KissMeData/228340/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	205500	29392548	1772	1772	1772	1772	227
3	20250225	205400	29392548	1772	1772	1772	1772	0
4	20250225	205300	29392548	1772	1772	1772	1772	0
5	20250225	205200	29392548	1772	1772	1772	1772	0
6	20250225	205100	29392548	1772	1772	1772	1772	0
7	20250225	205000	29392548	1772	1772	1772	1772	0
8	20250225	204900	29392548	1772	1772	1772	1772	0
9	20250225	204800	29392548	1772	1772	1772	1772	0
10	20250225	204700	29392548	1772	1772	1772	1772	0
11	20250225	204600	29392548	1772	1772	1772	1772	0
12	20250225	204500	29392548	1772	1772	1772	1772	0
13	20250225	204400	29392548	1772	1772	1772	1772	0
14	20250225	204300	29392548	1772	1772	1772	1772	0
15	20250225	204200	29392548	1772	1772	1772	1772	0
16	20250225	204100	29392548	1772	1772	1772	1772	0
17	20250225	204000	29392548	1772	1772	1772	1772	0
18	20250225	203900	29392548	1772	1772	1772	1772	0
19	20250225	203800	29392548	1772	1772	1772	1772	0
20	20250225	203700	29392548	1772	1772	1772	1772	0
21	20250225	203600	29392548	1772	1772	1772	1772	0
22	20250225	203500	29392548	1772	1772	1772	1772	0
23	20250225	203400	29392548	1772	1772	1772	1772	0
24	20250225	203300	29392548	1772	1772	1772	1772	0
25	20250225	203200	29392548	1772	1772	1772	1772	0
26	20250225	203100	29392548	1772	1772	1772	1772	0
27	20250225	203000	29392548	1772	1772	1772	1772	0
28	20250225	202900	29392548	1772	1772	1772	1772	0
29	20250225	202800	29392548	1772	1772	1772	1772	0
30	20250225	202700	29392548	1772	1772	1772	1772	0
31	20250225	202600	29392548	1772	1772	1772	1772	0
32	20250225	202500	29392548	1772	1772	1772	1772	227
33	20250225	202400	29392548	1772	1772	1772	1772	0
34	20250225	202300	29392548	1772	1772	1772	1772	0
35	20250225	202200	29392548	1772	1772	1772	1772	0
36	20250225	202100	29392548	1772	1772	1772	1772	0
37	20250225	202000	29392548	1772	1772	1772	1772	0
38	20250225	201900	29392548	1772	1772	1772	1772	0
39	20250225	201800	29392548	1772	1772	1772	1772	0
40	20250225	201700	29392548	1772	1772	1772	1772	0
41	20250225	201600	29392548	1772	1772	1772	1772	0
42	20250225	201500	29392548	1772	1772	1772	1772	0
43	20250225	201400	29392548	1772	1772	1772	1772	0
44	20250225	201300	29392548	1772	1772	1772	1772	0
45	20250225	201200	29392548	1772	1772	1772	1772	0
46	20250225	201100	29392548	1772	1772	1772	1772	0
47	20250225	201000	29392548	1772	1772	1772	1772	0
48	20250225	200900	29392548	1772	1772	1772	1772	0
49	20250225	200800	29392548	1772	1772	1772	1772	0
50	20250225	200700	29392548	1772	1772	1772	1772	0
51	20250225	200600	29392548	1772	1772	1772	1772	0
52	20250225	200500	29392548	1772	1772	1772	1772	0
53	20250225	200400	29392548	1772	1772	1772	1772	0
54	20250225	200300	29392548	1772	1772	1772	1772	0
55	20250225	200200	29392548	1772	1772	1772	1772	0
56	20250225	200100	29392548	1772	1772	1772	1772	0
57	20250225	200000	29392548	1772	1772	1772	1772	0
58	20250225	195900	29392548	1772	1772	1772	1772	0
59	20250225	195800	29392548	1772	1772	1772	1772	0
60	20250225	195700	29392548	1772	1772	1772	1772	0
61	20250225	195600	29392548	1772	1772	1772	1772	0
62	20250225	195500	29392548	1772	1772	1772	1772	227
63	20250225	195400	29392548	1772	1772	1772	1772	0
64	20250225	195300	29392548	1772	1772	1772	1772	0
65	20250225	195200	29392548	1772	1772	1772	1772	0
66	20250225	195100	29392548	1772	1772	1772	1772	0
67	20250225	195000	29392548	1772	1772	1772	1772	0
68	20250225	194900	29392548	1772	1772	1772	1772	0
69	20250225	194800	29392548	1772	1772	1772	1772	0
70	20250225	194700	29392548	1772	1772	1772	1772	0
71	20250225	194600	29392548	1772	1772	1772	1772	0
72	20250225	194500	29392548	1772	1772	1772	1772	0
73	20250225	194400	29392548	1772	1772	1772	1772	0
74	20250225	194300	29392548	1772	1772	1772	1772	0
75	20250225	194200	29392548	1772	1772	1772	1772	0
76	20250225	194100	29392548	1772	1772	1772	1772	0
77	20250225	194000	29392548	1772	1772	1772	1772	0
78	20250225	193900	29392548	1772	1772	1772	1772	0
79	20250225	193800	29392548	1772	1772	1772	1772	0
80	20250225	193700	29392548	1772	1772	1772	1772	0
81	20250225	193600	29392548	1772	1772	1772	1772	0
82	20250225	193500	29392548	1772	1772	1772	1772	0
83	20250225	193400	29392548	1772	1772	1772	1772	0
84	20250225	193300	29392548	1772	1772	1772	1772	0
85	20250225	193200	29392548	1772	1772	1772	1772	0
86	20250225	193100	29392548	1772	1772	1772	1772	0
87	20250225	193000	29392548	1772	1772	1772	1772	0
88	20250225	192900	29392548	1772	1772	1772	1772	0
89	20250225	192800	29392548	1772	1772	1772	1772	0
90	20250225	192700	29392548	1772	1772	1772	1772	0
91	20250225	192600	29392548	1772	1772	1772	1772	0
92	20250225	192500	29392548	1772	1772	1772	1772	227
93	20250225	192400	29392548	1772	1772	1772	1772	0
94	20250225	192300	29392548	1772	1772	1772	1772	0
95	20250225	192200	29392548	1772	1772	1772	1772	0
96	20250225	192100	29392548	1772	1772	1772	1772	0
97	20250225	192000	29392548	1772	1772	1772	1772	0
98	20250225	191900	29392548	1772	1772	1772	1772	0
99	20250225	191800	29392548	1772	1772	1772	1772	0
100	20250225	191700	29392548	1772	1772	1772	1772	0
101	20250225	191600	29392548	1772	1772	1772	1772	0
102	20250225	191500	29392548	1772	1772	1772	1772	0
103	20250225	191400	29392548	1772	1772	1772	1772	0
104	20250225	191300	29392548	1772	1772	1772	1772	0
105	20250225	191200	29392548	1772	1772	1772	1772	0
106	20250225	191100	29392548	1772	1772	1772	1772	0
107	20250225	191000	29392548	1772	1772	1772	1772	0
108	20250225	190900	29392548	1772	1772	1772	1772	0
109	20250225	190800	29392548	1772	1772	1772	1772	0
110	20250225	190700	29392548	1772	1772	1772	1772	0
111	20250225	190600	29392548	1772	1772	1772	1772	0
112	20250225	190500	29392548	1772	1772	1772	1772	0
113	20250225	190400	29392548	1772	1772	1772	1772	0
114	20250225	190300	29392548	1772	1772	1772	1772	0
115	20250225	190200	29392548	1772	1772	1772	1772	0
116	20250225	190100	29392548	1772	1772	1772	1772	0
117	20250225	190000	29392548	1772	1772	1772	1772	0
118	20250225	185900	29392548	1772	1772	1772	1772	0
119	20250225	185800	29392548	1772	1772	1772	1772	0
120	20250225	185700	29392548	1772	1772	1772	1772	0
121	20250225	185600	29392548	1772	1772	1772	1772	0
122	20250225	185500	29392548	1772	1772	1772	1772	227
123	20250225	185400	29392548	1772	1772	1772	1772	0
124	20250225	185300	29392548	1772	1772	1772	1772	0
125	20250225	185200	29392548	1772	1772	1772	1772	0
126	20250225	185100	29392548	1772	1772	1772	1772	0
127	20250225	185000	29392548	1772	1772	1772	1772	0
128	20250225	184900	29392548	1772	1772	1772	1772	0
129	20250225	184800	29392548	1772	1772	1772	1772	0
130	20250225	184700	29392548	1772	1772	1772	1772	0
131	20250225	184600	29392548	1772	1772	1772	1772	0
132	20250225	184500	29392548	1772	1772	1772	1772	0
133	20250225	184400	29392548	1772	1772	1772	1772	0
134	20250225	184300	29392548	1772	1772	1772	1772	0
135	20250225	184200	29392548	1772	1772	1772	1772	0
136	20250225	184100	29392548	1772	1772	1772	1772	0
137	20250225	184000	29392548	1772	1772	1772	1772	0
138	20250225	183900	29392548	1772	1772	1772	1772	0
139	20250225	183800	29392548	1772	1772	1772	1772	0
140	20250225	183700	29392548	1772	1772	1772	1772	0
141	20250225	183600	29392548	1772	1772	1772	1772	0
142	20250225	183500	29392548	1772	1772	1772	1772	0
143	20250225	183400	29392548	1772	1772	1772	1772	0
144	20250225	183300	29392548	1772	1772	1772	1772	0
145	20250225	183200	29392548	1772	1772	1772	1772	0
146	20250225	183100	29392548	1772	1772	1772	1772	0
147	20250225	183000	29392548	1772	1772	1772	1772	0
148	20250225	182900	29392548	1772	1772	1772	1772	0
149	20250225	182800	29392548	1772	1772	1772	1772	0
150	20250225	182700	29392548	1772	1772	1772	1772	0
151	20250225	182600	29392548	1772	1772	1772	1772	0
152	20250225	182500	29392548	1772	1772	1772	1772	227
153	20250225	182400	29392548	1772	1772	1772	1772	0
154	20250225	182300	29392548	1772	1772	1772	1772	0
155	20250225	182200	29392548	1772	1772	1772	1772	0
156	20250225	182100	29392548	1772	1772	1772	1772	0
157	20250225	182000	29392548	1772	1772	1772	1772	0
158	20250225	181900	29392548	1772	1772	1772	1772	0
159	20250225	181800	29392548	1772	1772	1772	1772	0
160	20250225	181700	29392548	1772	1772	1772	1772	0
161	20250225	181600	29392548	1772	1772	1772	1772	0
162	20250225	181500	29392548	1772	1772	1772	1772	0
163	20250225	181400	29392548	1772	1772	1772	1772	0
164	20250225	181300	29392548	1772	1772	1772	1772	0
165	20250225	181200	29392548	1772	1772	1772	1772	0
166	20250225	181100	29392548	1772	1772	1772	1772	0
167	20250225	181000	29392548	1772	1772	1772	1772	0
168	20250225	180900	29392548	1772	1772	1772	1772	0
169	20250225	180800	29392548	1772	1772	1772	1772	0
170	20250225	180700	29392548	1772	1772	1772	1772	0
171	20250225	180600	29392548	1772	1772	1772	1772	0
172	20250225	180500	29392548	1772	1772	1772	1772	0
173	20250225	180400	29392548	1772	1772	1772	1772	0
174	20250225	180300	29392548	1772	1772	1772	1772	0
175	20250225	180200	29392548	1772	1772	1772	1772	0
176	20250225	180100	29392548	1772	1772	1772	1772	0
177	20250225	180000	29392548	1772	1772	1772	1772	0
178	20250225	175900	29392548	1772	1772	1772	1772	0
179	20250225	175800	29392548	1772	1772	1772	1772	0
180	20250225	175700	29392548	1772	1772	1772	1772	0
181	20250225	175600	29392548	1772	1772	1772	1772	0
182	20250225	175500	29392548	1772	1772	1772	1772	227
183	20250225	175400	29392548	1772	1772	1772	1772	0
184	20250225	175300	29392548	1772	1772	1772	1772	0
185	20250225	175200	29392548	1772	1772	1772	1772	0
186	20250225	175100	29392548	1772	1772	1772	1772	0
187	20250225	175000	29392548	1772	1772	1772	1772	0
188	20250225	174900	29392548	1772	1772	1772	1772	0
189	20250225	174800	29392548	1772	1772	1772	1772	0
190	20250225	174700	29392548	1772	1772	1772	1772	0
191	20250225	174600	29392548	1772	1772	1772	1772	0
192	20250225	174500	29392548	1772	1772	1772	1772	0
193	20250225	174400	29392548	1772	1772	1772	1772	0
194	20250225	174300	29392548	1772	1772	1772	1772	0
195	20250225	174200	29392548	1772	1772	1772	1772	0
196	20250225	174100	29392548	1772	1772	1772	1772	0
197	20250225	174000	29392548	1772	1772	1772	1772	0
198	20250225	173900	29392548	1772	1772	1772	1772	0
199	20250225	173800	29392548	1772	1772	1772	1772	0
200	20250225	173700	29392548	1772	1772	1772	1772	0
201	20250225	173600	29392548	1772	1772	1772	1772	0
202	20250225	173500	29392548	1772	1772	1772	1772	0
203	20250225	173400	29392548	1772	1772	1772	1772	0
204	20250225	173300	29392548	1772	1772	1772	1772	0
205	20250225	173200	29392548	1772	1772	1772	1772	0
206	20250225	173100	29392548	1772	1772	1772	1772	0
207	20250225	173000	29392548	1772	1772	1772	1772	0
208	20250225	172900	29392548	1772	1772	1772	1772	0
209	20250225	172800	29392548	1772	1772	1772	1772	0
210	20250225	172700	29392548	1772	1772	1772	1772	0
211	20250225	172600	29392548	1772	1772	1772	1772	0
212	20250225	172500	29392548	1772	1772	1772	1772	227
213	20250225	172400	29392548	1772	1772	1772	1772	0
214	20250225	172300	29392548	1772	1772	1772	1772	0
215	20250225	172200	29392548	1772	1772	1772	1772	0
216	20250225	172100	29392548	1772	1772	1772	1772	0
217	20250225	172000	29392548	1772	1772	1772	1772	0
218	20250225	171900	29392548	1772	1772	1772	1772	0
219	20250225	171800	29392548	1772	1772	1772	1772	0
220	20250225	171700	29392548	1772	1772	1772	1772	0
221	20250225	171600	29392548	1772	1772	1772	1772	0
222	20250225	171500	29392548	1772	1772	1772	1772	0
223	20250225	171400	29392548	1772	1772	1772	1772	0
224	20250225	171300	29392548	1772	1772	1772	1772	0
225	20250225	171200	29392548	1772	1772	1772	1772	0
226	20250225	171100	29392548	1772	1772	1772	1772	0
227	20250225	171000	29392548	1772	1772	1772	1772	0
228	20250225	170900	29392548	1772	1772	1772	1772	0
229	20250225	170800	29392548	1772	1772	1772	1772	0
230	20250225	170700	29392548	1772	1772	1772	1772	0
231	20250225	170600	29392548	1772	1772	1772	1772	0
232	20250225	170500	29392548	1772	1772	1772	1772	0
233	20250225	170400	29392548	1772	1772	1772	1772	0
234	20250225	170300	29392548	1772	1772	1772	1772	0
235	20250225	170200	29392548	1772	1772	1772	1772	0
236	20250225	170100	29392548	1772	1772	1772	1772	0
237	20250225	170000	29392548	1772	1772	1772	1772	0
238	20250225	165900	29392548	1772	1772	1772	1772	0
239	20250225	165800	29392548	1772	1772	1772	1772	0
240	20250225	165700	29392548	1772	1772	1772	1772	0
241	20250225	165600	29392548	1772	1772	1772	1772	0
242	20250225	165500	29392548	1772	1772	1772	1772	227
243	20250225	165400	29392548	1772	1772	1772	1772	0
244	20250225	165300	29392548	1772	1772	1772	1772	0
245	20250225	165200	29392548	1772	1772	1772	1772	0
246	20250225	165100	29392548	1772	1772	1772	1772	0
247	20250225	165000	29392548	1772	1772	1772	1772	0
248	20250225	164900	29392548	1772	1772	1772	1772	0
249	20250225	164800	29392548	1772	1772	1772	1772	0
250	20250225	164700	29392548	1772	1772	1772	1772	0
251	20250225	164600	29392548	1772	1772	1772	1772	0
252	20250225	164500	29392548	1772	1772	1772	1772	0
253	20250225	164400	29392548	1772	1772	1772	1772	0
254	20250225	164300	29392548	1772	1772	1772	1772	0
255	20250225	164200	29392548	1772	1772	1772	1772	0
256	20250225	164100	29392548	1772	1772	1772	1772	0
257	20250225	164000	29392548	1772	1772	1772	1772	0
258	20250225	163900	29392548	1772	1772	1772	1772	0
259	20250225	163800	29392548	1772	1772	1772	1772	0
260	20250225	163700	29392548	1772	1772	1772	1772	0
261	20250225	163600	29392548	1772	1772	1772	1772	0
262	20250225	163500	29392548	1772	1772	1772	1772	0
263	20250225	163400	29392548	1772	1772	1772	1772	0
264	20250225	163300	29392548	1772	1772	1772	1772	0
265	20250225	163200	29392548	1772	1772	1772	1772	0
266	20250225	163100	29392548	1772	1772	1772	1772	0
267	20250225	163000	29392548	1772	1772	1772	1772	0
268	20250225	162900	29392548	1772	1772	1772	1772	0
269	20250225	162800	29392548	1772	1772	1772	1772	0
270	20250225	162700	29392548	1772	1772	1772	1772	0
271	20250225	162600	29392548	1772	1772	1772	1772	0
272	20250225	162500	29392548	1772	1772	1772	1772	227
273	20250225	162400	29392548	1772	1772	1772	1772	0
274	20250225	162300	29392548	1772	1772	1772	1772	0
275	20250225	162200	29392548	1772	1772	1772	1772	0
276	20250225	162100	29392548	1772	1772	1772	1772	0
277	20250225	162000	29392548	1772	1772	1772	1772	0
278	20250225	161900	29392548	1772	1772	1772	1772	0
279	20250225	161800	29392548	1772	1772	1772	1772	0
280	20250225	161700	29392548	1772	1772	1772	1772	0
281	20250225	161600	29392548	1772	1772	1772	1772	0
282	20250225	161500	29392548	1772	1772	1772	1772	0
283	20250225	161400	29392548	1772	1772	1772	1772	0
284	20250225	161300	29392548	1772	1772	1772	1772	0
285	20250225	161200	29392548	1772	1772	1772	1772	0
286	20250225	161100	29392548	1772	1772	1772	1772	0
287	20250225	161000	29392548	1772	1772	1772	1772	0
288	20250225	160900	29392548	1772	1772	1772	1772	0
289	20250225	160800	29392548	1772	1772	1772	1772	0
290	20250225	160700	29392548	1772	1772	1772	1772	0
291	20250225	160600	29392548	1772	1772	1772	1772	0
292	20250225	160500	29392548	1772	1772	1772	1772	0
293	20250225	160400	29392548	1772	1772	1772	1772	0
294	20250225	160300	29392548	1772	1772	1772	1772	0
295	20250225	160200	29392548	1772	1772	1772	1772	0
296	20250225	160100	29392548	1772	1772	1772	1772	0
297	20250225	160000	29392548	1772	1772	1772	1772	0
298	20250225	155900	29392548	1772	1772	1772	1772	0
299	20250225	155800	29392548	1772	1772	1772	1772	0
300	20250225	155700	29392548	1772	1772	1772	1772	0
301	20250225	155600	29392548	1772	1772	1772	1772	0
302	20250225	155500	29392548	1772	1772	1772	1772	227
303	20250225	155400	29392548	1772	1772	1772	1772	0
304	20250225	155300	29392548	1772	1772	1772	1772	0
305	20250225	155200	29392548	1772	1772	1772	1772	0
306	20250225	155100	29392548	1772	1772	1772	1772	0
307	20250225	155000	29392548	1772	1772	1772	1772	0
308	20250225	154900	29392548	1772	1772	1772	1772	0
309	20250225	154800	29392548	1772	1772	1772	1772	0
310	20250225	154700	29392548	1772	1772	1772	1772	0
311	20250225	154600	29392548	1772	1772	1772	1772	0
312	20250225	154500	29392548	1772	1772	1772	1772	0
313	20250225	154400	29392548	1772	1772	1772	1772	0
314	20250225	154300	29392548	1772	1772	1772	1772	0
315	20250225	154200	29392548	1772	1772	1772	1772	0
316	20250225	154100	29392548	1772	1772	1772	1772	0
317	20250225	154000	29392548	1772	1772	1772	1772	0
318	20250225	153900	29392548	1772	1772	1772	1772	0
319	20250225	153800	29392548	1772	1772	1772	1772	0
320	20250225	153700	29392548	1772	1772	1772	1772	0
321	20250225	153600	29392548	1772	1772	1772	1772	0
322	20250225	153500	29392548	1772	1772	1772	1772	0
323	20250225	153400	29392548	1772	1772	1772	1772	0
324	20250225	153300	29392548	1772	1772	1772	1772	0
325	20250225	153200	29392548	1772	1772	1772	1772	0
326	20250225	153100	29392548	1772	1772	1772	1772	0
327	20250225	153000	29392548	1772	1772	1772	1772	227
328	20250225	152900	28990304	1772	1772	1772	1772	0
329	20250225	152800	28990304	1772	1772	1772	1772	0
330	20250225	152700	28990304	1772	1772	1772	1772	0
331	20250225	152600	28990304	1772	1772	1772	1772	0
332	20250225	152500	28990304	1772	1772	1772	1772	0
333	20250225	152400	28990304	1772	1772	1772	1772	0
334	20250225	152300	28990304	1772	1772	1772	1772	0
335	20250225	152200	28990304	1772	1772	1772	1772	0
336	20250225	152100	28990304	1772	1772	1772	1772	0
337	20250225	152000	28990304	1772	1772	1772	1772	0
338	20250225	151900	28990304	1772	1772	1772	1772	1
339	20250225	151800	28988532	1772	1759	1772	1759	38
340	20250225	151700	28921586	1759	1758	1772	1758	94
341	20250225	151600	28756297	1758	1758	1758	1758	0
342	20250225	151500	28756297	1758	1758	1758	1758	71
343	20250225	151400	28631479	1758	1758	1758	1758	3
344	20250225	151300	28626205	1758	1758	1758	1758	0
345	20250225	151200	28626205	1758	1758	1758	1758	0
346	20250225	151100	28626205	1758	1758	1758	1758	0
347	20250225	151000	28626205	1758	1758	1758	1758	2
348	20250225	150900	28622689	1758	1758	1758	1758	42
349	20250225	150800	28548853	1758	1758	1758	1758	1
350	20250225	150700	28547095	1755	1755	1755	1755	0
351	20250225	150600	28547095	1755	1755	1755	1755	0
352	20250225	150500	28547095	1755	1755	1755	1755	0
353	20250225	150400	28547095	1755	1755	1755	1755	0
354	20250225	150300	28547095	1755	1755	1755	1755	0
355	20250225	150200	28547095	1755	1755	1755	1755	0
356	20250225	150100	28547095	1755	1755	1755	1755	0
357	20250225	150000	28547095	1755	1755	1755	1755	0
358	20250225	145900	28547095	1755	1755	1755	1755	0
359	20250225	145800	28547095	1755	1755	1755	1755	0
360	20250225	145700	28547095	1755	1755	1755	1755	0
361	20250225	145600	28547095	1755	1755	1755	1755	0
362	20250225	145500	28547095	1755	1755	1755	1755	0
363	20250225	145400	28547095	1755	1755	1755	1755	0
364	20250225	145300	28547095	1755	1755	1755	1755	0
365	20250225	145200	28547095	1755	1755	1755	1755	0
366	20250225	145100	28547095	1755	1755	1755	1755	0
367	20250225	145000	28547095	1755	1755	1755	1755	0
368	20250225	144900	28547095	1755	1755	1755	1755	0
369	20250225	144800	28547095	1755	1755	1755	1755	0
370	20250225	144700	28547095	1755	1755	1755	1755	0
371	20250225	144600	28547095	1755	1755	1755	1755	0
372	20250225	144500	28547095	1755	1755	1755	1755	0
373	20250225	144400	28547095	1755	1755	1755	1755	2267
374	20250225	144300	24568510	1755	1755	1755	1755	0
375	20250225	144200	24568510	1755	1756	1756	1755	29
376	20250225	144100	24517587	1758	1758	1758	1758	0
377	20250225	144000	24517587	1758	1758	1758	1758	0
378	20250225	143900	24517587	1758	1758	1758	1758	0
379	20250225	143800	24517587	1758	1758	1758	1758	0
380	20250225	143700	24517587	1758	1758	1758	1758	0
381	20250225	143600	24517587	1758	1758	1758	1758	0
382	20250225	143500	24517587	1758	1761	1761	1757	9944
383	20250225	143400	7034698	1761	1764	1764	1761	100
384	20250225	143300	6858523	1765	1765	1765	1765	0
385	20250225	143200	6858523	1765	1765	1765	1765	0
386	20250225	143100	6858523	1765	1765	1765	1765	0
387	20250225	143000	6858523	1765	1765	1765	1765	0
388	20250225	142900	6858523	1765	1765	1765	1765	0
389	20250225	142800	6858523	1765	1765	1765	1765	0
390	20250225	142700	6858523	1765	1765	1765	1765	0
391	20250225	142600	6858523	1765	1765	1765	1765	0
392	20250225	142500	6858523	1765	1765	1765	1765	0
393	20250225	142400	6858523	1765	1765	1765	1765	0
394	20250225	142300	6858523	1765	1765	1765	1765	0
395	20250225	142200	6858523	1765	1765	1765	1765	0
396	20250225	142100	6858523	1765	1765	1765	1765	0
397	20250225	142000	6858523	1765	1765	1765	1765	0
398	20250225	141900	6858523	1765	1765	1765	1765	0
399	20250225	141800	6858523	1765	1765	1765	1765	0
400	20250225	141700	6858523	1765	1765	1765	1765	0
401	20250225	141600	6858523	1765	1765	1765	1765	0
402	20250225	141500	6858523	1765	1765	1765	1765	0
403	20250225	141400	6858523	1765	1765	1765	1765	0
404	20250225	141300	6858523	1765	1765	1765	1765	0
405	20250225	141200	6858523	1765	1765	1765	1765	0
406	20250225	141100	6858523	1765	1765	1765	1765	0
407	20250225	141000	6858523	1765	1765	1765	1765	0
408	20250225	140900	6858523	1765	1765	1765	1765	0
409	20250225	140800	6858523	1765	1765	1765	1765	10
410	20250225	140700	6840873	1775	1775	1775	1775	0
411	20250225	140600	6840873	1775	1775	1775	1775	0
412	20250225	140500	6840873	1775	1775	1775	1775	0
413	20250225	140400	6840873	1775	1775	1775	1775	0
414	20250225	140300	6840873	1775	1775	1775	1775	0
415	20250225	140200	6840873	1775	1775	1775	1775	0
416	20250225	140100	6840873	1775	1775	1775	1775	0
417	20250225	140000	6840873	1775	1775	1775	1775	0
418	20250225	135900	6840873	1775	1775	1775	1775	0
419	20250225	135800	6840873	1775	1775	1775	1775	0
420	20250225	135700	6840873	1775	1775	1775	1775	0
421	20250225	135600	6840873	1775	1775	1775	1775	0
422	20250225	135500	6840873	1775	1775	1775	1775	0
423	20250225	135400	6840873	1775	1775	1775	1775	0
424	20250225	135300	6840873	1775	1775	1775	1775	0
425	20250225	135200	6840873	1775	1775	1775	1775	0
426	20250225	135100	6840873	1775	1775	1775	1775	0
427	20250225	135000	6840873	1775	1775	1775	1775	0
428	20250225	134900	6840873	1775	1775	1775	1775	0
429	20250225	134800	6840873	1775	1775	1775	1775	0
430	20250225	134700	6840873	1775	1775	1775	1775	0
431	20250225	134600	6840873	1775	1775	1775	1775	0
432	20250225	134500	6840873	1775	1775	1775	1775	0
433	20250225	134400	6840873	1775	1775	1775	1775	0
434	20250225	134300	6840873	1775	1775	1775	1775	0
435	20250225	134200	6840873	1775	1775	1775	1775	0
436	20250225	134100	6840873	1775	1775	1775	1775	0
437	20250225	134000	6840873	1775	1775	1775	1775	0
438	20250225	133900	6840873	1775	1775	1775	1775	0
439	20250225	133800	6840873	1775	1775	1775	1775	0
440	20250225	133700	6840873	1775	1775	1775	1775	0
441	20250225	133600	6840873	1775	1775	1775	1775	0
442	20250225	133500	6840873	1775	1775	1775	1775	0
443	20250225	133400	6840873	1775	1775	1775	1775	0
444	20250225	133300	6840873	1775	1775	1775	1775	0
445	20250225	133200	6840873	1775	1775	1775	1775	0
446	20250225	133100	6840873	1775	1775	1775	1775	0
447	20250225	133000	6840873	1775	1775	1775	1775	33
448	20250225	132900	6782298	1776	1776	1776	1776	0
449	20250225	132800	6782298	1776	1776	1776	1776	0
450	20250225	132700	6782298	1776	1776	1776	1776	0
451	20250225	132600	6782298	1776	1776	1776	1776	0
452	20250225	132500	6782298	1776	1776	1776	1776	0
453	20250225	132400	6782298	1776	1776	1776	1776	0
454	20250225	132300	6782298	1776	1776	1776	1776	0
455	20250225	132200	6782298	1776	1776	1776	1776	0
456	20250225	132100	6782298	1776	1776	1776	1776	0
457	20250225	132000	6782298	1776	1776	1776	1776	0
458	20250225	131900	6782298	1776	1776	1776	1776	0
459	20250225	131800	6782298	1776	1776	1776	1776	0
460	20250225	131700	6782298	1776	1776	1776	1776	0
461	20250225	131600	6782298	1776	1776	1776	1776	0
462	20250225	131500	6782298	1776	1776	1776	1776	0
463	20250225	131400	6782298	1776	1776	1776	1776	0
464	20250225	131300	6782298	1776	1776	1776	1776	0
465	20250225	131200	6782298	1776	1776	1776	1776	0
466	20250225	131100	6782298	1776	1776	1776	1776	0
467	20250225	131000	6782298	1776	1776	1776	1776	0
468	20250225	130900	6782298	1776	1776	1776	1776	0
469	20250225	130800	6782298	1776	1776	1776	1776	0
470	20250225	130700	6782298	1776	1776	1776	1776	0
471	20250225	130600	6782298	1776	1776	1776	1776	0
472	20250225	130500	6782298	1776	1776	1776	1776	0
473	20250225	130400	6782298	1776	1776	1776	1776	0
474	20250225	130300	6782298	1776	1776	1776	1776	0
475	20250225	130200	6782298	1776	1776	1776	1776	0
476	20250225	130100	6782298	1776	1776	1776	1776	0
477	20250225	130000	6782298	1776	1776	1776	1776	0
478	20250225	125900	6782298	1776	1776	1776	1776	0
479	20250225	125800	6782298	1776	1776	1776	1776	0
480	20250225	125700	6782298	1776	1776	1776	1776	0
481	20250225	125600	6782298	1776	1776	1776	1776	0
482	20250225	125500	6782298	1776	1776	1776	1776	0
483	20250225	125400	6782298	1776	1776	1776	1776	0
484	20250225	125300	6782298	1776	1776	1776	1776	0
485	20250225	125200	6782298	1776	1776	1776	1776	0
486	20250225	125100	6782298	1776	1776	1776	1776	0
487	20250225	125000	6782298	1776	1776	1776	1776	0
488	20250225	124900	6782298	1776	1776	1776	1776	0
489	20250225	124800	6782298	1776	1776	1776	1776	0
490	20250225	124700	6782298	1776	1776	1776	1776	0
491	20250225	124600	6782298	1776	1776	1776	1776	0
492	20250225	124500	6782298	1776	1776	1776	1776	0
493	20250225	124400	6782298	1776	1776	1776	1776	0
494	20250225	124300	6782298	1776	1776	1776	1776	0
495	20250225	124200	6782298	1776	1776	1776	1776	0
496	20250225	124100	6782298	1776	1776	1776	1776	0
497	20250225	124000	6782298	1776	1776	1776	1776	0
498	20250225	123900	6782298	1776	1776	1776	1776	0
499	20250225	123800	6782298	1776	1776	1776	1776	0
500	20250225	123700	6782298	1776	1776	1776	1776	0
501	20250225	123600	6782298	1776	1776	1776	1776	0
502	20250225	123500	6782298	1776	1776	1776	1776	0
503	20250225	123400	6782298	1776	1776	1776	1776	0
504	20250225	123300	6782298	1776	1776	1776	1776	0
505	20250225	123200	6782298	1776	1776	1776	1776	0
506	20250225	123100	6782298	1776	1776	1776	1776	0
507	20250225	123000	6782298	1776	1776	1776	1776	0
508	20250225	122900	6782298	1776	1776	1776	1776	10
509	20250225	122800	6764538	1775	1775	1775	1775	0
510	20250225	122700	6764538	1775	1775	1775	1775	0
511	20250225	122600	6764538	1775	1775	1775	1775	0
512	20250225	122500	6764538	1775	1775	1775	1775	0
513	20250225	122400	6764538	1775	1775	1775	1775	0
514	20250225	122300	6764538	1775	1775	1775	1775	447
515	20250225	122200	5971113	1775	1775	1775	1775	0
516	20250225	122100	5971113	1775	1775	1775	1775	0
517	20250225	122000	5971113	1775	1775	1775	1775	0
518	20250225	121900	5971113	1775	1775	1775	1775	18
519	20250225	121800	5939163	1775	1775	1775	1775	67
520	20250225	121700	5820238	1774	1774	1774	1774	0
521	20250225	121600	5820238	1774	1774	1774	1774	0
522	20250225	121500	5820238	1774	1774	1774	1774	0
523	20250225	121400	5820238	1774	1774	1774	1774	0
524	20250225	121300	5820238	1774	1774	1774	1774	0
525	20250225	121200	5820238	1774	1774	1774	1774	1739
526	20250225	121100	2735252	1774	1774	1774	1774	0
527	20250225	121000	2735252	1774	1774	1774	1774	0
528	20250225	120900	2735252	1774	1774	1774	1774	0
529	20250225	120800	2735252	1774	1774	1774	1774	0
530	20250225	120700	2735252	1774	1774	1774	1774	0
531	20250225	120600	2735252	1774	1774	1774	1774	0
532	20250225	120500	2735252	1774	1774	1774	1774	0
533	20250225	120400	2735252	1774	1774	1774	1774	0
534	20250225	120300	2735252	1774	1774	1774	1774	0
535	20250225	120200	2735252	1774	1774	1774	1774	0
536	20250225	120100	2735252	1774	1774	1774	1774	0
537	20250225	120000	2735252	1774	1774	1774	1774	0
538	20250225	115900	2735252	1774	1774	1774	1774	0
539	20250225	115800	2735252	1774	1774	1774	1774	11
540	20250225	115700	2715738	1774	1774	1774	1774	0
541	20250225	115600	2715738	1774	1774	1774	1774	0
542	20250225	115500	2715738	1774	1774	1774	1774	0
543	20250225	115400	2715738	1774	1774	1774	1774	0
544	20250225	115300	2715738	1774	1774	1774	1774	0
545	20250225	115200	2715738	1774	1774	1774	1774	0
546	20250225	115100	2715738	1774	1774	1774	1774	30
547	20250225	115000	2662518	1774	1774	1774	1774	0
548	20250225	114900	2662518	1774	1774	1774	1774	0
549	20250225	114800	2662518	1774	1774	1774	1774	0
550	20250225	114700	2662518	1774	1774	1774	1774	0
551	20250225	114600	2662518	1774	1774	1774	1774	1
552	20250225	114500	2660744	1760	1760	1760	1760	0
553	20250225	114400	2660744	1760	1760	1760	1760	0
554	20250225	114300	2660744	1760	1760	1760	1760	0
555	20250225	114200	2660744	1760	1760	1760	1760	0
556	20250225	114100	2660744	1760	1760	1760	1760	0
557	20250225	114000	2660744	1760	1760	1760	1760	0
558	20250225	113900	2660744	1760	1760	1760	1760	0
559	20250225	113800	2660744	1760	1760	1760	1760	0
560	20250225	113700	2660744	1760	1761	1761	1760	24
561	20250225	113600	2618498	1775	1775	1775	1775	0
562	20250225	113500	2618498	1775	1775	1775	1775	0
563	20250225	113400	2618498	1775	1775	1775	1775	0
564	20250225	113300	2618498	1775	1775	1775	1775	0
565	20250225	113200	2618498	1775	1775	1775	1775	0
566	20250225	113100	2618498	1775	1775	1775	1775	0
567	20250225	113000	2618498	1775	1775	1775	1775	0
568	20250225	112900	2618498	1775	1775	1775	1775	0
569	20250225	112800	2618498	1775	1775	1775	1775	0
570	20250225	112700	2618498	1775	1775	1775	1775	0
571	20250225	112600	2618498	1775	1775	1775	1775	0
572	20250225	112500	2618498	1775	1775	1775	1775	0
573	20250225	112400	2618498	1775	1775	1775	1775	0
574	20250225	112300	2618498	1775	1775	1775	1775	0
575	20250225	112200	2618498	1775	1775	1775	1775	0
576	20250225	112100	2618498	1775	1775	1775	1775	0
577	20250225	112000	2618498	1775	1775	1775	1775	0
578	20250225	111900	2618498	1775	1775	1775	1775	0
579	20250225	111800	2618498	1775	1775	1775	1775	0
580	20250225	111700	2618498	1775	1775	1775	1775	0
581	20250225	111600	2618498	1775	1775	1775	1775	0
582	20250225	111500	2618498	1775	1775	1775	1775	0
583	20250225	111400	2618498	1775	1775	1775	1775	0
584	20250225	111300	2618498	1775	1775	1775	1775	50
585	20250225	111200	2529748	1776	1776	1776	1776	0
586	20250225	111100	2529748	1776	1776	1776	1776	0
587	20250225	111000	2529748	1776	1776	1776	1776	0
588	20250225	110900	2529748	1776	1776	1776	1776	0
589	20250225	110800	2529748	1776	1776	1776	1776	0
590	20250225	110700	2529748	1776	1776	1776	1776	0
591	20250225	110600	2529748	1776	1776	1776	1776	0
592	20250225	110500	2529748	1776	1776	1776	1776	0
593	20250225	110400	2529748	1776	1776	1776	1776	0
594	20250225	110300	2529748	1776	1776	1776	1776	0
595	20250225	110200	2529748	1776	1776	1776	1776	0
596	20250225	110100	2529748	1776	1775	1776	1775	8
597	20250225	110000	2515546	1762	1763	1763	1762	150
598	20250225	105900	2251240	1778	1778	1778	1778	0
599	20250225	105800	2251240	1778	1778	1778	1778	0
600	20250225	105700	2251240	1778	1778	1778	1778	0
601	20250225	105600	2251240	1778	1778	1778	1778	0
602	20250225	105500	2251240	1778	1778	1778	1778	0
603	20250225	105400	2251240	1778	1778	1778	1778	0
604	20250225	105300	2251240	1778	1778	1778	1778	0
605	20250225	105200	2251240	1778	1778	1778	1778	0
606	20250225	105100	2251240	1778	1778	1778	1778	0
607	20250225	105000	2251240	1778	1778	1778	1778	0
608	20250225	104900	2251240	1778	1778	1778	1778	0
609	20250225	104800	2251240	1778	1778	1778	1778	0
610	20250225	104700	2251240	1778	1778	1778	1778	0
611	20250225	104600	2251240	1778	1778	1778	1778	0
612	20250225	104500	2251240	1778	1778	1778	1778	0
613	20250225	104400	2251240	1778	1778	1778	1778	0
614	20250225	104300	2251240	1778	1778	1778	1778	0
615	20250225	104200	2251240	1778	1778	1778	1778	0
616	20250225	104100	2251240	1778	1778	1778	1778	0
617	20250225	104000	2251240	1778	1778	1778	1778	0
618	20250225	103900	2251240	1778	1778	1778	1778	0
619	20250225	103800	2251240	1778	1778	1778	1778	0
620	20250225	103700	2251240	1778	1778	1778	1778	0
621	20250225	103600	2251240	1778	1769	1778	1769	60
622	20250225	103500	2144994	1769	1769	1769	1769	0
623	20250225	103400	2144994	1769	1769	1769	1769	0
624	20250225	103300	2144994	1769	1769	1769	1769	750
625	20250225	103200	818244	1769	1769	1769	1769	0
626	20250225	103100	818244	1769	1769	1769	1769	0
627	20250225	103000	818244	1769	1769	1769	1769	0
628	20250225	102900	818244	1769	1769	1769	1769	0
629	20250225	102800	818244	1769	1769	1769	1769	0
630	20250225	102700	818244	1769	1769	1769	1769	0
631	20250225	102600	818244	1769	1769	1769	1769	0
632	20250225	102500	818244	1769	1769	1769	1769	32
633	20250225	102400	761636	1769	1769	1769	1769	0
634	20250225	102300	761636	1769	1769	1769	1769	0
635	20250225	102200	761636	1769	1769	1769	1769	1
636	20250225	102100	759867	1769	1769	1769	1769	0
637	20250225	102000	759867	1769	1769	1769	1769	0
638	20250225	101900	759867	1769	1769	1769	1769	0
639	20250225	101800	759867	1769	1769	1769	1769	0
640	20250225	101700	759867	1769	1769	1769	1769	0
641	20250225	101600	759867	1769	1769	1769	1769	0
642	20250225	101500	759867	1769	1769	1769	1769	0
643	20250225	101400	759867	1769	1769	1769	1769	0
644	20250225	101300	759867	1769	1769	1769	1769	0
645	20250225	101200	759867	1769	1769	1769	1769	0
646	20250225	101100	759867	1769	1769	1769	1769	0
647	20250225	101000	759867	1769	1769	1769	1769	0
648	20250225	100900	759867	1769	1769	1769	1769	0
649	20250225	100800	759867	1769	1769	1769	1769	0
650	20250225	100700	759867	1769	1769	1769	1769	0
651	20250225	100600	759867	1769	1769	1769	1769	0
652	20250225	100500	759867	1769	1769	1769	1769	0
653	20250225	100400	759867	1769	1769	1769	1769	15
654	20250225	100300	733332	1769	1769	1769	1769	0
655	20250225	100200	733332	1769	1769	1769	1769	0
656	20250225	100100	733332	1769	1769	1769	1769	0
657	20250225	100000	733332	1769	1769	1769	1769	0
658	20250225	095900	733332	1769	1769	1769	1769	0
659	20250225	095800	733332	1769	1769	1769	1769	0
660	20250225	095700	733332	1769	1769	1769	1769	0
661	20250225	095600	733332	1769	1769	1769	1769	0
662	20250225	095500	733332	1769	1769	1769	1769	0
663	20250225	095400	733332	1769	1769	1769	1769	0
664	20250225	095300	733332	1769	1769	1769	1769	0
665	20250225	095200	733332	1769	1769	1769	1769	0
666	20250225	095100	733332	1769	1769	1769	1769	0
667	20250225	095000	733332	1769	1769	1769	1769	0
668	20250225	094900	733332	1769	1769	1769	1769	0
669	20250225	094800	733332	1769	1769	1769	1769	0
670	20250225	094700	733332	1769	1769	1769	1769	1
671	20250225	094600	731563	1770	1770	1770	1770	0
672	20250225	094500	731563	1770	1770	1770	1770	0
673	20250225	094400	731563	1770	1770	1770	1770	0
674	20250225	094300	731563	1770	1770	1770	1770	0
675	20250225	094200	731563	1770	1770	1770	1770	0
676	20250225	094100	731563	1770	1770	1770	1770	0
677	20250225	094000	731563	1770	1770	1770	1770	0
678	20250225	093900	731563	1770	1770	1770	1770	0
679	20250225	093800	731563	1770	1770	1770	1770	0
680	20250225	093700	731563	1770	1770	1770	1770	0
681	20250225	093600	731563	1770	1770	1770	1770	0
682	20250225	093500	731563	1770	1770	1770	1770	0
683	20250225	093400	731563	1770	1770	1770	1770	1
684	20250225	093300	729793	1761	1761	1761	1761	0
685	20250225	093200	729793	1761	1761	1761	1761	0
686	20250225	093100	729793	1761	1761	1761	1761	236
687	20250225	093000	314197	1761	1761	1761	1761	0
688	20250225	092900	314197	1761	1761	1761	1761	0
689	20250225	092800	314197	1761	1761	1761	1761	10
690	20250225	092700	296587	1761	1761	1761	1761	0
691	20250225	092600	296587	1761	1761	1761	1761	0
692	20250225	092500	296587	1761	1761	1761	1761	0
693	20250225	092400	296587	1761	1761	1761	1761	0
694	20250225	092300	296587	1761	1761	1761	1761	0
695	20250225	092200	296587	1761	1761	1761	1761	0
696	20250225	092100	296587	1761	1761	1761	1761	1
697	20250225	092000	294826	1774	1774	1774	1774	0
698	20250225	091900	294826	1774	1774	1774	1774	0
699	20250225	091800	294826	1774	1774	1774	1774	0
700	20250225	091700	294826	1774	1774	1774	1774	0
701	20250225	091600	294826	1774	1774	1774	1774	0
702	20250225	091500	294826	1774	1774	1774	1774	0
703	20250225	091400	294826	1774	1774	1774	1774	0
704	20250225	091300	294826	1774	1774	1774	1774	0
705	20250225	091200	294826	1774	1774	1774	1774	0
706	20250225	091100	294826	1774	1774	1774	1774	5
707	20250225	091000	285956	1777	1771	1777	1771	11
708	20250225	090900	266433	1758	1758	1758	1758	0
709	20250225	090800	266433	1758	1758	1758	1758	16
710	20250225	090700	238305	1755	1755	1755	1755	0
711	20250225	090600	238305	1755	1755	1755	1755	0
712	20250225	090500	238305	1755	1755	1755	1755	0
713	20250225	090400	238305	1755	1755	1755	1755	0
714	20250225	090300	238305	1755	1755	1755	1755	0
715	20250225	090200	238305	1755	1755	1755	1755	0
716	20250225	090100	238305	1755	1759	1759	1755	63
717	20250225	090000	127549	1775	1770	1775	1770	72