KissMeData/024910/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	191100	55119759	1893	1893	1893	1893	1197
3	20250225	191000	55119759	1893	1893	1893	1893	0
4	20250225	190900	55119759	1893	1893	1893	1893	0
5	20250225	190800	55119759	1893	1893	1893	1893	0
6	20250225	190700	55119759	1893	1893	1893	1893	0
7	20250225	190600	55119759	1893	1893	1893	1893	0
8	20250225	190500	55119759	1893	1893	1893	1893	0
9	20250225	190400	55119759	1893	1893	1893	1893	0
10	20250225	190300	55119759	1893	1893	1893	1893	0
11	20250225	190200	55119759	1893	1893	1893	1893	0
12	20250225	190100	55119759	1893	1893	1893	1893	0
13	20250225	190000	55119759	1893	1893	1893	1893	0
14	20250225	185900	55119759	1893	1893	1893	1893	0
15	20250225	185800	55119759	1893	1893	1893	1893	0
16	20250225	185700	55119759	1893	1893	1893	1893	0
17	20250225	185600	55119759	1893	1893	1893	1893	0
18	20250225	185500	55119759	1893	1893	1893	1893	0
19	20250225	185400	55119759	1893	1893	1893	1893	0
20	20250225	185300	55119759	1893	1893	1893	1893	0
21	20250225	185200	55119759	1893	1893	1893	1893	0
22	20250225	185100	55119759	1893	1893	1893	1893	0
23	20250225	185000	55119759	1893	1893	1893	1893	0
24	20250225	184900	55119759	1893	1893	1893	1893	0
25	20250225	184800	55119759	1893	1893	1893	1893	0
26	20250225	184700	55119759	1893	1893	1893	1893	0
27	20250225	184600	55119759	1893	1893	1893	1893	0
28	20250225	184500	55119759	1893	1893	1893	1893	0
29	20250225	184400	55119759	1893	1893	1893	1893	0
30	20250225	184300	55119759	1893	1893	1893	1893	0
31	20250225	184200	55119759	1893	1893	1893	1893	0
32	20250225	184100	55119759	1893	1893	1893	1893	1197
33	20250225	184000	55119759	1893	1893	1893	1893	0
34	20250225	183900	55119759	1893	1893	1893	1893	0
35	20250225	183800	55119759	1893	1893	1893	1893	0
36	20250225	183700	55119759	1893	1893	1893	1893	0
37	20250225	183600	55119759	1893	1893	1893	1893	0
38	20250225	183500	55119759	1893	1893	1893	1893	0
39	20250225	183400	55119759	1893	1893	1893	1893	0
40	20250225	183300	55119759	1893	1893	1893	1893	0
41	20250225	183200	55119759	1893	1893	1893	1893	0
42	20250225	183100	55119759	1893	1893	1893	1893	0
43	20250225	183000	55119759	1893	1893	1893	1893	0
44	20250225	182900	55119759	1893	1893	1893	1893	0
45	20250225	182800	55119759	1893	1893	1893	1893	0
46	20250225	182700	55119759	1893	1893	1893	1893	0
47	20250225	182600	55119759	1893	1893	1893	1893	0
48	20250225	182500	55119759	1893	1893	1893	1893	0
49	20250225	182400	55119759	1893	1893	1893	1893	0
50	20250225	182300	55119759	1893	1893	1893	1893	0
51	20250225	182200	55119759	1893	1893	1893	1893	0
52	20250225	182100	55119759	1893	1893	1893	1893	0
53	20250225	182000	55119759	1893	1893	1893	1893	0
54	20250225	181900	55119759	1893	1893	1893	1893	0
55	20250225	181800	55119759	1893	1893	1893	1893	0
56	20250225	181700	55119759	1893	1893	1893	1893	0
57	20250225	181600	55119759	1893	1893	1893	1893	0
58	20250225	181500	55119759	1893	1893	1893	1893	0
59	20250225	181400	55119759	1893	1893	1893	1893	0
60	20250225	181300	55119759	1893	1893	1893	1893	0
61	20250225	181200	55119759	1893	1893	1893	1893	0
62	20250225	181100	55119759	1893	1893	1893	1893	1197
63	20250225	181000	55119759	1893	1893	1893	1893	0
64	20250225	180900	55119759	1893	1893	1893	1893	0
65	20250225	180800	55119759	1893	1893	1893	1893	0
66	20250225	180700	55119759	1893	1893	1893	1893	0
67	20250225	180600	55119759	1893	1893	1893	1893	0
68	20250225	180500	55119759	1893	1893	1893	1893	0
69	20250225	180400	55119759	1893	1893	1893	1893	0
70	20250225	180300	55119759	1893	1893	1893	1893	0
71	20250225	180200	55119759	1893	1893	1893	1893	0
72	20250225	180100	55119759	1893	1893	1893	1893	0
73	20250225	180000	55119759	1893	1893	1893	1893	0
74	20250225	175900	55119759	1893	1893	1893	1893	0
75	20250225	175800	55119759	1893	1893	1893	1893	0
76	20250225	175700	55119759	1893	1893	1893	1893	0
77	20250225	175600	55119759	1893	1893	1893	1893	0
78	20250225	175500	55119759	1893	1893	1893	1893	0
79	20250225	175400	55119759	1893	1893	1893	1893	0
80	20250225	175300	55119759	1893	1893	1893	1893	0
81	20250225	175200	55119759	1893	1893	1893	1893	0
82	20250225	175100	55119759	1893	1893	1893	1893	0
83	20250225	175000	55119759	1893	1893	1893	1893	0
84	20250225	174900	55119759	1893	1893	1893	1893	0
85	20250225	174800	55119759	1893	1893	1893	1893	0
86	20250225	174700	55119759	1893	1893	1893	1893	0
87	20250225	174600	55119759	1893	1893	1893	1893	0
88	20250225	174500	55119759	1893	1893	1893	1893	0
89	20250225	174400	55119759	1893	1893	1893	1893	0
90	20250225	174300	55119759	1893	1893	1893	1893	0
91	20250225	174200	55119759	1893	1893	1893	1893	0
92	20250225	174100	55119759	1893	1893	1893	1893	1197
93	20250225	174000	55119759	1893	1893	1893	1893	0
94	20250225	173900	55119759	1893	1893	1893	1893	0
95	20250225	173800	55119759	1893	1893	1893	1893	0
96	20250225	173700	55119759	1893	1893	1893	1893	0
97	20250225	173600	55119759	1893	1893	1893	1893	0
98	20250225	173500	55119759	1893	1893	1893	1893	0
99	20250225	173400	55119759	1893	1893	1893	1893	0
100	20250225	173300	55119759	1893	1893	1893	1893	0
101	20250225	173200	55119759	1893	1893	1893	1893	0
102	20250225	173100	55119759	1893	1893	1893	1893	0
103	20250225	173000	55119759	1893	1893	1893	1893	0
104	20250225	172900	55119759	1893	1893	1893	1893	0
105	20250225	172800	55119759	1893	1893	1893	1893	0
106	20250225	172700	55119759	1893	1893	1893	1893	0
107	20250225	172600	55119759	1893	1893	1893	1893	0
108	20250225	172500	55119759	1893	1893	1893	1893	0
109	20250225	172400	55119759	1893	1893	1893	1893	0
110	20250225	172300	55119759	1893	1893	1893	1893	0
111	20250225	172200	55119759	1893	1893	1893	1893	0
112	20250225	172100	55119759	1893	1893	1893	1893	0
113	20250225	172000	55119759	1893	1893	1893	1893	0
114	20250225	171900	55119759	1893	1893	1893	1893	0
115	20250225	171800	55119759	1893	1893	1893	1893	0
116	20250225	171700	55119759	1893	1893	1893	1893	0
117	20250225	171600	55119759	1893	1893	1893	1893	0
118	20250225	171500	55119759	1893	1893	1893	1893	0
119	20250225	171400	55119759	1893	1893	1893	1893	0
120	20250225	171300	55119759	1893	1893	1893	1893	0
121	20250225	171200	55119759	1893	1893	1893	1893	0
122	20250225	171100	55119759	1893	1893	1893	1893	1197
123	20250225	171000	55119759	1893	1893	1893	1893	0
124	20250225	170900	55119759	1893	1893	1893	1893	0
125	20250225	170800	55119759	1893	1893	1893	1893	0
126	20250225	170700	55119759	1893	1893	1893	1893	0
127	20250225	170600	55119759	1893	1893	1893	1893	0
128	20250225	170500	55119759	1893	1893	1893	1893	0
129	20250225	170400	55119759	1893	1893	1893	1893	0
130	20250225	170300	55119759	1893	1893	1893	1893	0
131	20250225	170200	55119759	1893	1893	1893	1893	0
132	20250225	170100	55119759	1893	1893	1893	1893	0
133	20250225	170000	55119759	1893	1893	1893	1893	0
134	20250225	165900	55119759	1893	1893	1893	1893	0
135	20250225	165800	55119759	1893	1893	1893	1893	0
136	20250225	165700	55119759	1893	1893	1893	1893	0
137	20250225	165600	55119759	1893	1893	1893	1893	0
138	20250225	165500	55119759	1893	1893	1893	1893	0
139	20250225	165400	55119759	1893	1893	1893	1893	0
140	20250225	165300	55119759	1893	1893	1893	1893	0
141	20250225	165200	55119759	1893	1893	1893	1893	0
142	20250225	165100	55119759	1893	1893	1893	1893	0
143	20250225	165000	55119759	1893	1893	1893	1893	0
144	20250225	164900	55119759	1893	1893	1893	1893	0
145	20250225	164800	55119759	1893	1893	1893	1893	0
146	20250225	164700	55119759	1893	1893	1893	1893	0
147	20250225	164600	55119759	1893	1893	1893	1893	0
148	20250225	164500	55119759	1893	1893	1893	1893	0
149	20250225	164400	55119759	1893	1893	1893	1893	0
150	20250225	164300	55119759	1893	1893	1893	1893	0
151	20250225	164200	55119759	1893	1893	1893	1893	0
152	20250225	164100	55119759	1893	1893	1893	1893	1197
153	20250225	164000	55119759	1893	1893	1893	1893	0
154	20250225	163900	55119759	1893	1893	1893	1893	0
155	20250225	163800	55119759	1893	1893	1893	1893	0
156	20250225	163700	55119759	1893	1893	1893	1893	0
157	20250225	163600	55119759	1893	1893	1893	1893	0
158	20250225	163500	55119759	1893	1893	1893	1893	0
159	20250225	163400	55119759	1893	1893	1893	1893	0
160	20250225	163300	55119759	1893	1893	1893	1893	0
161	20250225	163200	55119759	1893	1893	1893	1893	0
162	20250225	163100	55119759	1893	1893	1893	1893	0
163	20250225	163000	55119759	1893	1893	1893	1893	0
164	20250225	162900	55119759	1893	1893	1893	1893	0
165	20250225	162800	55119759	1893	1893	1893	1893	0
166	20250225	162700	55119759	1893	1893	1893	1893	0
167	20250225	162600	55119759	1893	1893	1893	1893	0
168	20250225	162500	55119759	1893	1893	1893	1893	0
169	20250225	162400	55119759	1893	1893	1893	1893	0
170	20250225	162300	55119759	1893	1893	1893	1893	0
171	20250225	162200	55119759	1893	1893	1893	1893	0
172	20250225	162100	55119759	1893	1893	1893	1893	0
173	20250225	162000	55119759	1893	1893	1893	1893	0
174	20250225	161900	55119759	1893	1893	1893	1893	0
175	20250225	161800	55119759	1893	1893	1893	1893	0
176	20250225	161700	55119759	1893	1893	1893	1893	0
177	20250225	161600	55119759	1893	1893	1893	1893	0
178	20250225	161500	55119759	1893	1893	1893	1893	0
179	20250225	161400	55119759	1893	1893	1893	1893	0
180	20250225	161300	55119759	1893	1893	1893	1893	0
181	20250225	161200	55119759	1893	1893	1893	1893	0
182	20250225	161100	55119759	1893	1893	1893	1893	1197
183	20250225	161000	55119759	1893	1893	1893	1893	0
184	20250225	160900	55119759	1893	1893	1893	1893	0
185	20250225	160800	55119759	1893	1893	1893	1893	0
186	20250225	160700	55119759	1893	1893	1893	1893	0
187	20250225	160600	55119759	1893	1893	1893	1893	0
188	20250225	160500	55119759	1893	1893	1893	1893	0
189	20250225	160400	55119759	1893	1893	1893	1893	0
190	20250225	160300	55119759	1893	1893	1893	1893	0
191	20250225	160200	55119759	1893	1893	1893	1893	0
192	20250225	160100	55119759	1893	1893	1893	1893	0
193	20250225	160000	55119759	1893	1893	1893	1893	0
194	20250225	155900	55119759	1893	1893	1893	1893	0
195	20250225	155800	55119759	1893	1893	1893	1893	0
196	20250225	155700	55119759	1893	1893	1893	1893	0
197	20250225	155600	55119759	1893	1893	1893	1893	0
198	20250225	155500	55119759	1893	1893	1893	1893	0
199	20250225	155400	55119759	1893	1893	1893	1893	0
200	20250225	155300	55119759	1893	1893	1893	1893	0
201	20250225	155200	55119759	1893	1893	1893	1893	0
202	20250225	155100	55119759	1893	1893	1893	1893	0
203	20250225	155000	55119759	1893	1893	1893	1893	0
204	20250225	154900	55119759	1893	1893	1893	1893	0
205	20250225	154800	55119759	1893	1893	1893	1893	0
206	20250225	154700	55119759	1893	1893	1893	1893	0
207	20250225	154600	55119759	1893	1893	1893	1893	0
208	20250225	154500	55119759	1893	1893	1893	1893	0
209	20250225	154400	55119759	1893	1893	1893	1893	0
210	20250225	154300	55119759	1893	1893	1893	1893	0
211	20250225	154200	55119759	1893	1893	1893	1893	0
212	20250225	154100	55119759	1893	1893	1893	1893	1197
213	20250225	154000	55119759	1893	1893	1893	1893	0
214	20250225	153900	55119759	1893	1893	1893	1893	0
215	20250225	153800	55119759	1893	1893	1893	1893	0
216	20250225	153700	55119759	1893	1893	1893	1893	0
217	20250225	153600	55119759	1893	1893	1893	1893	0
218	20250225	153500	55119759	1893	1893	1893	1893	0
219	20250225	153400	55119759	1893	1893	1893	1893	0
220	20250225	153300	55119759	1893	1893	1893	1893	0
221	20250225	153200	55119759	1893	1893	1893	1893	0
222	20250225	153100	55119759	1893	1893	1893	1893	0
223	20250225	153000	55119759	1893	1893	1893	1893	1197
224	20250225	152900	52853838	1900	1900	1900	1900	0
225	20250225	152800	52853838	1900	1900	1900	1900	0
226	20250225	152700	52853838	1900	1900	1900	1900	0
227	20250225	152600	52853838	1900	1900	1900	1900	0
228	20250225	152500	52853838	1900	1900	1900	1900	0
229	20250225	152400	52853838	1900	1900	1900	1900	0
230	20250225	152300	52853838	1900	1900	1900	1900	0
231	20250225	152200	52853838	1900	1900	1900	1900	0
232	20250225	152100	52853838	1900	1900	1900	1900	0
233	20250225	152000	52853838	1900	1900	1900	1900	0
234	20250225	151900	52853838	1900	1894	1900	1894	68
235	20250225	151800	52725040	1901	1894	1901	1894	2
236	20250225	151700	52721245	1903	1903	1903	1903	0
237	20250225	151600	52721245	1903	1903	1903	1903	1
238	20250225	151500	52719342	1892	1894	1894	1892	2634
239	20250225	151400	47734841	1907	1907	1907	1907	0
240	20250225	151300	47734841	1907	1907	1907	1907	0
241	20250225	151200	47734841	1907	1907	1907	1907	0
242	20250225	151100	47734841	1907	1907	1907	1907	0
243	20250225	151000	47734841	1907	1907	1907	1907	0
244	20250225	150900	47734841	1907	1907	1907	1907	0
245	20250225	150800	47734841	1907	1907	1907	1907	0
246	20250225	150700	47734841	1907	1907	1907	1907	0
247	20250225	150600	47734841	1907	1907	1907	1907	0
248	20250225	150500	47734841	1907	1907	1907	1907	0
249	20250225	150400	47734841	1907	1907	1907	1907	0
250	20250225	150300	47734841	1907	1907	1907	1907	0
251	20250225	150200	47734841	1907	1907	1907	1907	0
252	20250225	150100	47734841	1907	1907	1907	1907	0
253	20250225	150000	47734841	1907	1907	1907	1907	0
254	20250225	145900	47734841	1907	1907	1907	1907	0
255	20250225	145800	47734841	1907	1907	1907	1907	3
256	20250225	145700	47729120	1907	1907	1907	1907	0
257	20250225	145600	47729120	1907	1907	1907	1907	0
258	20250225	145500	47729120	1907	1907	1907	1907	0
259	20250225	145400	47729120	1907	1907	1907	1907	0
260	20250225	145300	47729120	1907	1895	1907	1894	1001
261	20250225	145200	45832732	1908	1908	1908	1908	0
262	20250225	145100	45832732	1908	1908	1908	1908	0
263	20250225	145000	45832732	1908	1908	1908	1908	0
264	20250225	144900	45832732	1908	1908	1908	1908	0
265	20250225	144800	45832732	1908	1908	1908	1908	0
266	20250225	144700	45832732	1908	1908	1908	1908	0
267	20250225	144600	45832732	1908	1908	1908	1908	0
268	20250225	144500	45832732	1908	1908	1908	1908	0
269	20250225	144400	45832732	1908	1908	1908	1908	0
270	20250225	144300	45832732	1908	1908	1908	1908	0
271	20250225	144200	45832732	1908	1908	1908	1908	0
272	20250225	144100	45832732	1908	1908	1908	1908	0
273	20250225	144000	45832732	1908	1908	1908	1908	0
274	20250225	143900	45832732	1908	1908	1908	1908	0
275	20250225	143800	45832732	1908	1908	1908	1908	0
276	20250225	143700	45832732	1908	1908	1908	1908	0
277	20250225	143600	45832732	1908	1908	1908	1908	0
278	20250225	143500	45832732	1908	1908	1908	1908	0
279	20250225	143400	45832732	1908	1908	1908	1908	0
280	20250225	143300	45832732	1908	1908	1908	1908	0
281	20250225	143200	45832732	1908	1908	1908	1908	0
282	20250225	143100	45832732	1908	1908	1908	1908	0
283	20250225	143000	45832732	1908	1908	1908	1908	0
284	20250225	142900	45832732	1908	1895	1908	1895	196
285	20250225	142800	45461299	1908	1908	1908	1908	0
286	20250225	142700	45461299	1908	1908	1908	1908	0
287	20250225	142600	45461299	1908	1908	1908	1908	0
288	20250225	142500	45461299	1908	1908	1908	1908	0
289	20250225	142400	45461299	1908	1908	1908	1908	0
290	20250225	142300	45461299	1908	1908	1908	1908	0
291	20250225	142200	45461299	1908	1908	1908	1908	0
292	20250225	142100	45461299	1908	1908	1908	1908	0
293	20250225	142000	45461299	1908	1908	1908	1908	0
294	20250225	141900	45461299	1908	1908	1908	1908	0
295	20250225	141800	45461299	1908	1908	1908	1908	0
296	20250225	141700	45461299	1908	1908	1908	1908	0
297	20250225	141600	45461299	1908	1908	1908	1908	0
298	20250225	141500	45461299	1908	1908	1908	1908	0
299	20250225	141400	45461299	1908	1908	1908	1908	0
300	20250225	141300	45461299	1908	1908	1908	1908	1
301	20250225	141200	45459391	1896	1897	1897	1896	1500
302	20250225	141100	42614946	1909	1909	1909	1909	1
303	20250225	141000	42613037	1898	1898	1898	1898	0
304	20250225	140900	42613037	1898	1898	1898	1898	0
305	20250225	140800	42613037	1898	1898	1898	1898	0
306	20250225	140700	42613037	1898	1898	1898	1898	0
307	20250225	140600	42613037	1898	1898	1898	1898	0
308	20250225	140500	42613037	1898	1898	1898	1898	5
309	20250225	140400	42603547	1898	1898	1898	1898	0
310	20250225	140300	42603547	1898	1898	1898	1898	0
311	20250225	140200	42603547	1898	1900	1900	1898	1756
312	20250225	140100	39268723	1900	1900	1900	1900	0
313	20250225	140000	39268723	1900	1900	1900	1900	0
314	20250225	135900	39268723	1900	1900	1900	1900	1
315	20250225	135800	39266823	1899	1899	1899	1899	2
316	20250225	135700	39263025	1899	1901	1901	1899	5000
317	20250225	135600	29763872	1911	1911	1911	1911	1
318	20250225	135500	29761961	1909	1908	1909	1908	69
319	20250225	135400	29630283	1908	1908	1908	1908	0
320	20250225	135300	29630283	1908	1908	1908	1908	0
321	20250225	135200	29630283	1908	1908	1908	1908	0
322	20250225	135100	29630283	1908	1908	1908	1908	1
323	20250225	135000	29628375	1901	1901	1901	1901	0
324	20250225	134900	29628375	1901	1901	1901	1901	0
325	20250225	134800	29628375	1901	1901	1901	1901	0
326	20250225	134700	29628375	1901	1901	1901	1901	4
327	20250225	134600	29620771	1901	1908	1908	1901	81
328	20250225	134500	29466782	1908	1908	1908	1908	1
329	20250225	134400	29464874	1907	1907	1907	1907	1
330	20250225	134300	29462967	1906	1906	1906	1906	0
331	20250225	134200	29462967	1906	1906	1906	1906	0
332	20250225	134100	29462967	1906	1906	1906	1906	0
333	20250225	134000	29462967	1906	1906	1906	1906	0
334	20250225	133900	29462967	1906	1906	1906	1906	0
335	20250225	133800	29462967	1906	1906	1906	1906	0
336	20250225	133700	29462967	1906	1906	1906	1906	3
337	20250225	133600	29457249	1906	1906	1906	1906	0
338	20250225	133500	29457249	1906	1906	1906	1906	0
339	20250225	133400	29457249	1906	1906	1906	1906	3
340	20250225	133300	29451531	1906	1906	1906	1906	18
341	20250225	133200	29417223	1906	1906	1906	1906	0
342	20250225	133100	29417223	1906	1906	1906	1906	5
343	20250225	133000	29407693	1906	1906	1906	1906	0
344	20250225	132900	29407693	1906	1906	1906	1906	0
345	20250225	132800	29407693	1906	1906	1906	1906	0
346	20250225	132700	29407693	1906	1906	1906	1906	0
347	20250225	132600	29407693	1906	1906	1906	1906	0
348	20250225	132500	29407693	1906	1906	1906	1906	0
349	20250225	132400	29407693	1906	1906	1906	1906	0
350	20250225	132300	29407693	1906	1906	1906	1906	0
351	20250225	132200	29407693	1906	1906	1906	1906	0
352	20250225	132100	29407693	1906	1906	1906	1906	0
353	20250225	132000	29407693	1906	1906	1906	1906	0
354	20250225	131900	29407693	1906	1906	1906	1906	0
355	20250225	131800	29407693	1906	1906	1906	1906	0
356	20250225	131700	29407693	1906	1906	1906	1906	0
357	20250225	131600	29407693	1906	1906	1906	1906	1
358	20250225	131500	29405787	1900	1900	1900	1900	0
359	20250225	131400	29405787	1900	1900	1900	1900	0
360	20250225	131300	29405787	1900	1900	1900	1900	0
361	20250225	131200	29405787	1900	1900	1900	1900	17
362	20250225	131100	29373487	1906	1906	1906	1906	0
363	20250225	131000	29373487	1906	1906	1906	1906	1
364	20250225	130900	29371581	1901	1901	1901	1901	0
365	20250225	130800	29371581	1901	1901	1901	1901	0
366	20250225	130700	29371581	1901	1901	1901	1901	0
367	20250225	130600	29371581	1901	1901	1901	1901	0
368	20250225	130500	29371581	1901	1901	1901	1901	868
369	20250225	130400	27721513	1901	1901	1901	1901	0
370	20250225	130300	27721513	1901	1901	1901	1901	634
371	20250225	130200	26516279	1906	1906	1906	1906	0
372	20250225	130100	26516279	1906	1906	1906	1906	0
373	20250225	130000	26516279	1906	1906	1906	1906	0
374	20250225	125900	26516279	1906	1906	1906	1906	0
375	20250225	125800	26516279	1906	1906	1906	1906	0
376	20250225	125700	26516279	1906	1906	1906	1906	0
377	20250225	125600	26516279	1906	1901	1906	1901	311
378	20250225	125500	25925063	1901	1901	1901	1901	29
379	20250225	125400	25869934	1909	1909	1909	1909	0
380	20250225	125300	25869934	1909	1909	1909	1909	0
381	20250225	125200	25869934	1909	1909	1909	1909	0
382	20250225	125100	25869934	1909	1909	1909	1909	5
383	20250225	125000	25860389	1900	1901	1901	1900	270
384	20250225	124900	25347331	1909	1909	1909	1909	0
385	20250225	124800	25347331	1909	1909	1909	1909	0
386	20250225	124700	25347331	1909	1909	1909	1909	0
387	20250225	124600	25347331	1909	1909	1909	1909	0
388	20250225	124500	25347331	1909	1909	1909	1909	6
389	20250225	124400	25335877	1909	1909	1909	1909	0
390	20250225	124300	25335877	1909	1909	1909	1909	0
391	20250225	124200	25335877	1909	1909	1909	1909	0
392	20250225	124100	25335877	1909	1909	1909	1909	0
393	20250225	124000	25335877	1909	1908	1909	1908	105
394	20250225	123900	25135454	1909	1909	1909	1909	0
395	20250225	123800	25135454	1909	1909	1909	1909	0
396	20250225	123700	25135454	1909	1909	1909	1909	0
397	20250225	123600	25135454	1909	1909	1909	1909	0
398	20250225	123500	25135454	1909	1909	1909	1909	0
399	20250225	123400	25135454	1909	1909	1909	1909	0
400	20250225	123300	25135454	1909	1909	1909	1909	0
401	20250225	123200	25135454	1909	1909	1909	1909	26
402	20250225	123100	25085820	1909	1909	1909	1909	0
403	20250225	123000	25085820	1909	1909	1909	1909	0
404	20250225	122900	25085820	1909	1909	1909	1909	0
405	20250225	122800	25085820	1909	1909	1909	1909	0
406	20250225	122700	25085820	1909	1909	1909	1909	0
407	20250225	122600	25085820	1909	1909	1909	1909	1
408	20250225	122500	25083911	1900	1900	1900	1900	400
409	20250225	122400	24323911	1909	1909	1909	1909	0
410	20250225	122300	24323911	1909	1909	1909	1909	0
411	20250225	122200	24323911	1909	1909	1909	1909	1
412	20250225	122100	24322002	1900	1900	1900	1900	0
413	20250225	122000	24322002	1900	1900	1900	1900	300
414	20250225	121900	23752002	1909	1909	1909	1909	0
415	20250225	121800	23752002	1909	1909	1909	1909	0
416	20250225	121700	23752002	1909	1909	1909	1909	0
417	20250225	121600	23752002	1909	1909	1909	1909	0
418	20250225	121500	23752002	1909	1909	1909	1909	0
419	20250225	121400	23752002	1909	1909	1909	1909	0
420	20250225	121300	23752002	1909	1912	1912	1900	1816
421	20250225	121200	20300594	1902	1902	1902	1902	0
422	20250225	121100	20300594	1902	1902	1902	1902	0
423	20250225	121000	20300594	1902	1902	1902	1902	0
424	20250225	120900	20300594	1902	1902	1902	1902	0
425	20250225	120800	20300594	1902	1902	1902	1902	0
426	20250225	120700	20300594	1902	1902	1902	1902	31
427	20250225	120600	20241632	1912	1912	1912	1912	0
428	20250225	120500	20241632	1912	1912	1912	1912	0
429	20250225	120400	20241632	1912	1912	1912	1912	0
430	20250225	120300	20241632	1912	1912	1912	1912	1
431	20250225	120200	20239720	1902	1902	1902	1902	0
432	20250225	120100	20239720	1902	1902	1902	1902	0
433	20250225	120000	20239720	1902	1903	1903	1902	291
434	20250225	115900	19686218	1912	1912	1912	1912	0
435	20250225	115800	19686218	1912	1912	1912	1912	1
436	20250225	115700	19684306	1903	1903	1903	1903	0
437	20250225	115600	19684306	1903	1903	1903	1903	0
438	20250225	115500	19684306	1903	1903	1903	1903	196
439	20250225	115400	19311318	1913	1913	1913	1913	11
440	20250225	115300	19290275	1914	1914	1914	1914	0
441	20250225	115200	19290275	1914	1914	1914	1914	0
442	20250225	115100	19290275	1914	1914	1914	1914	0
443	20250225	115000	19290275	1914	1914	1914	1914	0
444	20250225	114900	19290275	1914	1914	1914	1914	0
445	20250225	114800	19290275	1914	1914	1914	1914	1
446	20250225	114700	19288361	1903	1914	1914	1903	401
447	20250225	114600	18525247	1903	1903	1903	1903	40
448	20250225	114500	18449127	1903	1906	1906	1903	765
449	20250225	114400	16992564	1907	1907	1907	1907	169
450	20250225	114300	16670281	1914	1914	1914	1914	0
451	20250225	114200	16670281	1914	1914	1914	1914	0
452	20250225	114100	16670281	1914	1914	1914	1914	0
453	20250225	114000	16670281	1914	1914	1914	1914	0
454	20250225	113900	16670281	1914	1914	1914	1914	0
455	20250225	113800	16670281	1914	1914	1914	1914	0
456	20250225	113700	16670281	1914	1914	1914	1914	2
457	20250225	113600	16666453	1914	1914	1914	1914	100
458	20250225	113500	16475053	1914	1914	1914	1914	0
459	20250225	113400	16475053	1914	1914	1914	1914	0
460	20250225	113300	16475053	1914	1914	1914	1914	0
461	20250225	113200	16475053	1914	1914	1914	1914	21
462	20250225	113100	16434859	1905	1905	1905	1905	287
463	20250225	113000	15888124	1915	1915	1915	1915	0
464	20250225	112900	15888124	1915	1915	1915	1915	0
465	20250225	112800	15888124	1915	1915	1915	1915	0
466	20250225	112700	15888124	1915	1915	1915	1915	0
467	20250225	112600	15888124	1915	1915	1915	1915	0
468	20250225	112500	15888124	1915	1915	1915	1915	0
469	20250225	112400	15888124	1915	1915	1915	1915	0
470	20250225	112300	15888124	1915	1915	1915	1915	3
471	20250225	112200	15882379	1915	1915	1915	1915	0
472	20250225	112100	15882379	1915	1915	1915	1915	0
473	20250225	112000	15882379	1915	1915	1915	1915	0
474	20250225	111900	15882379	1915	1915	1915	1915	0
475	20250225	111800	15882379	1915	1915	1915	1915	0
476	20250225	111700	15882379	1915	1915	1915	1915	0
477	20250225	111600	15882379	1915	1915	1915	1915	0
478	20250225	111500	15882379	1915	1915	1915	1915	0
479	20250225	111400	15882379	1915	1915	1915	1915	0
480	20250225	111300	15882379	1915	1915	1915	1915	0
481	20250225	111200	15882379	1915	1915	1915	1915	0
482	20250225	111100	15882379	1915	1915	1915	1915	0
483	20250225	111000	15882379	1915	1915	1915	1915	0
484	20250225	110900	15882379	1915	1915	1915	1915	0
485	20250225	110800	15882379	1915	1915	1915	1915	0
486	20250225	110700	15882379	1915	1915	1915	1915	0
487	20250225	110600	15882379	1915	1915	1915	1915	0
488	20250225	110500	15882379	1915	1915	1915	1915	0
489	20250225	110400	15882379	1915	1915	1915	1915	1
490	20250225	110300	15880464	1914	1914	1914	1914	0
491	20250225	110200	15880464	1914	1914	1914	1914	0
492	20250225	110100	15880464	1914	1914	1914	1914	0
493	20250225	110000	15880464	1914	1914	1914	1914	0
494	20250225	105900	15880464	1914	1914	1914	1914	10
495	20250225	105800	15861324	1914	1914	1914	1914	1
496	20250225	105700	15859410	1908	1908	1908	1908	108
497	20250225	105600	15653346	1915	1915	1915	1915	0
498	20250225	105500	15653346	1915	1915	1915	1915	0
499	20250225	105400	15653346	1915	1915	1915	1915	2
500	20250225	105300	15649516	1917	1917	1917	1917	0
501	20250225	105200	15649516	1917	1917	1917	1917	0
502	20250225	105100	15649516	1917	1917	1917	1917	0
503	20250225	105000	15649516	1917	1917	1917	1917	0
504	20250225	104900	15649516	1917	1917	1917	1917	0
505	20250225	104800	15649516	1917	1917	1917	1917	0
506	20250225	104700	15649516	1917	1917	1917	1917	0
507	20250225	104600	15649516	1917	1917	1917	1917	0
508	20250225	104500	15649516	1917	1917	1917	1917	0
509	20250225	104400	15649516	1917	1917	1917	1917	0
510	20250225	104300	15649516	1917	1917	1917	1917	0
511	20250225	104200	15649516	1917	1917	1917	1917	0
512	20250225	104100	15649516	1917	1917	1917	1917	0
513	20250225	104000	15649516	1917	1912	1917	1912	4
514	20250225	103900	15641858	1914	1914	1914	1914	0
515	20250225	103800	15641858	1914	1914	1914	1914	0
516	20250225	103700	15641858	1914	1914	1914	1914	0
517	20250225	103600	15641858	1914	1914	1914	1914	0
518	20250225	103500	15641858	1914	1914	1914	1914	0
519	20250225	103400	15641858	1914	1914	1914	1914	0
520	20250225	103300	15641858	1914	1914	1914	1914	0
521	20250225	103200	15641858	1914	1914	1914	1914	0
522	20250225	103100	15641858	1914	1914	1914	1914	0
523	20250225	103000	15641858	1914	1914	1914	1914	0
524	20250225	102900	15641858	1914	1914	1914	1914	0
525	20250225	102800	15641858	1914	1914	1914	1914	0
526	20250225	102700	15641858	1914	1914	1914	1914	0
527	20250225	102600	15641858	1914	1914	1914	1914	0
528	20250225	102500	15641858	1914	1914	1914	1914	0
529	20250225	102400	15641858	1914	1914	1914	1914	0
530	20250225	102300	15641858	1914	1914	1914	1914	1
531	20250225	102200	15639944	1904	1904	1904	1904	500
532	20250225	102100	14687944	1904	1904	1904	1904	22
533	20250225	102000	14646056	1916	1916	1916	1916	0
534	20250225	101900	14646056	1916	1916	1916	1916	0
535	20250225	101800	14646056	1916	1916	1916	1916	0
536	20250225	101700	14646056	1916	1916	1916	1916	0
537	20250225	101600	14646056	1916	1916	1916	1916	4
538	20250225	101500	14638392	1917	1917	1917	1917	0
539	20250225	101400	14638392	1917	1917	1917	1917	0
540	20250225	101300	14638392	1917	1916	1917	1916	70
541	20250225	101200	14504222	1917	1915	1917	1915	101
542	20250225	101100	14310805	1917	1917	1917	1917	1
543	20250225	101000	14308888	1916	1913	1916	1913	3001
544	20250225	100900	8567972	1915	1915	1915	1915	502
545	20250225	100800	7606642	1901	1904	1904	1901	518
546	20250225	100700	6620771	1916	1916	1916	1916	0
547	20250225	100600	6620771	1916	1916	1916	1916	0
548	20250225	100500	6620771	1916	1916	1916	1916	0
549	20250225	100400	6620771	1916	1916	1916	1916	0
550	20250225	100300	6620771	1916	1916	1916	1916	0
551	20250225	100200	6620771	1916	1905	1916	1904	394
552	20250225	100100	5870427	1917	1917	1917	1917	7
553	20250225	100000	5857008	1917	1917	1917	1917	0
554	20250225	095900	5857008	1917	1917	1917	1917	0
555	20250225	095800	5857008	1917	1917	1917	1917	0
556	20250225	095700	5857008	1917	1917	1917	1917	0
557	20250225	095600	5857008	1917	1917	1917	1917	0
558	20250225	095500	5857008	1917	1917	1917	1917	0
559	20250225	095400	5857008	1917	1917	1917	1917	0
560	20250225	095300	5857008	1917	1917	1917	1917	0
561	20250225	095200	5857008	1917	1917	1917	1917	0
562	20250225	095100	5857008	1917	1917	1917	1917	0
563	20250225	095000	5857008	1917	1917	1917	1917	0
564	20250225	094900	5857008	1917	1917	1917	1917	0
565	20250225	094800	5857008	1917	1917	1917	1917	0
566	20250225	094700	5857008	1917	1917	1917	1917	0
567	20250225	094600	5857008	1917	1917	1917	1917	10
568	20250225	094500	5837838	1917	1917	1917	1917	0
569	20250225	094400	5837838	1917	1917	1917	1917	50
570	20250225	094300	5741988	1917	1917	1917	1917	2
571	20250225	094200	5738154	1918	1918	1918	1918	0
572	20250225	094100	5738154	1918	1918	1918	1918	0
573	20250225	094000	5738154	1918	1918	1918	1918	0
574	20250225	093900	5738154	1918	1918	1918	1918	0
575	20250225	093800	5738154	1918	1918	1918	1918	0
576	20250225	093700	5738154	1918	1918	1918	1918	88
577	20250225	093600	5569370	1918	1918	1918	1918	0
578	20250225	093500	5569370	1918	1918	1918	1918	0
579	20250225	093400	5569370	1918	1918	1918	1918	0
580	20250225	093300	5569370	1918	1918	1918	1918	0
581	20250225	093200	5569370	1918	1918	1918	1918	0
582	20250225	093100	5569370	1918	1918	1918	1918	0
583	20250225	093000	5569370	1918	1915	1918	1915	501
584	20250225	092900	4609952	1915	1915	1915	1915	1
585	20250225	092800	4608037	1915	1915	1915	1915	0
586	20250225	092700	4608037	1915	1915	1915	1915	0
587	20250225	092600	4608037	1915	1915	1915	1915	0
588	20250225	092500	4608037	1915	1915	1915	1915	0
589	20250225	092400	4608037	1915	1915	1915	1915	0
590	20250225	092300	4608037	1915	1915	1915	1915	0
591	20250225	092200	4608037	1915	1915	1915	1915	0
592	20250225	092100	4608037	1915	1915	1915	1915	100
593	20250225	092000	4416537	1903	1903	1903	1903	0
594	20250225	091900	4416537	1903	1903	1903	1903	0
595	20250225	091800	4416537	1903	1903	1903	1903	0
596	20250225	091700	4416537	1903	1903	1903	1903	0
597	20250225	091600	4416537	1903	1903	1903	1903	0
598	20250225	091500	4416537	1903	1903	1903	1903	0
599	20250225	091400	4416537	1903	1903	1903	1903	20
600	20250225	091300	4378477	1915	1915	1915	1915	0
601	20250225	091200	4378477	1915	1915	1915	1915	1
602	20250225	091100	4376562	1903	1903	1903	1903	0
603	20250225	091000	4376562	1903	1903	1903	1903	0
604	20250225	090900	4376562	1903	1906	1906	1903	1809
605	20250225	090800	932229	1915	1915	1915	1915	0
606	20250225	090700	932229	1915	1915	1915	1915	0
607	20250225	090600	932229	1915	1915	1915	1915	0
608	20250225	090500	932229	1915	1915	1915	1915	0
609	20250225	090400	932229	1915	1915	1915	1915	0
610	20250225	090300	932229	1915	1915	1915	1915	0
611	20250225	090200	932229	1915	1915	1915	1915	0
612	20250225	090100	932229	1915	1915	1915	1915	100
613	20250225	090000	740729	1915	1915	1915	1905	387