KissMeData/024070/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	191000	12021209	1899	1899	1899	1899	29
3	20250225	190900	12021209	1899	1899	1899	1899	0
4	20250225	190800	12021209	1899	1899	1899	1899	0
5	20250225	190700	12021209	1899	1899	1899	1899	0
6	20250225	190600	12021209	1899	1899	1899	1899	0
7	20250225	190500	12021209	1899	1899	1899	1899	0
8	20250225	190400	12021209	1899	1899	1899	1899	0
9	20250225	190300	12021209	1899	1899	1899	1899	0
10	20250225	190200	12021209	1899	1899	1899	1899	0
11	20250225	190100	12021209	1899	1899	1899	1899	0
12	20250225	190000	12021209	1899	1899	1899	1899	0
13	20250225	185900	12021209	1899	1899	1899	1899	0
14	20250225	185800	12021209	1899	1899	1899	1899	0
15	20250225	185700	12021209	1899	1899	1899	1899	0
16	20250225	185600	12021209	1899	1899	1899	1899	0
17	20250225	185500	12021209	1899	1899	1899	1899	0
18	20250225	185400	12021209	1899	1899	1899	1899	0
19	20250225	185300	12021209	1899	1899	1899	1899	0
20	20250225	185200	12021209	1899	1899	1899	1899	0
21	20250225	185100	12021209	1899	1899	1899	1899	0
22	20250225	185000	12021209	1899	1899	1899	1899	0
23	20250225	184900	12021209	1899	1899	1899	1899	0
24	20250225	184800	12021209	1899	1899	1899	1899	0
25	20250225	184700	12021209	1899	1899	1899	1899	0
26	20250225	184600	12021209	1899	1899	1899	1899	0
27	20250225	184500	12021209	1899	1899	1899	1899	0
28	20250225	184400	12021209	1899	1899	1899	1899	0
29	20250225	184300	12021209	1899	1899	1899	1899	0
30	20250225	184200	12021209	1899	1899	1899	1899	0
31	20250225	184100	12021209	1899	1899	1899	1899	0
32	20250225	184000	12021209	1899	1899	1899	1899	29
33	20250225	183900	12021209	1899	1899	1899	1899	0
34	20250225	183800	12021209	1899	1899	1899	1899	0
35	20250225	183700	12021209	1899	1899	1899	1899	0
36	20250225	183600	12021209	1899	1899	1899	1899	0
37	20250225	183500	12021209	1899	1899	1899	1899	0
38	20250225	183400	12021209	1899	1899	1899	1899	0
39	20250225	183300	12021209	1899	1899	1899	1899	0
40	20250225	183200	12021209	1899	1899	1899	1899	0
41	20250225	183100	12021209	1899	1899	1899	1899	0
42	20250225	183000	12021209	1899	1899	1899	1899	0
43	20250225	182900	12021209	1899	1899	1899	1899	0
44	20250225	182800	12021209	1899	1899	1899	1899	0
45	20250225	182700	12021209	1899	1899	1899	1899	0
46	20250225	182600	12021209	1899	1899	1899	1899	0
47	20250225	182500	12021209	1899	1899	1899	1899	0
48	20250225	182400	12021209	1899	1899	1899	1899	0
49	20250225	182300	12021209	1899	1899	1899	1899	0
50	20250225	182200	12021209	1899	1899	1899	1899	0
51	20250225	182100	12021209	1899	1899	1899	1899	0
52	20250225	182000	12021209	1899	1899	1899	1899	0
53	20250225	181900	12021209	1899	1899	1899	1899	0
54	20250225	181800	12021209	1899	1899	1899	1899	0
55	20250225	181700	12021209	1899	1899	1899	1899	0
56	20250225	181600	12021209	1899	1899	1899	1899	0
57	20250225	181500	12021209	1899	1899	1899	1899	0
58	20250225	181400	12021209	1899	1899	1899	1899	0
59	20250225	181300	12021209	1899	1899	1899	1899	0
60	20250225	181200	12021209	1899	1899	1899	1899	0
61	20250225	181100	12021209	1899	1899	1899	1899	0
62	20250225	181000	12021209	1899	1899	1899	1899	29
63	20250225	180900	12021209	1899	1899	1899	1899	0
64	20250225	180800	12021209	1899	1899	1899	1899	0
65	20250225	180700	12021209	1899	1899	1899	1899	0
66	20250225	180600	12021209	1899	1899	1899	1899	0
67	20250225	180500	12021209	1899	1899	1899	1899	0
68	20250225	180400	12021209	1899	1899	1899	1899	0
69	20250225	180300	12021209	1899	1899	1899	1899	0
70	20250225	180200	12021209	1899	1899	1899	1899	0
71	20250225	180100	12021209	1899	1899	1899	1899	0
72	20250225	180000	12021209	1899	1899	1899	1899	0
73	20250225	175900	12021209	1899	1899	1899	1899	0
74	20250225	175800	12021209	1899	1899	1899	1899	0
75	20250225	175700	12021209	1899	1899	1899	1899	0
76	20250225	175600	12021209	1899	1899	1899	1899	0
77	20250225	175500	12021209	1899	1899	1899	1899	0
78	20250225	175400	12021209	1899	1899	1899	1899	0
79	20250225	175300	12021209	1899	1899	1899	1899	0
80	20250225	175200	12021209	1899	1899	1899	1899	0
81	20250225	175100	12021209	1899	1899	1899	1899	0
82	20250225	175000	12021209	1899	1899	1899	1899	0
83	20250225	174900	12021209	1899	1899	1899	1899	0
84	20250225	174800	12021209	1899	1899	1899	1899	0
85	20250225	174700	12021209	1899	1899	1899	1899	0
86	20250225	174600	12021209	1899	1899	1899	1899	0
87	20250225	174500	12021209	1899	1899	1899	1899	0
88	20250225	174400	12021209	1899	1899	1899	1899	0
89	20250225	174300	12021209	1899	1899	1899	1899	0
90	20250225	174200	12021209	1899	1899	1899	1899	0
91	20250225	174100	12021209	1899	1899	1899	1899	0
92	20250225	174000	12021209	1899	1899	1899	1899	29
93	20250225	173900	12021209	1899	1899	1899	1899	0
94	20250225	173800	12021209	1899	1899	1899	1899	0
95	20250225	173700	12021209	1899	1899	1899	1899	0
96	20250225	173600	12021209	1899	1899	1899	1899	0
97	20250225	173500	12021209	1899	1899	1899	1899	0
98	20250225	173400	12021209	1899	1899	1899	1899	0
99	20250225	173300	12021209	1899	1899	1899	1899	0
100	20250225	173200	12021209	1899	1899	1899	1899	0
101	20250225	173100	12021209	1899	1899	1899	1899	0
102	20250225	173000	12021209	1899	1899	1899	1899	0
103	20250225	172900	12021209	1899	1899	1899	1899	0
104	20250225	172800	12021209	1899	1899	1899	1899	0
105	20250225	172700	12021209	1899	1899	1899	1899	0
106	20250225	172600	12021209	1899	1899	1899	1899	0
107	20250225	172500	12021209	1899	1899	1899	1899	0
108	20250225	172400	12021209	1899	1899	1899	1899	0
109	20250225	172300	12021209	1899	1899	1899	1899	0
110	20250225	172200	12021209	1899	1899	1899	1899	0
111	20250225	172100	12021209	1899	1899	1899	1899	0
112	20250225	172000	12021209	1899	1899	1899	1899	0
113	20250225	171900	12021209	1899	1899	1899	1899	0
114	20250225	171800	12021209	1899	1899	1899	1899	0
115	20250225	171700	12021209	1899	1899	1899	1899	0
116	20250225	171600	12021209	1899	1899	1899	1899	0
117	20250225	171500	12021209	1899	1899	1899	1899	0
118	20250225	171400	12021209	1899	1899	1899	1899	0
119	20250225	171300	12021209	1899	1899	1899	1899	0
120	20250225	171200	12021209	1899	1899	1899	1899	0
121	20250225	171100	12021209	1899	1899	1899	1899	0
122	20250225	171000	12021209	1899	1899	1899	1899	29
123	20250225	170900	12021209	1899	1899	1899	1899	0
124	20250225	170800	12021209	1899	1899	1899	1899	0
125	20250225	170700	12021209	1899	1899	1899	1899	0
126	20250225	170600	12021209	1899	1899	1899	1899	0
127	20250225	170500	12021209	1899	1899	1899	1899	0
128	20250225	170400	12021209	1899	1899	1899	1899	0
129	20250225	170300	12021209	1899	1899	1899	1899	0
130	20250225	170200	12021209	1899	1899	1899	1899	0
131	20250225	170100	12021209	1899	1899	1899	1899	0
132	20250225	170000	12021209	1899	1899	1899	1899	0
133	20250225	165900	12021209	1899	1899	1899	1899	0
134	20250225	165800	12021209	1899	1899	1899	1899	0
135	20250225	165700	12021209	1899	1899	1899	1899	0
136	20250225	165600	12021209	1899	1899	1899	1899	0
137	20250225	165500	12021209	1899	1899	1899	1899	0
138	20250225	165400	12021209	1899	1899	1899	1899	0
139	20250225	165300	12021209	1899	1899	1899	1899	0
140	20250225	165200	12021209	1899	1899	1899	1899	0
141	20250225	165100	12021209	1899	1899	1899	1899	0
142	20250225	165000	12021209	1899	1899	1899	1899	0
143	20250225	164900	12021209	1899	1899	1899	1899	0
144	20250225	164800	12021209	1899	1899	1899	1899	0
145	20250225	164700	12021209	1899	1899	1899	1899	0
146	20250225	164600	12021209	1899	1899	1899	1899	0
147	20250225	164500	12021209	1899	1899	1899	1899	0
148	20250225	164400	12021209	1899	1899	1899	1899	0
149	20250225	164300	12021209	1899	1899	1899	1899	0
150	20250225	164200	12021209	1899	1899	1899	1899	0
151	20250225	164100	12021209	1899	1899	1899	1899	0
152	20250225	164000	12021209	1899	1899	1899	1899	29
153	20250225	163900	12021209	1899	1899	1899	1899	0
154	20250225	163800	12021209	1899	1899	1899	1899	0
155	20250225	163700	12021209	1899	1899	1899	1899	0
156	20250225	163600	12021209	1899	1899	1899	1899	0
157	20250225	163500	12021209	1899	1899	1899	1899	0
158	20250225	163400	12021209	1899	1899	1899	1899	0
159	20250225	163300	12021209	1899	1899	1899	1899	0
160	20250225	163200	12021209	1899	1899	1899	1899	0
161	20250225	163100	12021209	1899	1899	1899	1899	0
162	20250225	163000	12021209	1899	1899	1899	1899	0
163	20250225	162900	12021209	1899	1899	1899	1899	0
164	20250225	162800	12021209	1899	1899	1899	1899	0
165	20250225	162700	12021209	1899	1899	1899	1899	0
166	20250225	162600	12021209	1899	1899	1899	1899	0
167	20250225	162500	12021209	1899	1899	1899	1899	0
168	20250225	162400	12021209	1899	1899	1899	1899	0
169	20250225	162300	12021209	1899	1899	1899	1899	0
170	20250225	162200	12021209	1899	1899	1899	1899	0
171	20250225	162100	12021209	1899	1899	1899	1899	0
172	20250225	162000	12021209	1899	1899	1899	1899	0
173	20250225	161900	12021209	1899	1899	1899	1899	0
174	20250225	161800	12021209	1899	1899	1899	1899	0
175	20250225	161700	12021209	1899	1899	1899	1899	0
176	20250225	161600	12021209	1899	1899	1899	1899	0
177	20250225	161500	12021209	1899	1899	1899	1899	0
178	20250225	161400	12021209	1899	1899	1899	1899	0
179	20250225	161300	12021209	1899	1899	1899	1899	0
180	20250225	161200	12021209	1899	1899	1899	1899	0
181	20250225	161100	12021209	1899	1899	1899	1899	0
182	20250225	161000	12021209	1899	1899	1899	1899	29
183	20250225	160900	12021209	1899	1899	1899	1899	0
184	20250225	160800	12021209	1899	1899	1899	1899	0
185	20250225	160700	12021209	1899	1899	1899	1899	0
186	20250225	160600	12021209	1899	1899	1899	1899	0
187	20250225	160500	12021209	1899	1899	1899	1899	0
188	20250225	160400	12021209	1899	1899	1899	1899	0
189	20250225	160300	12021209	1899	1899	1899	1899	0
190	20250225	160200	12021209	1899	1899	1899	1899	0
191	20250225	160100	12021209	1899	1899	1899	1899	0
192	20250225	160000	12021209	1899	1899	1899	1899	0
193	20250225	155900	12021209	1899	1899	1899	1899	0
194	20250225	155800	12021209	1899	1899	1899	1899	0
195	20250225	155700	12021209	1899	1899	1899	1899	0
196	20250225	155600	12021209	1899	1899	1899	1899	0
197	20250225	155500	12021209	1899	1899	1899	1899	0
198	20250225	155400	12021209	1899	1899	1899	1899	0
199	20250225	155300	12021209	1899	1899	1899	1899	0
200	20250225	155200	12021209	1899	1899	1899	1899	0
201	20250225	155100	12021209	1899	1899	1899	1899	0
202	20250225	155000	12021209	1899	1899	1899	1899	0
203	20250225	154900	12021209	1899	1899	1899	1899	0
204	20250225	154800	12021209	1899	1899	1899	1899	0
205	20250225	154700	12021209	1899	1899	1899	1899	0
206	20250225	154600	12021209	1899	1899	1899	1899	0
207	20250225	154500	12021209	1899	1899	1899	1899	0
208	20250225	154400	12021209	1899	1899	1899	1899	0
209	20250225	154300	12021209	1899	1899	1899	1899	0
210	20250225	154200	12021209	1899	1899	1899	1899	0
211	20250225	154100	12021209	1899	1899	1899	1899	0
212	20250225	154000	12021209	1899	1899	1899	1899	29
213	20250225	153900	12021209	1899	1899	1899	1899	0
214	20250225	153800	12021209	1899	1899	1899	1899	0
215	20250225	153700	12021209	1899	1899	1899	1899	0
216	20250225	153600	12021209	1899	1899	1899	1899	0
217	20250225	153500	12021209	1899	1899	1899	1899	0
218	20250225	153400	12021209	1899	1899	1899	1899	0
219	20250225	153300	12021209	1899	1899	1899	1899	0
220	20250225	153200	12021209	1899	1899	1899	1899	0
221	20250225	153100	12021209	1899	1899	1899	1899	0
222	20250225	153000	12021209	1899	1899	1899	1899	29
223	20250225	152900	11966138	1900	1900	1900	1900	0
224	20250225	152800	11966138	1900	1900	1900	1900	0
225	20250225	152700	11966138	1900	1900	1900	1900	0
226	20250225	152600	11966138	1900	1900	1900	1900	0
227	20250225	152500	11966138	1900	1900	1900	1900	0
228	20250225	152400	11966138	1900	1900	1900	1900	0
229	20250225	152300	11966138	1900	1900	1900	1900	0
230	20250225	152200	11966138	1900	1900	1900	1900	0
231	20250225	152100	11966138	1900	1900	1900	1900	0
232	20250225	152000	11966138	1900	1900	1900	1900	0
233	20250225	151900	11966138	1900	1900	1900	1900	0
234	20250225	151800	11966138	1900	1900	1900	1900	0
235	20250225	151700	11966138	1900	1900	1900	1900	0
236	20250225	151600	11966138	1900	1900	1900	1900	0
237	20250225	151500	11966138	1900	1900	1900	1900	0
238	20250225	151400	11966138	1900	1900	1900	1900	0
239	20250225	151300	11966138	1900	1900	1900	1900	0
240	20250225	151200	11966138	1900	1900	1900	1900	0
241	20250225	151100	11966138	1900	1900	1900	1900	0
242	20250225	151000	11966138	1900	1900	1900	1900	0
243	20250225	150900	11966138	1900	1900	1900	1900	0
244	20250225	150800	11966138	1900	1900	1900	1900	0
245	20250225	150700	11966138	1900	1900	1900	1900	0
246	20250225	150600	11966138	1900	1900	1900	1900	0
247	20250225	150500	11966138	1900	1900	1900	1900	0
248	20250225	150400	11966138	1900	1899	1900	1899	2
249	20250225	150300	11962339	1900	1900	1900	1900	0
250	20250225	150200	11962339	1900	1900	1900	1900	0
251	20250225	150100	11962339	1900	1900	1900	1900	0
252	20250225	150000	11962339	1900	1900	1900	1900	0
253	20250225	145900	11962339	1900	1900	1900	1900	0
254	20250225	145800	11962339	1900	1900	1900	1900	0
255	20250225	145700	11962339	1900	1900	1900	1900	0
256	20250225	145600	11962339	1900	1900	1900	1900	0
257	20250225	145500	11962339	1900	1900	1900	1900	0
258	20250225	145400	11962339	1900	1900	1900	1900	1983
259	20250225	145300	8194639	1900	1900	1900	1900	0
260	20250225	145200	8194639	1900	1900	1900	1900	0
261	20250225	145100	8194639	1900	1900	1900	1900	0
262	20250225	145000	8194639	1900	1900	1900	1900	0
263	20250225	144900	8194639	1900	1900	1900	1900	0
264	20250225	144800	8194639	1900	1900	1900	1900	0
265	20250225	144700	8194639	1900	1900	1900	1900	0
266	20250225	144600	8194639	1900	1900	1900	1900	0
267	20250225	144500	8194639	1900	1900	1900	1900	0
268	20250225	144400	8194639	1900	1900	1900	1900	0
269	20250225	144300	8194639	1900	1900	1900	1900	0
270	20250225	144200	8194639	1900	1900	1900	1900	0
271	20250225	144100	8194639	1900	1900	1900	1900	0
272	20250225	144000	8194639	1900	1900	1900	1900	0
273	20250225	143900	8194639	1900	1900	1900	1900	86
274	20250225	143800	8031239	1900	1900	1900	1900	0
275	20250225	143700	8031239	1900	1900	1900	1900	0
276	20250225	143600	8031239	1900	1900	1900	1900	0
277	20250225	143500	8031239	1900	1900	1900	1900	0
278	20250225	143400	8031239	1900	1900	1900	1900	0
279	20250225	143300	8031239	1900	1900	1900	1900	0
280	20250225	143200	8031239	1900	1900	1900	1900	0
281	20250225	143100	8031239	1900	1900	1900	1900	0
282	20250225	143000	8031239	1900	1900	1900	1900	0
283	20250225	142900	8031239	1900	1900	1900	1900	0
284	20250225	142800	8031239	1900	1900	1900	1900	0
285	20250225	142700	8031239	1900	1900	1900	1900	0
286	20250225	142600	8031239	1900	1900	1900	1900	0
287	20250225	142500	8031239	1900	1900	1900	1900	0
288	20250225	142400	8031239	1900	1900	1900	1900	0
289	20250225	142300	8031239	1900	1900	1900	1900	0
290	20250225	142200	8031239	1900	1900	1900	1900	0
291	20250225	142100	8031239	1900	1900	1900	1900	0
292	20250225	142000	8031239	1900	1900	1900	1900	0
293	20250225	141900	8031239	1900	1900	1900	1900	0
294	20250225	141800	8031239	1900	1900	1900	1900	0
295	20250225	141700	8031239	1900	1900	1900	1900	0
296	20250225	141600	8031239	1900	1900	1900	1900	1
297	20250225	141500	8029339	1899	1899	1899	1899	5
298	20250225	141400	8019844	1900	1900	1900	1900	0
299	20250225	141300	8019844	1900	1900	1900	1900	0
300	20250225	141200	8019844	1900	1900	1900	1900	0
301	20250225	141100	8019844	1900	1900	1900	1900	0
302	20250225	141000	8019844	1900	1900	1900	1900	0
303	20250225	140900	8019844	1900	1900	1900	1900	0
304	20250225	140800	8019844	1900	1900	1900	1900	0
305	20250225	140700	8019844	1900	1900	1900	1900	0
306	20250225	140600	8019844	1900	1900	1900	1900	0
307	20250225	140500	8019844	1900	1900	1900	1900	0
308	20250225	140400	8019844	1900	1900	1900	1900	0
309	20250225	140300	8019844	1900	1900	1900	1900	0
310	20250225	140200	8019844	1900	1900	1900	1900	12
311	20250225	140100	7997044	1900	1900	1900	1900	0
312	20250225	140000	7997044	1900	1900	1900	1900	0
313	20250225	135900	7997044	1900	1900	1900	1900	0
314	20250225	135800	7997044	1900	1900	1900	1900	0
315	20250225	135700	7997044	1900	1900	1900	1900	0
316	20250225	135600	7997044	1900	1900	1900	1900	0
317	20250225	135500	7997044	1900	1900	1900	1900	0
318	20250225	135400	7997044	1900	1900	1900	1900	0
319	20250225	135300	7997044	1900	1900	1900	1900	1
320	20250225	135200	7995144	1900	1900	1900	1900	0
321	20250225	135100	7995144	1900	1900	1900	1900	0
322	20250225	135000	7995144	1900	1900	1900	1900	0
323	20250225	134900	7995144	1900	1900	1900	1900	0
324	20250225	134800	7995144	1900	1900	1900	1900	0
325	20250225	134700	7995144	1900	1900	1900	1900	20
326	20250225	134600	7957144	1900	1900	1900	1900	0
327	20250225	134500	7957144	1900	1900	1900	1900	0
328	20250225	134400	7957144	1900	1900	1900	1900	0
329	20250225	134300	7957144	1900	1900	1900	1900	0
330	20250225	134200	7957144	1900	1900	1900	1900	0
331	20250225	134100	7957144	1900	1900	1900	1900	0
332	20250225	134000	7957144	1900	1900	1900	1900	0
333	20250225	133900	7957144	1900	1900	1900	1900	0
334	20250225	133800	7957144	1900	1900	1900	1900	0
335	20250225	133700	7957144	1900	1900	1900	1900	0
336	20250225	133600	7957144	1900	1900	1900	1900	0
337	20250225	133500	7957144	1900	1900	1900	1900	0
338	20250225	133400	7957144	1900	1900	1900	1900	0
339	20250225	133300	7957144	1900	1900	1900	1900	0
340	20250225	133200	7957144	1900	1900	1900	1900	0
341	20250225	133100	7957144	1900	1900	1900	1900	0
342	20250225	133000	7957144	1900	1900	1900	1900	0
343	20250225	132900	7957144	1900	1900	1900	1900	0
344	20250225	132800	7957144	1900	1900	1900	1900	0
345	20250225	132700	7957144	1900	1900	1900	1900	0
346	20250225	132600	7957144	1900	1900	1900	1900	1252
347	20250225	132500	5578344	1900	1900	1900	1900	0
348	20250225	132400	5578344	1900	1900	1900	1900	0
349	20250225	132300	5578344	1900	1900	1900	1900	0
350	20250225	132200	5578344	1900	1900	1900	1900	0
351	20250225	132100	5578344	1900	1900	1900	1900	0
352	20250225	132000	5578344	1900	1900	1900	1900	0
353	20250225	131900	5578344	1900	1900	1900	1900	0
354	20250225	131800	5578344	1900	1900	1900	1900	15
355	20250225	131700	5549844	1900	1900	1900	1900	0
356	20250225	131600	5549844	1900	1900	1900	1900	0
357	20250225	131500	5549844	1900	1900	1900	1900	0
358	20250225	131400	5549844	1900	1900	1900	1900	0
359	20250225	131300	5549844	1900	1900	1900	1900	0
360	20250225	131200	5549844	1900	1900	1900	1900	0
361	20250225	131100	5549844	1900	1900	1900	1900	0
362	20250225	131000	5549844	1900	1900	1900	1900	0
363	20250225	130900	5549844	1900	1900	1900	1900	0
364	20250225	130800	5549844	1900	1900	1900	1900	0
365	20250225	130700	5549844	1900	1900	1900	1900	0
366	20250225	130600	5549844	1900	1900	1900	1900	0
367	20250225	130500	5549844	1900	1900	1900	1900	0
368	20250225	130400	5549844	1900	1900	1900	1900	0
369	20250225	130300	5549844	1900	1900	1900	1900	0
370	20250225	130200	5549844	1900	1900	1900	1900	0
371	20250225	130100	5549844	1900	1900	1900	1900	0
372	20250225	130000	5549844	1900	1900	1900	1900	0
373	20250225	125900	5549844	1900	1900	1900	1900	0
374	20250225	125800	5549844	1900	1900	1900	1900	0
375	20250225	125700	5549844	1900	1900	1900	1900	0
376	20250225	125600	5549844	1900	1900	1900	1900	0
377	20250225	125500	5549844	1900	1900	1900	1900	0
378	20250225	125400	5549844	1900	1900	1900	1900	0
379	20250225	125300	5549844	1900	1900	1900	1900	0
380	20250225	125200	5549844	1900	1900	1900	1900	0
381	20250225	125100	5549844	1900	1900	1900	1900	0
382	20250225	125000	5549844	1900	1900	1900	1900	0
383	20250225	124900	5549844	1900	1900	1900	1900	0
384	20250225	124800	5549844	1900	1900	1900	1900	0
385	20250225	124700	5549844	1900	1900	1900	1900	0
386	20250225	124600	5549844	1900	1900	1900	1900	0
387	20250225	124500	5549844	1900	1900	1900	1900	0
388	20250225	124400	5549844	1900	1900	1900	1900	0
389	20250225	124300	5549844	1900	1900	1900	1900	207
390	20250225	124200	5156544	1900	1900	1900	1900	0
391	20250225	124100	5156544	1900	1900	1900	1900	0
392	20250225	124000	5156544	1900	1900	1900	1900	0
393	20250225	123900	5156544	1900	1900	1900	1900	0
394	20250225	123800	5156544	1900	1900	1900	1900	0
395	20250225	123700	5156544	1900	1900	1900	1900	0
396	20250225	123600	5156544	1900	1900	1900	1900	0
397	20250225	123500	5156544	1900	1900	1900	1900	0
398	20250225	123400	5156544	1900	1900	1900	1900	0
399	20250225	123300	5156544	1900	1900	1900	1900	0
400	20250225	123200	5156544	1900	1890	1900	1890	2
401	20250225	123100	5152754	1890	1890	1890	1890	0
402	20250225	123000	5152754	1890	1890	1890	1890	0
403	20250225	122900	5152754	1890	1890	1890	1890	0
404	20250225	122800	5152754	1890	1890	1890	1890	0
405	20250225	122700	5152754	1890	1890	1890	1890	0
406	20250225	122600	5152754	1890	1890	1890	1890	0
407	20250225	122500	5152754	1890	1890	1890	1890	0
408	20250225	122400	5152754	1890	1890	1890	1890	0
409	20250225	122300	5152754	1890	1890	1890	1890	0
410	20250225	122200	5152754	1890	1890	1890	1890	0
411	20250225	122100	5152754	1890	1890	1890	1890	0
412	20250225	122000	5152754	1890	1890	1890	1890	1
413	20250225	121900	5150864	1900	1900	1900	1900	10
414	20250225	121800	5131864	1900	1900	1900	1900	0
415	20250225	121700	5131864	1900	1900	1900	1900	0
416	20250225	121600	5131864	1900	1900	1900	1900	0
417	20250225	121500	5131864	1900	1900	1900	1900	0
418	20250225	121400	5131864	1900	1900	1900	1900	0
419	20250225	121300	5131864	1900	1900	1900	1900	0
420	20250225	121200	5131864	1900	1900	1900	1900	0
421	20250225	121100	5131864	1900	1900	1900	1900	0
422	20250225	121000	5131864	1900	1900	1900	1900	0
423	20250225	120900	5131864	1900	1900	1900	1900	0
424	20250225	120800	5131864	1900	1900	1900	1900	1
425	20250225	120700	5129964	1900	1900	1900	1900	0
426	20250225	120600	5129964	1900	1900	1900	1900	0
427	20250225	120500	5129964	1900	1900	1900	1900	0
428	20250225	120400	5129964	1900	1900	1900	1900	0
429	20250225	120300	5129964	1900	1900	1900	1900	0
430	20250225	120200	5129964	1900	1900	1900	1900	0
431	20250225	120100	5129964	1900	1900	1900	1900	0
432	20250225	120000	5129964	1900	1900	1900	1900	0
433	20250225	115900	5129964	1900	1900	1900	1900	0
434	20250225	115800	5129964	1900	1900	1900	1900	0
435	20250225	115700	5129964	1900	1900	1900	1900	0
436	20250225	115600	5129964	1900	1900	1900	1900	6
437	20250225	115500	5118564	1900	1900	1900	1900	0
438	20250225	115400	5118564	1900	1900	1900	1900	0
439	20250225	115300	5118564	1900	1900	1900	1900	0
440	20250225	115200	5118564	1900	1900	1900	1900	0
441	20250225	115100	5118564	1900	1900	1900	1900	0
442	20250225	115000	5118564	1900	1900	1900	1900	0
443	20250225	114900	5118564	1900	1900	1900	1900	0
444	20250225	114800	5118564	1900	1900	1900	1900	0
445	20250225	114700	5118564	1900	1900	1900	1900	0
446	20250225	114600	5118564	1900	1900	1900	1900	0
447	20250225	114500	5118564	1900	1900	1900	1900	0
448	20250225	114400	5118564	1900	1900	1900	1900	0
449	20250225	114300	5118564	1900	1900	1900	1900	0
450	20250225	114200	5118564	1900	1900	1900	1900	0
451	20250225	114100	5118564	1900	1900	1900	1900	0
452	20250225	114000	5118564	1900	1900	1900	1900	0
453	20250225	113900	5118564	1900	1900	1900	1900	0
454	20250225	113800	5118564	1900	1900	1900	1900	0
455	20250225	113700	5118564	1900	1900	1900	1900	0
456	20250225	113600	5118564	1900	1900	1900	1900	0
457	20250225	113500	5118564	1900	1900	1900	1900	0
458	20250225	113400	5118564	1900	1900	1900	1900	0
459	20250225	113300	5118564	1900	1899	1900	1899	3
460	20250225	113200	5112866	1899	1899	1899	1899	0
461	20250225	113100	5112866	1899	1899	1899	1899	0
462	20250225	113000	5112866	1899	1899	1899	1899	0
463	20250225	112900	5112866	1899	1899	1899	1899	0
464	20250225	112800	5112866	1899	1899	1899	1899	0
465	20250225	112700	5112866	1899	1899	1899	1899	0
466	20250225	112600	5112866	1899	1899	1899	1899	0
467	20250225	112500	5112866	1899	1899	1899	1899	0
468	20250225	112400	5112866	1899	1899	1899	1899	0
469	20250225	112300	5112866	1899	1899	1899	1899	0
470	20250225	112200	5112866	1899	1899	1899	1899	1
471	20250225	112100	5110967	1898	1898	1898	1898	0
472	20250225	112000	5110967	1898	1898	1898	1898	0
473	20250225	111900	5110967	1898	1898	1898	1898	1
474	20250225	111800	5109069	1900	1900	1900	1900	0
475	20250225	111700	5109069	1900	1900	1900	1900	0
476	20250225	111600	5109069	1900	1900	1900	1900	0
477	20250225	111500	5109069	1900	1900	1900	1900	0
478	20250225	111400	5109069	1900	1900	1900	1900	0
479	20250225	111300	5109069	1900	1900	1900	1900	0
480	20250225	111200	5109069	1900	1900	1900	1900	0
481	20250225	111100	5109069	1900	1900	1900	1900	0
482	20250225	111000	5109069	1900	1900	1900	1900	0
483	20250225	110900	5109069	1900	1900	1900	1900	0
484	20250225	110800	5109069	1900	1900	1900	1900	0
485	20250225	110700	5109069	1900	1900	1900	1900	0
486	20250225	110600	5109069	1900	1900	1900	1900	0
487	20250225	110500	5109069	1900	1900	1900	1900	0
488	20250225	110400	5109069	1900	1900	1900	1900	0
489	20250225	110300	5109069	1900	1900	1900	1900	0
490	20250225	110200	5109069	1900	1900	1900	1900	0
491	20250225	110100	5109069	1900	1900	1900	1900	0
492	20250225	110000	5109069	1900	1900	1900	1900	0
493	20250225	105900	5109069	1900	1900	1900	1900	0
494	20250225	105800	5109069	1900	1900	1900	1900	0
495	20250225	105700	5109069	1900	1900	1900	1900	0
496	20250225	105600	5109069	1900	1900	1900	1900	0
497	20250225	105500	5109069	1900	1900	1900	1900	0
498	20250225	105400	5109069	1900	1900	1900	1900	0
499	20250225	105300	5109069	1900	1900	1900	1900	0
500	20250225	105200	5109069	1900	1900	1900	1900	0
501	20250225	105100	5109069	1900	1900	1900	1900	0
502	20250225	105000	5109069	1900	1900	1900	1900	0
503	20250225	104900	5109069	1900	1900	1900	1900	0
504	20250225	104800	5109069	1900	1900	1900	1900	0
505	20250225	104700	5109069	1900	1900	1900	1900	0
506	20250225	104600	5109069	1900	1900	1900	1900	0
507	20250225	104500	5109069	1900	1900	1900	1900	0
508	20250225	104400	5109069	1900	1900	1900	1900	0
509	20250225	104300	5109069	1900	1900	1900	1900	0
510	20250225	104200	5109069	1900	1900	1900	1900	0
511	20250225	104100	5109069	1900	1900	1900	1900	0
512	20250225	104000	5109069	1900	1900	1900	1900	0
513	20250225	103900	5109069	1900	1900	1900	1900	0
514	20250225	103800	5109069	1900	1900	1900	1900	0
515	20250225	103700	5109069	1900	1900	1900	1900	0
516	20250225	103600	5109069	1900	1900	1900	1900	0
517	20250225	103500	5109069	1900	1900	1900	1900	0
518	20250225	103400	5109069	1900	1900	1900	1900	0
519	20250225	103300	5109069	1900	1900	1900	1900	0
520	20250225	103200	5109069	1900	1900	1900	1900	0
521	20250225	103100	5109069	1900	1900	1900	1900	0
522	20250225	103000	5109069	1900	1900	1900	1900	0
523	20250225	102900	5109069	1900	1900	1900	1900	0
524	20250225	102800	5109069	1900	1900	1900	1900	0
525	20250225	102700	5109069	1900	1900	1900	1900	0
526	20250225	102600	5109069	1900	1900	1900	1900	0
527	20250225	102500	5109069	1900	1900	1900	1900	0
528	20250225	102400	5109069	1900	1900	1900	1900	0
529	20250225	102300	5109069	1900	1900	1900	1900	0
530	20250225	102200	5109069	1900	1900	1900	1900	0
531	20250225	102100	5109069	1900	1900	1900	1900	0
532	20250225	102000	5109069	1900	1900	1900	1900	0
533	20250225	101900	5109069	1900	1900	1900	1900	0
534	20250225	101800	5109069	1900	1900	1900	1900	0
535	20250225	101700	5109069	1900	1900	1900	1900	0
536	20250225	101600	5109069	1900	1900	1900	1900	0
537	20250225	101500	5109069	1900	1900	1900	1900	0
538	20250225	101400	5109069	1900	1900	1900	1900	0
539	20250225	101300	5109069	1900	1900	1900	1900	0
540	20250225	101200	5109069	1900	1900	1900	1900	0
541	20250225	101100	5109069	1900	1900	1900	1900	0
542	20250225	101000	5109069	1900	1900	1900	1900	0
543	20250225	100900	5109069	1900	1900	1900	1900	0
544	20250225	100800	5109069	1900	1900	1900	1900	0
545	20250225	100700	5109069	1900	1900	1900	1900	0
546	20250225	100600	5109069	1900	1900	1900	1900	0
547	20250225	100500	5109069	1900	1900	1900	1900	0
548	20250225	100400	5109069	1900	1900	1900	1900	0
549	20250225	100300	5109069	1900	1900	1900	1900	0
550	20250225	100200	5109069	1900	1900	1900	1900	0
551	20250225	100100	5109069	1900	1900	1900	1900	0
552	20250225	100000	5109069	1900	1900	1900	1900	0
553	20250225	095900	5109069	1900	1900	1900	1900	0
554	20250225	095800	5109069	1900	1900	1900	1900	0
555	20250225	095700	5109069	1900	1900	1900	1900	0
556	20250225	095600	5109069	1900	1900	1900	1900	13
557	20250225	095500	5084369	1900	1900	1900	1900	0
558	20250225	095400	5084369	1900	1900	1900	1900	0
559	20250225	095300	5084369	1900	1900	1900	1900	0
560	20250225	095200	5084369	1900	1881	1900	1881	386
561	20250225	095100	4351525	1900	1900	1900	1900	0
562	20250225	095000	4351525	1900	1900	1900	1900	0
563	20250225	094900	4351525	1900	1900	1900	1900	0
564	20250225	094800	4351525	1900	1900	1900	1900	0
565	20250225	094700	4351525	1900	1900	1900	1900	0
566	20250225	094600	4351525	1900	1900	1900	1900	0
567	20250225	094500	4351525	1900	1900	1900	1900	0
568	20250225	094400	4351525	1900	1900	1900	1900	0
569	20250225	094300	4351525	1900	1900	1900	1900	0
570	20250225	094200	4351525	1900	1900	1900	1900	0
571	20250225	094100	4351525	1900	1900	1900	1900	0
572	20250225	094000	4351525	1900	1900	1900	1900	0
573	20250225	093900	4351525	1900	1900	1900	1900	0
574	20250225	093800	4351525	1900	1900	1900	1900	0
575	20250225	093700	4351525	1900	1900	1900	1900	5
576	20250225	093600	4342025	1900	1900	1900	1900	0
577	20250225	093500	4342025	1900	1900	1900	1900	0
578	20250225	093400	4342025	1900	1900	1900	1900	0
579	20250225	093300	4342025	1900	1900	1900	1900	0
580	20250225	093200	4342025	1900	1900	1900	1900	0
581	20250225	093100	4342025	1900	1900	1900	1900	0
582	20250225	093000	4342025	1900	1900	1900	1900	0
583	20250225	092900	4342025	1900	1900	1900	1900	0
584	20250225	092800	4342025	1900	1900	1900	1900	60
585	20250225	092700	4228025	1900	1900	1900	1900	0
586	20250225	092600	4228025	1900	1900	1900	1900	0
587	20250225	092500	4228025	1900	1900	1900	1900	500
588	20250225	092400	3278025	1900	1900	1900	1900	0
589	20250225	092300	3278025	1900	1900	1900	1900	1
590	20250225	092200	3276125	1900	1900	1900	1900	0
591	20250225	092100	3276125	1900	1900	1900	1900	0
592	20250225	092000	3276125	1900	1900	1900	1900	1
593	20250225	091900	3274225	1881	1881	1881	1881	0
594	20250225	091800	3274225	1881	1881	1881	1881	478
595	20250225	091700	2375107	1881	1881	1881	1881	0
596	20250225	091600	2375107	1881	1881	1881	1881	165
597	20250225	091500	2064742	1881	1881	1881	1881	0
598	20250225	091400	2064742	1881	1881	1881	1881	557
599	20250225	091300	1017025	1912	1912	1912	1912	7
600	20250225	091200	1003641	1912	1912	1912	1912	0
601	20250225	091100	1003641	1912	1912	1912	1912	0
602	20250225	091000	1003641	1912	1912	1912	1912	1
603	20250225	090900	1001729	1912	1912	1912	1912	1
604	20250225	090800	999817	1868	1891	1891	1868	430
605	20250225	090700	193307	1914	1914	1914	1914	0
606	20250225	090600	193307	1914	1913	1914	1913	100
607	20250225	090500	1914	1914	1914	1914	1914	0
608	20250225	090400	1914	1914	1914	1914	1914	0
609	20250225	090300	1914	1914	1914	1914	1914	0
610	20250225	090200	1914	1914	1914	1914	1914	1
611	20250225	090100	0	1891	1891	1891	1891	0
612	20250225	090000	0	1891	1891	1891	1891	0