1297	0
652	20250225	102000	16801262	1297	1297	1297	1297	5
653	20250225	101900	16794777	1297	1297	1297	1297	1
654	20250225	101800	16793480	1297	1297	1297	1297	0
655	20250225	101700	16793480	1297	1297	1297	1297	0
656	20250225	101600	16793480	1297	1297	1297	1297	0
657	20250225	101500	16793480	1297	1297	1297	1297	0
658	20250225	101400	16793480	1297	1297	1297	1297	0
659	20250225	101300	16793480	1297	1297	1297	1297	1
660	20250225	101200	16792183	1297	1297	1297	1297	0
661	20250225	101100	16792183	1297	1297	1297	1297	1
662	20250225	101000	16790886	1297	1297	1297	1297	5
663	20250225	100900	16784401	1297	1297	1297	1297	0
664	20250225	100800	16784401	1297	1297	1297	1297	8
665	20250225	100700	16774025	1297	1297	1297	1297	164
666	20250225	100600	16561317	1297	1297	1297	1297	0
667	20250225	100500	16561317	1297	1297	1297	1297	59
668	20250225	100400	16484794	1297	1297	1297	1297	15
669	20250225	100300	16465339	1297	1297	1297	1297	2
670	20250225	100200	16462745	1297	1297	1297	1297	0
671	20250225	100100	16462745	1297	1297	1297	1297	0
672	20250225	100000	16462745	1297	1296	1297	1296	501
673	20250225	095900	15813448	1296	1296	1296	1296	590
674	20250225	095800	15048808	1297	1297	1297	1297	0
675	20250225	095700	15048808	1297	1297	1297	1297	7
676	20250225	095600	15039729	1297	1297	1297	1297	0
677	20250225	095500	15039729	1297	1297	1297	1297	5
678	20250225	095400	15033244	1297	1297	1297	1296	2421
679	20250225	095300	11894826	1299	1300	1300	1299	513
680	20250225	095200	11228438	1300	1300	1300	1300	38
681	20250225	095100	11179038	1299	1299	1299	1299	0
682	20250225	095000	11179038	1299	1299	1299	1299	99
683	20250225	094900	11050437	1300	1300	1300	1300	1
684	20250225	094800	11049137	1299	1299	1299	1299	389
685	20250225	094700	10543826	1299	1299	1299	1299	3
686	20250225	094600	10539929	1300	1300	1300	1300	33
687	20250225	094500	10497029	1300	1300	1300	1300	30
688	20250225	094400	10458029	1300	1300	1300	1300	0
689	20250225	094300	10458029	1300	1300	1300	1300	0
690	20250225	094200	10458029	1300	1300	1300	1300	0
691	20250225	094100	10458029	1300	1300	1300	1300	0
692	20250225	094000	10458029	1300	1300	1300	1300	0
693	20250225	093900	10458029	1300	1300	1300	1300	0
694	20250225	093800	10458029	1300	1300	1300	1300	0
695	20250225	093700	10458029	1300	1300	1300	1300	1
696	20250225	093600	10456729	1297	1297	1297	1297	0
697	20250225	093500	10456729	1297	1297	1297	1297	1
698	20250225	093400	10455432	1301	1301	1301	1301	7
699	20250225	093300	10446325	1301	1301	1301	1301	1
700	20250225	093200	10445024	1296	1296	1296	1296	70
701	20250225	093100	10354304	1301	1301	1301	1301	0
702	20250225	093000	10354304	1301	1301	1301	1301	0
703	20250225	092900	10354304	1301	1301	1301	1301	0
704	20250225	092800	10354304	1301	1295	1301	1295	1401
705	20250225	092700	8540003	1295	1301	1301	1295	2018
706	20250225	092600	5926385	1297	1297	1297	1297	1
707	20250225	092500	5925088	1301	1301	1301	1301	0
708	20250225	092400	5925088	1301	1301	1301	1301	0
709	20250225	092300	5925088	1301	1301	1301	1301	0
710	20250225	092200	5925088	1301	1301	1301	1301	0
711	20250225	092100	5925088	1301	1301	1301	1301	0
712	20250225	092000	5925088	1301	1298	1301	1296	101
713	20250225	091900	5794088	1297	1297	1297	1297	108
714	20250225	091800	5654012	1301	1301	1301	1301	0
715	20250225	091700	5654012	1301	1301	1301	1301	0
716	20250225	091600	5654012	1301	1301	1301	1301	0
717	20250225	091500	5654012	1301	1301	1301	1301	0
718	20250225	091400	5654012	1301	1298	1301	1298	2200
719	20250225	091300	2792010	1298	1298	1298	1298	0
720	20250225	091200	2792010	1298	1298	1298	1298	1235
721	20250225	091100	1188980	1301	1301	1301	1301	10
722	20250225	091000	1175970	1301	1301	1301	1301	0
723	20250225	090900	1175970	1301	1301	1301	1301	0
724	20250225	090800	1175970	1301	1298	1301	1298	144
725	20250225	090700	989055	1298	1298	1298	1298	0
726	20250225	090600	989055	1298	1298	1298	1298	0
727	20250225	090500	989055	1298	1298	1298	1298	0
728	20250225	090400	989055	1298	1298	1298	1298	0
729	20250225	090300	989055	1298	1299	1299	1296	69
730	20250225	090200	899466	1300	1300	1300	1300	9
731	20250225	090100	887766	1301	1303	1303	1301	46
732	20250225	090000	827835	1305	1308	1308	1305	633