KissMeData/258790/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	210400	20180375	915	915	915	915	155
3	20250225	210300	20180375	915	915	915	915	0
4	20250225	210200	20180375	915	915	915	915	0
5	20250225	210100	20180375	915	915	915	915	0
6	20250225	210000	20180375	915	915	915	915	0
7	20250225	205900	20180375	915	915	915	915	0
8	20250225	205800	20180375	915	915	915	915	0
9	20250225	205700	20180375	915	915	915	915	0
10	20250225	205600	20180375	915	915	915	915	0
11	20250225	205500	20180375	915	915	915	915	0
12	20250225	205400	20180375	915	915	915	915	0
13	20250225	205300	20180375	915	915	915	915	0
14	20250225	205200	20180375	915	915	915	915	0
15	20250225	205100	20180375	915	915	915	915	0
16	20250225	205000	20180375	915	915	915	915	0
17	20250225	204900	20180375	915	915	915	915	0
18	20250225	204800	20180375	915	915	915	915	0
19	20250225	204700	20180375	915	915	915	915	0
20	20250225	204600	20180375	915	915	915	915	0
21	20250225	204500	20180375	915	915	915	915	0
22	20250225	204400	20180375	915	915	915	915	0
23	20250225	204300	20180375	915	915	915	915	0
24	20250225	204200	20180375	915	915	915	915	0
25	20250225	204100	20180375	915	915	915	915	0
26	20250225	204000	20180375	915	915	915	915	0
27	20250225	203900	20180375	915	915	915	915	0
28	20250225	203800	20180375	915	915	915	915	0
29	20250225	203700	20180375	915	915	915	915	0
30	20250225	203600	20180375	915	915	915	915	0
31	20250225	203500	20180375	915	915	915	915	0
32	20250225	203400	20180375	915	915	915	915	155
33	20250225	203300	20180375	915	915	915	915	0
34	20250225	203200	20180375	915	915	915	915	0
35	20250225	203100	20180375	915	915	915	915	0
36	20250225	203000	20180375	915	915	915	915	0
37	20250225	202900	20180375	915	915	915	915	0
38	20250225	202800	20180375	915	915	915	915	0
39	20250225	202700	20180375	915	915	915	915	0
40	20250225	202600	20180375	915	915	915	915	0
41	20250225	202500	20180375	915	915	915	915	0
42	20250225	202400	20180375	915	915	915	915	0
43	20250225	202300	20180375	915	915	915	915	0
44	20250225	202200	20180375	915	915	915	915	0
45	20250225	202100	20180375	915	915	915	915	0
46	20250225	202000	20180375	915	915	915	915	0
47	20250225	201900	20180375	915	915	915	915	0
48	20250225	201800	20180375	915	915	915	915	0
49	20250225	201700	20180375	915	915	915	915	0
50	20250225	201600	20180375	915	915	915	915	0
51	20250225	201500	20180375	915	915	915	915	0
52	20250225	201400	20180375	915	915	915	915	0
53	20250225	201300	20180375	915	915	915	915	0
54	20250225	201200	20180375	915	915	915	915	0
55	20250225	201100	20180375	915	915	915	915	0
56	20250225	201000	20180375	915	915	915	915	0
57	20250225	200900	20180375	915	915	915	915	0
58	20250225	200800	20180375	915	915	915	915	0
59	20250225	200700	20180375	915	915	915	915	0
60	20250225	200600	20180375	915	915	915	915	0
61	20250225	200500	20180375	915	915	915	915	0
62	20250225	200400	20180375	915	915	915	915	155
63	20250225	200300	20180375	915	915	915	915	0
64	20250225	200200	20180375	915	915	915	915	0
65	20250225	200100	20180375	915	915	915	915	0
66	20250225	200000	20180375	915	915	915	915	0
67	20250225	195900	20180375	915	915	915	915	0
68	20250225	195800	20180375	915	915	915	915	0
69	20250225	195700	20180375	915	915	915	915	0
70	20250225	195600	20180375	915	915	915	915	0
71	20250225	195500	20180375	915	915	915	915	0
72	20250225	195400	20180375	915	915	915	915	0
73	20250225	195300	20180375	915	915	915	915	0
74	20250225	195200	20180375	915	915	915	915	0
75	20250225	195100	20180375	915	915	915	915	0
76	20250225	195000	20180375	915	915	915	915	0
77	20250225	194900	20180375	915	915	915	915	0
78	20250225	194800	20180375	915	915	915	915	0
79	20250225	194700	20180375	915	915	915	915	0
80	20250225	194600	20180375	915	915	915	915	0
81	20250225	194500	20180375	915	915	915	915	0
82	20250225	194400	20180375	915	915	915	915	0
83	20250225	194300	20180375	915	915	915	915	0
84	20250225	194200	20180375	915	915	915	915	0
85	20250225	194100	20180375	915	915	915	915	0
86	20250225	194000	20180375	915	915	915	915	0
87	20250225	193900	20180375	915	915	915	915	0
88	20250225	193800	20180375	915	915	915	915	0
89	20250225	193700	20180375	915	915	915	915	0
90	20250225	193600	20180375	915	915	915	915	0
91	20250225	193500	20180375	915	915	915	915	0
92	20250225	193400	20180375	915	915	915	915	155
93	20250225	193300	20180375	915	915	915	915	0
94	20250225	193200	20180375	915	915	915	915	0
95	20250225	193100	20180375	915	915	915	915	0
96	20250225	193000	20180375	915	915	915	915	0
97	20250225	192900	20180375	915	915	915	915	0
98	20250225	192800	20180375	915	915	915	915	0
99	20250225	192700	20180375	915	915	915	915	0
100	20250225	192600	20180375	915	915	915	915	0
101	20250225	192500	20180375	915	915	915	915	0
102	20250225	192400	20180375	915	915	915	915	0
103	20250225	192300	20180375	915	915	915	915	0
104	20250225	192200	20180375	915	915	915	915	0
105	20250225	192100	20180375	915	915	915	915	0
106	20250225	192000	20180375	915	915	915	915	0
107	20250225	191900	20180375	915	915	915	915	0
108	20250225	191800	20180375	915	915	915	915	0
109	20250225	191700	20180375	915	915	915	915	0
110	20250225	191600	20180375	915	915	915	915	0
111	20250225	191500	20180375	915	915	915	915	0
112	20250225	191400	20180375	915	915	915	915	0
113	20250225	191300	20180375	915	915	915	915	0
114	20250225	191200	20180375	915	915	915	915	0
115	20250225	191100	20180375	915	915	915	915	0
116	20250225	191000	20180375	915	915	915	915	0
117	20250225	190900	20180375	915	915	915	915	0
118	20250225	190800	20180375	915	915	915	915	0
119	20250225	190700	20180375	915	915	915	915	0
120	20250225	190600	20180375	915	915	915	915	0
121	20250225	190500	20180375	915	915	915	915	0
122	20250225	190400	20180375	915	915	915	915	155
123	20250225	190300	20180375	915	915	915	915	0
124	20250225	190200	20180375	915	915	915	915	0
125	20250225	190100	20180375	915	915	915	915	0
126	20250225	190000	20180375	915	915	915	915	0
127	20250225	185900	20180375	915	915	915	915	0
128	20250225	185800	20180375	915	915	915	915	0
129	20250225	185700	20180375	915	915	915	915	0
130	20250225	185600	20180375	915	915	915	915	0
131	20250225	185500	20180375	915	915	915	915	0
132	20250225	185400	20180375	915	915	915	915	0
133	20250225	185300	20180375	915	915	915	915	0
134	20250225	185200	20180375	915	915	915	915	0
135	20250225	185100	20180375	915	915	915	915	0
136	20250225	185000	20180375	915	915	915	915	0
137	20250225	184900	20180375	915	915	915	915	0
138	20250225	184800	20180375	915	915	915	915	0
139	20250225	184700	20180375	915	915	915	915	0
140	20250225	184600	20180375	915	915	915	915	0
141	20250225	184500	20180375	915	915	915	915	0
142	20250225	184400	20180375	915	915	915	915	0
143	20250225	184300	20180375	915	915	915	915	0
144	20250225	184200	20180375	915	915	915	915	0
145	20250225	184100	20180375	915	915	915	915	0
146	20250225	184000	20180375	915	915	915	915	0
147	20250225	183900	20180375	915	915	915	915	0
148	20250225	183800	20180375	915	915	915	915	0
149	20250225	183700	20180375	915	915	915	915	0
150	20250225	183600	20180375	915	915	915	915	0
151	20250225	183500	20180375	915	915	915	915	0
152	20250225	183400	20180375	915	915	915	915	155
153	20250225	183300	20180375	915	915	915	915	0
154	20250225	183200	20180375	915	915	915	915	0
155	20250225	183100	20180375	915	915	915	915	0
156	20250225	183000	20180375	915	915	915	915	0
157	20250225	182900	20180375	915	915	915	915	0
158	20250225	182800	20180375	915	915	915	915	0
159	20250225	182700	20180375	915	915	915	915	0
160	20250225	182600	20180375	915	915	915	915	0
161	20250225	182500	20180375	915	915	915	915	0
162	20250225	182400	20180375	915	915	915	915	0
163	20250225	182300	20180375	915	915	915	915	0
164	20250225	182200	20180375	915	915	915	915	0
165	20250225	182100	20180375	915	915	915	915	0
166	20250225	182000	20180375	915	915	915	915	0
167	20250225	181900	20180375	915	915	915	915	0
168	20250225	181800	20180375	915	915	915	915	0
169	20250225	181700	20180375	915	915	915	915	0
170	20250225	181600	20180375	915	915	915	915	0
171	20250225	181500	20180375	915	915	915	915	0
172	20250225	181400	20180375	915	915	915	915	0
173	20250225	181300	20180375	915	915	915	915	0
174	20250225	181200	20180375	915	915	915	915	0
175	20250225	181100	20180375	915	915	915	915	0
176	20250225	181000	20180375	915	915	915	915	0
177	20250225	180900	20180375	915	915	915	915	0
178	20250225	180800	20180375	915	915	915	915	0
179	20250225	180700	20180375	915	915	915	915	0
180	20250225	180600	20180375	915	915	915	915	0
181	20250225	180500	20180375	915	915	915	915	0
182	20250225	180400	20180375	915	915	915	915	155
183	20250225	180300	20180375	915	915	915	915	0
184	20250225	180200	20180375	915	915	915	915	0
185	20250225	180100	20180375	915	915	915	915	0
186	20250225	180000	20180375	915	915	915	915	0
187	20250225	175900	20180375	915	915	915	915	0
188	20250225	175800	20180375	915	915	915	915	0
189	20250225	175700	20180375	915	915	915	915	0
190	20250225	175600	20180375	915	915	915	915	0
191	20250225	175500	20180375	915	915	915	915	0
192	20250225	175400	20180375	915	915	915	915	0
193	20250225	175300	20180375	915	915	915	915	0
194	20250225	175200	20180375	915	915	915	915	0
195	20250225	175100	20180375	915	915	915	915	0
196	20250225	175000	20180375	915	915	915	915	0
197	20250225	174900	20180375	915	915	915	915	0
198	20250225	174800	20180375	915	915	915	915	0
199	20250225	174700	20180375	915	915	915	915	0
200	20250225	174600	20180375	915	915	915	915	0
201	20250225	174500	20180375	915	915	915	915	0
202	20250225	174400	20180375	915	915	915	915	0
203	20250225	174300	20180375	915	915	915	915	0
204	20250225	174200	20180375	915	915	915	915	0
205	20250225	174100	20180375	915	915	915	915	0
206	20250225	174000	20180375	915	915	915	915	0
207	20250225	173900	20180375	915	915	915	915	0
208	20250225	173800	20180375	915	915	915	915	0
209	20250225	173700	20180375	915	915	915	915	0
210	20250225	173600	20180375	915	915	915	915	0
211	20250225	173500	20180375	915	915	915	915	0
212	20250225	173400	20180375	915	915	915	915	155
213	20250225	173300	20180375	915	915	915	915	0
214	20250225	173200	20180375	915	915	915	915	0
215	20250225	173100	20180375	915	915	915	915	0
216	20250225	173000	20180375	915	915	915	915	0
217	20250225	172900	20180375	915	915	915	915	0
218	20250225	172800	20180375	915	915	915	915	0
219	20250225	172700	20180375	915	915	915	915	0
220	20250225	172600	20180375	915	915	915	915	0
221	20250225	172500	20180375	915	915	915	915	0
222	20250225	172400	20180375	915	915	915	915	0
223	20250225	172300	20180375	915	915	915	915	0
224	20250225	172200	20180375	915	915	915	915	0
225	20250225	172100	20180375	915	915	915	915	0
226	20250225	172000	20180375	915	915	915	915	0
227	20250225	171900	20180375	915	915	915	915	0
228	20250225	171800	20180375	915	915	915	915	0
229	20250225	171700	20180375	915	915	915	915	0
230	20250225	171600	20180375	915	915	915	915	0
231	20250225	171500	20180375	915	915	915	915	0
232	20250225	171400	20180375	915	915	915	915	0
233	20250225	171300	20180375	915	915	915	915	0
234	20250225	171200	20180375	915	915	915	915	0
235	20250225	171100	20180375	915	915	915	915	0
236	20250225	171000	20180375	915	915	915	915	0
237	20250225	170900	20180375	915	915	915	915	0
238	20250225	170800	20180375	915	915	915	915	0
239	20250225	170700	20180375	915	915	915	915	0
240	20250225	170600	20180375	915	915	915	915	0
241	20250225	170500	20180375	915	915	915	915	0
242	20250225	170400	20180375	915	915	915	915	155
243	20250225	170300	20180375	915	915	915	915	0
244	20250225	170200	20180375	915	915	915	915	0
245	20250225	170100	20180375	915	915	915	915	0
246	20250225	170000	20180375	915	915	915	915	0
247	20250225	165900	20180375	915	915	915	915	0
248	20250225	165800	20180375	915	915	915	915	0
249	20250225	165700	20180375	915	915	915	915	0
250	20250225	165600	20180375	915	915	915	915	0
251	20250225	165500	20180375	915	915	915	915	0
252	20250225	165400	20180375	915	915	915	915	0
253	20250225	165300	20180375	915	915	915	915	0
254	20250225	165200	20180375	915	915	915	915	0
255	20250225	165100	20180375	915	915	915	915	0
256	20250225	165000	20180375	915	915	915	915	0
257	20250225	164900	20180375	915	915	915	915	0
258	20250225	164800	20180375	915	915	915	915	0
259	20250225	164700	20180375	915	915	915	915	0
260	20250225	164600	20180375	915	915	915	915	0
261	20250225	164500	20180375	915	915	915	915	0
262	20250225	164400	20180375	915	915	915	915	0
263	20250225	164300	20180375	915	915	915	915	0
264	20250225	164200	20180375	915	915	915	915	0
265	20250225	164100	20180375	915	915	915	915	0
266	20250225	164000	20180375	915	915	915	915	0
267	20250225	163900	20180375	915	915	915	915	0
268	20250225	163800	20180375	915	915	915	915	0
269	20250225	163700	20180375	915	915	915	915	0
270	20250225	163600	20180375	915	915	915	915	0
271	20250225	163500	20180375	915	915	915	915	0
272	20250225	163400	20180375	915	915	915	915	155
273	20250225	163300	20180375	915	915	915	915	0
274	20250225	163200	20180375	915	915	915	915	0
275	20250225	163100	20180375	915	915	915	915	0
276	20250225	163000	20180375	915	915	915	915	0
277	20250225	162900	20180375	915	915	915	915	0
278	20250225	162800	20180375	915	915	915	915	0
279	20250225	162700	20180375	915	915	915	915	0
280	20250225	162600	20180375	915	915	915	915	0
281	20250225	162500	20180375	915	915	915	915	0
282	20250225	162400	20180375	915	915	915	915	0
283	20250225	162300	20180375	915	915	915	915	0
284	20250225	162200	20180375	915	915	915	915	0
285	20250225	162100	20180375	915	915	915	915	0
286	20250225	162000	20180375	915	915	915	915	0
287	20250225	161900	20180375	915	915	915	915	0
288	20250225	161800	20180375	915	915	915	915	0
289	20250225	161700	20180375	915	915	915	915	0
290	20250225	161600	20180375	915	915	915	915	0
291	20250225	161500	20180375	915	915	915	915	0
292	20250225	161400	20180375	915	915	915	915	0
293	20250225	161300	20180375	915	915	915	915	0
294	20250225	161200	20180375	915	915	915	915	0
295	20250225	161100	20180375	915	915	915	915	0
296	20250225	161000	20180375	915	915	915	915	0
297	20250225	160900	20180375	915	915	915	915	0
298	20250225	160800	20180375	915	915	915	915	0
299	20250225	160700	20180375	915	915	915	915	0
300	20250225	160600	20180375	915	915	915	915	0
301	20250225	160500	20180375	915	915	915	915	0
302	20250225	160400	20180375	915	915	915	915	155
303	20250225	160300	20180375	915	915	915	915	0
304	20250225	160200	20180375	915	915	915	915	0
305	20250225	160100	20180375	915	915	915	915	0
306	20250225	160000	20180375	915	915	915	915	0
307	20250225	155900	20180375	915	915	915	915	0
308	20250225	155800	20180375	915	915	915	915	0
309	20250225	155700	20180375	915	915	915	915	0
310	20250225	155600	20180375	915	915	915	915	0
311	20250225	155500	20180375	915	915	915	915	0
312	20250225	155400	20180375	915	915	915	915	0
313	20250225	155300	20180375	915	915	915	915	0
314	20250225	155200	20180375	915	915	915	915	0
315	20250225	155100	20180375	915	915	915	915	0
316	20250225	155000	20180375	915	915	915	915	0
317	20250225	154900	20180375	915	915	915	915	0
318	20250225	154800	20180375	915	915	915	915	0
319	20250225	154700	20180375	915	915	915	915	0
320	20250225	154600	20180375	915	915	915	915	0
321	20250225	154500	20180375	915	915	915	915	0
322	20250225	154400	20180375	915	915	915	915	0
323	20250225	154300	20180375	915	915	915	915	0
324	20250225	154200	20180375	915	915	915	915	0
325	20250225	154100	20180375	915	915	915	915	0
326	20250225	154000	20180375	915	915	915	915	0
327	20250225	153900	20180375	915	915	915	915	0
328	20250225	153800	20180375	915	915	915	915	0
329	20250225	153700	20180375	915	915	915	915	0
330	20250225	153600	20180375	915	915	915	915	0
331	20250225	153500	20180375	915	915	915	915	0
332	20250225	153400	20180375	915	915	915	915	155
333	20250225	153300	20180375	915	915	915	915	0
334	20250225	153200	20180375	915	915	915	915	0
335	20250225	153100	20180375	915	915	915	915	0
336	20250225	153000	20180375	915	915	915	915	155
337	20250225	152900	20038550	913	913	913	913	0
338	20250225	152800	20038550	913	913	913	913	0
339	20250225	152700	20038550	913	913	913	913	0
340	20250225	152600	20038550	913	913	913	913	0
341	20250225	152500	20038550	913	913	913	913	0
342	20250225	152400	20038550	913	913	913	913	0
343	20250225	152300	20038550	913	913	913	913	0
344	20250225	152200	20038550	913	913	913	913	0
345	20250225	152100	20038550	913	913	913	913	0
346	20250225	152000	20038550	913	913	913	913	0
347	20250225	151900	20038550	913	914	914	913	91
348	20250225	151800	19955387	913	914	915	913	2197
349	20250225	151700	17945199	912	912	912	912	0
350	20250225	151600	17945199	912	912	912	912	0
351	20250225	151500	17945199	912	912	912	912	0
352	20250225	151400	17945199	912	912	912	912	0
353	20250225	151300	17945199	912	912	912	912	0
354	20250225	151200	17945199	912	912	912	912	190
355	20250225	151100	17771919	912	912	912	912	0
356	20250225	151000	17771919	912	912	912	912	0
357	20250225	150900	17771919	912	912	912	912	0
358	20250225	150800	17771919	912	912	912	912	0
359	20250225	150700	17771919	912	912	912	912	0
360	20250225	150600	17771919	912	912	912	912	0
361	20250225	150500	17771919	912	912	912	912	0
362	20250225	150400	17771919	912	912	912	912	200
363	20250225	150300	17589519	912	912	912	912	0
364	20250225	150200	17589519	912	912	912	912	0
365	20250225	150100	17589519	912	912	912	911	1066
366	20250225	150000	16617365	912	913	913	912	2667
367	20250225	145900	14184018	915	915	915	915	0
368	20250225	145800	14184018	915	915	915	915	0
369	20250225	145700	14184018	915	915	915	915	0
370	20250225	145600	14184018	915	915	915	915	0
371	20250225	145500	14184018	915	915	915	915	0
372	20250225	145400	14184018	915	915	915	915	0
373	20250225	145300	14184018	915	915	915	915	0
374	20250225	145200	14184018	915	915	915	915	0
375	20250225	145100	14184018	915	915	915	915	0
376	20250225	145000	14184018	915	915	915	915	0
377	20250225	144900	14184018	915	915	915	915	0
378	20250225	144800	14184018	915	915	915	915	0
379	20250225	144700	14184018	915	915	915	915	0
380	20250225	144600	14184018	915	915	915	915	0
381	20250225	144500	14184018	915	915	915	915	0
382	20250225	144400	14184018	915	915	915	915	0
383	20250225	144300	14184018	915	915	915	915	0
384	20250225	144200	14184018	915	915	915	915	0
385	20250225	144100	14184018	915	915	915	915	1
386	20250225	144000	14183103	915	915	915	915	2185
387	20250225	143900	12183828	915	915	915	915	0
388	20250225	143800	12183828	915	915	915	915	0
389	20250225	143700	12183828	915	915	915	915	1093
390	20250225	143600	11183733	915	915	915	915	0
391	20250225	143500	11183733	915	915	915	915	0
392	20250225	143400	11183733	915	915	915	915	0
393	20250225	143300	11183733	915	915	915	915	0
394	20250225	143200	11183733	915	915	915	915	0
395	20250225	143100	11183733	915	915	915	915	0
396	20250225	143000	11183733	915	915	915	915	0
397	20250225	142900	11183733	915	915	915	915	0
398	20250225	142800	11183733	915	915	915	915	0
399	20250225	142700	11183733	915	915	915	915	0
400	20250225	142600	11183733	915	915	915	915	0
401	20250225	142500	11183733	915	915	915	915	0
402	20250225	142400	11183733	915	915	915	915	0
403	20250225	142300	11183733	915	915	915	915	0
404	20250225	142200	11183733	915	915	915	915	0
405	20250225	142100	11183733	915	915	915	915	0
406	20250225	142000	11183733	915	915	915	915	0
407	20250225	141900	11183733	915	915	915	915	0
408	20250225	141800	11183733	915	915	915	915	0
409	20250225	141700	11183733	915	915	915	915	21
410	20250225	141600	11164518	914	914	914	914	0
411	20250225	141500	11164518	914	914	914	914	0
412	20250225	141400	11164518	914	914	914	914	0
413	20250225	141300	11164518	914	914	914	914	10
414	20250225	141200	11155378	913	913	913	913	0
415	20250225	141100	11155378	913	913	913	913	0
416	20250225	141000	11155378	913	913	913	913	0
417	20250225	140900	11155378	913	913	913	913	0
418	20250225	140800	11155378	913	913	913	913	0
419	20250225	140700	11155378	913	913	913	913	1
420	20250225	140600	11154465	915	915	915	915	0
421	20250225	140500	11154465	915	915	915	915	0
422	20250225	140400	11154465	915	915	915	915	0
423	20250225	140300	11154465	915	915	915	915	0
424	20250225	140200	11154465	915	915	915	915	0
425	20250225	140100	11154465	915	915	915	915	0
426	20250225	140000	11154465	915	915	915	915	0
427	20250225	135900	11154465	915	915	915	915	50
428	20250225	135800	11108715	915	915	915	915	50
429	20250225	135700	11062965	915	915	915	915	1
430	20250225	135600	11062050	913	913	913	913	0
431	20250225	135500	11062050	913	913	913	913	0
432	20250225	135400	11062050	913	913	913	913	0
433	20250225	135300	11062050	913	913	913	913	115
434	20250225	135200	10957055	914	914	914	914	0
435	20250225	135100	10957055	914	914	914	914	0
436	20250225	135000	10957055	914	914	914	914	0
437	20250225	134900	10957055	914	914	914	914	0
438	20250225	134800	10957055	914	914	914	914	826
439	20250225	134700	10202091	914	914	914	914	0
440	20250225	134600	10202091	914	914	914	914	0
441	20250225	134500	10202091	914	915	915	914	1907
442	20250225	134400	8457590	915	915	915	915	0
443	20250225	134300	8457590	915	915	915	915	0
444	20250225	134200	8457590	915	915	915	915	0
445	20250225	134100	8457590	915	915	915	915	0
446	20250225	134000	8457590	915	915	915	915	0
447	20250225	133900	8457590	915	915	915	915	0
448	20250225	133800	8457590	915	915	915	915	0
449	20250225	133700	8457590	915	915	915	915	0
450	20250225	133600	8457590	915	915	915	915	0
451	20250225	133500	8457590	915	915	915	915	0
452	20250225	133400	8457590	915	915	915	915	0
453	20250225	133300	8457590	915	915	915	915	0
454	20250225	133200	8457590	915	915	915	915	0
455	20250225	133100	8457590	915	915	915	915	0
456	20250225	133000	8457590	915	915	915	915	0
457	20250225	132900	8457590	915	915	915	915	0
458	20250225	132800	8457590	915	915	915	915	0
459	20250225	132700	8457590	915	915	915	915	0
460	20250225	132600	8457590	915	915	915	915	0
461	20250225	132500	8457590	915	915	915	915	33
462	20250225	132400	8427395	916	916	916	916	0
463	20250225	132300	8427395	916	916	916	916	0
464	20250225	132200	8427395	916	916	916	916	0
465	20250225	132100	8427395	916	916	916	916	0
466	20250225	132000	8427395	916	916	916	916	0
467	20250225	131900	8427395	916	916	916	916	11
468	20250225	131800	8417319	916	916	916	916	0
469	20250225	131700	8417319	916	916	916	916	0
470	20250225	131600	8417319	916	916	916	916	0
471	20250225	131500	8417319	916	916	916	916	0
472	20250225	131400	8417319	916	916	916	916	0
473	20250225	131300	8417319	916	916	916	916	0
474	20250225	131200	8417319	916	916	916	916	0
475	20250225	131100	8417319	916	916	916	916	10
476	20250225	131000	8408159	916	916	916	916	0
477	20250225	130900	8408159	916	916	916	916	0
478	20250225	130800	8408159	916	916	916	916	0
479	20250225	130700	8408159	916	916	916	916	0
480	20250225	130600	8408159	916	916	916	916	0
481	20250225	130500	8408159	916	916	916	916	0
482	20250225	130400	8408159	916	916	916	916	0
483	20250225	130300	8408159	916	916	916	916	0
484	20250225	130200	8408159	916	916	916	916	0
485	20250225	130100	8408159	916	916	916	916	0
486	20250225	130000	8408159	916	916	916	916	0
487	20250225	125900	8408159	916	916	916	916	0
488	20250225	125800	8408159	916	916	916	916	0
489	20250225	125700	8408159	916	916	916	916	0
490	20250225	125600	8408159	916	916	916	916	0
491	20250225	125500	8408159	916	916	916	916	0
492	20250225	125400	8408159	916	916	916	916	0
493	20250225	125300	8408159	916	916	916	916	0
494	20250225	125200	8408159	916	916	916	916	0
495	20250225	125100	8408159	916	916	916	916	1100
496	20250225	125000	7400559	916	916	916	916	0
497	20250225	124900	7400559	916	916	916	916	0
498	20250225	124800	7400559	916	916	916	916	0
499	20250225	124700	7400559	916	916	916	916	0
500	20250225	124600	7400559	916	916	916	916	5
501	20250225	124500	7395979	916	916	916	916	0
502	20250225	124400	7395979	916	916	916	916	0
503	20250225	124300	7395979	916	916	916	916	0
504	20250225	124200	7395979	916	916	916	916	0
505	20250225	124100	7395979	916	916	916	916	0
506	20250225	124000	7395979	916	916	916	916	200
507	20250225	123900	7212779	916	916	916	916	0
508	20250225	123800	7212779	916	916	916	916	0
509	20250225	123700	7212779	916	916	916	916	0
510	20250225	123600	7212779	916	916	916	916	0
511	20250225	123500	7212779	916	916	916	916	0
512	20250225	123400	7212779	916	916	916	916	0
513	20250225	123300	7212779	916	916	916	916	0
514	20250225	123200	7212779	916	916	916	916	0
515	20250225	123100	7212779	916	916	916	916	0
516	20250225	123000	7212779	916	916	916	916	0
517	20250225	122900	7212779	916	916	916	916	0
518	20250225	122800	7212779	916	916	916	916	0
519	20250225	122700	7212779	916	916	916	916	1
520	20250225	122600	7211863	916	916	916	916	0
521	20250225	122500	7211863	916	916	916	916	0
522	20250225	122400	7211863	916	916	916	916	0
523	20250225	122300	7211863	916	916	916	916	0
524	20250225	122200	7211863	916	916	916	916	0
525	20250225	122100	7211863	916	916	916	916	0
526	20250225	122000	7211863	916	916	916	916	0
527	20250225	121900	7211863	916	916	916	916	0
528	20250225	121800	7211863	916	916	916	916	0
529	20250225	121700	7211863	916	916	916	916	0
530	20250225	121600	7211863	916	916	916	916	0
531	20250225	121500	7211863	916	916	916	916	0
532	20250225	121400	7211863	916	916	916	916	0
533	20250225	121300	7211863	916	916	916	916	0
534	20250225	121200	7211863	916	916	916	916	0
535	20250225	121100	7211863	916	916	916	916	0
536	20250225	121000	7211863	916	916	916	916	0
537	20250225	120900	7211863	916	916	916	916	0
538	20250225	120800	7211863	916	916	916	916	0
539	20250225	120700	7211863	916	916	916	916	0
540	20250225	120600	7211863	916	916	916	916	0
541	20250225	120500	7211863	916	916	916	916	0
542	20250225	120400	7211863	916	916	916	916	1211
543	20250225	120300	6102587	920	920	920	920	0
544	20250225	120200	6102587	920	920	920	920	0
545	20250225	120100	6102587	920	920	920	920	1
546	20250225	120000	6101667	916	916	916	916	0
547	20250225	115900	6101667	916	916	916	916	0
548	20250225	115800	6101667	916	916	916	916	0
549	20250225	115700	6101667	916	916	916	916	0
550	20250225	115600	6101667	916	916	916	916	0
551	20250225	115500	6101667	916	916	916	916	0
552	20250225	115400	6101667	916	916	916	916	0
553	20250225	115300	6101667	916	916	916	916	0
554	20250225	115200	6101667	916	916	916	916	0
555	20250225	115100	6101667	916	916	916	916	0
556	20250225	115000	6101667	916	916	916	916	0
557	20250225	114900	6101667	916	916	916	916	0
558	20250225	114800	6101667	916	916	916	916	0
559	20250225	114700	6101667	916	916	916	916	0
560	20250225	114600	6101667	916	916	916	916	0
561	20250225	114500	6101667	916	916	916	916	0
562	20250225	114400	6101667	916	916	916	916	0
563	20250225	114300	6101667	916	916	916	916	0
564	20250225	114200	6101667	916	916	916	916	0
565	20250225	114100	6101667	916	916	916	916	0
566	20250225	114000	6101667	916	916	916	916	0
567	20250225	113900	6101667	916	917	917	916	317
568	20250225	113800	5811177	920	920	920	920	0
569	20250225	113700	5811177	920	920	920	920	0
570	20250225	113600	5811177	920	920	920	920	0
571	20250225	113500	5811177	920	920	920	920	0
572	20250225	113400	5811177	920	920	920	920	0
573	20250225	113300	5811177	920	920	920	920	0
574	20250225	113200	5811177	920	920	920	920	0
575	20250225	113100	5811177	920	920	920	920	0
576	20250225	113000	5811177	920	920	920	920	0
577	20250225	112900	5811177	920	920	920	920	0
578	20250225	112800	5811177	920	920	920	920	0
579	20250225	112700	5811177	920	920	920	920	0
580	20250225	112600	5811177	920	920	920	920	0
581	20250225	112500	5811177	920	920	920	920	0
582	20250225	112400	5811177	920	920	920	920	0
583	20250225	112300	5811177	920	920	920	920	0
584	20250225	112200	5811177	920	920	920	920	0
585	20250225	112100	5811177	920	920	920	920	0
586	20250225	112000	5811177	920	920	920	920	0
587	20250225	111900	5811177	920	920	920	920	0
588	20250225	111800	5811177	920	920	920	920	0
589	20250225	111700	5811177	920	920	920	920	0
590	20250225	111600	5811177	920	920	920	920	0
591	20250225	111500	5811177	920	920	920	920	0
592	20250225	111400	5811177	920	920	920	920	136
593	20250225	111300	5686057	920	920	920	920	0
594	20250225	111200	5686057	920	920	920	920	0
595	20250225	111100	5686057	920	920	920	920	0
596	20250225	111000	5686057	920	920	920	920	10
597	20250225	110900	5676857	920	920	920	920	0
598	20250225	110800	5676857	920	920	920	920	0
599	20250225	110700	5676857	920	920	920	920	0
600	20250225	110600	5676857	920	920	920	920	1
601	20250225	110500	5675937	920	920	920	920	2
602	20250225	110400	5674097	920	920	920	920	0
603	20250225	110300	5674097	920	920	920	920	0
604	20250225	110200	5674097	920	920	920	920	0
605	20250225	110100	5674097	920	920	920	920	0
606	20250225	110000	5674097	920	920	920	920	0
607	20250225	105900	5674097	920	920	920	920	0
608	20250225	105800	5674097	920	920	920	920	0
609	20250225	105700	5674097	920	920	920	920	0
610	20250225	105600	5674097	920	920	920	920	0
611	20250225	105500	5674097	920	920	920	920	0
612	20250225	105400	5674097	920	920	920	920	0
613	20250225	105300	5674097	920	920	920	920	0
614	20250225	105200	5674097	920	920	920	920	0
615	20250225	105100	5674097	920	920	920	920	0
616	20250225	105000	5674097	920	920	920	920	0
617	20250225	104900	5674097	920	920	920	920	0
618	20250225	104800	5674097	920	920	920	920	0
619	20250225	104700	5674097	920	920	920	920	1
620	20250225	104600	5673177	917	917	917	917	1
621	20250225	104500	5672260	917	917	917	917	0
622	20250225	104400	5672260	917	917	917	917	0
623	20250225	104300	5672260	917	917	917	917	0
624	20250225	104200	5672260	917	917	917	917	0
625	20250225	104100	5672260	917	917	917	917	0
626	20250225	104000	5672260	917	917	917	917	0
627	20250225	103900	5672260	917	917	917	917	519
628	20250225	103800	5196337	917	917	917	917	0
629	20250225	103700	5196337	917	917	917	917	0
630	20250225	103600	5196337	917	917	917	917	0
631	20250225	103500	5196337	917	917	917	917	0
632	20250225	103400	5196337	917	917	917	917	0
633	20250225	103300	5196337	917	917	917	917	0
634	20250225	103200	5196337	917	917	917	917	680
635	20250225	103100	4572777	917	917	917	917	0
636	20250225	103000	4572777	917	917	917	917	0
637	20250225	102900	4572777	917	917	917	917	0
638	20250225	102800	4572777	917	917	917	917	0
639	20250225	102700	4572777	917	917	917	917	0
640	20250225	102600	4572777	917	917	917	917	0
641	20250225	102500	4572777	917	917	917	917	0
642	20250225	102400	4572777	917	917	917	917	0
643	20250225	102300	4572777	917	917	917	917	0
644	20250225	102200	4572777	917	917	917	917	0
645	20250225	102100	4572777	917	917	917	917	0
646	20250225	102000	4572777	917	917	917	917	0
647	20250225	101900	4572777	917	917	917	917	0
648	20250225	101800	4572777	917	917	917	917	1
649	20250225	101700	4571860	920	920	920	920	0
650	20250225	101600	4571860	920	920	920	920	1
651	20250225	101500	4570940	917	917	917	917	0
652	20250225	101400	4570940	917	917	917	917	0
653	20250225	101300	4570940	917	917	917	917	0
654	20250225	101200	4570940	917	917	917	917	0
655	20250225	101100	4570940	917	917	917	917	0
656	20250225	101000	4570940	917	917	917	917	0
657	20250225	100900	4570940	917	917	917	917	0
658	20250225	100800	4570940	917	917	917	917	0
659	20250225	100700	4570940	917	917	917	917	0
660	20250225	100600	4570940	917	917	917	917	0
661	20250225	100500	4570940	917	917	917	917	0
662	20250225	100400	4570940	917	917	917	917	0
663	20250225	100300	4570940	917	917	917	917	0
664	20250225	100200	4570940	917	917	917	917	0
665	20250225	100100	4570940	917	917	917	917	0
666	20250225	100000	4570940	917	917	917	917	0
667	20250225	095900	4570940	917	917	917	917	0
668	20250225	095800	4570940	917	918	918	917	1101
669	20250225	095700	3560233	920	918	920	918	12
670	20250225	095600	3549215	920	918	920	918	33
671	20250225	095500	3518888	917	917	917	917	0
672	20250225	095400	3518888	917	917	917	917	0
673	20250225	095300	3518888	917	917	917	917	6
674	20250225	095200	3513386	921	921	921	921	0
675	20250225	095100	3513386	921	921	921	921	0
676	20250225	095000	3513386	921	921	921	921	0
677	20250225	094900	3513386	921	921	921	921	0
678	20250225	094800	3513386	921	921	921	921	0
679	20250225	094700	3513386	921	921	921	921	0
680	20250225	094600	3513386	921	921	921	921	0
681	20250225	094500	3513386	921	921	921	921	10
682	20250225	094400	3504176	917	917	917	917	15
683	20250225	094300	3490421	917	917	917	917	0
684	20250225	094200	3490421	917	917	917	917	10
685	20250225	094100	3481251	917	917	917	917	3
686	20250225	094000	3478500	917	917	917	917	0
687	20250225	093900	3478500	917	920	920	917	2000
688	20250225	093800	1643398	921	921	921	921	0
689	20250225	093700	1643398	921	921	921	921	0
690	20250225	093600	1643398	921	921	921	921	0
691	20250225	093500	1643398	921	921	921	921	0
692	20250225	093400	1643398	921	921	921	921	0
693	20250225	093300	1643398	921	921	921	921	0
694	20250225	093200	1643398	921	921	921	921	0
695	20250225	093100	1643398	921	921	921	921	0
696	20250225	093000	1643398	921	920	921	920	3
697	20250225	092900	1640637	920	920	920	920	0
698	20250225	092800	1640637	920	920	920	920	0
699	20250225	092700	1640637	920	920	920	920	0
700	20250225	092600	1640637	920	921	921	920	15
701	20250225	092500	1626832	921	921	921	921	0
702	20250225	092400	1626832	921	921	921	921	0
703	20250225	092300	1626832	921	921	921	921	5
704	20250225	092200	1622227	921	921	921	921	1
705	20250225	092100	1621306	918	918	918	918	0
706	20250225	092000	1621306	918	918	918	918	0
707	20250225	091900	1621306	918	918	918	918	0
708	20250225	091800	1621306	918	918	918	918	96
709	20250225	091700	1533178	918	918	918	918	0
710	20250225	091600	1533178	918	918	918	918	0
711	20250225	091500	1533178	918	922	922	918	244
712	20250225	091400	1308815	926	925	926	925	150
713	20250225	091300	1170045	920	920	920	920	0
714	20250225	091200	1170045	920	920	920	920	1
715	20250225	091100	1169125	926	926	926	926	0
716	20250225	091000	1169125	926	926	926	926	0
717	20250225	090900	1169125	926	926	926	926	0
718	20250225	090800	1169125	926	926	926	926	0
719	20250225	090700	1169125	926	926	926	926	0
720	20250225	090600	1169125	926	926	926	926	0
721	20250225	090500	1169125	926	926	926	926	550
722	20250225	090400	659825	926	926	926	926	0
723	20250225	090300	659825	926	926	926	926	100
724	20250225	090200	567225	926	926	926	926	1
725	20250225	090100	566299	921	920	921	917	234
726	20250225	090000	350899	919	921	921	919	381