KissMeData/122690/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	202300	17557084	1865	1865	1865	1865	337
3	20250225	202200	17557084	1865	1865	1865	1865	0
4	20250225	202100	17557084	1865	1865	1865	1865	0
5	20250225	202000	17557084	1865	1865	1865	1865	0
6	20250225	201900	17557084	1865	1865	1865	1865	0
7	20250225	201800	17557084	1865	1865	1865	1865	0
8	20250225	201700	17557084	1865	1865	1865	1865	0
9	20250225	201600	17557084	1865	1865	1865	1865	0
10	20250225	201500	17557084	1865	1865	1865	1865	0
11	20250225	201400	17557084	1865	1865	1865	1865	0
12	20250225	201300	17557084	1865	1865	1865	1865	0
13	20250225	201200	17557084	1865	1865	1865	1865	0
14	20250225	201100	17557084	1865	1865	1865	1865	0
15	20250225	201000	17557084	1865	1865	1865	1865	0
16	20250225	200900	17557084	1865	1865	1865	1865	0
17	20250225	200800	17557084	1865	1865	1865	1865	0
18	20250225	200700	17557084	1865	1865	1865	1865	0
19	20250225	200600	17557084	1865	1865	1865	1865	0
20	20250225	200500	17557084	1865	1865	1865	1865	0
21	20250225	200400	17557084	1865	1865	1865	1865	0
22	20250225	200300	17557084	1865	1865	1865	1865	0
23	20250225	200200	17557084	1865	1865	1865	1865	0
24	20250225	200100	17557084	1865	1865	1865	1865	0
25	20250225	200000	17557084	1865	1865	1865	1865	0
26	20250225	195900	17557084	1865	1865	1865	1865	0
27	20250225	195800	17557084	1865	1865	1865	1865	0
28	20250225	195700	17557084	1865	1865	1865	1865	0
29	20250225	195600	17557084	1865	1865	1865	1865	0
30	20250225	195500	17557084	1865	1865	1865	1865	0
31	20250225	195400	17557084	1865	1865	1865	1865	0
32	20250225	195300	17557084	1865	1865	1865	1865	337
33	20250225	195200	17557084	1865	1865	1865	1865	0
34	20250225	195100	17557084	1865	1865	1865	1865	0
35	20250225	195000	17557084	1865	1865	1865	1865	0
36	20250225	194900	17557084	1865	1865	1865	1865	0
37	20250225	194800	17557084	1865	1865	1865	1865	0
38	20250225	194700	17557084	1865	1865	1865	1865	0
39	20250225	194600	17557084	1865	1865	1865	1865	0
40	20250225	194500	17557084	1865	1865	1865	1865	0
41	20250225	194400	17557084	1865	1865	1865	1865	0
42	20250225	194300	17557084	1865	1865	1865	1865	0
43	20250225	194200	17557084	1865	1865	1865	1865	0
44	20250225	194100	17557084	1865	1865	1865	1865	0
45	20250225	194000	17557084	1865	1865	1865	1865	0
46	20250225	193900	17557084	1865	1865	1865	1865	0
47	20250225	193800	17557084	1865	1865	1865	1865	0
48	20250225	193700	17557084	1865	1865	1865	1865	0
49	20250225	193600	17557084	1865	1865	1865	1865	0
50	20250225	193500	17557084	1865	1865	1865	1865	0
51	20250225	193400	17557084	1865	1865	1865	1865	0
52	20250225	193300	17557084	1865	1865	1865	1865	0
53	20250225	193200	17557084	1865	1865	1865	1865	0
54	20250225	193100	17557084	1865	1865	1865	1865	0
55	20250225	193000	17557084	1865	1865	1865	1865	0
56	20250225	192900	17557084	1865	1865	1865	1865	0
57	20250225	192800	17557084	1865	1865	1865	1865	0
58	20250225	192700	17557084	1865	1865	1865	1865	0
59	20250225	192600	17557084	1865	1865	1865	1865	0
60	20250225	192500	17557084	1865	1865	1865	1865	0
61	20250225	192400	17557084	1865	1865	1865	1865	0
62	20250225	192300	17557084	1865	1865	1865	1865	337
63	20250225	192200	17557084	1865	1865	1865	1865	0
64	20250225	192100	17557084	1865	1865	1865	1865	0
65	20250225	192000	17557084	1865	1865	1865	1865	0
66	20250225	191900	17557084	1865	1865	1865	1865	0
67	20250225	191800	17557084	1865	1865	1865	1865	0
68	20250225	191700	17557084	1865	1865	1865	1865	0
69	20250225	191600	17557084	1865	1865	1865	1865	0
70	20250225	191500	17557084	1865	1865	1865	1865	0
71	20250225	191400	17557084	1865	1865	1865	1865	0
72	20250225	191300	17557084	1865	1865	1865	1865	0
73	20250225	191200	17557084	1865	1865	1865	1865	0
74	20250225	191100	17557084	1865	1865	1865	1865	0
75	20250225	191000	17557084	1865	1865	1865	1865	0
76	20250225	190900	17557084	1865	1865	1865	1865	0
77	20250225	190800	17557084	1865	1865	1865	1865	0
78	20250225	190700	17557084	1865	1865	1865	1865	0
79	20250225	190600	17557084	1865	1865	1865	1865	0
80	20250225	190500	17557084	1865	1865	1865	1865	0
81	20250225	190400	17557084	1865	1865	1865	1865	0
82	20250225	190300	17557084	1865	1865	1865	1865	0
83	20250225	190200	17557084	1865	1865	1865	1865	0
84	20250225	190100	17557084	1865	1865	1865	1865	0
85	20250225	190000	17557084	1865	1865	1865	1865	0
86	20250225	185900	17557084	1865	1865	1865	1865	0
87	20250225	185800	17557084	1865	1865	1865	1865	0
88	20250225	185700	17557084	1865	1865	1865	1865	0
89	20250225	185600	17557084	1865	1865	1865	1865	0
90	20250225	185500	17557084	1865	1865	1865	1865	0
91	20250225	185400	17557084	1865	1865	1865	1865	0
92	20250225	185300	17557084	1865	1865	1865	1865	337
93	20250225	185200	17557084	1865	1865	1865	1865	0
94	20250225	185100	17557084	1865	1865	1865	1865	0
95	20250225	185000	17557084	1865	1865	1865	1865	0
96	20250225	184900	17557084	1865	1865	1865	1865	0
97	20250225	184800	17557084	1865	1865	1865	1865	0
98	20250225	184700	17557084	1865	1865	1865	1865	0
99	20250225	184600	17557084	1865	1865	1865	1865	0
100	20250225	184500	17557084	1865	1865	1865	1865	0
101	20250225	184400	17557084	1865	1865	1865	1865	0
102	20250225	184300	17557084	1865	1865	1865	1865	0
103	20250225	184200	17557084	1865	1865	1865	1865	0
104	20250225	184100	17557084	1865	1865	1865	1865	0
105	20250225	184000	17557084	1865	1865	1865	1865	0
106	20250225	183900	17557084	1865	1865	1865	1865	0
107	20250225	183800	17557084	1865	1865	1865	1865	0
108	20250225	183700	17557084	1865	1865	1865	1865	0
109	20250225	183600	17557084	1865	1865	1865	1865	0
110	20250225	183500	17557084	1865	1865	1865	1865	0
111	20250225	183400	17557084	1865	1865	1865	1865	0
112	20250225	183300	17557084	1865	1865	1865	1865	0
113	20250225	183200	17557084	1865	1865	1865	1865	0
114	20250225	183100	17557084	1865	1865	1865	1865	0
115	20250225	183000	17557084	1865	1865	1865	1865	0
116	20250225	182900	17557084	1865	1865	1865	1865	0
117	20250225	182800	17557084	1865	1865	1865	1865	0
118	20250225	182700	17557084	1865	1865	1865	1865	0
119	20250225	182600	17557084	1865	1865	1865	1865	0
120	20250225	182500	17557084	1865	1865	1865	1865	0
121	20250225	182400	17557084	1865	1865	1865	1865	0
122	20250225	182300	17557084	1865	1865	1865	1865	337
123	20250225	182200	17557084	1865	1865	1865	1865	0
124	20250225	182100	17557084	1865	1865	1865	1865	0
125	20250225	182000	17557084	1865	1865	1865	1865	0
126	20250225	181900	17557084	1865	1865	1865	1865	0
127	20250225	181800	17557084	1865	1865	1865	1865	0
128	20250225	181700	17557084	1865	1865	1865	1865	0
129	20250225	181600	17557084	1865	1865	1865	1865	0
130	20250225	181500	17557084	1865	1865	1865	1865	0
131	20250225	181400	17557084	1865	1865	1865	1865	0
132	20250225	181300	17557084	1865	1865	1865	1865	0
133	20250225	181200	17557084	1865	1865	1865	1865	0
134	20250225	181100	17557084	1865	1865	1865	1865	0
135	20250225	181000	17557084	1865	1865	1865	1865	0
136	20250225	180900	17557084	1865	1865	1865	1865	0
137	20250225	180800	17557084	1865	1865	1865	1865	0
138	20250225	180700	17557084	1865	1865	1865	1865	0
139	20250225	180600	17557084	1865	1865	1865	1865	0
140	20250225	180500	17557084	1865	1865	1865	1865	0
141	20250225	180400	17557084	1865	1865	1865	1865	0
142	20250225	180300	17557084	1865	1865	1865	1865	0
143	20250225	180200	17557084	1865	1865	1865	1865	0
144	20250225	180100	17557084	1865	1865	1865	1865	0
145	20250225	180000	17557084	1865	1865	1865	1865	0
146	20250225	175900	17557084	1865	1865	1865	1865	0
147	20250225	175800	17557084	1865	1865	1865	1865	0
148	20250225	175700	17557084	1865	1865	1865	1865	0
149	20250225	175600	17557084	1865	1865	1865	1865	0
150	20250225	175500	17557084	1865	1865	1865	1865	0
151	20250225	175400	17557084	1865	1865	1865	1865	0
152	20250225	175300	17557084	1865	1865	1865	1865	337
153	20250225	175200	17557084	1865	1865	1865	1865	0
154	20250225	175100	17557084	1865	1865	1865	1865	0
155	20250225	175000	17557084	1865	1865	1865	1865	0
156	20250225	174900	17557084	1865	1865	1865	1865	0
157	20250225	174800	17557084	1865	1865	1865	1865	0
158	20250225	174700	17557084	1865	1865	1865	1865	0
159	20250225	174600	17557084	1865	1865	1865	1865	0
160	20250225	174500	17557084	1865	1865	1865	1865	0
161	20250225	174400	17557084	1865	1865	1865	1865	0
162	20250225	174300	17557084	1865	1865	1865	1865	0
163	20250225	174200	17557084	1865	1865	1865	1865	0
164	20250225	174100	17557084	1865	1865	1865	1865	0
165	20250225	174000	17557084	1865	1865	1865	1865	0
166	20250225	173900	17557084	1865	1865	1865	1865	0
167	20250225	173800	17557084	1865	1865	1865	1865	0
168	20250225	173700	17557084	1865	1865	1865	1865	0
169	20250225	173600	17557084	1865	1865	1865	1865	0
170	20250225	173500	17557084	1865	1865	1865	1865	0
171	20250225	173400	17557084	1865	1865	1865	1865	0
172	20250225	173300	17557084	1865	1865	1865	1865	0
173	20250225	173200	17557084	1865	1865	1865	1865	0
174	20250225	173100	17557084	1865	1865	1865	1865	0
175	20250225	173000	17557084	1865	1865	1865	1865	0
176	20250225	172900	17557084	1865	1865	1865	1865	0
177	20250225	172800	17557084	1865	1865	1865	1865	0
178	20250225	172700	17557084	1865	1865	1865	1865	0
179	20250225	172600	17557084	1865	1865	1865	1865	0
180	20250225	172500	17557084	1865	1865	1865	1865	0
181	20250225	172400	17557084	1865	1865	1865	1865	0
182	20250225	172300	17557084	1865	1865	1865	1865	337
183	20250225	172200	17557084	1865	1865	1865	1865	0
184	20250225	172100	17557084	1865	1865	1865	1865	0
185	20250225	172000	17557084	1865	1865	1865	1865	0
186	20250225	171900	17557084	1865	1865	1865	1865	0
187	20250225	171800	17557084	1865	1865	1865	1865	0
188	20250225	171700	17557084	1865	1865	1865	1865	0
189	20250225	171600	17557084	1865	1865	1865	1865	0
190	20250225	171500	17557084	1865	1865	1865	1865	0
191	20250225	171400	17557084	1865	1865	1865	1865	0
192	20250225	171300	17557084	1865	1865	1865	1865	0
193	20250225	171200	17557084	1865	1865	1865	1865	0
194	20250225	171100	17557084	1865	1865	1865	1865	0
195	20250225	171000	17557084	1865	1865	1865	1865	0
196	20250225	170900	17557084	1865	1865	1865	1865	0
197	20250225	170800	17557084	1865	1865	1865	1865	0
198	20250225	170700	17557084	1865	1865	1865	1865	0
199	20250225	170600	17557084	1865	1865	1865	1865	0
200	20250225	170500	17557084	1865	1865	1865	1865	0
201	20250225	170400	17557084	1865	1865	1865	1865	0
202	20250225	170300	17557084	1865	1865	1865	1865	0
203	20250225	170200	17557084	1865	1865	1865	1865	0
204	20250225	170100	17557084	1865	1865	1865	1865	0
205	20250225	170000	17557084	1865	1865	1865	1865	0
206	20250225	165900	17557084	1865	1865	1865	1865	0
207	20250225	165800	17557084	1865	1865	1865	1865	0
208	20250225	165700	17557084	1865	1865	1865	1865	0
209	20250225	165600	17557084	1865	1865	1865	1865	0
210	20250225	165500	17557084	1865	1865	1865	1865	0
211	20250225	165400	17557084	1865	1865	1865	1865	0
212	20250225	165300	17557084	1865	1865	1865	1865	337
213	20250225	165200	17557084	1865	1865	1865	1865	0
214	20250225	165100	17557084	1865	1865	1865	1865	0
215	20250225	165000	17557084	1865	1865	1865	1865	0
216	20250225	164900	17557084	1865	1865	1865	1865	0
217	20250225	164800	17557084	1865	1865	1865	1865	0
218	20250225	164700	17557084	1865	1865	1865	1865	0
219	20250225	164600	17557084	1865	1865	1865	1865	0
220	20250225	164500	17557084	1865	1865	1865	1865	0
221	20250225	164400	17557084	1865	1865	1865	1865	0
222	20250225	164300	17557084	1865	1865	1865	1865	0
223	20250225	164200	17557084	1865	1865	1865	1865	0
224	20250225	164100	17557084	1865	1865	1865	1865	0
225	20250225	164000	17557084	1865	1865	1865	1865	0
226	20250225	163900	17557084	1865	1865	1865	1865	0
227	20250225	163800	17557084	1865	1865	1865	1865	0
228	20250225	163700	17557084	1865	1865	1865	1865	0
229	20250225	163600	17557084	1865	1865	1865	1865	0
230	20250225	163500	17557084	1865	1865	1865	1865	0
231	20250225	163400	17557084	1865	1865	1865	1865	0
232	20250225	163300	17557084	1865	1865	1865	1865	0
233	20250225	163200	17557084	1865	1865	1865	1865	0
234	20250225	163100	17557084	1865	1865	1865	1865	0
235	20250225	163000	17557084	1865	1865	1865	1865	0
236	20250225	162900	17557084	1865	1865	1865	1865	0
237	20250225	162800	17557084	1865	1865	1865	1865	0
238	20250225	162700	17557084	1865	1865	1865	1865	0
239	20250225	162600	17557084	1865	1865	1865	1865	0
240	20250225	162500	17557084	1865	1865	1865	1865	0
241	20250225	162400	17557084	1865	1865	1865	1865	0
242	20250225	162300	17557084	1865	1865	1865	1865	337
243	20250225	162200	17557084	1865	1865	1865	1865	0
244	20250225	162100	17557084	1865	1865	1865	1865	0
245	20250225	162000	17557084	1865	1865	1865	1865	0
246	20250225	161900	17557084	1865	1865	1865	1865	0
247	20250225	161800	17557084	1865	1865	1865	1865	0
248	20250225	161700	17557084	1865	1865	1865	1865	0
249	20250225	161600	17557084	1865	1865	1865	1865	0
250	20250225	161500	17557084	1865	1865	1865	1865	0
251	20250225	161400	17557084	1865	1865	1865	1865	0
252	20250225	161300	17557084	1865	1865	1865	1865	0
253	20250225	161200	17557084	1865	1865	1865	1865	0
254	20250225	161100	17557084	1865	1865	1865	1865	0
255	20250225	161000	17557084	1865	1865	1865	1865	0
256	20250225	160900	17557084	1865	1865	1865	1865	0
257	20250225	160800	17557084	1865	1865	1865	1865	0
258	20250225	160700	17557084	1865	1865	1865	1865	0
259	20250225	160600	17557084	1865	1865	1865	1865	0
260	20250225	160500	17557084	1865	1865	1865	1865	0
261	20250225	160400	17557084	1865	1865	1865	1865	0
262	20250225	160300	17557084	1865	1865	1865	1865	0
263	20250225	160200	17557084	1865	1865	1865	1865	0
264	20250225	160100	17557084	1865	1865	1865	1865	0
265	20250225	160000	17557084	1865	1865	1865	1865	0
266	20250225	155900	17557084	1865	1865	1865	1865	0
267	20250225	155800	17557084	1865	1865	1865	1865	0
268	20250225	155700	17557084	1865	1865	1865	1865	0
269	20250225	155600	17557084	1865	1865	1865	1865	0
270	20250225	155500	17557084	1865	1865	1865	1865	0
271	20250225	155400	17557084	1865	1865	1865	1865	0
272	20250225	155300	17557084	1865	1865	1865	1865	337
273	20250225	155200	17557084	1865	1865	1865	1865	0
274	20250225	155100	17557084	1865	1865	1865	1865	0
275	20250225	155000	17557084	1865	1865	1865	1865	0
276	20250225	154900	17557084	1865	1865	1865	1865	0
277	20250225	154800	17557084	1865	1865	1865	1865	0
278	20250225	154700	17557084	1865	1865	1865	1865	0
279	20250225	154600	17557084	1865	1865	1865	1865	0
280	20250225	154500	17557084	1865	1865	1865	1865	0
281	20250225	154400	17557084	1865	1865	1865	1865	0
282	20250225	154300	17557084	1865	1865	1865	1865	0
283	20250225	154200	17557084	1865	1865	1865	1865	0
284	20250225	154100	17557084	1865	1865	1865	1865	0
285	20250225	154000	17557084	1865	1865	1865	1865	0
286	20250225	153900	17557084	1865	1865	1865	1865	0
287	20250225	153800	17557084	1865	1865	1865	1865	0
288	20250225	153700	17557084	1865	1865	1865	1865	0
289	20250225	153600	17557084	1865	1865	1865	1865	0
290	20250225	153500	17557084	1865	1865	1865	1865	0
291	20250225	153400	17557084	1865	1865	1865	1865	0
292	20250225	153300	17557084	1865	1865	1865	1865	0
293	20250225	153200	17557084	1865	1865	1865	1865	0
294	20250225	153100	17557084	1865	1865	1865	1865	0
295	20250225	153000	17557084	1865	1865	1865	1865	337
296	20250225	152900	16928579	1875	1875	1875	1875	0
297	20250225	152800	16928579	1875	1875	1875	1875	0
298	20250225	152700	16928579	1875	1875	1875	1875	0
299	20250225	152600	16928579	1875	1875	1875	1875	0
300	20250225	152500	16928579	1875	1875	1875	1875	0
301	20250225	152400	16928579	1875	1875	1875	1875	0
302	20250225	152300	16928579	1875	1875	1875	1875	0
303	20250225	152200	16928579	1875	1875	1875	1875	0
304	20250225	152100	16928579	1875	1875	1875	1875	0
305	20250225	152000	16928579	1875	1875	1875	1875	0
306	20250225	151900	16928579	1875	1875	1875	1875	1
307	20250225	151800	16926704	1865	1865	1865	1865	1000
308	20250225	151700	15061704	1865	1865	1865	1865	0
309	20250225	151600	15061704	1865	1865	1865	1865	79
310	20250225	151500	14914369	1865	1867	1867	1865	2000
311	20250225	151400	11183250	1868	1868	1868	1868	1167
312	20250225	151300	9003294	1868	1869	1869	1868	500
313	20250225	151200	8069047	1869	1869	1869	1869	0
314	20250225	151100	8069047	1869	1869	1869	1869	1
315	20250225	151000	8067178	1875	1875	1875	1875	0
316	20250225	150900	8067178	1875	1875	1875	1875	0
317	20250225	150800	8067178	1875	1875	1875	1875	20
318	20250225	150700	8029678	1870	1870	1870	1870	0
319	20250225	150600	8029678	1870	1870	1870	1870	0
320	20250225	150500	8029678	1870	1873	1873	1870	1000
321	20250225	150400	6159621	1873	1873	1873	1873	0
322	20250225	150300	6159621	1873	1873	1873	1873	0
323	20250225	150200	6159621	1873	1874	1874	1873	500
324	20250225	150100	5223061	1875	1875	1875	1875	50
325	20250225	150000	5129311	1875	1875	1875	1875	0
326	20250225	145900	5129311	1875	1875	1875	1875	264
327	20250225	145800	4634311	1894	1894	1894	1894	0
328	20250225	145700	4634311	1894	1894	1894	1894	0
329	20250225	145600	4634311	1894	1894	1894	1894	0
330	20250225	145500	4634311	1894	1894	1894	1894	0
331	20250225	145400	4634311	1894	1894	1894	1894	0
332	20250225	145300	4634311	1894	1894	1894	1894	0
333	20250225	145200	4634311	1894	1894	1894	1894	0
334	20250225	145100	4634311	1894	1894	1894	1894	0
335	20250225	145000	4634311	1894	1894	1894	1894	0
336	20250225	144900	4634311	1894	1894	1894	1894	0
337	20250225	144800	4634311	1894	1894	1894	1894	0
338	20250225	144700	4634311	1894	1894	1894	1894	0
339	20250225	144600	4634311	1894	1894	1894	1894	0
340	20250225	144500	4634311	1894	1894	1894	1894	0
341	20250225	144400	4634311	1894	1894	1894	1894	0
342	20250225	144300	4634311	1894	1894	1894	1894	0
343	20250225	144200	4634311	1894	1894	1894	1894	0
344	20250225	144100	4634311	1894	1894	1894	1894	0
345	20250225	144000	4634311	1894	1894	1894	1894	0
346	20250225	143900	4634311	1894	1894	1894	1894	0
347	20250225	143800	4634311	1894	1894	1894	1894	0
348	20250225	143700	4634311	1894	1894	1894	1894	0
349	20250225	143600	4634311	1894	1894	1894	1894	0
350	20250225	143500	4634311	1894	1894	1894	1894	0
351	20250225	143400	4634311	1894	1894	1894	1894	0
352	20250225	143300	4634311	1894	1894	1894	1894	0
353	20250225	143200	4634311	1894	1894	1894	1894	0
354	20250225	143100	4634311	1894	1894	1894	1894	0
355	20250225	143000	4634311	1894	1894	1894	1894	0
356	20250225	142900	4634311	1894	1894	1894	1894	0
357	20250225	142800	4634311	1894	1894	1894	1894	0
358	20250225	142700	4634311	1894	1894	1894	1894	0
359	20250225	142600	4634311	1894	1894	1894	1894	0
360	20250225	142500	4634311	1894	1894	1894	1894	0
361	20250225	142400	4634311	1894	1894	1894	1894	0
362	20250225	142300	4634311	1894	1894	1894	1894	0
363	20250225	142200	4634311	1894	1894	1894	1894	0
364	20250225	142100	4634311	1894	1894	1894	1894	0
365	20250225	142000	4634311	1894	1894	1894	1894	0
366	20250225	141900	4634311	1894	1894	1894	1894	0
367	20250225	141800	4634311	1894	1894	1894	1894	0
368	20250225	141700	4634311	1894	1894	1894	1894	0
369	20250225	141600	4634311	1894	1894	1894	1894	0
370	20250225	141500	4634311	1894	1894	1894	1894	0
371	20250225	141400	4634311	1894	1894	1894	1894	0
372	20250225	141300	4634311	1894	1894	1894	1894	0
373	20250225	141200	4634311	1894	1894	1894	1894	0
374	20250225	141100	4634311	1894	1894	1894	1894	0
375	20250225	141000	4634311	1894	1894	1894	1894	0
376	20250225	140900	4634311	1894	1894	1894	1894	0
377	20250225	140800	4634311	1894	1894	1894	1894	0
378	20250225	140700	4634311	1894	1894	1894	1894	0
379	20250225	140600	4634311	1894	1894	1894	1894	0
380	20250225	140500	4634311	1894	1894	1894	1894	0
381	20250225	140400	4634311	1894	1894	1894	1894	0
382	20250225	140300	4634311	1894	1894	1894	1894	0
383	20250225	140200	4634311	1894	1894	1894	1894	0
384	20250225	140100	4634311	1894	1894	1894	1894	0
385	20250225	140000	4634311	1894	1894	1894	1894	0
386	20250225	135900	4634311	1894	1893	1894	1893	55
387	20250225	135800	4530188	1893	1893	1893	1893	10
388	20250225	135700	4511258	1893	1893	1893	1893	0
389	20250225	135600	4511258	1893	1893	1893	1893	0
390	20250225	135500	4511258	1893	1893	1893	1893	0
391	20250225	135400	4511258	1893	1893	1893	1893	0
392	20250225	135300	4511258	1893	1893	1893	1893	0
393	20250225	135200	4511258	1893	1874	1893	1874	301
394	20250225	135100	3947165	1874	1874	1874	1874	0
395	20250225	135000	3947165	1874	1874	1874	1874	0
396	20250225	134900	3947165	1874	1874	1874	1874	0
397	20250225	134800	3947165	1874	1874	1874	1874	0
398	20250225	134700	3947165	1874	1874	1874	1874	0
399	20250225	134600	3947165	1874	1874	1874	1874	0
400	20250225	134500	3947165	1874	1874	1874	1874	402
401	20250225	134400	3193817	1894	1894	1894	1894	0
402	20250225	134300	3193817	1894	1894	1894	1894	0
403	20250225	134200	3193817	1894	1894	1894	1894	0
404	20250225	134100	3193817	1894	1894	1894	1894	0
405	20250225	134000	3193817	1894	1894	1894	1894	0
406	20250225	133900	3193817	1894	1894	1894	1894	0
407	20250225	133800	3193817	1894	1894	1894	1894	0
408	20250225	133700	3193817	1894	1894	1894	1894	0
409	20250225	133600	3193817	1894	1894	1894	1894	0
410	20250225	133500	3193817	1894	1894	1894	1894	0
411	20250225	133400	3193817	1894	1894	1894	1894	0
412	20250225	133300	3193817	1894	1894	1894	1894	0
413	20250225	133200	3193817	1894	1894	1894	1894	0
414	20250225	133100	3193817	1894	1894	1894	1894	0
415	20250225	133000	3193817	1894	1894	1894	1894	0
416	20250225	132900	3193817	1894	1894	1894	1894	0
417	20250225	132800	3193817	1894	1894	1894	1894	0
418	20250225	132700	3193817	1894	1894	1894	1894	0
419	20250225	132600	3193817	1894	1894	1894	1894	0
420	20250225	132500	3193817	1894	1894	1894	1894	0
421	20250225	132400	3193817	1894	1894	1894	1894	0
422	20250225	132300	3193817	1894	1894	1894	1894	0
423	20250225	132200	3193817	1894	1894	1894	1894	0
424	20250225	132100	3193817	1894	1894	1894	1894	0
425	20250225	132000	3193817	1894	1894	1894	1894	0
426	20250225	131900	3193817	1894	1894	1894	1894	0
427	20250225	131800	3193817	1894	1894	1894	1894	0
428	20250225	131700	3193817	1894	1894	1894	1894	0
429	20250225	131600	3193817	1894	1894	1894	1894	0
430	20250225	131500	3193817	1894	1894	1894	1894	0
431	20250225	131400	3193817	1894	1894	1894	1894	0
432	20250225	131300	3193817	1894	1894	1894	1894	0
433	20250225	131200	3193817	1894	1894	1894	1894	0
434	20250225	131100	3193817	1894	1894	1894	1894	0
435	20250225	131000	3193817	1894	1894	1894	1894	0
436	20250225	130900	3193817	1894	1894	1894	1894	0
437	20250225	130800	3193817	1894	1894	1894	1894	0
438	20250225	130700	3193817	1894	1894	1894	1894	0
439	20250225	130600	3193817	1894	1894	1894	1894	0
440	20250225	130500	3193817	1894	1894	1894	1894	0
441	20250225	130400	3193817	1894	1894	1894	1894	0
442	20250225	130300	3193817	1894	1894	1894	1894	0
443	20250225	130200	3193817	1894	1894	1894	1894	0
444	20250225	130100	3193817	1894	1894	1894	1894	0
445	20250225	130000	3193817	1894	1894	1894	1894	0
446	20250225	125900	3193817	1894	1894	1894	1894	0
447	20250225	125800	3193817	1894	1894	1894	1894	0
448	20250225	125700	3193817	1894	1894	1894	1894	1
449	20250225	125600	3191923	1895	1895	1895	1895	0
450	20250225	125500	3191923	1895	1895	1895	1895	0
451	20250225	125400	3191923	1895	1895	1895	1895	0
452	20250225	125300	3191923	1895	1895	1895	1895	0
453	20250225	125200	3191923	1895	1895	1895	1895	0
454	20250225	125100	3191923	1895	1895	1895	1895	0
455	20250225	125000	3191923	1895	1895	1895	1895	0
456	20250225	124900	3191923	1895	1895	1895	1895	0
457	20250225	124800	3191923	1895	1895	1895	1895	0
458	20250225	124700	3191923	1895	1895	1895	1895	0
459	20250225	124600	3191923	1895	1895	1895	1895	0
460	20250225	124500	3191923	1895	1895	1895	1895	0
461	20250225	124400	3191923	1895	1895	1895	1895	0
462	20250225	124300	3191923	1895	1895	1895	1895	0
463	20250225	124200	3191923	1895	1895	1895	1895	0
464	20250225	124100	3191923	1895	1895	1895	1895	0
465	20250225	124000	3191923	1895	1895	1895	1895	0
466	20250225	123900	3191923	1895	1895	1895	1895	0
467	20250225	123800	3191923	1895	1895	1895	1895	0
468	20250225	123700	3191923	1895	1895	1895	1895	0
469	20250225	123600	3191923	1895	1895	1895	1895	0
470	20250225	123500	3191923	1895	1895	1895	1895	0
471	20250225	123400	3191923	1895	1895	1895	1895	0
472	20250225	123300	3191923	1895	1895	1895	1895	0
473	20250225	123200	3191923	1895	1895	1895	1895	0
474	20250225	123100	3191923	1895	1895	1895	1895	0
475	20250225	123000	3191923	1895	1895	1895	1895	0
476	20250225	122900	3191923	1895	1895	1895	1895	0
477	20250225	122800	3191923	1895	1895	1895	1895	0
478	20250225	122700	3191923	1895	1895	1895	1895	0
479	20250225	122600	3191923	1895	1885	1895	1885	528
480	20250225	122500	2192014	1885	1885	1885	1885	0
481	20250225	122400	2192014	1885	1885	1885	1885	0
482	20250225	122300	2192014	1885	1885	1885	1885	0
483	20250225	122200	2192014	1885	1885	1885	1885	0
484	20250225	122100	2192014	1885	1885	1885	1885	0
485	20250225	122000	2192014	1885	1885	1885	1885	0
486	20250225	121900	2192014	1885	1885	1885	1885	0
487	20250225	121800	2192014	1885	1885	1885	1885	0
488	20250225	121700	2192014	1885	1885	1885	1885	0
489	20250225	121600	2192014	1885	1885	1885	1885	0
490	20250225	121500	2192014	1885	1885	1885	1885	0
491	20250225	121400	2192014	1885	1885	1885	1885	0
492	20250225	121300	2192014	1885	1885	1885	1885	0
493	20250225	121200	2192014	1885	1885	1885	1885	0
494	20250225	121100	2192014	1885	1885	1885	1885	0
495	20250225	121000	2192014	1885	1885	1885	1885	0
496	20250225	120900	2192014	1885	1885	1885	1885	0
497	20250225	120800	2192014	1885	1885	1885	1885	0
498	20250225	120700	2192014	1885	1885	1885	1885	0
499	20250225	120600	2192014	1885	1885	1885	1885	0
500	20250225	120500	2192014	1885	1885	1885	1885	0
501	20250225	120400	2192014	1885	1885	1885	1885	0
502	20250225	120300	2192014	1885	1885	1885	1885	0
503	20250225	120200	2192014	1885	1885	1885	1885	0
504	20250225	120100	2192014	1885	1885	1885	1885	0
505	20250225	120000	2192014	1885	1885	1885	1885	0
506	20250225	115900	2192014	1885	1885	1885	1885	0
507	20250225	115800	2192014	1885	1885	1885	1885	0
508	20250225	115700	2192014	1885	1885	1885	1885	0
509	20250225	115600	2192014	1885	1872	1885	1872	2
510	20250225	115500	2188257	1871	1871	1871	1871	0
511	20250225	115400	2188257	1871	1871	1871	1871	0
512	20250225	115300	2188257	1871	1871	1871	1871	0
513	20250225	115200	2188257	1871	1871	1871	1871	0
514	20250225	115100	2188257	1871	1871	1871	1871	0
515	20250225	115000	2188257	1871	1871	1871	1871	0
516	20250225	114900	2188257	1871	1871	1871	1871	0
517	20250225	114800	2188257	1871	1871	1871	1871	56
518	20250225	114700	2083481	1895	1895	1895	1895	0
519	20250225	114600	2083481	1895	1895	1895	1895	0
520	20250225	114500	2083481	1895	1895	1895	1895	0
521	20250225	114400	2083481	1895	1895	1895	1895	0
522	20250225	114300	2083481	1895	1895	1895	1895	0
523	20250225	114200	2083481	1895	1895	1895	1895	0
524	20250225	114100	2083481	1895	1895	1895	1895	0
525	20250225	114000	2083481	1895	1895	1895	1895	0
526	20250225	113900	2083481	1895	1895	1895	1895	0
527	20250225	113800	2083481	1895	1895	1895	1895	0
528	20250225	113700	2083481	1895	1895	1895	1895	0
529	20250225	113600	2083481	1895	1895	1895	1895	0
530	20250225	113500	2083481	1895	1895	1895	1895	0
531	20250225	113400	2083481	1895	1895	1895	1895	0
532	20250225	113300	2083481	1895	1895	1895	1895	0
533	20250225	113200	2083481	1895	1895	1895	1895	0
534	20250225	113100	2083481	1895	1895	1895	1895	0
535	20250225	113000	2083481	1895	1895	1895	1895	0
536	20250225	112900	2083481	1895	1895	1895	1895	0
537	20250225	112800	2083481	1895	1895	1895	1895	40
538	20250225	112700	2007681	1895	1895	1895	1895	0
539	20250225	112600	2007681	1895	1895	1895	1895	0
540	20250225	112500	2007681	1895	1895	1895	1895	0
541	20250225	112400	2007681	1895	1895	1895	1895	0
542	20250225	112300	2007681	1895	1895	1895	1895	0
543	20250225	112200	2007681	1895	1895	1895	1895	0
544	20250225	112100	2007681	1895	1895	1895	1895	0
545	20250225	112000	2007681	1895	1895	1895	1895	0
546	20250225	111900	2007681	1895	1895	1895	1895	0
547	20250225	111800	2007681	1895	1895	1895	1895	0
548	20250225	111700	2007681	1895	1895	1895	1895	0
549	20250225	111600	2007681	1895	1895	1895	1895	0
550	20250225	111500	2007681	1895	1895	1895	1895	0
551	20250225	111400	2007681	1895	1895	1895	1895	0
552	20250225	111300	2007681	1895	1895	1895	1895	0
553	20250225	111200	2007681	1895	1895	1895	1895	0
554	20250225	111100	2007681	1895	1895	1895	1895	0
555	20250225	111000	2007681	1895	1895	1895	1895	0
556	20250225	110900	2007681	1895	1895	1895	1895	0
557	20250225	110800	2007681	1895	1895	1895	1895	0
558	20250225	110700	2007681	1895	1895	1895	1895	0
559	20250225	110600	2007681	1895	1895	1895	1895	0
560	20250225	110500	2007681	1895	1895	1895	1895	0
561	20250225	110400	2007681	1895	1895	1895	1895	0
562	20250225	110300	2007681	1895	1895	1895	1895	0
563	20250225	110200	2007681	1895	1895	1895	1895	0
564	20250225	110100	2007681	1895	1895	1895	1895	0
565	20250225	110000	2007681	1895	1895	1895	1895	0
566	20250225	105900	2007681	1895	1895	1895	1895	0
567	20250225	105800	2007681	1895	1895	1895	1895	0
568	20250225	105700	2007681	1895	1895	1895	1895	0
569	20250225	105600	2007681	1895	1895	1895	1895	0
570	20250225	105500	2007681	1895	1895	1895	1895	1
571	20250225	105400	2005786	1895	1895	1895	1895	0
572	20250225	105300	2005786	1895	1895	1895	1895	0
573	20250225	105200	2005786	1895	1895	1895	1895	0
574	20250225	105100	2005786	1895	1895	1895	1895	0
575	20250225	105000	2005786	1895	1895	1895	1895	0
576	20250225	104900	2005786	1895	1895	1895	1895	0
577	20250225	104800	2005786	1895	1895	1895	1895	0
578	20250225	104700	2005786	1895	1895	1895	1895	0
579	20250225	104600	2005786	1895	1895	1895	1895	0
580	20250225	104500	2005786	1895	1895	1895	1895	0
581	20250225	104400	2005786	1895	1895	1895	1895	0
582	20250225	104300	2005786	1895	1895	1895	1895	0
583	20250225	104200	2005786	1895	1895	1895	1895	0
584	20250225	104100	2005786	1895	1895	1895	1895	0
585	20250225	104000	2005786	1895	1895	1895	1895	0
586	20250225	103900	2005786	1895	1895	1895	1895	0
587	20250225	103800	2005786	1895	1895	1895	1895	0
588	20250225	103700	2005786	1895	1895	1895	1895	1
589	20250225	103600	2003891	1895	1895	1895	1895	0
590	20250225	103500	2003891	1895	1895	1895	1895	0
591	20250225	103400	2003891	1895	1895	1895	1895	3
592	20250225	103300	1998206	1895	1895	1895	1895	0
593	20250225	103200	1998206	1895	1895	1895	1895	0
594	20250225	103100	1998206	1895	1895	1895	1895	0
595	20250225	103000	1998206	1895	1895	1895	1895	0
596	20250225	102900	1998206	1895	1895	1895	1895	0
597	20250225	102800	1998206	1895	1895	1895	1895	0
598	20250225	102700	1998206	1895	1895	1895	1895	0
599	20250225	102600	1998206	1895	1895	1895	1895	0
600	20250225	102500	1998206	1895	1895	1895	1895	0
601	20250225	102400	1998206	1895	1895	1895	1895	0
602	20250225	102300	1998206	1895	1895	1895	1895	0
603	20250225	102200	1998206	1895	1895	1895	1895	0
604	20250225	102100	1998206	1895	1895	1895	1895	0
605	20250225	102000	1998206	1895	1895	1895	1895	0
606	20250225	101900	1998206	1895	1895	1895	1895	0
607	20250225	101800	1998206	1895	1895	1895	1895	1
608	20250225	101700	1996311	1895	1895	1895	1895	0
609	20250225	101600	1996311	1895	1895	1895	1895	0
610	20250225	101500	1996311	1895	1895	1895	1895	0
611	20250225	101400	1996311	1895	1895	1895	1895	1
612	20250225	101300	1994416	1895	1895	1895	1895	0
613	20250225	101200	1994416	1895	1895	1895	1895	0
614	20250225	101100	1994416	1895	1895	1895	1895	0
615	20250225	101000	1994416	1895	1895	1895	1895	0
616	20250225	100900	1994416	1895	1895	1895	1895	0
617	20250225	100800	1994416	1895	1895	1895	1895	0
618	20250225	100700	1994416	1895	1895	1895	1895	0
619	20250225	100600	1994416	1895	1895	1895	1895	0
620	20250225	100500	1994416	1895	1895	1895	1895	0
621	20250225	100400	1994416	1895	1895	1895	1895	0
622	20250225	100300	1994416	1895	1895	1895	1895	0
623	20250225	100200	1994416	1895	1895	1895	1895	4
624	20250225	100100	1986836	1895	1895	1895	1895	0
625	20250225	100000	1986836	1895	1895	1895	1895	0
626	20250225	095900	1986836	1895	1895	1895	1895	0
627	20250225	095800	1986836	1895	1895	1895	1895	0
628	20250225	095700	1986836	1895	1895	1895	1895	0
629	20250225	095600	1986836	1895	1895	1895	1895	0
630	20250225	095500	1986836	1895	1895	1895	1895	0
631	20250225	095400	1986836	1895	1895	1895	1895	0
632	20250225	095300	1986836	1895	1895	1895	1895	0
633	20250225	095200	1986836	1895	1895	1895	1895	0
634	20250225	095100	1986836	1895	1895	1895	1895	0
635	20250225	095000	1986836	1895	1895	1895	1895	0
636	20250225	094900	1986836	1895	1895	1895	1895	0
637	20250225	094800	1986836	1895	1895	1895	1895	0
638	20250225	094700	1986836	1895	1895	1895	1895	0
639	20250225	094600	1986836	1895	1895	1895	1895	0
640	20250225	094500	1986836	1895	1895	1895	1895	0
641	20250225	094400	1986836	1895	1895	1895	1895	0
642	20250225	094300	1986836	1895	1895	1895	1895	0
643	20250225	094200	1986836	1895	1895	1895	1895	0
644	20250225	094100	1986836	1895	1885	1895	1885	42
645	20250225	094000	1907620	1885	1885	1885	1885	0
646	20250225	093900	1907620	1885	1885	1885	1885	0
647	20250225	093800	1907620	1885	1885	1885	1885	0
648	20250225	093700	1907620	1885	1885	1885	1885	0
649	20250225	093600	1907620	1885	1885	1885	1885	0
650	20250225	093500	1907620	1885	1885	1885	1885	0
651	20250225	093400	1907620	1885	1885	1885	1885	0
652	20250225	093300	1907620	1885	1885	1885	1885	0
653	20250225	093200	1907620	1885	1885	1885	1885	0
654	20250225	093100	1907620	1885	1885	1885	1885	0
655	20250225	093000	1907620	1885	1885	1885	1885	0
656	20250225	092900	1907620	1885	1885	1885	1885	0
657	20250225	092800	1907620	1885	1885	1885	1885	0
658	20250225	092700	1907620	1885	1885	1885	1885	0
659	20250225	092600	1907620	1885	1885	1885	1885	0
660	20250225	092500	1907620	1885	1885	1885	1885	0
661	20250225	092400	1907620	1885	1885	1885	1885	0
662	20250225	092300	1907620	1885	1885	1885	1885	0
663	20250225	092200	1907620	1885	1885	1885	1885	0
664	20250225	092100	1907620	1885	1885	1885	1885	0
665	20250225	092000	1907620	1885	1885	1885	1885	0
666	20250225	091900	1907620	1885	1885	1885	1885	0
667	20250225	091800	1907620	1885	1885	1885	1885	0
668	20250225	091700	1907620	1885	1885	1885	1885	0
669	20250225	091600	1907620	1885	1885	1885	1885	0
670	20250225	091500	1907620	1885	1885	1885	1885	0
671	20250225	091400	1907620	1885	1885	1885	1885	0
672	20250225	091300	1907620	1885	1885	1885	1885	0
673	20250225	091200	1907620	1885	1885	1885	1885	0
674	20250225	091100	1907620	1885	1885	1885	1885	421
675	20250225	091000	1114035	1885	1885	1885	1885	534
676	20250225	090900	107445	1885	1885	1885	1885	0
677	20250225	090800	107445	1885	1885	1885	1885	0
678	20250225	090700	107445	1885	1885	1885	1885	1
679	20250225	090600	105560	1885	1885	1885	1885	0
680	20250225	090500	105560	1885	1885	1885	1885	46
681	20250225	090400	18850	1885	1885	1885	1885	0
682	20250225	090300	18850	1885	1885	1885	1885	0
683	20250225	090200	18850	1885	1885	1885	1885	0
684	20250225	090100	18850	1885	1885	1885	1885	0
685	20250225	090000	18850	1885	1885	1885	1885	10