KissMeData/043360/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	193000	9549443	1884	1884	1884	1884	384
3	20250225	192900	9549443	1884	1884	1884	1884	0
4	20250225	192800	9549443	1884	1884	1884	1884	0
5	20250225	192700	9549443	1884	1884	1884	1884	0
6	20250225	192600	9549443	1884	1884	1884	1884	0
7	20250225	192500	9549443	1884	1884	1884	1884	0
8	20250225	192400	9549443	1884	1884	1884	1884	0
9	20250225	192300	9549443	1884	1884	1884	1884	0
10	20250225	192200	9549443	1884	1884	1884	1884	0
11	20250225	192100	9549443	1884	1884	1884	1884	0
12	20250225	192000	9549443	1884	1884	1884	1884	0
13	20250225	191900	9549443	1884	1884	1884	1884	0
14	20250225	191800	9549443	1884	1884	1884	1884	0
15	20250225	191700	9549443	1884	1884	1884	1884	0
16	20250225	191600	9549443	1884	1884	1884	1884	0
17	20250225	191500	9549443	1884	1884	1884	1884	0
18	20250225	191400	9549443	1884	1884	1884	1884	0
19	20250225	191300	9549443	1884	1884	1884	1884	0
20	20250225	191200	9549443	1884	1884	1884	1884	0
21	20250225	191100	9549443	1884	1884	1884	1884	0
22	20250225	191000	9549443	1884	1884	1884	1884	0
23	20250225	190900	9549443	1884	1884	1884	1884	0
24	20250225	190800	9549443	1884	1884	1884	1884	0
25	20250225	190700	9549443	1884	1884	1884	1884	0
26	20250225	190600	9549443	1884	1884	1884	1884	0
27	20250225	190500	9549443	1884	1884	1884	1884	0
28	20250225	190400	9549443	1884	1884	1884	1884	0
29	20250225	190300	9549443	1884	1884	1884	1884	0
30	20250225	190200	9549443	1884	1884	1884	1884	0
31	20250225	190100	9549443	1884	1884	1884	1884	0
32	20250225	190000	9549443	1884	1884	1884	1884	384
33	20250225	185900	9549443	1884	1884	1884	1884	0
34	20250225	185800	9549443	1884	1884	1884	1884	0
35	20250225	185700	9549443	1884	1884	1884	1884	0
36	20250225	185600	9549443	1884	1884	1884	1884	0
37	20250225	185500	9549443	1884	1884	1884	1884	0
38	20250225	185400	9549443	1884	1884	1884	1884	0
39	20250225	185300	9549443	1884	1884	1884	1884	0
40	20250225	185200	9549443	1884	1884	1884	1884	0
41	20250225	185100	9549443	1884	1884	1884	1884	0
42	20250225	185000	9549443	1884	1884	1884	1884	0
43	20250225	184900	9549443	1884	1884	1884	1884	0
44	20250225	184800	9549443	1884	1884	1884	1884	0
45	20250225	184700	9549443	1884	1884	1884	1884	0
46	20250225	184600	9549443	1884	1884	1884	1884	0
47	20250225	184500	9549443	1884	1884	1884	1884	0
48	20250225	184400	9549443	1884	1884	1884	1884	0
49	20250225	184300	9549443	1884	1884	1884	1884	0
50	20250225	184200	9549443	1884	1884	1884	1884	0
51	20250225	184100	9549443	1884	1884	1884	1884	0
52	20250225	184000	9549443	1884	1884	1884	1884	0
53	20250225	183900	9549443	1884	1884	1884	1884	0
54	20250225	183800	9549443	1884	1884	1884	1884	0
55	20250225	183700	9549443	1884	1884	1884	1884	0
56	20250225	183600	9549443	1884	1884	1884	1884	0
57	20250225	183500	9549443	1884	1884	1884	1884	0
58	20250225	183400	9549443	1884	1884	1884	1884	0
59	20250225	183300	9549443	1884	1884	1884	1884	0
60	20250225	183200	9549443	1884	1884	1884	1884	0
61	20250225	183100	9549443	1884	1884	1884	1884	0
62	20250225	183000	9549443	1884	1884	1884	1884	384
63	20250225	182900	9549443	1884	1884	1884	1884	0
64	20250225	182800	9549443	1884	1884	1884	1884	0
65	20250225	182700	9549443	1884	1884	1884	1884	0
66	20250225	182600	9549443	1884	1884	1884	1884	0
67	20250225	182500	9549443	1884	1884	1884	1884	0
68	20250225	182400	9549443	1884	1884	1884	1884	0
69	20250225	182300	9549443	1884	1884	1884	1884	0
70	20250225	182200	9549443	1884	1884	1884	1884	0
71	20250225	182100	9549443	1884	1884	1884	1884	0
72	20250225	182000	9549443	1884	1884	1884	1884	0
73	20250225	181900	9549443	1884	1884	1884	1884	0
74	20250225	181800	9549443	1884	1884	1884	1884	0
75	20250225	181700	9549443	1884	1884	1884	1884	0
76	20250225	181600	9549443	1884	1884	1884	1884	0
77	20250225	181500	9549443	1884	1884	1884	1884	0
78	20250225	181400	9549443	1884	1884	1884	1884	0
79	20250225	181300	9549443	1884	1884	1884	1884	0
80	20250225	181200	9549443	1884	1884	1884	1884	0
81	20250225	181100	9549443	1884	1884	1884	1884	0
82	20250225	181000	9549443	1884	1884	1884	1884	0
83	20250225	180900	9549443	1884	1884	1884	1884	0
84	20250225	180800	9549443	1884	1884	1884	1884	0
85	20250225	180700	9549443	1884	1884	1884	1884	0
86	20250225	180600	9549443	1884	1884	1884	1884	0
87	20250225	180500	9549443	1884	1884	1884	1884	0
88	20250225	180400	9549443	1884	1884	1884	1884	0
89	20250225	180300	9549443	1884	1884	1884	1884	0
90	20250225	180200	9549443	1884	1884	1884	1884	0
91	20250225	180100	9549443	1884	1884	1884	1884	0
92	20250225	180000	9549443	1884	1884	1884	1884	384
93	20250225	175900	9549443	1884	1884	1884	1884	0
94	20250225	175800	9549443	1884	1884	1884	1884	0
95	20250225	175700	9549443	1884	1884	1884	1884	0
96	20250225	175600	9549443	1884	1884	1884	1884	0
97	20250225	175500	9549443	1884	1884	1884	1884	0
98	20250225	175400	9549443	1884	1884	1884	1884	0
99	20250225	175300	9549443	1884	1884	1884	1884	0
100	20250225	175200	9549443	1884	1884	1884	1884	0
101	20250225	175100	9549443	1884	1884	1884	1884	0
102	20250225	175000	9549443	1884	1884	1884	1884	0
103	20250225	174900	9549443	1884	1884	1884	1884	0
104	20250225	174800	9549443	1884	1884	1884	1884	0
105	20250225	174700	9549443	1884	1884	1884	1884	0
106	20250225	174600	9549443	1884	1884	1884	1884	0
107	20250225	174500	9549443	1884	1884	1884	1884	0
108	20250225	174400	9549443	1884	1884	1884	1884	0
109	20250225	174300	9549443	1884	1884	1884	1884	0
110	20250225	174200	9549443	1884	1884	1884	1884	0
111	20250225	174100	9549443	1884	1884	1884	1884	0
112	20250225	174000	9549443	1884	1884	1884	1884	0
113	20250225	173900	9549443	1884	1884	1884	1884	0
114	20250225	173800	9549443	1884	1884	1884	1884	0
115	20250225	173700	9549443	1884	1884	1884	1884	0
116	20250225	173600	9549443	1884	1884	1884	1884	0
117	20250225	173500	9549443	1884	1884	1884	1884	0
118	20250225	173400	9549443	1884	1884	1884	1884	0
119	20250225	173300	9549443	1884	1884	1884	1884	0
120	20250225	173200	9549443	1884	1884	1884	1884	0
121	20250225	173100	9549443	1884	1884	1884	1884	0
122	20250225	173000	9549443	1884	1884	1884	1884	384
123	20250225	172900	9549443	1884	1884	1884	1884	0
124	20250225	172800	9549443	1884	1884	1884	1884	0
125	20250225	172700	9549443	1884	1884	1884	1884	0
126	20250225	172600	9549443	1884	1884	1884	1884	0
127	20250225	172500	9549443	1884	1884	1884	1884	0
128	20250225	172400	9549443	1884	1884	1884	1884	0
129	20250225	172300	9549443	1884	1884	1884	1884	0
130	20250225	172200	9549443	1884	1884	1884	1884	0
131	20250225	172100	9549443	1884	1884	1884	1884	0
132	20250225	172000	9549443	1884	1884	1884	1884	0
133	20250225	171900	9549443	1884	1884	1884	1884	0
134	20250225	171800	9549443	1884	1884	1884	1884	0
135	20250225	171700	9549443	1884	1884	1884	1884	0
136	20250225	171600	9549443	1884	1884	1884	1884	0
137	20250225	171500	9549443	1884	1884	1884	1884	0
138	20250225	171400	9549443	1884	1884	1884	1884	0
139	20250225	171300	9549443	1884	1884	1884	1884	0
140	20250225	171200	9549443	1884	1884	1884	1884	0
141	20250225	171100	9549443	1884	1884	1884	1884	0
142	20250225	171000	9549443	1884	1884	1884	1884	0
143	20250225	170900	9549443	1884	1884	1884	1884	0
144	20250225	170800	9549443	1884	1884	1884	1884	0
145	20250225	170700	9549443	1884	1884	1884	1884	0
146	20250225	170600	9549443	1884	1884	1884	1884	0
147	20250225	170500	9549443	1884	1884	1884	1884	0
148	20250225	170400	9549443	1884	1884	1884	1884	0
149	20250225	170300	9549443	1884	1884	1884	1884	0
150	20250225	170200	9549443	1884	1884	1884	1884	0
151	20250225	170100	9549443	1884	1884	1884	1884	0
152	20250225	170000	9549443	1884	1884	1884	1884	384
153	20250225	165900	9549443	1884	1884	1884	1884	0
154	20250225	165800	9549443	1884	1884	1884	1884	0
155	20250225	165700	9549443	1884	1884	1884	1884	0
156	20250225	165600	9549443	1884	1884	1884	1884	0
157	20250225	165500	9549443	1884	1884	1884	1884	0
158	20250225	165400	9549443	1884	1884	1884	1884	0
159	20250225	165300	9549443	1884	1884	1884	1884	0
160	20250225	165200	9549443	1884	1884	1884	1884	0
161	20250225	165100	9549443	1884	1884	1884	1884	0
162	20250225	165000	9549443	1884	1884	1884	1884	0
163	20250225	164900	9549443	1884	1884	1884	1884	0
164	20250225	164800	9549443	1884	1884	1884	1884	0
165	20250225	164700	9549443	1884	1884	1884	1884	0
166	20250225	164600	9549443	1884	1884	1884	1884	0
167	20250225	164500	9549443	1884	1884	1884	1884	0
168	20250225	164400	9549443	1884	1884	1884	1884	0
169	20250225	164300	9549443	1884	1884	1884	1884	0
170	20250225	164200	9549443	1884	1884	1884	1884	0
171	20250225	164100	9549443	1884	1884	1884	1884	0
172	20250225	164000	9549443	1884	1884	1884	1884	0
173	20250225	163900	9549443	1884	1884	1884	1884	0
174	20250225	163800	9549443	1884	1884	1884	1884	0
175	20250225	163700	9549443	1884	1884	1884	1884	0
176	20250225	163600	9549443	1884	1884	1884	1884	0
177	20250225	163500	9549443	1884	1884	1884	1884	0
178	20250225	163400	9549443	1884	1884	1884	1884	0
179	20250225	163300	9549443	1884	1884	1884	1884	0
180	20250225	163200	9549443	1884	1884	1884	1884	0
181	20250225	163100	9549443	1884	1884	1884	1884	0
182	20250225	163000	9549443	1884	1884	1884	1884	384
183	20250225	162900	9549443	1884	1884	1884	1884	0
184	20250225	162800	9549443	1884	1884	1884	1884	0
185	20250225	162700	9549443	1884	1884	1884	1884	0
186	20250225	162600	9549443	1884	1884	1884	1884	0
187	20250225	162500	9549443	1884	1884	1884	1884	0
188	20250225	162400	9549443	1884	1884	1884	1884	0
189	20250225	162300	9549443	1884	1884	1884	1884	0
190	20250225	162200	9549443	1884	1884	1884	1884	0
191	20250225	162100	9549443	1884	1884	1884	1884	0
192	20250225	162000	9549443	1884	1884	1884	1884	0
193	20250225	161900	9549443	1884	1884	1884	1884	0
194	20250225	161800	9549443	1884	1884	1884	1884	0
195	20250225	161700	9549443	1884	1884	1884	1884	0
196	20250225	161600	9549443	1884	1884	1884	1884	0
197	20250225	161500	9549443	1884	1884	1884	1884	0
198	20250225	161400	9549443	1884	1884	1884	1884	0
199	20250225	161300	9549443	1884	1884	1884	1884	0
200	20250225	161200	9549443	1884	1884	1884	1884	0
201	20250225	161100	9549443	1884	1884	1884	1884	0
202	20250225	161000	9549443	1884	1884	1884	1884	0
203	20250225	160900	9549443	1884	1884	1884	1884	0
204	20250225	160800	9549443	1884	1884	1884	1884	0
205	20250225	160700	9549443	1884	1884	1884	1884	0
206	20250225	160600	9549443	1884	1884	1884	1884	0
207	20250225	160500	9549443	1884	1884	1884	1884	0
208	20250225	160400	9549443	1884	1884	1884	1884	0
209	20250225	160300	9549443	1884	1884	1884	1884	0
210	20250225	160200	9549443	1884	1884	1884	1884	0
211	20250225	160100	9549443	1884	1884	1884	1884	0
212	20250225	160000	9549443	1884	1884	1884	1884	384
213	20250225	155900	9549443	1884	1884	1884	1884	0
214	20250225	155800	9549443	1884	1884	1884	1884	0
215	20250225	155700	9549443	1884	1884	1884	1884	0
216	20250225	155600	9549443	1884	1884	1884	1884	0
217	20250225	155500	9549443	1884	1884	1884	1884	0
218	20250225	155400	9549443	1884	1884	1884	1884	0
219	20250225	155300	9549443	1884	1884	1884	1884	0
220	20250225	155200	9549443	1884	1884	1884	1884	0
221	20250225	155100	9549443	1884	1884	1884	1884	0
222	20250225	155000	9549443	1884	1884	1884	1884	0
223	20250225	154900	9549443	1884	1884	1884	1884	0
224	20250225	154800	9549443	1884	1884	1884	1884	0
225	20250225	154700	9549443	1884	1884	1884	1884	0
226	20250225	154600	9549443	1884	1884	1884	1884	0
227	20250225	154500	9549443	1884	1884	1884	1884	0
228	20250225	154400	9549443	1884	1884	1884	1884	0
229	20250225	154300	9549443	1884	1884	1884	1884	0
230	20250225	154200	9549443	1884	1884	1884	1884	0
231	20250225	154100	9549443	1884	1884	1884	1884	0
232	20250225	154000	9549443	1884	1884	1884	1884	0
233	20250225	153900	9549443	1884	1884	1884	1884	0
234	20250225	153800	9549443	1884	1884	1884	1884	0
235	20250225	153700	9549443	1884	1884	1884	1884	0
236	20250225	153600	9549443	1884	1884	1884	1884	0
237	20250225	153500	9549443	1884	1884	1884	1884	0
238	20250225	153400	9549443	1884	1884	1884	1884	0
239	20250225	153300	9549443	1884	1884	1884	1884	0
240	20250225	153200	9549443	1884	1884	1884	1884	0
241	20250225	153100	9549443	1884	1884	1884	1884	0
242	20250225	153000	9549443	1884	1884	1884	1884	768
243	20250225	152900	8825987	1861	1861	1861	1861	0
244	20250225	152800	8825987	1861	1861	1861	1861	0
245	20250225	152700	8825987	1861	1861	1861	1861	0
246	20250225	152600	8825987	1861	1861	1861	1861	0
247	20250225	152500	8825987	1861	1861	1861	1861	0
248	20250225	152400	8825987	1861	1861	1861	1861	0
249	20250225	152300	8825987	1861	1861	1861	1861	0
250	20250225	152200	8825987	1861	1861	1861	1861	0
251	20250225	152100	8825987	1861	1861	1861	1861	0
252	20250225	152000	8825987	1861	1861	1861	1861	0
253	20250225	151900	8825987	1861	1861	1861	1861	0
254	20250225	151800	8825987	1861	1861	1861	1861	0
255	20250225	151700	8825987	1861	1861	1861	1861	0
256	20250225	151600	8825987	1861	1861	1861	1861	0
257	20250225	151500	8825987	1861	1861	1861	1861	0
258	20250225	151400	8825987	1861	1861	1861	1861	0
259	20250225	151300	8825987	1861	1861	1861	1861	0
260	20250225	151200	8825987	1861	1861	1861	1861	0
261	20250225	151100	8825987	1861	1861	1861	1861	0
262	20250225	151000	8825987	1861	1861	1861	1861	1
263	20250225	150900	8824126	1864	1864	1864	1864	0
264	20250225	150800	8824126	1864	1864	1864	1864	0
265	20250225	150700	8824126	1864	1864	1864	1864	0
266	20250225	150600	8824126	1864	1864	1864	1864	0
267	20250225	150500	8824126	1864	1864	1864	1864	0
268	20250225	150400	8824126	1864	1864	1864	1864	0
269	20250225	150300	8824126	1864	1864	1864	1864	0
270	20250225	150200	8824126	1864	1864	1864	1864	2
271	20250225	150100	8820398	1864	1864	1864	1864	0
272	20250225	150000	8820398	1864	1864	1864	1864	0
273	20250225	145900	8820398	1864	1864	1864	1864	0
274	20250225	145800	8820398	1864	1864	1864	1864	0
275	20250225	145700	8820398	1864	1864	1864	1864	0
276	20250225	145600	8820398	1864	1864	1864	1864	0
277	20250225	145500	8820398	1864	1864	1864	1864	0
278	20250225	145400	8820398	1864	1864	1864	1864	0
279	20250225	145300	8820398	1864	1864	1864	1864	0
280	20250225	145200	8820398	1864	1864	1864	1864	0
281	20250225	145100	8820398	1864	1864	1864	1864	0
282	20250225	145000	8820398	1864	1864	1864	1864	0
283	20250225	144900	8820398	1864	1864	1864	1864	0
284	20250225	144800	8820398	1864	1864	1864	1864	0
285	20250225	144700	8820398	1864	1864	1864	1864	0
286	20250225	144600	8820398	1864	1864	1864	1864	0
287	20250225	144500	8820398	1864	1864	1864	1864	0
288	20250225	144400	8820398	1864	1864	1864	1864	0
289	20250225	144300	8820398	1864	1864	1864	1864	0
290	20250225	144200	8820398	1864	1864	1864	1864	0
291	20250225	144100	8820398	1864	1864	1864	1864	0
292	20250225	144000	8820398	1864	1864	1864	1864	0
293	20250225	143900	8820398	1864	1864	1864	1864	0
294	20250225	143800	8820398	1864	1864	1864	1864	0
295	20250225	143700	8820398	1864	1864	1864	1864	0
296	20250225	143600	8820398	1864	1864	1864	1864	0
297	20250225	143500	8820398	1864	1864	1864	1864	0
298	20250225	143400	8820398	1864	1864	1864	1864	0
299	20250225	143300	8820398	1864	1864	1864	1864	0
300	20250225	143200	8820398	1864	1864	1864	1864	0
301	20250225	143100	8820398	1864	1864	1864	1864	0
302	20250225	143000	8820398	1864	1864	1864	1864	0
303	20250225	142900	8820398	1864	1864	1864	1864	0
304	20250225	142800	8820398	1864	1864	1864	1864	0
305	20250225	142700	8820398	1864	1864	1864	1864	0
306	20250225	142600	8820398	1864	1864	1864	1864	0
307	20250225	142500	8820398	1864	1864	1864	1864	0
308	20250225	142400	8820398	1864	1864	1864	1864	0
309	20250225	142300	8820398	1864	1864	1864	1864	0
310	20250225	142200	8820398	1864	1864	1864	1864	1
311	20250225	142100	8818534	1862	1862	1862	1862	0
312	20250225	142000	8818534	1862	1862	1862	1862	0
313	20250225	141900	8818534	1862	1862	1862	1862	0
314	20250225	141800	8818534	1862	1862	1862	1862	0
315	20250225	141700	8818534	1862	1862	1862	1862	0
316	20250225	141600	8818534	1862	1862	1862	1862	0
317	20250225	141500	8818534	1862	1862	1862	1862	11
318	20250225	141400	8798052	1865	1865	1865	1865	0
319	20250225	141300	8798052	1865	1865	1865	1865	0
320	20250225	141200	8798052	1865	1865	1865	1865	0
321	20250225	141100	8798052	1865	1865	1865	1865	0
322	20250225	141000	8798052	1865	1865	1865	1865	0
323	20250225	140900	8798052	1865	1865	1865	1865	0
324	20250225	140800	8798052	1865	1865	1865	1865	0
325	20250225	140700	8798052	1865	1865	1865	1865	0
326	20250225	140600	8798052	1865	1865	1865	1865	0
327	20250225	140500	8798052	1865	1865	1865	1865	0
328	20250225	140400	8798052	1865	1865	1865	1865	0
329	20250225	140300	8798052	1865	1865	1865	1865	0
330	20250225	140200	8798052	1865	1865	1865	1865	0
331	20250225	140100	8798052	1865	1865	1865	1865	0
332	20250225	140000	8798052	1865	1865	1865	1865	0
333	20250225	135900	8798052	1865	1865	1865	1865	0
334	20250225	135800	8798052	1865	1865	1865	1865	0
335	20250225	135700	8798052	1865	1865	1865	1865	0
336	20250225	135600	8798052	1865	1865	1865	1865	0
337	20250225	135500	8798052	1865	1865	1865	1865	0
338	20250225	135400	8798052	1865	1865	1865	1865	0
339	20250225	135300	8798052	1865	1865	1865	1865	0
340	20250225	135200	8798052	1865	1865	1865	1865	0
341	20250225	135100	8798052	1865	1865	1865	1865	0
342	20250225	135000	8798052	1865	1865	1865	1865	0
343	20250225	134900	8798052	1865	1865	1865	1865	0
344	20250225	134800	8798052	1865	1865	1865	1865	0
345	20250225	134700	8798052	1865	1865	1865	1865	0
346	20250225	134600	8798052	1865	1865	1865	1865	0
347	20250225	134500	8798052	1865	1865	1865	1865	0
348	20250225	134400	8798052	1865	1865	1865	1865	0
349	20250225	134300	8798052	1865	1865	1865	1865	0
350	20250225	134200	8798052	1865	1865	1865	1865	0
351	20250225	134100	8798052	1865	1865	1865	1865	0
352	20250225	134000	8798052	1865	1865	1865	1865	0
353	20250225	133900	8798052	1865	1865	1865	1865	0
354	20250225	133800	8798052	1865	1865	1865	1865	0
355	20250225	133700	8798052	1865	1865	1865	1865	0
356	20250225	133600	8798052	1865	1865	1865	1865	51
357	20250225	133500	8702937	1865	1865	1865	1865	0
358	20250225	133400	8702937	1865	1865	1865	1865	38
359	20250225	133300	8632067	1866	1866	1866	1866	0
360	20250225	133200	8632067	1866	1866	1866	1866	0
361	20250225	133100	8632067	1866	1866	1866	1866	0
362	20250225	133000	8632067	1866	1866	1866	1866	0
363	20250225	132900	8632067	1866	1866	1866	1866	0
364	20250225	132800	8632067	1866	1866	1866	1866	0
365	20250225	132700	8632067	1866	1866	1866	1866	0
366	20250225	132600	8632067	1866	1866	1866	1866	0
367	20250225	132500	8632067	1866	1866	1866	1866	0
368	20250225	132400	8632067	1866	1866	1866	1866	0
369	20250225	132300	8632067	1866	1866	1866	1866	0
370	20250225	132200	8632067	1866	1866	1866	1866	0
371	20250225	132100	8632067	1866	1866	1866	1866	0
372	20250225	132000	8632067	1866	1866	1866	1866	0
373	20250225	131900	8632067	1866	1866	1866	1866	0
374	20250225	131800	8632067	1866	1866	1866	1866	0
375	20250225	131700	8632067	1866	1866	1866	1866	0
376	20250225	131600	8632067	1866	1866	1866	1866	0
377	20250225	131500	8632067	1866	1866	1866	1866	0
378	20250225	131400	8632067	1866	1866	1866	1866	0
379	20250225	131300	8632067	1866	1866	1866	1866	0
380	20250225	131200	8632067	1866	1866	1866	1866	0
381	20250225	131100	8632067	1866	1866	1866	1866	0
382	20250225	131000	8632067	1866	1866	1866	1866	0
383	20250225	130900	8632067	1866	1866	1866	1866	0
384	20250225	130800	8632067	1866	1866	1866	1866	0
385	20250225	130700	8632067	1866	1866	1866	1866	0
386	20250225	130600	8632067	1866	1866	1866	1866	0
387	20250225	130500	8632067	1866	1866	1866	1866	0
388	20250225	130400	8632067	1866	1866	1866	1866	0
389	20250225	130300	8632067	1866	1866	1866	1866	0
390	20250225	130200	8632067	1866	1866	1866	1866	0
391	20250225	130100	8632067	1866	1866	1866	1866	0
392	20250225	130000	8632067	1866	1866	1866	1866	0
393	20250225	125900	8632067	1866	1866	1866	1866	0
394	20250225	125800	8632067	1866	1866	1866	1866	0
395	20250225	125700	8632067	1866	1866	1866	1866	0
396	20250225	125600	8632067	1866	1866	1866	1866	0
397	20250225	125500	8632067	1866	1866	1866	1866	0
398	20250225	125400	8632067	1866	1866	1866	1866	0
399	20250225	125300	8632067	1866	1866	1866	1866	0
400	20250225	125200	8632067	1866	1866	1866	1866	0
401	20250225	125100	8632067	1866	1866	1866	1866	0
402	20250225	125000	8632067	1866	1866	1866	1866	0
403	20250225	124900	8632067	1866	1866	1866	1866	0
404	20250225	124800	8632067	1866	1866	1866	1866	0
405	20250225	124700	8632067	1866	1866	1866	1866	68
406	20250225	124600	8505179	1860	1860	1860	1860	0
407	20250225	124500	8505179	1860	1860	1860	1860	0
408	20250225	124400	8505179	1860	1860	1860	1860	0
409	20250225	124300	8505179	1860	1860	1860	1860	0
410	20250225	124200	8505179	1860	1860	1860	1860	262
411	20250225	124100	8017859	1860	1860	1860	1860	0
412	20250225	124000	8017859	1860	1860	1860	1860	0
413	20250225	123900	8017859	1860	1860	1860	1860	0
414	20250225	123800	8017859	1860	1860	1860	1860	0
415	20250225	123700	8017859	1860	1860	1860	1860	0
416	20250225	123600	8017859	1860	1860	1860	1860	0
417	20250225	123500	8017859	1860	1860	1860	1860	0
418	20250225	123400	8017859	1860	1860	1860	1860	0
419	20250225	123300	8017859	1860	1860	1860	1860	0
420	20250225	123200	8017859	1860	1860	1860	1860	0
421	20250225	123100	8017859	1860	1860	1860	1860	0
422	20250225	123000	8017859	1860	1860	1860	1860	0
423	20250225	122900	8017859	1860	1860	1860	1860	0
424	20250225	122800	8017859	1860	1860	1860	1860	0
425	20250225	122700	8017859	1860	1860	1860	1860	0
426	20250225	122600	8017859	1860	1860	1860	1860	0
427	20250225	122500	8017859	1860	1860	1860	1860	68
428	20250225	122400	7891379	1860	1860	1860	1860	0
429	20250225	122300	7891379	1860	1860	1860	1860	0
430	20250225	122200	7891379	1860	1860	1860	1860	0
431	20250225	122100	7891379	1860	1860	1860	1860	0
432	20250225	122000	7891379	1860	1860	1860	1860	0
433	20250225	121900	7891379	1860	1860	1860	1860	0
434	20250225	121800	7891379	1860	1860	1860	1860	0
435	20250225	121700	7891379	1860	1860	1860	1860	0
436	20250225	121600	7891379	1860	1860	1860	1860	0
437	20250225	121500	7891379	1860	1860	1860	1860	0
438	20250225	121400	7891379	1860	1860	1860	1860	0
439	20250225	121300	7891379	1860	1860	1860	1860	0
440	20250225	121200	7891379	1860	1860	1860	1860	0
441	20250225	121100	7891379	1860	1860	1860	1860	0
442	20250225	121000	7891379	1860	1860	1860	1860	0
443	20250225	120900	7891379	1860	1860	1860	1860	0
444	20250225	120800	7891379	1860	1860	1860	1860	0
445	20250225	120700	7891379	1860	1860	1860	1860	0
446	20250225	120600	7891379	1860	1860	1860	1860	0
447	20250225	120500	7891379	1860	1860	1860	1860	0
448	20250225	120400	7891379	1860	1860	1860	1860	0
449	20250225	120300	7891379	1860	1860	1860	1860	0
450	20250225	120200	7891379	1860	1860	1860	1860	0
451	20250225	120100	7891379	1860	1860	1860	1860	0
452	20250225	120000	7891379	1860	1860	1860	1860	0
453	20250225	115900	7891379	1860	1860	1860	1860	0
454	20250225	115800	7891379	1860	1860	1860	1860	0
455	20250225	115700	7891379	1860	1860	1860	1860	0
456	20250225	115600	7891379	1860	1860	1860	1860	0
457	20250225	115500	7891379	1860	1860	1860	1860	0
458	20250225	115400	7891379	1860	1860	1860	1860	0
459	20250225	115300	7891379	1860	1860	1860	1860	0
460	20250225	115200	7891379	1860	1860	1860	1860	0
461	20250225	115100	7891379	1860	1860	1860	1860	0
462	20250225	115000	7891379	1860	1860	1860	1860	10
463	20250225	114900	7872779	1866	1866	1866	1866	0
464	20250225	114800	7872779	1866	1866	1866	1866	0
465	20250225	114700	7872779	1866	1866	1866	1866	0
466	20250225	114600	7872779	1866	1866	1866	1866	0
467	20250225	114500	7872779	1866	1866	1866	1866	0
468	20250225	114400	7872779	1866	1866	1866	1866	0
469	20250225	114300	7872779	1866	1866	1866	1866	0
470	20250225	114200	7872779	1866	1866	1866	1866	0
471	20250225	114100	7872779	1866	1866	1866	1866	0
472	20250225	114000	7872779	1866	1866	1866	1866	0
473	20250225	113900	7872779	1866	1866	1866	1866	0
474	20250225	113800	7872779	1866	1866	1866	1866	0
475	20250225	113700	7872779	1866	1866	1866	1866	0
476	20250225	113600	7872779	1866	1866	1866	1866	0
477	20250225	113500	7872779	1866	1866	1866	1866	0
478	20250225	113400	7872779	1866	1866	1866	1866	0
479	20250225	113300	7872779	1866	1866	1866	1866	0
480	20250225	113200	7872779	1866	1866	1866	1866	0
481	20250225	113100	7872779	1866	1866	1866	1866	0
482	20250225	113000	7872779	1866	1866	1866	1866	0
483	20250225	112900	7872779	1866	1866	1866	1866	0
484	20250225	112800	7872779	1866	1866	1866	1866	0
485	20250225	112700	7872779	1866	1866	1866	1866	0
486	20250225	112600	7872779	1866	1866	1866	1866	0
487	20250225	112500	7872779	1866	1866	1866	1866	0
488	20250225	112400	7872779	1866	1866	1866	1866	0
489	20250225	112300	7872779	1866	1866	1866	1866	0
490	20250225	112200	7872779	1866	1866	1866	1866	0
491	20250225	112100	7872779	1866	1866	1866	1866	0
492	20250225	112000	7872779	1866	1866	1866	1866	0
493	20250225	111900	7872779	1866	1866	1866	1866	0
494	20250225	111800	7872779	1866	1866	1866	1866	0
495	20250225	111700	7872779	1866	1866	1866	1866	0
496	20250225	111600	7872779	1866	1866	1866	1866	0
497	20250225	111500	7872779	1866	1866	1866	1866	28
498	20250225	111400	7820531	1866	1866	1866	1866	0
499	20250225	111300	7820531	1866	1866	1866	1866	0
500	20250225	111200	7820531	1866	1866	1866	1866	232
501	20250225	111100	7387619	1866	1866	1866	1866	0
502	20250225	111000	7387619	1866	1866	1866	1866	0
503	20250225	110900	7387619	1866	1866	1866	1866	0
504	20250225	110800	7387619	1866	1866	1866	1866	0
505	20250225	110700	7387619	1866	1866	1866	1866	0
506	20250225	110600	7387619	1866	1866	1866	1866	0
507	20250225	110500	7387619	1866	1866	1866	1866	0
508	20250225	110400	7387619	1866	1866	1866	1866	0
509	20250225	110300	7387619	1866	1866	1866	1866	0
510	20250225	110200	7387619	1866	1866	1866	1866	5
511	20250225	110100	7378289	1866	1866	1866	1866	10
512	20250225	110000	7359629	1865	1865	1865	1865	1000
513	20250225	105900	5494629	1867	1867	1867	1867	0
514	20250225	105800	5494629	1867	1867	1867	1867	0
515	20250225	105700	5494629	1867	1867	1867	1867	0
516	20250225	105600	5494629	1867	1867	1867	1867	0
517	20250225	105500	5494629	1867	1867	1867	1867	0
518	20250225	105400	5494629	1867	1867	1867	1867	0
519	20250225	105300	5494629	1867	1867	1867	1867	0
520	20250225	105200	5494629	1867	1867	1867	1867	0
521	20250225	105100	5494629	1867	1867	1867	1867	0
522	20250225	105000	5494629	1867	1867	1867	1867	1
523	20250225	104900	5492762	1833	1833	1833	1833	0
524	20250225	104800	5492762	1833	1833	1833	1833	0
525	20250225	104700	5492762	1833	1833	1833	1833	0
526	20250225	104600	5492762	1833	1833	1833	1833	0
527	20250225	104500	5492762	1833	1833	1833	1833	0
528	20250225	104400	5492762	1833	1833	1833	1833	0
529	20250225	104300	5492762	1833	1834	1834	1833	301
530	20250225	104200	4940974	1869	1869	1869	1869	0
531	20250225	104100	4940974	1869	1869	1869	1869	0
532	20250225	104000	4940974	1869	1869	1869	1869	0
533	20250225	103900	4940974	1869	1869	1869	1869	0
534	20250225	103800	4940974	1869	1869	1869	1869	1
535	20250225	103700	4939105	1869	1869	1869	1869	0
536	20250225	103600	4939105	1869	1834	1869	1834	12
537	20250225	103500	4917062	1890	1890	1890	1890	0
538	20250225	103400	4917062	1890	1890	1890	1890	0
539	20250225	103300	4917062	1890	1890	1890	1890	0
540	20250225	103200	4917062	1890	1890	1890	1890	0
541	20250225	103100	4917062	1890	1890	1890	1890	0
542	20250225	103000	4917062	1890	1890	1890	1890	0
543	20250225	102900	4917062	1890	1835	1890	1835	1000
544	20250225	102800	3050502	1830	1830	1830	1830	0
545	20250225	102700	3050502	1830	1830	1830	1830	0
546	20250225	102600	3050502	1830	1830	1830	1830	0
547	20250225	102500	3050502	1830	1830	1830	1830	0
548	20250225	102400	3050502	1830	1830	1830	1830	0
549	20250225	102300	3050502	1830	1830	1830	1830	108
550	20250225	102200	2852862	1830	1830	1830	1830	0
551	20250225	102100	2852862	1830	1830	1830	1830	0
552	20250225	102000	2852862	1830	1830	1830	1830	0
553	20250225	101900	2852862	1830	1830	1830	1830	67
554	20250225	101800	2730252	1835	1835	1835	1835	0
555	20250225	101700	2730252	1835	1835	1835	1835	0
556	20250225	101600	2730252	1835	1835	1835	1835	0
557	20250225	101500	2730252	1835	1835	1835	1835	0
558	20250225	101400	2730252	1835	1835	1835	1835	0
559	20250225	101300	2730252	1835	1835	1835	1835	0
560	20250225	101200	2730252	1835	1835	1835	1835	0
561	20250225	101100	2730252	1835	1835	1835	1835	0
562	20250225	101000	2730252	1835	1835	1835	1835	4
563	20250225	100900	2722912	1830	1830	1830	1830	0
564	20250225	100800	2722912	1830	1830	1830	1830	0
565	20250225	100700	2722912	1830	1830	1830	1830	0
566	20250225	100600	2722912	1830	1830	1830	1830	0
567	20250225	100500	2722912	1830	1830	1830	1830	133
568	20250225	100400	2479522	1830	1830	1830	1830	0
569	20250225	100300	2479522	1830	1830	1830	1830	0
570	20250225	100200	2479522	1830	1830	1830	1830	0
571	20250225	100100	2479522	1830	1830	1830	1830	0
572	20250225	100000	2479522	1830	1830	1830	1830	0
573	20250225	095900	2479522	1830	1830	1830	1830	644
574	20250225	095800	1301002	1835	1835	1835	1835	0
575	20250225	095700	1301002	1835	1835	1835	1835	0
576	20250225	095600	1301002	1835	1835	1835	1835	0
577	20250225	095500	1301002	1835	1835	1835	1835	0
578	20250225	095400	1301002	1835	1835	1835	1835	0
579	20250225	095300	1301002	1835	1835	1835	1835	0
580	20250225	095200	1301002	1835	1835	1835	1835	0
581	20250225	095100	1301002	1835	1835	1835	1835	0
582	20250225	095000	1301002	1835	1835	1835	1835	0
583	20250225	094900	1301002	1835	1835	1835	1835	0
584	20250225	094800	1301002	1835	1835	1835	1835	0
585	20250225	094700	1301002	1835	1835	1835	1835	0
586	20250225	094600	1301002	1835	1835	1835	1835	0
587	20250225	094500	1301002	1835	1835	1835	1835	0
588	20250225	094400	1301002	1835	1835	1835	1835	0
589	20250225	094300	1301002	1835	1835	1835	1835	0
590	20250225	094200	1301002	1835	1835	1835	1835	0
591	20250225	094100	1301002	1835	1835	1835	1835	0
592	20250225	094000	1301002	1835	1835	1835	1835	0
593	20250225	093900	1301002	1835	1835	1835	1835	0
594	20250225	093800	1301002	1835	1835	1835	1835	0
595	20250225	093700	1301002	1835	1835	1835	1835	0
596	20250225	093600	1301002	1835	1835	1835	1835	0
597	20250225	093500	1301002	1835	1835	1835	1835	0
598	20250225	093400	1301002	1835	1835	1835	1835	0
599	20250225	093300	1301002	1835	1835	1835	1835	0
600	20250225	093200	1301002	1835	1835	1835	1835	0
601	20250225	093100	1301002	1835	1835	1835	1835	0
602	20250225	093000	1301002	1835	1835	1835	1835	0
603	20250225	092900	1301002	1835	1835	1835	1835	0
604	20250225	092800	1301002	1835	1835	1835	1835	0
605	20250225	092700	1301002	1835	1835	1835	1835	0
606	20250225	092600	1301002	1835	1835	1835	1835	0
607	20250225	092500	1301002	1835	1835	1835	1835	0
608	20250225	092400	1301002	1835	1835	1835	1835	0
609	20250225	092300	1301002	1835	1835	1835	1835	0
610	20250225	092200	1301002	1835	1835	1835	1835	0
611	20250225	092100	1301002	1835	1835	1835	1835	0
612	20250225	092000	1301002	1835	1835	1835	1835	0
613	20250225	091900	1301002	1835	1835	1835	1835	0
614	20250225	091800	1301002	1835	1835	1835	1835	0
615	20250225	091700	1301002	1835	1835	1835	1835	0
616	20250225	091600	1301002	1835	1835	1835	1835	0
617	20250225	091500	1301002	1835	1835	1835	1835	0
618	20250225	091400	1301002	1835	1835	1835	1835	0
619	20250225	091300	1301002	1835	1835	1835	1835	0
620	20250225	091200	1301002	1835	1835	1835	1835	0
621	20250225	091100	1301002	1835	1835	1835	1835	0
622	20250225	091000	1301002	1835	1835	1835	1835	0
623	20250225	090900	1301002	1835	1835	1835	1835	0
624	20250225	090800	1301002	1835	1835	1835	1835	5
625	20250225	090700	1291827	1835	1835	1835	1835	0
626	20250225	090600	1291827	1835	1835	1835	1835	0
627	20250225	090500	1291827	1835	1835	1835	1835	0
628	20250225	090400	1291827	1835	1835	1835	1835	0
629	20250225	090300	1291827	1835	1835	1835	1835	0
630	20250225	090200	1291827	1835	1826	1835	1826	5
631	20250225	090100	1282688	1822	1822	1822	1822	194
632	20250225	090000	929220	1822	1822	1822	1822	510