KissMeData/130740/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	202700	31540365	1864	1864	1864	1864	30
3	20250225	202600	31540365	1864	1864	1864	1864	0
4	20250225	202500	31540365	1864	1864	1864	1864	0
5	20250225	202400	31540365	1864	1864	1864	1864	0
6	20250225	202300	31540365	1864	1864	1864	1864	0
7	20250225	202200	31540365	1864	1864	1864	1864	0
8	20250225	202100	31540365	1864	1864	1864	1864	0
9	20250225	202000	31540365	1864	1864	1864	1864	0
10	20250225	201900	31540365	1864	1864	1864	1864	0
11	20250225	201800	31540365	1864	1864	1864	1864	0
12	20250225	201700	31540365	1864	1864	1864	1864	0
13	20250225	201600	31540365	1864	1864	1864	1864	0
14	20250225	201500	31540365	1864	1864	1864	1864	0
15	20250225	201400	31540365	1864	1864	1864	1864	0
16	20250225	201300	31540365	1864	1864	1864	1864	0
17	20250225	201200	31540365	1864	1864	1864	1864	0
18	20250225	201100	31540365	1864	1864	1864	1864	0
19	20250225	201000	31540365	1864	1864	1864	1864	0
20	20250225	200900	31540365	1864	1864	1864	1864	0
21	20250225	200800	31540365	1864	1864	1864	1864	0
22	20250225	200700	31540365	1864	1864	1864	1864	0
23	20250225	200600	31540365	1864	1864	1864	1864	0
24	20250225	200500	31540365	1864	1864	1864	1864	0
25	20250225	200400	31540365	1864	1864	1864	1864	0
26	20250225	200300	31540365	1864	1864	1864	1864	0
27	20250225	200200	31540365	1864	1864	1864	1864	0
28	20250225	200100	31540365	1864	1864	1864	1864	0
29	20250225	200000	31540365	1864	1864	1864	1864	0
30	20250225	195900	31540365	1864	1864	1864	1864	0
31	20250225	195800	31540365	1864	1864	1864	1864	0
32	20250225	195700	31540365	1864	1864	1864	1864	30
33	20250225	195600	31540365	1864	1864	1864	1864	0
34	20250225	195500	31540365	1864	1864	1864	1864	0
35	20250225	195400	31540365	1864	1864	1864	1864	0
36	20250225	195300	31540365	1864	1864	1864	1864	0
37	20250225	195200	31540365	1864	1864	1864	1864	0
38	20250225	195100	31540365	1864	1864	1864	1864	0
39	20250225	195000	31540365	1864	1864	1864	1864	0
40	20250225	194900	31540365	1864	1864	1864	1864	0
41	20250225	194800	31540365	1864	1864	1864	1864	0
42	20250225	194700	31540365	1864	1864	1864	1864	0
43	20250225	194600	31540365	1864	1864	1864	1864	0
44	20250225	194500	31540365	1864	1864	1864	1864	0
45	20250225	194400	31540365	1864	1864	1864	1864	0
46	20250225	194300	31540365	1864	1864	1864	1864	0
47	20250225	194200	31540365	1864	1864	1864	1864	0
48	20250225	194100	31540365	1864	1864	1864	1864	0
49	20250225	194000	31540365	1864	1864	1864	1864	0
50	20250225	193900	31540365	1864	1864	1864	1864	0
51	20250225	193800	31540365	1864	1864	1864	1864	0
52	20250225	193700	31540365	1864	1864	1864	1864	0
53	20250225	193600	31540365	1864	1864	1864	1864	0
54	20250225	193500	31540365	1864	1864	1864	1864	0
55	20250225	193400	31540365	1864	1864	1864	1864	0
56	20250225	193300	31540365	1864	1864	1864	1864	0
57	20250225	193200	31540365	1864	1864	1864	1864	0
58	20250225	193100	31540365	1864	1864	1864	1864	0
59	20250225	193000	31540365	1864	1864	1864	1864	0
60	20250225	192900	31540365	1864	1864	1864	1864	0
61	20250225	192800	31540365	1864	1864	1864	1864	0
62	20250225	192700	31540365	1864	1864	1864	1864	30
63	20250225	192600	31540365	1864	1864	1864	1864	0
64	20250225	192500	31540365	1864	1864	1864	1864	0
65	20250225	192400	31540365	1864	1864	1864	1864	0
66	20250225	192300	31540365	1864	1864	1864	1864	0
67	20250225	192200	31540365	1864	1864	1864	1864	0
68	20250225	192100	31540365	1864	1864	1864	1864	0
69	20250225	192000	31540365	1864	1864	1864	1864	0
70	20250225	191900	31540365	1864	1864	1864	1864	0
71	20250225	191800	31540365	1864	1864	1864	1864	0
72	20250225	191700	31540365	1864	1864	1864	1864	0
73	20250225	191600	31540365	1864	1864	1864	1864	0
74	20250225	191500	31540365	1864	1864	1864	1864	0
75	20250225	191400	31540365	1864	1864	1864	1864	0
76	20250225	191300	31540365	1864	1864	1864	1864	0
77	20250225	191200	31540365	1864	1864	1864	1864	0
78	20250225	191100	31540365	1864	1864	1864	1864	0
79	20250225	191000	31540365	1864	1864	1864	1864	0
80	20250225	190900	31540365	1864	1864	1864	1864	0
81	20250225	190800	31540365	1864	1864	1864	1864	0
82	20250225	190700	31540365	1864	1864	1864	1864	0
83	20250225	190600	31540365	1864	1864	1864	1864	0
84	20250225	190500	31540365	1864	1864	1864	1864	0
85	20250225	190400	31540365	1864	1864	1864	1864	0
86	20250225	190300	31540365	1864	1864	1864	1864	0
87	20250225	190200	31540365	1864	1864	1864	1864	0
88	20250225	190100	31540365	1864	1864	1864	1864	0
89	20250225	190000	31540365	1864	1864	1864	1864	0
90	20250225	185900	31540365	1864	1864	1864	1864	0
91	20250225	185800	31540365	1864	1864	1864	1864	0
92	20250225	185700	31540365	1864	1864	1864	1864	30
93	20250225	185600	31540365	1864	1864	1864	1864	0
94	20250225	185500	31540365	1864	1864	1864	1864	0
95	20250225	185400	31540365	1864	1864	1864	1864	0
96	20250225	185300	31540365	1864	1864	1864	1864	0
97	20250225	185200	31540365	1864	1864	1864	1864	0
98	20250225	185100	31540365	1864	1864	1864	1864	0
99	20250225	185000	31540365	1864	1864	1864	1864	0
100	20250225	184900	31540365	1864	1864	1864	1864	0
101	20250225	184800	31540365	1864	1864	1864	1864	0
102	20250225	184700	31540365	1864	1864	1864	1864	0
103	20250225	184600	31540365	1864	1864	1864	1864	0
104	20250225	184500	31540365	1864	1864	1864	1864	0
105	20250225	184400	31540365	1864	1864	1864	1864	0
106	20250225	184300	31540365	1864	1864	1864	1864	0
107	20250225	184200	31540365	1864	1864	1864	1864	0
108	20250225	184100	31540365	1864	1864	1864	1864	0
109	20250225	184000	31540365	1864	1864	1864	1864	0
110	20250225	183900	31540365	1864	1864	1864	1864	0
111	20250225	183800	31540365	1864	1864	1864	1864	0
112	20250225	183700	31540365	1864	1864	1864	1864	0
113	20250225	183600	31540365	1864	1864	1864	1864	0
114	20250225	183500	31540365	1864	1864	1864	1864	0
115	20250225	183400	31540365	1864	1864	1864	1864	0
116	20250225	183300	31540365	1864	1864	1864	1864	0
117	20250225	183200	31540365	1864	1864	1864	1864	0
118	20250225	183100	31540365	1864	1864	1864	1864	0
119	20250225	183000	31540365	1864	1864	1864	1864	0
120	20250225	182900	31540365	1864	1864	1864	1864	0
121	20250225	182800	31540365	1864	1864	1864	1864	0
122	20250225	182700	31540365	1864	1864	1864	1864	30
123	20250225	182600	31540365	1864	1864	1864	1864	0
124	20250225	182500	31540365	1864	1864	1864	1864	0
125	20250225	182400	31540365	1864	1864	1864	1864	0
126	20250225	182300	31540365	1864	1864	1864	1864	0
127	20250225	182200	31540365	1864	1864	1864	1864	0
128	20250225	182100	31540365	1864	1864	1864	1864	0
129	20250225	182000	31540365	1864	1864	1864	1864	0
130	20250225	181900	31540365	1864	1864	1864	1864	0
131	20250225	181800	31540365	1864	1864	1864	1864	0
132	20250225	181700	31540365	1864	1864	1864	1864	0
133	20250225	181600	31540365	1864	1864	1864	1864	0
134	20250225	181500	31540365	1864	1864	1864	1864	0
135	20250225	181400	31540365	1864	1864	1864	1864	0
136	20250225	181300	31540365	1864	1864	1864	1864	0
137	20250225	181200	31540365	1864	1864	1864	1864	0
138	20250225	181100	31540365	1864	1864	1864	1864	0
139	20250225	181000	31540365	1864	1864	1864	1864	0
140	20250225	180900	31540365	1864	1864	1864	1864	0
141	20250225	180800	31540365	1864	1864	1864	1864	0
142	20250225	180700	31540365	1864	1864	1864	1864	0
143	20250225	180600	31540365	1864	1864	1864	1864	0
144	20250225	180500	31540365	1864	1864	1864	1864	0
145	20250225	180400	31540365	1864	1864	1864	1864	0
146	20250225	180300	31540365	1864	1864	1864	1864	0
147	20250225	180200	31540365	1864	1864	1864	1864	0
148	20250225	180100	31540365	1864	1864	1864	1864	0
149	20250225	180000	31540365	1864	1864	1864	1864	0
150	20250225	175900	31540365	1864	1864	1864	1864	0
151	20250225	175800	31540365	1864	1864	1864	1864	0
152	20250225	175700	31540365	1864	1864	1864	1864	30
153	20250225	175600	31540365	1864	1864	1864	1864	0
154	20250225	175500	31540365	1864	1864	1864	1864	0
155	20250225	175400	31540365	1864	1864	1864	1864	0
156	20250225	175300	31540365	1864	1864	1864	1864	0
157	20250225	175200	31540365	1864	1864	1864	1864	0
158	20250225	175100	31540365	1864	1864	1864	1864	0
159	20250225	175000	31540365	1864	1864	1864	1864	0
160	20250225	174900	31540365	1864	1864	1864	1864	0
161	20250225	174800	31540365	1864	1864	1864	1864	0
162	20250225	174700	31540365	1864	1864	1864	1864	0
163	20250225	174600	31540365	1864	1864	1864	1864	0
164	20250225	174500	31540365	1864	1864	1864	1864	0
165	20250225	174400	31540365	1864	1864	1864	1864	0
166	20250225	174300	31540365	1864	1864	1864	1864	0
167	20250225	174200	31540365	1864	1864	1864	1864	0
168	20250225	174100	31540365	1864	1864	1864	1864	0
169	20250225	174000	31540365	1864	1864	1864	1864	0
170	20250225	173900	31540365	1864	1864	1864	1864	0
171	20250225	173800	31540365	1864	1864	1864	1864	0
172	20250225	173700	31540365	1864	1864	1864	1864	0
173	20250225	173600	31540365	1864	1864	1864	1864	0
174	20250225	173500	31540365	1864	1864	1864	1864	0
175	20250225	173400	31540365	1864	1864	1864	1864	0
176	20250225	173300	31540365	1864	1864	1864	1864	0
177	20250225	173200	31540365	1864	1864	1864	1864	0
178	20250225	173100	31540365	1864	1864	1864	1864	0
179	20250225	173000	31540365	1864	1864	1864	1864	0
180	20250225	172900	31540365	1864	1864	1864	1864	0
181	20250225	172800	31540365	1864	1864	1864	1864	0
182	20250225	172700	31540365	1864	1864	1864	1864	30
183	20250225	172600	31540365	1864	1864	1864	1864	0
184	20250225	172500	31540365	1864	1864	1864	1864	0
185	20250225	172400	31540365	1864	1864	1864	1864	0
186	20250225	172300	31540365	1864	1864	1864	1864	0
187	20250225	172200	31540365	1864	1864	1864	1864	0
188	20250225	172100	31540365	1864	1864	1864	1864	0
189	20250225	172000	31540365	1864	1864	1864	1864	0
190	20250225	171900	31540365	1864	1864	1864	1864	0
191	20250225	171800	31540365	1864	1864	1864	1864	0
192	20250225	171700	31540365	1864	1864	1864	1864	0
193	20250225	171600	31540365	1864	1864	1864	1864	0
194	20250225	171500	31540365	1864	1864	1864	1864	0
195	20250225	171400	31540365	1864	1864	1864	1864	0
196	20250225	171300	31540365	1864	1864	1864	1864	0
197	20250225	171200	31540365	1864	1864	1864	1864	0
198	20250225	171100	31540365	1864	1864	1864	1864	0
199	20250225	171000	31540365	1864	1864	1864	1864	0
200	20250225	170900	31540365	1864	1864	1864	1864	0
201	20250225	170800	31540365	1864	1864	1864	1864	0
202	20250225	170700	31540365	1864	1864	1864	1864	0
203	20250225	170600	31540365	1864	1864	1864	1864	0
204	20250225	170500	31540365	1864	1864	1864	1864	0
205	20250225	170400	31540365	1864	1864	1864	1864	0
206	20250225	170300	31540365	1864	1864	1864	1864	0
207	20250225	170200	31540365	1864	1864	1864	1864	0
208	20250225	170100	31540365	1864	1864	1864	1864	0
209	20250225	170000	31540365	1864	1864	1864	1864	0
210	20250225	165900	31540365	1864	1864	1864	1864	0
211	20250225	165800	31540365	1864	1864	1864	1864	0
212	20250225	165700	31540365	1864	1864	1864	1864	30
213	20250225	165600	31540365	1864	1864	1864	1864	0
214	20250225	165500	31540365	1864	1864	1864	1864	0
215	20250225	165400	31540365	1864	1864	1864	1864	0
216	20250225	165300	31540365	1864	1864	1864	1864	0
217	20250225	165200	31540365	1864	1864	1864	1864	0
218	20250225	165100	31540365	1864	1864	1864	1864	0
219	20250225	165000	31540365	1864	1864	1864	1864	0
220	20250225	164900	31540365	1864	1864	1864	1864	0
221	20250225	164800	31540365	1864	1864	1864	1864	0
222	20250225	164700	31540365	1864	1864	1864	1864	0
223	20250225	164600	31540365	1864	1864	1864	1864	0
224	20250225	164500	31540365	1864	1864	1864	1864	0
225	20250225	164400	31540365	1864	1864	1864	1864	0
226	20250225	164300	31540365	1864	1864	1864	1864	0
227	20250225	164200	31540365	1864	1864	1864	1864	0
228	20250225	164100	31540365	1864	1864	1864	1864	0
229	20250225	164000	31540365	1864	1864	1864	1864	0
230	20250225	163900	31540365	1864	1864	1864	1864	0
231	20250225	163800	31540365	1864	1864	1864	1864	0
232	20250225	163700	31540365	1864	1864	1864	1864	0
233	20250225	163600	31540365	1864	1864	1864	1864	0
234	20250225	163500	31540365	1864	1864	1864	1864	0
235	20250225	163400	31540365	1864	1864	1864	1864	0
236	20250225	163300	31540365	1864	1864	1864	1864	0
237	20250225	163200	31540365	1864	1864	1864	1864	0
238	20250225	163100	31540365	1864	1864	1864	1864	0
239	20250225	163000	31540365	1864	1864	1864	1864	0
240	20250225	162900	31540365	1864	1864	1864	1864	0
241	20250225	162800	31540365	1864	1864	1864	1864	0
242	20250225	162700	31540365	1864	1864	1864	1864	30
243	20250225	162600	31540365	1864	1864	1864	1864	0
244	20250225	162500	31540365	1864	1864	1864	1864	0
245	20250225	162400	31540365	1864	1864	1864	1864	0
246	20250225	162300	31540365	1864	1864	1864	1864	0
247	20250225	162200	31540365	1864	1864	1864	1864	0
248	20250225	162100	31540365	1864	1864	1864	1864	0
249	20250225	162000	31540365	1864	1864	1864	1864	0
250	20250225	161900	31540365	1864	1864	1864	1864	0
251	20250225	161800	31540365	1864	1864	1864	1864	0
252	20250225	161700	31540365	1864	1864	1864	1864	0
253	20250225	161600	31540365	1864	1864	1864	1864	0
254	20250225	161500	31540365	1864	1864	1864	1864	0
255	20250225	161400	31540365	1864	1864	1864	1864	0
256	20250225	161300	31540365	1864	1864	1864	1864	0
257	20250225	161200	31540365	1864	1864	1864	1864	0
258	20250225	161100	31540365	1864	1864	1864	1864	0
259	20250225	161000	31540365	1864	1864	1864	1864	0
260	20250225	160900	31540365	1864	1864	1864	1864	0
261	20250225	160800	31540365	1864	1864	1864	1864	0
262	20250225	160700	31540365	1864	1864	1864	1864	0
263	20250225	160600	31540365	1864	1864	1864	1864	0
264	20250225	160500	31540365	1864	1864	1864	1864	0
265	20250225	160400	31540365	1864	1864	1864	1864	0
266	20250225	160300	31540365	1864	1864	1864	1864	0
267	20250225	160200	31540365	1864	1864	1864	1864	0
268	20250225	160100	31540365	1864	1864	1864	1864	0
269	20250225	160000	31540365	1864	1864	1864	1864	0
270	20250225	155900	31540365	1864	1864	1864	1864	0
271	20250225	155800	31540365	1864	1864	1864	1864	0
272	20250225	155700	31540365	1864	1864	1864	1864	30
273	20250225	155600	31540365	1864	1864	1864	1864	0
274	20250225	155500	31540365	1864	1864	1864	1864	0
275	20250225	155400	31540365	1864	1864	1864	1864	0
276	20250225	155300	31540365	1864	1864	1864	1864	0
277	20250225	155200	31540365	1864	1864	1864	1864	0
278	20250225	155100	31540365	1864	1864	1864	1864	0
279	20250225	155000	31540365	1864	1864	1864	1864	0
280	20250225	154900	31540365	1864	1864	1864	1864	0
281	20250225	154800	31540365	1864	1864	1864	1864	0
282	20250225	154700	31540365	1864	1864	1864	1864	0
283	20250225	154600	31540365	1864	1864	1864	1864	0
284	20250225	154500	31540365	1864	1864	1864	1864	0
285	20250225	154400	31540365	1864	1864	1864	1864	0
286	20250225	154300	31540365	1864	1864	1864	1864	0
287	20250225	154200	31540365	1864	1864	1864	1864	0
288	20250225	154100	31540365	1864	1864	1864	1864	0
289	20250225	154000	31540365	1864	1864	1864	1864	0
290	20250225	153900	31540365	1864	1864	1864	1864	0
291	20250225	153800	31540365	1864	1864	1864	1864	0
292	20250225	153700	31540365	1864	1864	1864	1864	0
293	20250225	153600	31540365	1864	1864	1864	1864	0
294	20250225	153500	31540365	1864	1864	1864	1864	0
295	20250225	153400	31540365	1864	1864	1864	1864	0
296	20250225	153300	31540365	1864	1864	1864	1864	0
297	20250225	153200	31540365	1864	1864	1864	1864	0
298	20250225	153100	31540365	1864	1864	1864	1864	0
299	20250225	153000	31540365	1864	1864	1864	1864	30
300	20250225	152900	31484445	1860	1860	1860	1860	0
301	20250225	152800	31484445	1860	1860	1860	1860	0
302	20250225	152700	31484445	1860	1860	1860	1860	0
303	20250225	152600	31484445	1860	1860	1860	1860	0
304	20250225	152500	31484445	1860	1860	1860	1860	0
305	20250225	152400	31484445	1860	1860	1860	1860	0
306	20250225	152300	31484445	1860	1860	1860	1860	0
307	20250225	152200	31484445	1860	1860	1860	1860	0
308	20250225	152100	31484445	1860	1860	1860	1860	0
309	20250225	152000	31484445	1860	1860	1860	1860	0
310	20250225	151900	31484445	1860	1860	1860	1860	0
311	20250225	151800	31484445	1860	1860	1860	1860	0
312	20250225	151700	31484445	1860	1860	1860	1860	53
313	20250225	151600	31385865	1864	1864	1864	1864	0
314	20250225	151500	31385865	1864	1864	1864	1864	0
315	20250225	151400	31385865	1864	1864	1864	1864	0
316	20250225	151300	31385865	1864	1864	1864	1864	0
317	20250225	151200	31385865	1864	1864	1864	1864	0
318	20250225	151100	31385865	1864	1864	1864	1864	0
319	20250225	151000	31385865	1864	1864	1864	1864	0
320	20250225	150900	31385865	1864	1864	1864	1864	0
321	20250225	150800	31385865	1864	1864	1864	1864	0
322	20250225	150700	31385865	1864	1864	1864	1864	0
323	20250225	150600	31385865	1864	1864	1864	1864	0
324	20250225	150500	31385865	1864	1864	1864	1864	0
325	20250225	150400	31385865	1864	1864	1864	1864	10
326	20250225	150300	31367225	1864	1864	1864	1864	0
327	20250225	150200	31367225	1864	1864	1864	1864	16
328	20250225	150100	31337401	1865	1865	1865	1865	0
329	20250225	150000	31337401	1865	1865	1865	1865	0
330	20250225	145900	31337401	1865	1865	1865	1865	0
331	20250225	145800	31337401	1865	1865	1865	1865	0
332	20250225	145700	31337401	1865	1865	1865	1865	0
333	20250225	145600	31337401	1865	1865	1865	1865	0
334	20250225	145500	31337401	1865	1865	1865	1865	0
335	20250225	145400	31337401	1865	1865	1865	1865	0
336	20250225	145300	31337401	1865	1865	1865	1865	0
337	20250225	145200	31337401	1865	1865	1865	1865	0
338	20250225	145100	31337401	1865	1865	1865	1865	0
339	20250225	145000	31337401	1865	1865	1865	1865	0
340	20250225	144900	31337401	1865	1865	1865	1865	0
341	20250225	144800	31337401	1865	1865	1865	1865	0
342	20250225	144700	31337401	1865	1865	1865	1865	0
343	20250225	144600	31337401	1865	1865	1865	1865	0
344	20250225	144500	31337401	1865	1865	1865	1865	0
345	20250225	144400	31337401	1865	1865	1865	1865	0
346	20250225	144300	31337401	1865	1865	1865	1865	0
347	20250225	144200	31337401	1865	1865	1865	1865	28
348	20250225	144100	31285181	1865	1865	1865	1865	0
349	20250225	144000	31285181	1865	1865	1865	1865	0
350	20250225	143900	31285181	1865	1865	1865	1865	0
351	20250225	143800	31285181	1865	1865	1865	1865	0
352	20250225	143700	31285181	1865	1854	1865	1853	81
353	20250225	143600	31135012	1855	1855	1866	1855	191
354	20250225	143500	30780696	1866	1866	1866	1866	0
355	20250225	143400	30780696	1866	1866	1866	1866	0
356	20250225	143300	30780696	1866	1866	1866	1866	0
357	20250225	143200	30780696	1866	1866	1866	1866	0
358	20250225	143100	30780696	1866	1866	1866	1866	0
359	20250225	143000	30780696	1866	1866	1866	1866	0
360	20250225	142900	30780696	1866	1855	1866	1855	2
361	20250225	142800	30776975	1866	1866	1866	1866	1
362	20250225	142700	30775109	1866	1866	1866	1866	1
363	20250225	142600	30773243	1855	1855	1855	1855	17
364	20250225	142500	30741708	1866	1866	1866	1866	0
365	20250225	142400	30741708	1866	1866	1866	1866	0
366	20250225	142300	30741708	1866	1866	1866	1866	0
367	20250225	142200	30741708	1866	1866	1866	1866	0
368	20250225	142100	30741708	1866	1866	1866	1866	0
369	20250225	142000	30741708	1866	1866	1866	1855	3
370	20250225	141900	30736121	1866	1866	1866	1866	0
371	20250225	141800	30736121	1866	1866	1866	1866	0
372	20250225	141700	30736121	1866	1866	1866	1866	0
373	20250225	141600	30736121	1866	1866	1866	1866	0
374	20250225	141500	30736121	1866	1866	1866	1866	0
375	20250225	141400	30736121	1866	1866	1866	1866	0
376	20250225	141300	30736121	1866	1855	1866	1855	51
377	20250225	141200	30641505	1864	1864	1864	1864	0
378	20250225	141100	30641505	1864	1864	1864	1864	3
379	20250225	141000	30635913	1866	1866	1866	1866	0
380	20250225	140900	30635913	1866	1866	1866	1866	0
381	20250225	140800	30635913	1866	1866	1866	1866	0
382	20250225	140700	30635913	1866	1866	1866	1866	0
383	20250225	140600	30635913	1866	1866	1866	1866	0
384	20250225	140500	30635913	1866	1866	1866	1866	0
385	20250225	140400	30635913	1866	1866	1866	1866	0
386	20250225	140300	30635913	1866	1866	1866	1866	0
387	20250225	140200	30635913	1866	1866	1866	1866	0
388	20250225	140100	30635913	1866	1866	1866	1866	0
389	20250225	140000	30635913	1866	1866	1866	1866	0
390	20250225	135900	30635913	1866	1866	1866	1866	0
391	20250225	135800	30635913	1866	1866	1866	1866	0
392	20250225	135700	30635913	1866	1866	1866	1866	0
393	20250225	135600	30635913	1866	1866	1866	1866	0
394	20250225	135500	30635913	1866	1866	1866	1866	0
395	20250225	135400	30635913	1866	1866	1866	1866	0
396	20250225	135300	30635913	1866	1866	1866	1866	0
397	20250225	135200	30635913	1866	1866	1866	1866	0
398	20250225	135100	30635913	1866	1866	1866	1866	0
399	20250225	135000	30635913	1866	1866	1866	1866	0
400	20250225	134900	30635913	1866	1866	1866	1866	0
401	20250225	134800	30635913	1866	1866	1866	1866	0
402	20250225	134700	30635913	1866	1866	1866	1866	0
403	20250225	134600	30635913	1866	1866	1866	1866	56
404	20250225	134500	30531417	1866	1866	1866	1866	0
405	20250225	134400	30531417	1866	1866	1866	1866	0
406	20250225	134300	30531417	1866	1866	1866	1866	0
407	20250225	134200	30531417	1866	1866	1866	1866	0
408	20250225	134100	30531417	1866	1866	1866	1866	1
409	20250225	134000	30529551	1854	1854	1854	1854	1
410	20250225	133900	30527697	1866	1866	1866	1866	1
411	20250225	133800	30525831	1854	1860	1867	1854	1851
412	20250225	133700	27082439	1854	1854	1854	1854	1
413	20250225	133600	27080585	1860	1860	1860	1860	0
414	20250225	133500	27080585	1860	1860	1860	1860	0
415	20250225	133400	27080585	1860	1860	1860	1860	0
416	20250225	133300	27080585	1860	1860	1860	1860	0
417	20250225	133200	27080585	1860	1860	1860	1860	0
418	20250225	133100	27080585	1860	1860	1860	1860	1
419	20250225	133000	27078725	1861	1861	1861	1861	0
420	20250225	132900	27078725	1861	1861	1861	1861	0
421	20250225	132800	27078725	1861	1861	1861	1861	0
422	20250225	132700	27078725	1861	1861	1861	1861	0
423	20250225	132600	27078725	1861	1861	1861	1861	0
424	20250225	132500	27078725	1861	1861	1861	1861	0
425	20250225	132400	27078725	1861	1861	1861	1861	0
426	20250225	132300	27078725	1861	1861	1861	1861	0
427	20250225	132200	27078725	1861	1861	1861	1861	0
428	20250225	132100	27078725	1861	1861	1861	1861	0
429	20250225	132000	27078725	1861	1861	1861	1861	0
430	20250225	131900	27078725	1861	1861	1861	1861	0
431	20250225	131800	27078725	1861	1861	1861	1861	0
432	20250225	131700	27078725	1861	1861	1861	1861	0
433	20250225	131600	27078725	1861	1861	1861	1861	0
434	20250225	131500	27078725	1861	1861	1861	1861	0
435	20250225	131400	27078725	1861	1861	1861	1861	0
436	20250225	131300	27078725	1861	1861	1861	1861	0
437	20250225	131200	27078725	1861	1861	1861	1861	1
438	20250225	131100	27076864	1853	1861	1861	1853	414
439	20250225	131000	26307664	1861	1861	1861	1861	0
440	20250225	130900	26307664	1861	1861	1861	1861	0
441	20250225	130800	26307664	1861	1861	1861	1861	0
442	20250225	130700	26307664	1861	1861	1861	1861	0
443	20250225	130600	26307664	1861	1861	1861	1861	1
444	20250225	130500	26305803	1859	1859	1859	1859	50
445	20250225	130400	26212853	1859	1860	1860	1859	111
446	20250225	130300	26006483	1861	1861	1861	1861	0
447	20250225	130200	26006483	1861	1861	1861	1861	0
448	20250225	130100	26006483	1861	1861	1861	1861	0
449	20250225	130000	26006483	1861	1861	1861	1861	0
450	20250225	125900	26006483	1861	1861	1861	1861	0
451	20250225	125800	26006483	1861	1861	1861	1861	0
452	20250225	125700	26006483	1861	1861	1861	1861	0
453	20250225	125600	26006483	1861	1861	1861	1861	0
454	20250225	125500	26006483	1861	1861	1861	1861	8
455	20250225	125400	25991595	1861	1861	1861	1861	0
456	20250225	125300	25991595	1861	1861	1861	1861	0
457	20250225	125200	25991595	1861	1861	1861	1861	0
458	20250225	125100	25991595	1861	1861	1861	1861	0
459	20250225	125000	25991595	1861	1861	1861	1861	0
460	20250225	124900	25991595	1861	1861	1861	1861	0
461	20250225	124800	25991595	1861	1861	1861	1861	0
462	20250225	124700	25991595	1861	1861	1861	1861	0
463	20250225	124600	25991595	1861	1861	1861	1861	0
464	20250225	124500	25991595	1861	1861	1861	1861	0
465	20250225	124400	25991595	1861	1861	1861	1861	0
466	20250225	124300	25991595	1861	1861	1861	1861	0
467	20250225	124200	25991595	1861	1861	1861	1861	0
468	20250225	124100	25991595	1861	1861	1861	1861	0
469	20250225	124000	25991595	1861	1861	1861	1861	0
470	20250225	123900	25991595	1861	1861	1861	1861	2
471	20250225	123800	25987873	1867	1867	1867	1867	10
472	20250225	123700	25969203	1861	1861	1861	1861	0
473	20250225	123600	25969203	1861	1861	1861	1861	0
474	20250225	123500	25969203	1861	1861	1861	1861	0
475	20250225	123400	25969203	1861	1861	1861	1861	0
476	20250225	123300	25969203	1861	1861	1861	1861	0
477	20250225	123200	25969203	1861	1861	1861	1861	0
478	20250225	123100	25969203	1861	1861	1861	1861	0
479	20250225	123000	25969203	1861	1863	1863	1861	22
480	20250225	122900	25928230	1867	1867	1867	1867	0
481	20250225	122800	25928230	1867	1867	1867	1867	215
482	20250225	122700	25526825	1867	1867	1867	1867	0
483	20250225	122600	25526825	1867	1867	1867	1867	0
484	20250225	122500	25526825	1867	1867	1867	1867	0
485	20250225	122400	25526825	1867	1867	1867	1867	0
486	20250225	122300	25526825	1867	1867	1867	1867	0
487	20250225	122200	25526825	1867	1867	1867	1867	0
488	20250225	122100	25526825	1867	1867	1867	1867	0
489	20250225	122000	25526825	1867	1867	1867	1867	0
490	20250225	121900	25526825	1867	1867	1867	1867	0
491	20250225	121800	25526825	1867	1867	1867	1867	0
492	20250225	121700	25526825	1867	1867	1867	1867	0
493	20250225	121600	25526825	1867	1867	1867	1867	0
494	20250225	121500	25526825	1867	1867	1867	1867	0
495	20250225	121400	25526825	1867	1867	1867	1867	0
496	20250225	121300	25526825	1867	1867	1867	1867	1
497	20250225	121200	25524958	1863	1865	1865	1863	21
498	20250225	121100	25485805	1867	1867	1867	1867	0
499	20250225	121000	25485805	1867	1867	1867	1867	0
500	20250225	120900	25485805	1867	1867	1867	1867	0
501	20250225	120800	25485805	1867	1867	1867	1867	0
502	20250225	120700	25485805	1867	1867	1867	1867	0
503	20250225	120600	25485805	1867	1867	1867	1867	0
504	20250225	120500	25485805	1867	1867	1867	1867	0
505	20250225	120400	25485805	1867	1867	1867	1867	0
506	20250225	120300	25485805	1867	1867	1867	1867	0
507	20250225	120200	25485805	1867	1867	1867	1867	0
508	20250225	120100	25485805	1867	1867	1867	1867	0
509	20250225	120000	25485805	1867	1867	1867	1867	0
510	20250225	115900	25485805	1867	1867	1867	1867	0
511	20250225	115800	25485805	1867	1867	1867	1867	0
512	20250225	115700	25485805	1867	1867	1867	1867	3
513	20250225	115600	25480204	1868	1868	1868	1868	0
514	20250225	115500	25480204	1868	1868	1868	1868	0
515	20250225	115400	25480204	1868	1868	1868	1868	0
516	20250225	115300	25480204	1868	1868	1868	1868	1
517	20250225	115200	25478336	1865	1865	1865	1865	0
518	20250225	115100	25478336	1865	1865	1865	1865	250
519	20250225	115000	25012086	1870	1870	1870	1870	0
520	20250225	114900	25012086	1870	1870	1870	1870	0
521	20250225	114800	25012086	1870	1870	1870	1870	0
522	20250225	114700	25012086	1870	1870	1870	1870	0
523	20250225	114600	25012086	1870	1870	1870	1870	0
524	20250225	114500	25012086	1870	1870	1870	1870	0
525	20250225	114400	25012086	1870	1870	1870	1870	0
526	20250225	114300	25012086	1870	1870	1870	1870	250
527	20250225	114200	24544586	1870	1870	1870	1870	0
528	20250225	114100	24544586	1870	1870	1870	1870	0
529	20250225	114000	24544586	1870	1870	1870	1870	0
530	20250225	113900	24544586	1870	1870	1870	1870	8
531	20250225	113800	24529626	1870	1870	1870	1870	0
532	20250225	113700	24529626	1870	1870	1870	1870	11
533	20250225	113600	24509056	1870	1870	1870	1870	0
534	20250225	113500	24509056	1870	1870	1870	1870	0
535	20250225	113400	24509056	1870	1870	1870	1870	0
536	20250225	113300	24509056	1870	1870	1870	1870	0
537	20250225	113200	24509056	1870	1870	1870	1870	0
538	20250225	113100	24509056	1870	1870	1870	1870	0
539	20250225	113000	24509056	1870	1863	1870	1863	17
540	20250225	112900	24477378	1860	1860	1860	1860	0
541	20250225	112800	24477378	1860	1860	1860	1860	0
542	20250225	112700	24477378	1860	1860	1860	1860	0
543	20250225	112600	24477378	1860	1861	1861	1860	22
544	20250225	112500	24436447	1863	1863	1863	1863	0
545	20250225	112400	24436447	1863	1863	1863	1863	0
546	20250225	112300	24436447	1863	1863	1863	1863	0
547	20250225	112200	24436447	1863	1861	1863	1861	11
548	20250225	112100	24415974	1854	1854	1854	1854	0
549	20250225	112000	24415974	1854	1854	1854	1854	0
550	20250225	111900	24415974	1854	1854	1854	1854	0
551	20250225	111800	24415974	1854	1854	1854	1854	0
552	20250225	111700	24415974	1854	1854	1854	1854	0
553	20250225	111600	24415974	1854	1854	1854	1854	0
554	20250225	111500	24415974	1854	1854	1854	1854	0
555	20250225	111400	24415974	1854	1854	1854	1854	0
556	20250225	111300	24415974	1854	1854	1854	1854	0
557	20250225	111200	24415974	1854	1854	1854	1854	0
558	20250225	111100	24415974	1854	1854	1854	1854	0
559	20250225	111000	24415974	1854	1854	1854	1854	0
560	20250225	110900	24415974	1854	1854	1854	1854	0
561	20250225	110800	24415974	1854	1854	1854	1854	0
562	20250225	110700	24415974	1854	1854	1854	1854	0
563	20250225	110600	24415974	1854	1860	1860	1854	500
564	20250225	110500	23488542	1863	1863	1863	1863	0
565	20250225	110400	23488542	1863	1863	1863	1863	0
566	20250225	110300	23488542	1863	1863	1863	1863	1
567	20250225	110200	23486679	1860	1860	1860	1860	36
568	20250225	110100	23419719	1854	1854	1854	1854	0
569	20250225	110000	23419719	1854	1854	1854	1854	0
570	20250225	105900	23419719	1854	1854	1854	1854	0
571	20250225	105800	23419719	1854	1854	1854	1854	0
572	20250225	105700	23419719	1854	1854	1854	1854	0
573	20250225	105600	23419719	1854	1860	1860	1854	166
574	20250225	105500	23110983	1854	1854	1854	1854	0
575	20250225	105400	23110983	1854	1857	1857	1854	637
576	20250225	105300	21928248	1853	1856	1857	1853	188
577	20250225	105200	21579327	1853	1853	1853	1853	0
578	20250225	105100	21579327	1853	1853	1853	1853	0
579	20250225	105000	21579327	1853	1853	1853	1853	0
580	20250225	104900	21579327	1853	1853	1853	1853	0
581	20250225	104800	21579327	1853	1853	1853	1853	0
582	20250225	104700	21579327	1853	1853	1853	1853	0
583	20250225	104600	21579327	1853	1853	1853	1853	0
584	20250225	104500	21579327	1853	1853	1853	1853	0
585	20250225	104400	21579327	1853	1853	1853	1853	0
586	20250225	104300	21579327	1853	1853	1853	1853	0
587	20250225	104200	21579327	1853	1856	1856	1853	5
588	20250225	104100	21570050	1855	1855	1855	1855	0
589	20250225	104000	21570050	1855	1855	1855	1855	1
590	20250225	103900	21568195	1856	1856	1856	1856	0
591	20250225	103800	21568195	1856	1856	1856	1856	0
592	20250225	103700	21568195	1856	1856	1856	1856	0
593	20250225	103600	21568195	1856	1856	1856	1856	0
594	20250225	103500	21568195	1856	1856	1856	1856	0
595	20250225	103400	21568195	1856	1856	1856	1856	0
596	20250225	103300	21568195	1856	1856	1856	1856	0
597	20250225	103200	21568195	1856	1856	1856	1856	0
598	20250225	103100	21568195	1856	1856	1856	1856	0
599	20250225	103000	21568195	1856	1856	1856	1856	0
600	20250225	102900	21568195	1856	1856	1856	1856	0
601	20250225	102800	21568195	1856	1856	1856	1856	0
602	20250225	102700	21568195	1856	1856	1856	1856	0
603	20250225	102600	21568195	1856	1856	1856	1856	0
604	20250225	102500	21568195	1856	1856	1856	1856	0
605	20250225	102400	21568195	1856	1856	1856	1856	0
606	20250225	102300	21568195	1856	1856	1856	1856	0
607	20250225	102200	21568195	1856	1856	1856	1856	0
608	20250225	102100	21568195	1856	1856	1856	1856	0
609	20250225	102000	21568195	1856	1855	1856	1855	122
610	20250225	101900	21341884	1855	1855	1855	1855	0
611	20250225	101800	21341884	1855	1849	1855	1849	129
612	20250225	101700	21103357	1849	1849	1849	1848	2357
613	20250225	101600	16745265	1848	1849	1849	1848	2
614	20250225	101500	16741568	1836	1849	1849	1836	201
615	20250225	101400	16372360	1849	1849	1849	1849	0
616	20250225	101300	16372360	1849	1849	1849	1849	0
617	20250225	101200	16372360	1849	1849	1849	1849	0
618	20250225	101100	16372360	1849	1849	1849	1849	0
619	20250225	101000	16372360	1849	1838	1849	1838	81
620	20250225	100900	16223471	1849	1849	1849	1849	0
621	20250225	100800	16223471	1849	1849	1849	1849	0
622	20250225	100700	16223471	1849	1849	1849	1849	0
623	20250225	100600	16223471	1849	1849	1849	1849	0
624	20250225	100500	16223471	1849	1849	1849	1849	0
625	20250225	100400	16223471	1849	1849	1849	1849	0
626	20250225	100300	16223471	1849	1849	1849	1849	1081
627	20250225	100200	14224702	1849	1849	1849	1849	1
628	20250225	100100	14222853	1836	1836	1836	1836	0
629	20250225	100000	14222853	1836	1836	1836	1836	0
630	20250225	095900	14222853	1836	1836	1836	1836	0
631	20250225	095800	14222853	1836	1836	1836	1836	0
632	20250225	095700	14222853	1836	1836	1836	1836	19
633	20250225	095600	14187969	1849	1849	1849	1849	0
634	20250225	095500	14187969	1849	1849	1849	1849	0
635	20250225	095400	14187969	1849	1849	1849	1849	0
636	20250225	095300	14187969	1849	1849	1849	1849	1
637	20250225	095200	14186120	1835	1849	1849	1835	245
638	20250225	095100	13735736	1849	1849	1849	1849	0
639	20250225	095000	13735736	1849	1849	1849	1849	0
640	20250225	094900	13735736	1849	1849	1849	1849	0
641	20250225	094800	13735736	1849	1849	1849	1849	0
642	20250225	094700	13735736	1849	1849	1849	1849	0
643	20250225	094600	13735736	1849	1849	1849	1849	1
644	20250225	094500	13733887	1841	1841	1841	1841	17
645	20250225	094400	13702590	1849	1849	1849	1849	1
646	20250225	094300	13700741	1849	1849	1849	1849	1
647	20250225	094200	13698892	1840	1849	1849	1840	178
648	20250225	094100	13371363	1840	1845	1845	1840	223
649	20250225	094000	12960043	1849	1849	1849	1849	1
650	20250225	093900	12958194	1833	1849	1849	1833	2
651	20250225	093800	12954512	1849	1849	1849	1849	0
652	20250225	093700	12954512	1849	1849	1849	1849	0
653	20250225	093600	12954512	1849	1849	1849	1849	0
654	20250225	093500	12954512	1849	1849	1849	1849	0
655	20250225	093400	12954512	1849	1840	1849	1840	6
656	20250225	093300	12943463	1849	1849	1849	1849	0
657	20250225	093200	12943463	1849	1845	1849	1845	6
658	20250225	093100	12932389	1849	1849	1849	1849	0
659	20250225	093000	12932389	1849	1840	1849	1840	271
660	20250225	092900	12433740	1841	1849	1849	1841	97
661	20250225	092800	12255098	1844	1844	1844	1844	10
662	20250225	092700	12236658	1849	1845	1849	1845	11
663	20250225	092600	12216359	1849	1855	1855	1845	5841
664	20250225	092500	1401952	1856	1856	1856	1856	0
665	20250225	092400	1401952	1856	1856	1856	1856	0
666	20250225	092300	1401952	1856	1856	1856	1856	0
667	20250225	092200	1401952	1856	1856	1856	1856	0
668	20250225	092100	1401952	1856	1856	1856	1856	0
669	20250225	092000	1401952	1856	1856	1856	1856	10
670	20250225	091900	1383392	1857	1857	1857	1857	0
671	20250225	091800	1383392	1857	1857	1857	1857	0
672	20250225	091700	1383392	1857	1857	1857	1857	0
673	20250225	091600	1383392	1857	1857	1857	1857	0
674	20250225	091500	1383392	1857	1857	1857	1857	0
675	20250225	091400	1383392	1857	1857	1857	1857	0
676	20250225	091300	1383392	1857	1857	1857	1857	10
677	20250225	091200	1364822	1860	1863	1863	1858	27
678	20250225	091100	1314617	1863	1863	1863	1863	0
679	20250225	091000	1314617	1863	1863	1863	1863	0
680	20250225	090900	1314617	1863	1863	1863	1863	0
681	20250225	090800	1314617	1863	1863	1863	1863	10
682	20250225	090700	1295987	1863	1863	1863	1863	0
683	20250225	090600	1295987	1863	1863	1863	1863	0
684	20250225	090500	1295987	1863	1860	1863	1860	10
685	20250225	090400	1277384	1864	1869	1870	1864	320
686	20250225	090300	679192	1864	1863	1864	1855	163
687	20250225	090200	376377	1869	1869	1869	1869	1
688	20250225	090100	374508	1854	1854	1854	1854	2
689	20250225	090000	370800	1854	1854	1854	1854	200