KissMeData/291810/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	211400	10767764	1900	1900	1900	1900	179
3	20250225	211300	10767764	1900	1900	1900	1900	0
4	20250225	211200	10767764	1900	1900	1900	1900	0
5	20250225	211100	10767764	1900	1900	1900	1900	0
6	20250225	211000	10767764	1900	1900	1900	1900	0
7	20250225	210900	10767764	1900	1900	1900	1900	0
8	20250225	210800	10767764	1900	1900	1900	1900	0
9	20250225	210700	10767764	1900	1900	1900	1900	0
10	20250225	210600	10767764	1900	1900	1900	1900	0
11	20250225	210500	10767764	1900	1900	1900	1900	0
12	20250225	210400	10767764	1900	1900	1900	1900	0
13	20250225	210300	10767764	1900	1900	1900	1900	0
14	20250225	210200	10767764	1900	1900	1900	1900	0
15	20250225	210100	10767764	1900	1900	1900	1900	0
16	20250225	210000	10767764	1900	1900	1900	1900	0
17	20250225	205900	10767764	1900	1900	1900	1900	0
18	20250225	205800	10767764	1900	1900	1900	1900	0
19	20250225	205700	10767764	1900	1900	1900	1900	0
20	20250225	205600	10767764	1900	1900	1900	1900	0
21	20250225	205500	10767764	1900	1900	1900	1900	0
22	20250225	205400	10767764	1900	1900	1900	1900	0
23	20250225	205300	10767764	1900	1900	1900	1900	0
24	20250225	205200	10767764	1900	1900	1900	1900	0
25	20250225	205100	10767764	1900	1900	1900	1900	0
26	20250225	205000	10767764	1900	1900	1900	1900	0
27	20250225	204900	10767764	1900	1900	1900	1900	0
28	20250225	204800	10767764	1900	1900	1900	1900	0
29	20250225	204700	10767764	1900	1900	1900	1900	0
30	20250225	204600	10767764	1900	1900	1900	1900	0
31	20250225	204500	10767764	1900	1900	1900	1900	0
32	20250225	204400	10767764	1900	1900	1900	1900	179
33	20250225	204300	10767764	1900	1900	1900	1900	0
34	20250225	204200	10767764	1900	1900	1900	1900	0
35	20250225	204100	10767764	1900	1900	1900	1900	0
36	20250225	204000	10767764	1900	1900	1900	1900	0
37	20250225	203900	10767764	1900	1900	1900	1900	0
38	20250225	203800	10767764	1900	1900	1900	1900	0
39	20250225	203700	10767764	1900	1900	1900	1900	0
40	20250225	203600	10767764	1900	1900	1900	1900	0
41	20250225	203500	10767764	1900	1900	1900	1900	0
42	20250225	203400	10767764	1900	1900	1900	1900	0
43	20250225	203300	10767764	1900	1900	1900	1900	0
44	20250225	203200	10767764	1900	1900	1900	1900	0
45	20250225	203100	10767764	1900	1900	1900	1900	0
46	20250225	203000	10767764	1900	1900	1900	1900	0
47	20250225	202900	10767764	1900	1900	1900	1900	0
48	20250225	202800	10767764	1900	1900	1900	1900	0
49	20250225	202700	10767764	1900	1900	1900	1900	0
50	20250225	202600	10767764	1900	1900	1900	1900	0
51	20250225	202500	10767764	1900	1900	1900	1900	0
52	20250225	202400	10767764	1900	1900	1900	1900	0
53	20250225	202300	10767764	1900	1900	1900	1900	0
54	20250225	202200	10767764	1900	1900	1900	1900	0
55	20250225	202100	10767764	1900	1900	1900	1900	0
56	20250225	202000	10767764	1900	1900	1900	1900	0
57	20250225	201900	10767764	1900	1900	1900	1900	0
58	20250225	201800	10767764	1900	1900	1900	1900	0
59	20250225	201700	10767764	1900	1900	1900	1900	0
60	20250225	201600	10767764	1900	1900	1900	1900	0
61	20250225	201500	10767764	1900	1900	1900	1900	0
62	20250225	201400	10767764	1900	1900	1900	1900	179
63	20250225	201300	10767764	1900	1900	1900	1900	0
64	20250225	201200	10767764	1900	1900	1900	1900	0
65	20250225	201100	10767764	1900	1900	1900	1900	0
66	20250225	201000	10767764	1900	1900	1900	1900	0
67	20250225	200900	10767764	1900	1900	1900	1900	0
68	20250225	200800	10767764	1900	1900	1900	1900	0
69	20250225	200700	10767764	1900	1900	1900	1900	0
70	20250225	200600	10767764	1900	1900	1900	1900	0
71	20250225	200500	10767764	1900	1900	1900	1900	0
72	20250225	200400	10767764	1900	1900	1900	1900	0
73	20250225	200300	10767764	1900	1900	1900	1900	0
74	20250225	200200	10767764	1900	1900	1900	1900	0
75	20250225	200100	10767764	1900	1900	1900	1900	0
76	20250225	200000	10767764	1900	1900	1900	1900	0
77	20250225	195900	10767764	1900	1900	1900	1900	0
78	20250225	195800	10767764	1900	1900	1900	1900	0
79	20250225	195700	10767764	1900	1900	1900	1900	0
80	20250225	195600	10767764	1900	1900	1900	1900	0
81	20250225	195500	10767764	1900	1900	1900	1900	0
82	20250225	195400	10767764	1900	1900	1900	1900	0
83	20250225	195300	10767764	1900	1900	1900	1900	0
84	20250225	195200	10767764	1900	1900	1900	1900	0
85	20250225	195100	10767764	1900	1900	1900	1900	0
86	20250225	195000	10767764	1900	1900	1900	1900	0
87	20250225	194900	10767764	1900	1900	1900	1900	0
88	20250225	194800	10767764	1900	1900	1900	1900	0
89	20250225	194700	10767764	1900	1900	1900	1900	0
90	20250225	194600	10767764	1900	1900	1900	1900	0
91	20250225	194500	10767764	1900	1900	1900	1900	0
92	20250225	194400	10767764	1900	1900	1900	1900	179
93	20250225	194300	10767764	1900	1900	1900	1900	0
94	20250225	194200	10767764	1900	1900	1900	1900	0
95	20250225	194100	10767764	1900	1900	1900	1900	0
96	20250225	194000	10767764	1900	1900	1900	1900	0
97	20250225	193900	10767764	1900	1900	1900	1900	0
98	20250225	193800	10767764	1900	1900	1900	1900	0
99	20250225	193700	10767764	1900	1900	1900	1900	0
100	20250225	193600	10767764	1900	1900	1900	1900	0
101	20250225	193500	10767764	1900	1900	1900	1900	0
102	20250225	193400	10767764	1900	1900	1900	1900	0
103	20250225	193300	10767764	1900	1900	1900	1900	0
104	20250225	193200	10767764	1900	1900	1900	1900	0
105	20250225	193100	10767764	1900	1900	1900	1900	0
106	20250225	193000	10767764	1900	1900	1900	1900	0
107	20250225	192900	10767764	1900	1900	1900	1900	0
108	20250225	192800	10767764	1900	1900	1900	1900	0
109	20250225	192700	10767764	1900	1900	1900	1900	0
110	20250225	192600	10767764	1900	1900	1900	1900	0
111	20250225	192500	10767764	1900	1900	1900	1900	0
112	20250225	192400	10767764	1900	1900	1900	1900	0
113	20250225	192300	10767764	1900	1900	1900	1900	0
114	20250225	192200	10767764	1900	1900	1900	1900	0
115	20250225	192100	10767764	1900	1900	1900	1900	0
116	20250225	192000	10767764	1900	1900	1900	1900	0
117	20250225	191900	10767764	1900	1900	1900	1900	0
118	20250225	191800	10767764	1900	1900	1900	1900	0
119	20250225	191700	10767764	1900	1900	1900	1900	0
120	20250225	191600	10767764	1900	1900	1900	1900	0
121	20250225	191500	10767764	1900	1900	1900	1900	0
122	20250225	191400	10767764	1900	1900	1900	1900	179
123	20250225	191300	10767764	1900	1900	1900	1900	0
124	20250225	191200	10767764	1900	1900	1900	1900	0
125	20250225	191100	10767764	1900	1900	1900	1900	0
126	20250225	191000	10767764	1900	1900	1900	1900	0
127	20250225	190900	10767764	1900	1900	1900	1900	0
128	20250225	190800	10767764	1900	1900	1900	1900	0
129	20250225	190700	10767764	1900	1900	1900	1900	0
130	20250225	190600	10767764	1900	1900	1900	1900	0
131	20250225	190500	10767764	1900	1900	1900	1900	0
132	20250225	190400	10767764	1900	1900	1900	1900	0
133	20250225	190300	10767764	1900	1900	1900	1900	0
134	20250225	190200	10767764	1900	1900	1900	1900	0
135	20250225	190100	10767764	1900	1900	1900	1900	0
136	20250225	190000	10767764	1900	1900	1900	1900	0
137	20250225	185900	10767764	1900	1900	1900	1900	0
138	20250225	185800	10767764	1900	1900	1900	1900	0
139	20250225	185700	10767764	1900	1900	1900	1900	0
140	20250225	185600	10767764	1900	1900	1900	1900	0
141	20250225	185500	10767764	1900	1900	1900	1900	0
142	20250225	185400	10767764	1900	1900	1900	1900	0
143	20250225	185300	10767764	1900	1900	1900	1900	0
144	20250225	185200	10767764	1900	1900	1900	1900	0
145	20250225	185100	10767764	1900	1900	1900	1900	0
146	20250225	185000	10767764	1900	1900	1900	1900	0
147	20250225	184900	10767764	1900	1900	1900	1900	0
148	20250225	184800	10767764	1900	1900	1900	1900	0
149	20250225	184700	10767764	1900	1900	1900	1900	0
150	20250225	184600	10767764	1900	1900	1900	1900	0
151	20250225	184500	10767764	1900	1900	1900	1900	0
152	20250225	184400	10767764	1900	1900	1900	1900	179
153	20250225	184300	10767764	1900	1900	1900	1900	0
154	20250225	184200	10767764	1900	1900	1900	1900	0
155	20250225	184100	10767764	1900	1900	1900	1900	0
156	20250225	184000	10767764	1900	1900	1900	1900	0
157	20250225	183900	10767764	1900	1900	1900	1900	0
158	20250225	183800	10767764	1900	1900	1900	1900	0
159	20250225	183700	10767764	1900	1900	1900	1900	0
160	20250225	183600	10767764	1900	1900	1900	1900	0
161	20250225	183500	10767764	1900	1900	1900	1900	0
162	20250225	183400	10767764	1900	1900	1900	1900	0
163	20250225	183300	10767764	1900	1900	1900	1900	0
164	20250225	183200	10767764	1900	1900	1900	1900	0
165	20250225	183100	10767764	1900	1900	1900	1900	0
166	20250225	183000	10767764	1900	1900	1900	1900	0
167	20250225	182900	10767764	1900	1900	1900	1900	0
168	20250225	182800	10767764	1900	1900	1900	1900	0
169	20250225	182700	10767764	1900	1900	1900	1900	0
170	20250225	182600	10767764	1900	1900	1900	1900	0
171	20250225	182500	10767764	1900	1900	1900	1900	0
172	20250225	182400	10767764	1900	1900	1900	1900	0
173	20250225	182300	10767764	1900	1900	1900	1900	0
174	20250225	182200	10767764	1900	1900	1900	1900	0
175	20250225	182100	10767764	1900	1900	1900	1900	0
176	20250225	182000	10767764	1900	1900	1900	1900	0
177	20250225	181900	10767764	1900	1900	1900	1900	0
178	20250225	181800	10767764	1900	1900	1900	1900	0
179	20250225	181700	10767764	1900	1900	1900	1900	0
180	20250225	181600	10767764	1900	1900	1900	1900	0
181	20250225	181500	10767764	1900	1900	1900	1900	0
182	20250225	181400	10767764	1900	1900	1900	1900	179
183	20250225	181300	10767764	1900	1900	1900	1900	0
184	20250225	181200	10767764	1900	1900	1900	1900	0
185	20250225	181100	10767764	1900	1900	1900	1900	0
186	20250225	181000	10767764	1900	1900	1900	1900	0
187	20250225	180900	10767764	1900	1900	1900	1900	0
188	20250225	180800	10767764	1900	1900	1900	1900	0
189	20250225	180700	10767764	1900	1900	1900	1900	0
190	20250225	180600	10767764	1900	1900	1900	1900	0
191	20250225	180500	10767764	1900	1900	1900	1900	0
192	20250225	180400	10767764	1900	1900	1900	1900	0
193	20250225	180300	10767764	1900	1900	1900	1900	0
194	20250225	180200	10767764	1900	1900	1900	1900	0
195	20250225	180100	10767764	1900	1900	1900	1900	0
196	20250225	180000	10767764	1900	1900	1900	1900	0
197	20250225	175900	10767764	1900	1900	1900	1900	0
198	20250225	175800	10767764	1900	1900	1900	1900	0
199	20250225	175700	10767764	1900	1900	1900	1900	0
200	20250225	175600	10767764	1900	1900	1900	1900	0
201	20250225	175500	10767764	1900	1900	1900	1900	0
202	20250225	175400	10767764	1900	1900	1900	1900	0
203	20250225	175300	10767764	1900	1900	1900	1900	0
204	20250225	175200	10767764	1900	1900	1900	1900	0
205	20250225	175100	10767764	1900	1900	1900	1900	0
206	20250225	175000	10767764	1900	1900	1900	1900	0
207	20250225	174900	10767764	1900	1900	1900	1900	0
208	20250225	174800	10767764	1900	1900	1900	1900	0
209	20250225	174700	10767764	1900	1900	1900	1900	0
210	20250225	174600	10767764	1900	1900	1900	1900	0
211	20250225	174500	10767764	1900	1900	1900	1900	0
212	20250225	174400	10767764	1900	1900	1900	1900	179
213	20250225	174300	10767764	1900	1900	1900	1900	0
214	20250225	174200	10767764	1900	1900	1900	1900	0
215	20250225	174100	10767764	1900	1900	1900	1900	0
216	20250225	174000	10767764	1900	1900	1900	1900	0
217	20250225	173900	10767764	1900	1900	1900	1900	0
218	20250225	173800	10767764	1900	1900	1900	1900	0
219	20250225	173700	10767764	1900	1900	1900	1900	0
220	20250225	173600	10767764	1900	1900	1900	1900	0
221	20250225	173500	10767764	1900	1900	1900	1900	0
222	20250225	173400	10767764	1900	1900	1900	1900	0
223	20250225	173300	10767764	1900	1900	1900	1900	0
224	20250225	173200	10767764	1900	1900	1900	1900	0
225	20250225	173100	10767764	1900	1900	1900	1900	0
226	20250225	173000	10767764	1900	1900	1900	1900	0
227	20250225	172900	10767764	1900	1900	1900	1900	0
228	20250225	172800	10767764	1900	1900	1900	1900	0
229	20250225	172700	10767764	1900	1900	1900	1900	0
230	20250225	172600	10767764	1900	1900	1900	1900	0
231	20250225	172500	10767764	1900	1900	1900	1900	0
232	20250225	172400	10767764	1900	1900	1900	1900	0
233	20250225	172300	10767764	1900	1900	1900	1900	0
234	20250225	172200	10767764	1900	1900	1900	1900	0
235	20250225	172100	10767764	1900	1900	1900	1900	0
236	20250225	172000	10767764	1900	1900	1900	1900	0
237	20250225	171900	10767764	1900	1900	1900	1900	0
238	20250225	171800	10767764	1900	1900	1900	1900	0
239	20250225	171700	10767764	1900	1900	1900	1900	0
240	20250225	171600	10767764	1900	1900	1900	1900	0
241	20250225	171500	10767764	1900	1900	1900	1900	0
242	20250225	171400	10767764	1900	1900	1900	1900	179
243	20250225	171300	10767764	1900	1900	1900	1900	0
244	20250225	171200	10767764	1900	1900	1900	1900	0
245	20250225	171100	10767764	1900	1900	1900	1900	0
246	20250225	171000	10767764	1900	1900	1900	1900	0
247	20250225	170900	10767764	1900	1900	1900	1900	0
248	20250225	170800	10767764	1900	1900	1900	1900	0
249	20250225	170700	10767764	1900	1900	1900	1900	0
250	20250225	170600	10767764	1900	1900	1900	1900	0
251	20250225	170500	10767764	1900	1900	1900	1900	0
252	20250225	170400	10767764	1900	1900	1900	1900	0
253	20250225	170300	10767764	1900	1900	1900	1900	0
254	20250225	170200	10767764	1900	1900	1900	1900	0
255	20250225	170100	10767764	1900	1900	1900	1900	0
256	20250225	170000	10767764	1900	1900	1900	1900	0
257	20250225	165900	10767764	1900	1900	1900	1900	0
258	20250225	165800	10767764	1900	1900	1900	1900	0
259	20250225	165700	10767764	1900	1900	1900	1900	0
260	20250225	165600	10767764	1900	1900	1900	1900	0
261	20250225	165500	10767764	1900	1900	1900	1900	0
262	20250225	165400	10767764	1900	1900	1900	1900	0
263	20250225	165300	10767764	1900	1900	1900	1900	0
264	20250225	165200	10767764	1900	1900	1900	1900	0
265	20250225	165100	10767764	1900	1900	1900	1900	0
266	20250225	165000	10767764	1900	1900	1900	1900	0
267	20250225	164900	10767764	1900	1900	1900	1900	0
268	20250225	164800	10767764	1900	1900	1900	1900	0
269	20250225	164700	10767764	1900	1900	1900	1900	0
270	20250225	164600	10767764	1900	1900	1900	1900	0
271	20250225	164500	10767764	1900	1900	1900	1900	0
272	20250225	164400	10767764	1900	1900	1900	1900	179
273	20250225	164300	10767764	1900	1900	1900	1900	0
274	20250225	164200	10767764	1900	1900	1900	1900	0
275	20250225	164100	10767764	1900	1900	1900	1900	0
276	20250225	164000	10767764	1900	1900	1900	1900	0
277	20250225	163900	10767764	1900	1900	1900	1900	0
278	20250225	163800	10767764	1900	1900	1900	1900	0
279	20250225	163700	10767764	1900	1900	1900	1900	0
280	20250225	163600	10767764	1900	1900	1900	1900	0
281	20250225	163500	10767764	1900	1900	1900	1900	0
282	20250225	163400	10767764	1900	1900	1900	1900	0
283	20250225	163300	10767764	1900	1900	1900	1900	0
284	20250225	163200	10767764	1900	1900	1900	1900	0
285	20250225	163100	10767764	1900	1900	1900	1900	0
286	20250225	163000	10767764	1900	1900	1900	1900	0
287	20250225	162900	10767764	1900	1900	1900	1900	0
288	20250225	162800	10767764	1900	1900	1900	1900	0
289	20250225	162700	10767764	1900	1900	1900	1900	0
290	20250225	162600	10767764	1900	1900	1900	1900	0
291	20250225	162500	10767764	1900	1900	1900	1900	0
292	20250225	162400	10767764	1900	1900	1900	1900	0
293	20250225	162300	10767764	1900	1900	1900	1900	0
294	20250225	162200	10767764	1900	1900	1900	1900	0
295	20250225	162100	10767764	1900	1900	1900	1900	0
296	20250225	162000	10767764	1900	1900	1900	1900	0
297	20250225	161900	10767764	1900	1900	1900	1900	0
298	20250225	161800	10767764	1900	1900	1900	1900	0
299	20250225	161700	10767764	1900	1900	1900	1900	0
300	20250225	161600	10767764	1900	1900	1900	1900	0
301	20250225	161500	10767764	1900	1900	1900	1900	0
302	20250225	161400	10767764	1900	1900	1900	1900	179
303	20250225	161300	10767764	1900	1900	1900	1900	0
304	20250225	161200	10767764	1900	1900	1900	1900	0
305	20250225	161100	10767764	1900	1900	1900	1900	0
306	20250225	161000	10767764	1900	1900	1900	1900	0
307	20250225	160900	10767764	1900	1900	1900	1900	0
308	20250225	160800	10767764	1900	1900	1900	1900	0
309	20250225	160700	10767764	1900	1900	1900	1900	0
310	20250225	160600	10767764	1900	1900	1900	1900	0
311	20250225	160500	10767764	1900	1900	1900	1900	0
312	20250225	160400	10767764	1900	1900	1900	1900	0
313	20250225	160300	10767764	1900	1900	1900	1900	0
314	20250225	160200	10767764	1900	1900	1900	1900	0
315	20250225	160100	10767764	1900	1900	1900	1900	0
316	20250225	160000	10767764	1900	1900	1900	1900	0
317	20250225	155900	10767764	1900	1900	1900	1900	0
318	20250225	155800	10767764	1900	1900	1900	1900	0
319	20250225	155700	10767764	1900	1900	1900	1900	0
320	20250225	155600	10767764	1900	1900	1900	1900	0
321	20250225	155500	10767764	1900	1900	1900	1900	0
322	20250225	155400	10767764	1900	1900	1900	1900	0
323	20250225	155300	10767764	1900	1900	1900	1900	0
324	20250225	155200	10767764	1900	1900	1900	1900	0
325	20250225	155100	10767764	1900	1900	1900	1900	0
326	20250225	155000	10767764	1900	1900	1900	1900	0
327	20250225	154900	10767764	1900	1900	1900	1900	0
328	20250225	154800	10767764	1900	1900	1900	1900	0
329	20250225	154700	10767764	1900	1900	1900	1900	0
330	20250225	154600	10767764	1900	1900	1900	1900	0
331	20250225	154500	10767764	1900	1900	1900	1900	0
332	20250225	154400	10767764	1900	1900	1900	1900	179
333	20250225	154300	10767764	1900	1900	1900	1900	0
334	20250225	154200	10767764	1900	1900	1900	1900	0
335	20250225	154100	10767764	1900	1900	1900	1900	0
336	20250225	154000	10767764	1900	1900	1900	1900	0
337	20250225	153900	10767764	1900	1900	1900	1900	0
338	20250225	153800	10767764	1900	1900	1900	1900	0
339	20250225	153700	10767764	1900	1900	1900	1900	0
340	20250225	153600	10767764	1900	1900	1900	1900	0
341	20250225	153500	10767764	1900	1900	1900	1900	0
342	20250225	153400	10767764	1900	1900	1900	1900	0
343	20250225	153300	10767764	1900	1900	1900	1900	0
344	20250225	153200	10767764	1900	1900	1900	1900	0
345	20250225	153100	10767764	1900	1900	1900	1900	0
346	20250225	153000	10767764	1900	1900	1900	1900	179
347	20250225	152900	10427664	1905	1905	1905	1905	0
348	20250225	152800	10427664	1905	1905	1905	1905	0
349	20250225	152700	10427664	1905	1905	1905	1905	0
350	20250225	152600	10427664	1905	1905	1905	1905	0
351	20250225	152500	10427664	1905	1905	1905	1905	0
352	20250225	152400	10427664	1905	1905	1905	1905	0
353	20250225	152300	10427664	1905	1905	1905	1905	0
354	20250225	152200	10427664	1905	1905	1905	1905	0
355	20250225	152100	10427664	1905	1905	1905	1905	0
356	20250225	152000	10427664	1905	1905	1905	1905	0
357	20250225	151900	10427664	1905	1900	1905	1900	307
358	20250225	151800	9844174	1900	1900	1900	1900	0
359	20250225	151700	9844174	1900	1900	1900	1900	0
360	20250225	151600	9844174	1900	1900	1900	1900	0
361	20250225	151500	9844174	1900	1900	1900	1900	0
362	20250225	151400	9844174	1900	1900	1900	1900	0
363	20250225	151300	9844174	1900	1900	1900	1900	0
364	20250225	151200	9844174	1900	1900	1900	1900	0
365	20250225	151100	9844174	1900	1900	1900	1900	0
366	20250225	151000	9844174	1900	1900	1900	1900	0
367	20250225	150900	9844174	1900	1900	1900	1900	0
368	20250225	150800	9844174	1900	1900	1900	1900	0
369	20250225	150700	9844174	1900	1900	1900	1900	0
370	20250225	150600	9844174	1900	1900	1900	1900	0
371	20250225	150500	9844174	1900	1900	1900	1900	0
372	20250225	150400	9844174	1900	1900	1900	1900	0
373	20250225	150300	9844174	1900	1900	1900	1900	0
374	20250225	150200	9844174	1900	1904	1904	1900	2000
375	20250225	150100	6041353	1905	1905	1905	1905	0
376	20250225	150000	6041353	1905	1905	1905	1905	187
377	20250225	145900	5685118	1904	1904	1904	1904	0
378	20250225	145800	5685118	1904	1904	1904	1904	0
379	20250225	145700	5685118	1904	1904	1904	1904	0
380	20250225	145600	5685118	1904	1904	1904	1904	0
381	20250225	145500	5685118	1904	1904	1904	1904	0
382	20250225	145400	5685118	1904	1904	1904	1904	0
383	20250225	145300	5685118	1904	1904	1904	1904	0
384	20250225	145200	5685118	1904	1904	1904	1904	0
385	20250225	145100	5685118	1904	1904	1904	1904	0
386	20250225	145000	5685118	1904	1904	1904	1904	0
387	20250225	144900	5685118	1904	1904	1904	1904	0
388	20250225	144800	5685118	1904	1904	1904	1904	0
389	20250225	144700	5685118	1904	1904	1904	1904	0
390	20250225	144600	5685118	1904	1904	1904	1904	0
391	20250225	144500	5685118	1904	1904	1904	1904	0
392	20250225	144400	5685118	1904	1904	1904	1904	92
393	20250225	144300	5509950	1904	1904	1904	1904	0
394	20250225	144200	5509950	1904	1904	1904	1904	0
395	20250225	144100	5509950	1904	1904	1904	1904	31
396	20250225	144000	5450926	1905	1905	1905	1905	0
397	20250225	143900	5450926	1905	1905	1905	1905	0
398	20250225	143800	5450926	1905	1905	1905	1905	0
399	20250225	143700	5450926	1905	1905	1905	1905	100
400	20250225	143600	5260426	1905	1905	1905	1905	0
401	20250225	143500	5260426	1905	1905	1905	1905	0
402	20250225	143400	5260426	1905	1905	1905	1905	0
403	20250225	143300	5260426	1905	1905	1905	1905	0
404	20250225	143200	5260426	1905	1905	1905	1905	0
405	20250225	143100	5260426	1905	1905	1905	1905	0
406	20250225	143000	5260426	1905	1905	1905	1905	0
407	20250225	142900	5260426	1905	1905	1905	1905	0
408	20250225	142800	5260426	1905	1905	1905	1905	0
409	20250225	142700	5260426	1905	1905	1905	1905	0
410	20250225	142600	5260426	1905	1905	1905	1905	0
411	20250225	142500	5260426	1905	1905	1905	1905	0
412	20250225	142400	5260426	1905	1905	1905	1905	21
413	20250225	142300	5220421	1905	1905	1905	1905	0
414	20250225	142200	5220421	1905	1905	1905	1905	0
415	20250225	142100	5220421	1905	1905	1905	1905	0
416	20250225	142000	5220421	1905	1905	1905	1905	0
417	20250225	141900	5220421	1905	1905	1905	1905	79
418	20250225	141800	5069926	1902	1902	1902	1902	700
419	20250225	141700	3738526	1902	1902	1902	1902	0
420	20250225	141600	3738526	1902	1902	1902	1902	0
421	20250225	141500	3738526	1902	1902	1902	1902	0
422	20250225	141400	3738526	1902	1902	1902	1902	0
423	20250225	141300	3738526	1902	1902	1902	1902	0
424	20250225	141200	3738526	1902	1902	1902	1902	0
425	20250225	141100	3738526	1902	1902	1902	1902	0
426	20250225	141000	3738526	1902	1902	1902	1902	0
427	20250225	140900	3738526	1902	1902	1902	1902	0
428	20250225	140800	3738526	1902	1902	1902	1902	0
429	20250225	140700	3738526	1902	1902	1902	1902	0
430	20250225	140600	3738526	1902	1902	1902	1902	344
431	20250225	140500	3084238	1903	1903	1903	1903	80
432	20250225	140400	2931998	1904	1905	1905	1904	249
433	20250225	140300	2457788	1906	1906	1906	1906	85
434	20250225	140200	2295778	1913	1913	1913	1913	0
435	20250225	140100	2295778	1913	1913	1913	1913	0
436	20250225	140000	2295778	1913	1913	1913	1913	0
437	20250225	135900	2295778	1913	1913	1913	1913	0
438	20250225	135800	2295778	1913	1913	1913	1913	0
439	20250225	135700	2295778	1913	1913	1913	1913	0
440	20250225	135600	2295778	1913	1913	1913	1913	0
441	20250225	135500	2295778	1913	1913	1913	1913	0
442	20250225	135400	2295778	1913	1906	1913	1906	21
443	20250225	135300	2255745	1914	1914	1914	1914	0
444	20250225	135200	2255745	1914	1914	1914	1914	0
445	20250225	135100	2255745	1914	1914	1914	1914	0
446	20250225	135000	2255745	1914	1914	1914	1914	0
447	20250225	134900	2255745	1914	1914	1914	1914	0
448	20250225	134800	2255745	1914	1914	1914	1914	0
449	20250225	134700	2255745	1914	1914	1914	1914	0
450	20250225	134600	2255745	1914	1914	1914	1914	0
451	20250225	134500	2255745	1914	1914	1914	1914	0
452	20250225	134400	2255745	1914	1914	1914	1914	0
453	20250225	134300	2255745	1914	1914	1914	1914	0
454	20250225	134200	2255745	1914	1914	1914	1914	0
455	20250225	134100	2255745	1914	1914	1914	1914	0
456	20250225	134000	2255745	1914	1914	1914	1914	0
457	20250225	133900	2255745	1914	1914	1914	1914	0
458	20250225	133800	2255745	1914	1914	1914	1914	0
459	20250225	133700	2255745	1914	1914	1914	1914	0
460	20250225	133600	2255745	1914	1914	1914	1914	0
461	20250225	133500	2255745	1914	1914	1914	1914	0
462	20250225	133400	2255745	1914	1914	1914	1914	0
463	20250225	133300	2255745	1914	1914	1914	1914	0
464	20250225	133200	2255745	1914	1914	1914	1914	0
465	20250225	133100	2255745	1914	1914	1914	1914	0
466	20250225	133000	2255745	1914	1914	1914	1914	0
467	20250225	132900	2255745	1914	1914	1914	1914	0
468	20250225	132800	2255745	1914	1914	1914	1914	0
469	20250225	132700	2255745	1914	1914	1914	1914	0
470	20250225	132600	2255745	1914	1914	1914	1914	0
471	20250225	132500	2255745	1914	1914	1914	1914	0
472	20250225	132400	2255745	1914	1914	1914	1914	0
473	20250225	132300	2255745	1914	1914	1914	1914	0
474	20250225	132200	2255745	1914	1914	1914	1914	0
475	20250225	132100	2255745	1914	1914	1914	1914	52
476	20250225	132000	2156217	1914	1914	1914	1914	0
477	20250225	131900	2156217	1914	1914	1914	1914	0
478	20250225	131800	2156217	1914	1914	1914	1914	0
479	20250225	131700	2156217	1914	1914	1914	1914	0
480	20250225	131600	2156217	1914	1914	1914	1914	0
481	20250225	131500	2156217	1914	1914	1914	1914	0
482	20250225	131400	2156217	1914	1914	1914	1914	0
483	20250225	131300	2156217	1914	1914	1914	1914	0
484	20250225	131200	2156217	1914	1914	1914	1914	0
485	20250225	131100	2156217	1914	1914	1914	1914	0
486	20250225	131000	2156217	1914	1914	1914	1914	0
487	20250225	130900	2156217	1914	1914	1914	1914	0
488	20250225	130800	2156217	1914	1914	1914	1914	2
489	20250225	130700	2152389	1914	1914	1914	1914	46
490	20250225	130600	2064345	1915	1915	1915	1915	0
491	20250225	130500	2064345	1915	1915	1915	1915	0
492	20250225	130400	2064345	1915	1915	1915	1915	0
493	20250225	130300	2064345	1915	1915	1915	1915	0
494	20250225	130200	2064345	1915	1915	1915	1915	0
495	20250225	130100	2064345	1915	1912	1915	1912	193
496	20250225	130000	1694827	1906	1906	1906	1906	0
497	20250225	125900	1694827	1906	1906	1906	1906	0
498	20250225	125800	1694827	1906	1906	1906	1906	0
499	20250225	125700	1694827	1906	1906	1906	1906	0
500	20250225	125600	1694827	1906	1906	1906	1906	0
501	20250225	125500	1694827	1906	1906	1906	1906	0
502	20250225	125400	1694827	1906	1908	1908	1906	30
503	20250225	125300	1637643	1911	1911	1911	1911	0
504	20250225	125200	1637643	1911	1911	1911	1911	0
505	20250225	125100	1637643	1911	1911	1911	1911	0
506	20250225	125000	1637643	1911	1911	1911	1911	0
507	20250225	124900	1637643	1911	1911	1911	1911	0
508	20250225	124800	1637643	1911	1911	1911	1911	0
509	20250225	124700	1637643	1911	1911	1911	1911	0
510	20250225	124600	1637643	1911	1911	1911	1911	0
511	20250225	124500	1637643	1911	1911	1911	1911	0
512	20250225	124400	1637643	1911	1911	1911	1911	0
513	20250225	124300	1637643	1911	1911	1911	1911	0
514	20250225	124200	1637643	1911	1911	1911	1911	10
515	20250225	124100	1618533	1912	1912	1912	1912	41
516	20250225	124000	1540141	1912	1912	1912	1912	0
517	20250225	123900	1540141	1912	1912	1912	1912	0
518	20250225	123800	1540141	1912	1912	1912	1912	0
519	20250225	123700	1540141	1912	1912	1912	1912	0
520	20250225	123600	1540141	1912	1912	1912	1912	0
521	20250225	123500	1540141	1912	1912	1912	1912	0
522	20250225	123400	1540141	1912	1912	1912	1912	0
523	20250225	123300	1540141	1912	1912	1912	1912	0
524	20250225	123200	1540141	1912	1912	1912	1912	0
525	20250225	123100	1540141	1912	1912	1912	1912	0
526	20250225	123000	1540141	1912	1912	1912	1912	0
527	20250225	122900	1540141	1912	1912	1912	1912	0
528	20250225	122800	1540141	1912	1912	1912	1912	0
529	20250225	122700	1540141	1912	1912	1912	1912	0
530	20250225	122600	1540141	1912	1912	1912	1912	0
531	20250225	122500	1540141	1912	1912	1912	1912	0
532	20250225	122400	1540141	1912	1912	1912	1912	0
533	20250225	122300	1540141	1912	1912	1912	1912	11
534	20250225	122200	1519109	1912	1912	1912	1912	0
535	20250225	122100	1519109	1912	1912	1912	1912	0
536	20250225	122000	1519109	1912	1912	1912	1912	0
537	20250225	121900	1519109	1912	1912	1912	1912	0
538	20250225	121800	1519109	1912	1912	1912	1912	0
539	20250225	121700	1519109	1912	1912	1912	1912	0
540	20250225	121600	1519109	1912	1912	1912	1912	0
541	20250225	121500	1519109	1912	1912	1912	1912	0
542	20250225	121400	1519109	1912	1912	1912	1912	0
543	20250225	121300	1519109	1912	1912	1912	1912	0
544	20250225	121200	1519109	1912	1912	1912	1912	0
545	20250225	121100	1519109	1912	1912	1912	1912	3
546	20250225	121000	1513373	1912	1912	1912	1912	0
547	20250225	120900	1513373	1912	1912	1912	1912	0
548	20250225	120800	1513373	1912	1912	1912	1912	0
549	20250225	120700	1513373	1912	1912	1912	1912	0
550	20250225	120600	1513373	1912	1912	1912	1912	0
551	20250225	120500	1513373	1912	1912	1912	1912	0
552	20250225	120400	1513373	1912	1912	1912	1912	0
553	20250225	120300	1513373	1912	1912	1912	1912	0
554	20250225	120200	1513373	1912	1912	1912	1912	0
555	20250225	120100	1513373	1912	1912	1912	1912	0
556	20250225	120000	1513373	1912	1912	1912	1912	0
557	20250225	115900	1513373	1912	1912	1912	1912	0
558	20250225	115800	1513373	1912	1912	1912	1912	0
559	20250225	115700	1513373	1912	1912	1912	1912	0
560	20250225	115600	1513373	1912	1912	1912	1912	0
561	20250225	115500	1513373	1912	1912	1912	1912	0
562	20250225	115400	1513373	1912	1912	1912	1912	0
563	20250225	115300	1513373	1912	1912	1912	1912	0
564	20250225	115200	1513373	1912	1913	1913	1912	306
565	20250225	115100	928000	1914	1914	1914	1914	0
566	20250225	115000	928000	1914	1914	1914	1914	0
567	20250225	114900	928000	1914	1914	1914	1914	0
568	20250225	114800	928000	1914	1914	1914	1914	0
569	20250225	114700	928000	1914	1914	1914	1914	2
570	20250225	114600	924172	1913	1913	1913	1913	0
571	20250225	114500	924172	1913	1913	1913	1913	0
572	20250225	114400	924172	1913	1913	1913	1913	0
573	20250225	114300	924172	1913	1913	1913	1913	0
574	20250225	114200	924172	1913	1913	1913	1913	0
575	20250225	114100	924172	1913	1913	1913	1913	0
576	20250225	114000	924172	1913	1913	1913	1913	0
577	20250225	113900	924172	1913	1913	1913	1913	2
578	20250225	113800	920346	1913	1913	1913	1913	0
579	20250225	113700	920346	1913	1913	1913	1913	24
580	20250225	113600	874434	1914	1914	1914	1914	0
581	20250225	113500	874434	1914	1914	1914	1914	0
582	20250225	113400	874434	1914	1914	1914	1914	0
583	20250225	113300	874434	1914	1914	1914	1914	0
584	20250225	113200	874434	1914	1914	1914	1914	0
585	20250225	113100	874434	1914	1914	1914	1914	0
586	20250225	113000	874434	1914	1914	1914	1914	0
587	20250225	112900	874434	1914	1914	1914	1914	0
588	20250225	112800	874434	1914	1914	1914	1914	0
589	20250225	112700	874434	1914	1914	1914	1914	0
590	20250225	112600	874434	1914	1914	1914	1914	0
591	20250225	112500	874434	1914	1914	1914	1914	0
592	20250225	112400	874434	1914	1914	1914	1914	0
593	20250225	112300	874434	1914	1914	1914	1914	0
594	20250225	112200	874434	1914	1914	1914	1914	0
595	20250225	112100	874434	1914	1914	1914	1914	0
596	20250225	112000	874434	1914	1914	1914	1914	0
597	20250225	111900	874434	1914	1914	1914	1914	0
598	20250225	111800	874434	1914	1914	1914	1914	0
599	20250225	111700	874434	1914	1914	1914	1914	0
600	20250225	111600	874434	1914	1914	1914	1914	0
601	20250225	111500	874434	1914	1914	1914	1914	0
602	20250225	111400	874434	1914	1914	1914	1914	0
603	20250225	111300	874434	1914	1914	1914	1914	0
604	20250225	111200	874434	1914	1914	1914	1914	0
605	20250225	111100	874434	1914	1914	1914	1914	0
606	20250225	111000	874434	1914	1914	1914	1914	0
607	20250225	110900	874434	1914	1914	1914	1914	0
608	20250225	110800	874434	1914	1914	1914	1914	2
609	20250225	110700	870606	1906	1906	1906	1906	1
610	20250225	110600	868700	1906	1906	1906	1906	0
611	20250225	110500	868700	1906	1906	1906	1906	0
612	20250225	110400	868700	1906	1906	1906	1906	0
613	20250225	110300	868700	1906	1906	1906	1906	1
614	20250225	110200	866794	1905	1905	1905	1905	0
615	20250225	110100	866794	1905	1905	1905	1905	0
616	20250225	110000	866794	1905	1905	1905	1905	0
617	20250225	105900	866794	1905	1905	1905	1905	0
618	20250225	105800	866794	1905	1905	1905	1905	0
619	20250225	105700	866794	1905	1905	1905	1905	0
620	20250225	105600	866794	1905	1905	1905	1905	0
621	20250225	105500	866794	1905	1905	1905	1905	0
622	20250225	105400	866794	1905	1905	1905	1905	0
623	20250225	105300	866794	1905	1905	1905	1905	0
624	20250225	105200	866794	1905	1905	1905	1905	5
625	20250225	105100	857269	1905	1905	1905	1905	0
626	20250225	105000	857269	1905	1905	1905	1905	0
627	20250225	104900	857269	1905	1905	1905	1905	0
628	20250225	104800	857269	1905	1905	1905	1905	0
629	20250225	104700	857269	1905	1905	1905	1905	0
630	20250225	104600	857269	1905	1905	1905	1905	3
631	20250225	104500	851554	1905	1905	1905	1905	0
632	20250225	104400	851554	1905	1905	1905	1905	0
633	20250225	104300	851554	1905	1905	1905	1905	0
634	20250225	104200	851554	1905	1905	1905	1905	0
635	20250225	104100	851554	1905	1905	1905	1905	0
636	20250225	104000	851554	1905	1905	1905	1905	1
637	20250225	103900	849649	1905	1905	1905	1905	0
638	20250225	103800	849649	1905	1905	1905	1905	0
639	20250225	103700	849649	1905	1905	1905	1905	0
640	20250225	103600	849649	1905	1905	1905	1905	0
641	20250225	103500	849649	1905	1905	1905	1905	0
642	20250225	103400	849649	1905	1905	1905	1905	0
643	20250225	103300	849649	1905	1905	1905	1905	24
644	20250225	103200	803929	1905	1905	1905	1905	0
645	20250225	103100	803929	1905	1905	1905	1905	0
646	20250225	103000	803929	1905	1905	1905	1905	0
647	20250225	102900	803929	1905	1905	1905	1905	0
648	20250225	102800	803929	1905	1905	1905	1905	0
649	20250225	102700	803929	1905	1905	1905	1905	0
650	20250225	102600	803929	1905	1905	1905	1905	0
651	20250225	102500	803929	1905	1905	1905	1905	0
652	20250225	102400	803929	1905	1905	1905	1905	0
653	20250225	102300	803929	1905	1905	1905	1905	0
654	20250225	102200	803929	1905	1905	1905	1905	0
655	20250225	102100	803929	1905	1905	1905	1905	1
656	20250225	102000	802024	1917	1917	1917	1917	1
657	20250225	101900	800107	1917	1917	1917	1917	0
658	20250225	101800	800107	1917	1917	1917	1917	0
659	20250225	101700	800107	1917	1917	1917	1917	0
660	20250225	101600	800107	1917	1917	1917	1917	0
661	20250225	101500	800107	1917	1917	1917	1917	0
662	20250225	101400	800107	1917	1917	1917	1917	0
663	20250225	101300	800107	1917	1917	1917	1917	0
664	20250225	101200	800107	1917	1917	1917	1917	0
665	20250225	101100	800107	1917	1917	1917	1917	0
666	20250225	101000	800107	1917	1917	1917	1917	6
667	20250225	100900	788605	1917	1917	1917	1917	0
668	20250225	100800	788605	1917	1917	1917	1917	1
669	20250225	100700	786688	1905	1905	1905	1905	0
670	20250225	100600	786688	1905	1905	1905	1905	0
671	20250225	100500	786688	1905	1905	1905	1905	0
672	20250225	100400	786688	1905	1905	1905	1905	0
673	20250225	100300	786688	1905	1905	1905	1905	0
674	20250225	100200	786688	1905	1905	1905	1905	0
675	20250225	100100	786688	1905	1905	1905	1905	0
676	20250225	100000	786688	1905	1905	1905	1905	0
677	20250225	095900	786688	1905	1905	1905	1905	0
678	20250225	095800	786688	1905	1905	1905	1905	0
679	20250225	095700	786688	1905	1905	1905	1905	0
680	20250225	095600	786688	1905	1905	1905	1905	0
681	20250225	095500	786688	1905	1905	1905	1905	0
682	20250225	095400	786688	1905	1905	1905	1905	0
683	20250225	095300	786688	1905	1905	1905	1905	0
684	20250225	095200	786688	1905	1905	1905	1905	0
685	20250225	095100	786688	1905	1905	1905	1905	0
686	20250225	095000	786688	1905	1905	1905	1905	7
687	20250225	094900	773353	1919	1919	1919	1919	0
688	20250225	094800	773353	1919	1919	1919	1919	0
689	20250225	094700	773353	1919	1919	1919	1919	1
690	20250225	094600	771434	1919	1919	1919	1919	61
691	20250225	094500	654375	1919	1919	1919	1919	9
692	20250225	094400	637104	1919	1919	1919	1919	0
693	20250225	094300	637104	1919	1919	1919	1919	0
694	20250225	094200	637104	1919	1919	1919	1919	0
695	20250225	094100	637104	1919	1919	1919	1919	0
696	20250225	094000	637104	1919	1919	1919	1919	0
697	20250225	093900	637104	1919	1919	1919	1919	0
698	20250225	093800	637104	1919	1919	1919	1919	0
699	20250225	093700	637104	1919	1919	1919	1919	7
700	20250225	093600	623671	1919	1919	1919	1919	0
701	20250225	093500	623671	1919	1919	1919	1919	0
702	20250225	093400	623671	1919	1919	1919	1919	0
703	20250225	093300	623671	1919	1919	1919	1919	0
704	20250225	093200	623671	1919	1919	1919	1919	8
705	20250225	093100	608319	1905	1906	1919	1905	89
706	20250225	093000	438637	1906	1906	1906	1906	0
707	20250225	092900	438637	1906	1906	1906	1906	0
708	20250225	092800	438637	1906	1906	1906	1906	0
709	20250225	092700	438637	1906	1906	1906	1906	0
710	20250225	092600	438637	1906	1906	1906	1906	1
711	20250225	092500	436731	1902	1902	1902	1902	0
712	20250225	092400	436731	1902	1902	1902	1902	0
713	20250225	092300	436731	1902	1902	1902	1902	0
714	20250225	092200	436731	1902	1902	1902	1902	0
715	20250225	092100	436731	1902	1902	1902	1902	0
716	20250225	092000	436731	1902	1902	1902	1902	0
717	20250225	091900	436731	1902	1902	1902	1902	0
718	20250225	091800	436731	1902	1902	1902	1902	0
719	20250225	091700	436731	1902	1902	1902	1902	0
720	20250225	091600	436731	1902	1902	1902	1902	0
721	20250225	091500	436731	1902	1902	1902	1902	0
722	20250225	091400	436731	1902	1902	1902	1902	0
723	20250225	091300	436731	1902	1902	1902	1902	0
724	20250225	091200	436731	1902	1902	1902	1902	0
725	20250225	091100	436731	1902	1902	1902	1902	0
726	20250225	091000	436731	1902	1902	1902	1902	0
727	20250225	090900	436731	1902	1902	1902	1902	0
728	20250225	090800	436731	1902	1902	1902	1902	0
729	20250225	090700	436731	1902	1902	1902	1902	1
730	20250225	090600	434829	1902	1902	1902	1902	0
731	20250225	090500	434829	1902	1910	1910	1902	116
732	20250225	090400	213988	1909	1909	1909	1909	0
733	20250225	090300	213988	1909	1909	1909	1909	0
734	20250225	090200	213988	1909	1909	1909	1909	0
735	20250225	090100	213988	1909	1909	1909	1909	106
736	20250225	090000	11634	1939	1939	1939	1939	6