KissMeData/347770/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	212800	31650518	1559	1559	1559	1559	91
3	20250225	212700	31650518	1559	1559	1559	1559	0
4	20250225	212600	31650518	1559	1559	1559	1559	0
5	20250225	212500	31650518	1559	1559	1559	1559	0
6	20250225	212400	31650518	1559	1559	1559	1559	0
7	20250225	212300	31650518	1559	1559	1559	1559	0
8	20250225	212200	31650518	1559	1559	1559	1559	0
9	20250225	212100	31650518	1559	1559	1559	1559	0
10	20250225	212000	31650518	1559	1559	1559	1559	0
11	20250225	211900	31650518	1559	1559	1559	1559	0
12	20250225	211800	31650518	1559	1559	1559	1559	0
13	20250225	211700	31650518	1559	1559	1559	1559	0
14	20250225	211600	31650518	1559	1559	1559	1559	0
15	20250225	211500	31650518	1559	1559	1559	1559	0
16	20250225	211400	31650518	1559	1559	1559	1559	0
17	20250225	211300	31650518	1559	1559	1559	1559	0
18	20250225	211200	31650518	1559	1559	1559	1559	0
19	20250225	211100	31650518	1559	1559	1559	1559	0
20	20250225	211000	31650518	1559	1559	1559	1559	0
21	20250225	210900	31650518	1559	1559	1559	1559	0
22	20250225	210800	31650518	1559	1559	1559	1559	0
23	20250225	210700	31650518	1559	1559	1559	1559	0
24	20250225	210600	31650518	1559	1559	1559	1559	0
25	20250225	210500	31650518	1559	1559	1559	1559	0
26	20250225	210400	31650518	1559	1559	1559	1559	0
27	20250225	210300	31650518	1559	1559	1559	1559	0
28	20250225	210200	31650518	1559	1559	1559	1559	0
29	20250225	210100	31650518	1559	1559	1559	1559	0
30	20250225	210000	31650518	1559	1559	1559	1559	0
31	20250225	205900	31650518	1559	1559	1559	1559	0
32	20250225	205800	31650518	1559	1559	1559	1559	91
33	20250225	205700	31650518	1559	1559	1559	1559	0
34	20250225	205600	31650518	1559	1559	1559	1559	0
35	20250225	205500	31650518	1559	1559	1559	1559	0
36	20250225	205400	31650518	1559	1559	1559	1559	0
37	20250225	205300	31650518	1559	1559	1559	1559	0
38	20250225	205200	31650518	1559	1559	1559	1559	0
39	20250225	205100	31650518	1559	1559	1559	1559	0
40	20250225	205000	31650518	1559	1559	1559	1559	0
41	20250225	204900	31650518	1559	1559	1559	1559	0
42	20250225	204800	31650518	1559	1559	1559	1559	0
43	20250225	204700	31650518	1559	1559	1559	1559	0
44	20250225	204600	31650518	1559	1559	1559	1559	0
45	20250225	204500	31650518	1559	1559	1559	1559	0
46	20250225	204400	31650518	1559	1559	1559	1559	0
47	20250225	204300	31650518	1559	1559	1559	1559	0
48	20250225	204200	31650518	1559	1559	1559	1559	0
49	20250225	204100	31650518	1559	1559	1559	1559	0
50	20250225	204000	31650518	1559	1559	1559	1559	0
51	20250225	203900	31650518	1559	1559	1559	1559	0
52	20250225	203800	31650518	1559	1559	1559	1559	0
53	20250225	203700	31650518	1559	1559	1559	1559	0
54	20250225	203600	31650518	1559	1559	1559	1559	0
55	20250225	203500	31650518	1559	1559	1559	1559	0
56	20250225	203400	31650518	1559	1559	1559	1559	0
57	20250225	203300	31650518	1559	1559	1559	1559	0
58	20250225	203200	31650518	1559	1559	1559	1559	0
59	20250225	203100	31650518	1559	1559	1559	1559	0
60	20250225	203000	31650518	1559	1559	1559	1559	0
61	20250225	202900	31650518	1559	1559	1559	1559	0
62	20250225	202800	31650518	1559	1559	1559	1559	91
63	20250225	202700	31650518	1559	1559	1559	1559	0
64	20250225	202600	31650518	1559	1559	1559	1559	0
65	20250225	202500	31650518	1559	1559	1559	1559	0
66	20250225	202400	31650518	1559	1559	1559	1559	0
67	20250225	202300	31650518	1559	1559	1559	1559	0
68	20250225	202200	31650518	1559	1559	1559	1559	0
69	20250225	202100	31650518	1559	1559	1559	1559	0
70	20250225	202000	31650518	1559	1559	1559	1559	0
71	20250225	201900	31650518	1559	1559	1559	1559	0
72	20250225	201800	31650518	1559	1559	1559	1559	0
73	20250225	201700	31650518	1559	1559	1559	1559	0
74	20250225	201600	31650518	1559	1559	1559	1559	0
75	20250225	201500	31650518	1559	1559	1559	1559	0
76	20250225	201400	31650518	1559	1559	1559	1559	0
77	20250225	201300	31650518	1559	1559	1559	1559	0
78	20250225	201200	31650518	1559	1559	1559	1559	0
79	20250225	201100	31650518	1559	1559	1559	1559	0
80	20250225	201000	31650518	1559	1559	1559	1559	0
81	20250225	200900	31650518	1559	1559	1559	1559	0
82	20250225	200800	31650518	1559	1559	1559	1559	0
83	20250225	200700	31650518	1559	1559	1559	1559	0
84	20250225	200600	31650518	1559	1559	1559	1559	0
85	20250225	200500	31650518	1559	1559	1559	1559	0
86	20250225	200400	31650518	1559	1559	1559	1559	0
87	20250225	200300	31650518	1559	1559	1559	1559	0
88	20250225	200200	31650518	1559	1559	1559	1559	0
89	20250225	200100	31650518	1559	1559	1559	1559	0
90	20250225	200000	31650518	1559	1559	1559	1559	0
91	20250225	195900	31650518	1559	1559	1559	1559	0
92	20250225	195800	31650518	1559	1559	1559	1559	91
93	20250225	195700	31650518	1559	1559	1559	1559	0
94	20250225	195600	31650518	1559	1559	1559	1559	0
95	20250225	195500	31650518	1559	1559	1559	1559	0
96	20250225	195400	31650518	1559	1559	1559	1559	0
97	20250225	195300	31650518	1559	1559	1559	1559	0
98	20250225	195200	31650518	1559	1559	1559	1559	0
99	20250225	195100	31650518	1559	1559	1559	1559	0
100	20250225	195000	31650518	1559	1559	1559	1559	0
101	20250225	194900	31650518	1559	1559	1559	1559	0
102	20250225	194800	31650518	1559	1559	1559	1559	0
103	20250225	194700	31650518	1559	1559	1559	1559	0
104	20250225	194600	31650518	1559	1559	1559	1559	0
105	20250225	194500	31650518	1559	1559	1559	1559	0
106	20250225	194400	31650518	1559	1559	1559	1559	0
107	20250225	194300	31650518	1559	1559	1559	1559	0
108	20250225	194200	31650518	1559	1559	1559	1559	0
109	20250225	194100	31650518	1559	1559	1559	1559	0
110	20250225	194000	31650518	1559	1559	1559	1559	0
111	20250225	193900	31650518	1559	1559	1559	1559	0
112	20250225	193800	31650518	1559	1559	1559	1559	0
113	20250225	193700	31650518	1559	1559	1559	1559	0
114	20250225	193600	31650518	1559	1559	1559	1559	0
115	20250225	193500	31650518	1559	1559	1559	1559	0
116	20250225	193400	31650518	1559	1559	1559	1559	0
117	20250225	193300	31650518	1559	1559	1559	1559	0
118	20250225	193200	31650518	1559	1559	1559	1559	0
119	20250225	193100	31650518	1559	1559	1559	1559	0
120	20250225	193000	31650518	1559	1559	1559	1559	0
121	20250225	192900	31650518	1559	1559	1559	1559	0
122	20250225	192800	31650518	1559	1559	1559	1559	91
123	20250225	192700	31650518	1559	1559	1559	1559	0
124	20250225	192600	31650518	1559	1559	1559	1559	0
125	20250225	192500	31650518	1559	1559	1559	1559	0
126	20250225	192400	31650518	1559	1559	1559	1559	0
127	20250225	192300	31650518	1559	1559	1559	1559	0
128	20250225	192200	31650518	1559	1559	1559	1559	0
129	20250225	192100	31650518	1559	1559	1559	1559	0
130	20250225	192000	31650518	1559	1559	1559	1559	0
131	20250225	191900	31650518	1559	1559	1559	1559	0
132	20250225	191800	31650518	1559	1559	1559	1559	0
133	20250225	191700	31650518	1559	1559	1559	1559	0
134	20250225	191600	31650518	1559	1559	1559	1559	0
135	20250225	191500	31650518	1559	1559	1559	1559	0
136	20250225	191400	31650518	1559	1559	1559	1559	0
137	20250225	191300	31650518	1559	1559	1559	1559	0
138	20250225	191200	31650518	1559	1559	1559	1559	0
139	20250225	191100	31650518	1559	1559	1559	1559	0
140	20250225	191000	31650518	1559	1559	1559	1559	0
141	20250225	190900	31650518	1559	1559	1559	1559	0
142	20250225	190800	31650518	1559	1559	1559	1559	0
143	20250225	190700	31650518	1559	1559	1559	1559	0
144	20250225	190600	31650518	1559	1559	1559	1559	0
145	20250225	190500	31650518	1559	1559	1559	1559	0
146	20250225	190400	31650518	1559	1559	1559	1559	0
147	20250225	190300	31650518	1559	1559	1559	1559	0
148	20250225	190200	31650518	1559	1559	1559	1559	0
149	20250225	190100	31650518	1559	1559	1559	1559	0
150	20250225	190000	31650518	1559	1559	1559	1559	0
151	20250225	185900	31650518	1559	1559	1559	1559	0
152	20250225	185800	31650518	1559	1559	1559	1559	91
153	20250225	185700	31650518	1559	1559	1559	1559	0
154	20250225	185600	31650518	1559	1559	1559	1559	0
155	20250225	185500	31650518	1559	1559	1559	1559	0
156	20250225	185400	31650518	1559	1559	1559	1559	0
157	20250225	185300	31650518	1559	1559	1559	1559	0
158	20250225	185200	31650518	1559	1559	1559	1559	0
159	20250225	185100	31650518	1559	1559	1559	1559	0
160	20250225	185000	31650518	1559	1559	1559	1559	0
161	20250225	184900	31650518	1559	1559	1559	1559	0
162	20250225	184800	31650518	1559	1559	1559	1559	0
163	20250225	184700	31650518	1559	1559	1559	1559	0
164	20250225	184600	31650518	1559	1559	1559	1559	0
165	20250225	184500	31650518	1559	1559	1559	1559	0
166	20250225	184400	31650518	1559	1559	1559	1559	0
167	20250225	184300	31650518	1559	1559	1559	1559	0
168	20250225	184200	31650518	1559	1559	1559	1559	0
169	20250225	184100	31650518	1559	1559	1559	1559	0
170	20250225	184000	31650518	1559	1559	1559	1559	0
171	20250225	183900	31650518	1559	1559	1559	1559	0
172	20250225	183800	31650518	1559	1559	1559	1559	0
173	20250225	183700	31650518	1559	1559	1559	1559	0
174	20250225	183600	31650518	1559	1559	1559	1559	0
175	20250225	183500	31650518	1559	1559	1559	1559	0
176	20250225	183400	31650518	1559	1559	1559	1559	0
177	20250225	183300	31650518	1559	1559	1559	1559	0
178	20250225	183200	31650518	1559	1559	1559	1559	0
179	20250225	183100	31650518	1559	1559	1559	1559	0
180	20250225	183000	31650518	1559	1559	1559	1559	0
181	20250225	182900	31650518	1559	1559	1559	1559	0
182	20250225	182800	31650518	1559	1559	1559	1559	91
183	20250225	182700	31650518	1559	1559	1559	1559	0
184	20250225	182600	31650518	1559	1559	1559	1559	0
185	20250225	182500	31650518	1559	1559	1559	1559	0
186	20250225	182400	31650518	1559	1559	1559	1559	0
187	20250225	182300	31650518	1559	1559	1559	1559	0
188	20250225	182200	31650518	1559	1559	1559	1559	0
189	20250225	182100	31650518	1559	1559	1559	1559	0
190	20250225	182000	31650518	1559	1559	1559	1559	0
191	20250225	181900	31650518	1559	1559	1559	1559	0
192	20250225	181800	31650518	1559	1559	1559	1559	0
193	20250225	181700	31650518	1559	1559	1559	1559	0
194	20250225	181600	31650518	1559	1559	1559	1559	0
195	20250225	181500	31650518	1559	1559	1559	1559	0
196	20250225	181400	31650518	1559	1559	1559	1559	0
197	20250225	181300	31650518	1559	1559	1559	1559	0
198	20250225	181200	31650518	1559	1559	1559	1559	0
199	20250225	181100	31650518	1559	1559	1559	1559	0
200	20250225	181000	31650518	1559	1559	1559	1559	0
201	20250225	180900	31650518	1559	1559	1559	1559	0
202	20250225	180800	31650518	1559	1559	1559	1559	0
203	20250225	180700	31650518	1559	1559	1559	1559	0
204	20250225	180600	31650518	1559	1559	1559	1559	0
205	20250225	180500	31650518	1559	1559	1559	1559	0
206	20250225	180400	31650518	1559	1559	1559	1559	0
207	20250225	180300	31650518	1559	1559	1559	1559	0
208	20250225	180200	31650518	1559	1559	1559	1559	0
209	20250225	180100	31650518	1559	1559	1559	1559	0
210	20250225	180000	31650518	1559	1559	1559	1559	0
211	20250225	175900	31650518	1559	1559	1559	1559	0
212	20250225	175800	31650518	1559	1559	1559	1559	91
213	20250225	175700	31650518	1559	1559	1559	1559	0
214	20250225	175600	31650518	1559	1559	1559	1559	0
215	20250225	175500	31650518	1559	1559	1559	1559	0
216	20250225	175400	31650518	1559	1559	1559	1559	0
217	20250225	175300	31650518	1559	1559	1559	1559	0
218	20250225	175200	31650518	1559	1559	1559	1559	0
219	20250225	175100	31650518	1559	1559	1559	1559	0
220	20250225	175000	31650518	1559	1559	1559	1559	0
221	20250225	174900	31650518	1559	1559	1559	1559	0
222	20250225	174800	31650518	1559	1559	1559	1559	0
223	20250225	174700	31650518	1559	1559	1559	1559	0
224	20250225	174600	31650518	1559	1559	1559	1559	0
225	20250225	174500	31650518	1559	1559	1559	1559	0
226	20250225	174400	31650518	1559	1559	1559	1559	0
227	20250225	174300	31650518	1559	1559	1559	1559	0
228	20250225	174200	31650518	1559	1559	1559	1559	0
229	20250225	174100	31650518	1559	1559	1559	1559	0
230	20250225	174000	31650518	1559	1559	1559	1559	0
231	20250225	173900	31650518	1559	1559	1559	1559	0
232	20250225	173800	31650518	1559	1559	1559	1559	0
233	20250225	173700	31650518	1559	1559	1559	1559	0
234	20250225	173600	31650518	1559	1559	1559	1559	0
235	20250225	173500	31650518	1559	1559	1559	1559	0
236	20250225	173400	31650518	1559	1559	1559	1559	0
237	20250225	173300	31650518	1559	1559	1559	1559	0
238	20250225	173200	31650518	1559	1559	1559	1559	0
239	20250225	173100	31650518	1559	1559	1559	1559	0
240	20250225	173000	31650518	1559	1559	1559	1559	0
241	20250225	172900	31650518	1559	1559	1559	1559	0
242	20250225	172800	31650518	1559	1559	1559	1559	91
243	20250225	172700	31650518	1559	1559	1559	1559	0
244	20250225	172600	31650518	1559	1559	1559	1559	0
245	20250225	172500	31650518	1559	1559	1559	1559	0
246	20250225	172400	31650518	1559	1559	1559	1559	0
247	20250225	172300	31650518	1559	1559	1559	1559	0
248	20250225	172200	31650518	1559	1559	1559	1559	0
249	20250225	172100	31650518	1559	1559	1559	1559	0
250	20250225	172000	31650518	1559	1559	1559	1559	0
251	20250225	171900	31650518	1559	1559	1559	1559	0
252	20250225	171800	31650518	1559	1559	1559	1559	0
253	20250225	171700	31650518	1559	1559	1559	1559	0
254	20250225	171600	31650518	1559	1559	1559	1559	0
255	20250225	171500	31650518	1559	1559	1559	1559	0
256	20250225	171400	31650518	1559	1559	1559	1559	0
257	20250225	171300	31650518	1559	1559	1559	1559	0
258	20250225	171200	31650518	1559	1559	1559	1559	0
259	20250225	171100	31650518	1559	1559	1559	1559	0
260	20250225	171000	31650518	1559	1559	1559	1559	0
261	20250225	170900	31650518	1559	1559	1559	1559	0
262	20250225	170800	31650518	1559	1559	1559	1559	0
263	20250225	170700	31650518	1559	1559	1559	1559	0
264	20250225	170600	31650518	1559	1559	1559	1559	0
265	20250225	170500	31650518	1559	1559	1559	1559	0
266	20250225	170400	31650518	1559	1559	1559	1559	0
267	20250225	170300	31650518	1559	1559	1559	1559	0
268	20250225	170200	31650518	1559	1559	1559	1559	0
269	20250225	170100	31650518	1559	1559	1559	1559	0
270	20250225	170000	31650518	1559	1559	1559	1559	0
271	20250225	165900	31650518	1559	1559	1559	1559	0
272	20250225	165800	31650518	1559	1559	1559	1559	91
273	20250225	165700	31650518	1559	1559	1559	1559	0
274	20250225	165600	31650518	1559	1559	1559	1559	0
275	20250225	165500	31650518	1559	1559	1559	1559	0
276	20250225	165400	31650518	1559	1559	1559	1559	0
277	20250225	165300	31650518	1559	1559	1559	1559	0
278	20250225	165200	31650518	1559	1559	1559	1559	0
279	20250225	165100	31650518	1559	1559	1559	1559	0
280	20250225	165000	31650518	1559	1559	1559	1559	0
281	20250225	164900	31650518	1559	1559	1559	1559	0
282	20250225	164800	31650518	1559	1559	1559	1559	0
283	20250225	164700	31650518	1559	1559	1559	1559	0
284	20250225	164600	31650518	1559	1559	1559	1559	0
285	20250225	164500	31650518	1559	1559	1559	1559	0
286	20250225	164400	31650518	1559	1559	1559	1559	0
287	20250225	164300	31650518	1559	1559	1559	1559	0
288	20250225	164200	31650518	1559	1559	1559	1559	0
289	20250225	164100	31650518	1559	1559	1559	1559	0
290	20250225	164000	31650518	1559	1559	1559	1559	0
291	20250225	163900	31650518	1559	1559	1559	1559	0
292	20250225	163800	31650518	1559	1559	1559	1559	0
293	20250225	163700	31650518	1559	1559	1559	1559	0
294	20250225	163600	31650518	1559	1559	1559	1559	0
295	20250225	163500	31650518	1559	1559	1559	1559	0
296	20250225	163400	31650518	1559	1559	1559	1559	0
297	20250225	163300	31650518	1559	1559	1559	1559	0
298	20250225	163200	31650518	1559	1559	1559	1559	0
299	20250225	163100	31650518	1559	1559	1559	1559	0
300	20250225	163000	31650518	1559	1559	1559	1559	0
301	20250225	162900	31650518	1559	1559	1559	1559	0
302	20250225	162800	31650518	1559	1559	1559	1559	91
303	20250225	162700	31650518	1559	1559	1559	1559	0
304	20250225	162600	31650518	1559	1559	1559	1559	0
305	20250225	162500	31650518	1559	1559	1559	1559	0
306	20250225	162400	31650518	1559	1559	1559	1559	0
307	20250225	162300	31650518	1559	1559	1559	1559	0
308	20250225	162200	31650518	1559	1559	1559	1559	0
309	20250225	162100	31650518	1559	1559	1559	1559	0
310	20250225	162000	31650518	1559	1559	1559	1559	0
311	20250225	161900	31650518	1559	1559	1559	1559	0
312	20250225	161800	31650518	1559	1559	1559	1559	0
313	20250225	161700	31650518	1559	1559	1559	1559	0
314	20250225	161600	31650518	1559	1559	1559	1559	0
315	20250225	161500	31650518	1559	1559	1559	1559	0
316	20250225	161400	31650518	1559	1559	1559	1559	0
317	20250225	161300	31650518	1559	1559	1559	1559	0
318	20250225	161200	31650518	1559	1559	1559	1559	0
319	20250225	161100	31650518	1559	1559	1559	1559	0
320	20250225	161000	31650518	1559	1559	1559	1559	0
321	20250225	160900	31650518	1559	1559	1559	1559	0
322	20250225	160800	31650518	1559	1559	1559	1559	0
323	20250225	160700	31650518	1559	1559	1559	1559	0
324	20250225	160600	31650518	1559	1559	1559	1559	0
325	20250225	160500	31650518	1559	1559	1559	1559	0
326	20250225	160400	31650518	1559	1559	1559	1559	0
327	20250225	160300	31650518	1559	1559	1559	1559	0
328	20250225	160200	31650518	1559	1559	1559	1559	0
329	20250225	160100	31650518	1559	1559	1559	1559	0
330	20250225	160000	31650518	1559	1559	1559	1559	0
331	20250225	155900	31650518	1559	1559	1559	1559	0
332	20250225	155800	31650518	1559	1559	1559	1559	91
333	20250225	155700	31650518	1559	1559	1559	1559	0
334	20250225	155600	31650518	1559	1559	1559	1559	0
335	20250225	155500	31650518	1559	1559	1559	1559	0
336	20250225	155400	31650518	1559	1559	1559	1559	0
337	20250225	155300	31650518	1559	1559	1559	1559	0
338	20250225	155200	31650518	1559	1559	1559	1559	0
339	20250225	155100	31650518	1559	1559	1559	1559	0
340	20250225	155000	31650518	1559	1559	1559	1559	0
341	20250225	154900	31650518	1559	1559	1559	1559	0
342	20250225	154800	31650518	1559	1559	1559	1559	0
343	20250225	154700	31650518	1559	1559	1559	1559	0
344	20250225	154600	31650518	1559	1559	1559	1559	0
345	20250225	154500	31650518	1559	1559	1559	1559	0
346	20250225	154400	31650518	1559	1559	1559	1559	0
347	20250225	154300	31650518	1559	1559	1559	1559	0
348	20250225	154200	31650518	1559	1559	1559	1559	0
349	20250225	154100	31650518	1559	1559	1559	1559	0
350	20250225	154000	31650518	1559	1559	1559	1559	0
351	20250225	153900	31650518	1559	1559	1559	1559	0
352	20250225	153800	31650518	1559	1559	1559	1559	0
353	20250225	153700	31650518	1559	1559	1559	1559	0
354	20250225	153600	31650518	1559	1559	1559	1559	0
355	20250225	153500	31650518	1559	1559	1559	1559	0
356	20250225	153400	31650518	1559	1559	1559	1559	0
357	20250225	153300	31650518	1559	1559	1559	1559	0
358	20250225	153200	31650518	1559	1559	1559	1559	0
359	20250225	153100	31650518	1559	1559	1559	1559	0
360	20250225	153000	31650518	1559	1559	1559	1559	91
361	20250225	152900	31508649	1557	1557	1557	1557	0
362	20250225	152800	31508649	1557	1557	1557	1557	0
363	20250225	152700	31508649	1557	1557	1557	1557	0
364	20250225	152600	31508649	1557	1557	1557	1557	0
365	20250225	152500	31508649	1557	1557	1557	1557	0
366	20250225	152400	31508649	1557	1557	1557	1557	0
367	20250225	152300	31508649	1557	1557	1557	1557	0
368	20250225	152200	31508649	1557	1557	1557	1557	0
369	20250225	152100	31508649	1557	1557	1557	1557	0
370	20250225	152000	31508649	1557	1557	1557	1557	0
371	20250225	151900	31508649	1557	1557	1557	1557	0
372	20250225	151800	31508649	1557	1557	1557	1557	500
373	20250225	151700	30730149	1560	1557	1560	1557	450
374	20250225	151600	30028267	1560	1560	1560	1560	0
375	20250225	151500	30028267	1560	1560	1560	1560	0
376	20250225	151400	30028267	1560	1560	1560	1560	0
377	20250225	151300	30028267	1560	1560	1560	1560	0
378	20250225	151200	30028267	1560	1560	1560	1560	0
379	20250225	151100	30028267	1560	1560	1560	1560	0
380	20250225	151000	30028267	1560	1560	1560	1560	0
381	20250225	150900	30028267	1560	1560	1560	1560	0
382	20250225	150800	30028267	1560	1560	1560	1560	0
383	20250225	150700	30028267	1560	1560	1560	1560	0
384	20250225	150600	30028267	1560	1560	1560	1560	0
385	20250225	150500	30028267	1560	1560	1560	1560	0
386	20250225	150400	30028267	1560	1560	1560	1560	0
387	20250225	150300	30028267	1560	1560	1560	1560	0
388	20250225	150200	30028267	1560	1560	1560	1560	0
389	20250225	150100	30028267	1560	1560	1560	1560	0
390	20250225	150000	30028267	1560	1560	1560	1560	0
391	20250225	145900	30028267	1560	1539	1560	1538	536
392	20250225	145800	29203221	1553	1553	1553	1553	0
393	20250225	145700	29203221	1553	1553	1553	1553	0
394	20250225	145600	29203221	1553	1550	1553	1550	10
395	20250225	145500	29187718	1550	1550	1550	1550	0
396	20250225	145400	29187718	1550	1550	1550	1550	0
397	20250225	145300	29187718	1550	1550	1550	1550	1
398	20250225	145200	29186168	1538	1538	1538	1538	0
399	20250225	145100	29186168	1538	1538	1538	1538	10
400	20250225	145000	29170788	1538	1539	1539	1538	10
401	20250225	144900	29155407	1553	1553	1553	1553	3
402	20250225	144800	29150748	1553	1553	1553	1553	3
403	20250225	144700	29146089	1538	1538	1538	1538	0
404	20250225	144600	29146089	1538	1548	1548	1538	500
405	20250225	144500	28376830	1559	1559	1559	1559	0
406	20250225	144400	28376830	1559	1559	1559	1559	0
407	20250225	144300	28376830	1559	1559	1559	1559	0
408	20250225	144200	28376830	1559	1559	1559	1559	5
409	20250225	144100	28369035	1551	1551	1551	1551	0
410	20250225	144000	28369035	1551	1551	1551	1551	8
411	20250225	143900	28356627	1561	1561	1561	1561	0
412	20250225	143800	28356627	1561	1561	1561	1561	0
413	20250225	143700	28356627	1561	1561	1561	1561	0
414	20250225	143600	28356627	1561	1561	1561	1561	1
415	20250225	143500	28355066	1566	1566	1566	1566	25
416	20250225	143400	28315916	1555	1555	1555	1555	1000
417	20250225	143300	26760916	1567	1567	1567	1567	0
418	20250225	143200	26760916	1567	1567	1567	1567	0
419	20250225	143100	26760916	1567	1567	1567	1567	0
420	20250225	143000	26760916	1567	1562	1567	1562	3
421	20250225	142900	26756220	1562	1562	1566	1562	84
422	20250225	142800	26624751	1559	1548	1559	1539	793
423	20250225	142700	25400914	1550	1554	1554	1550	26
424	20250225	142600	25360599	1566	1566	1566	1566	40
425	20250225	142500	25297959	1570	1570	1570	1570	0
426	20250225	142400	25297959	1570	1570	1570	1570	0
427	20250225	142300	25297959	1570	1570	1570	1570	0
428	20250225	142200	25297959	1570	1570	1570	1570	0
429	20250225	142100	25297959	1570	1570	1570	1570	0
430	20250225	142000	25297959	1570	1570	1570	1570	0
431	20250225	141900	25297959	1570	1570	1570	1570	0
432	20250225	141800	25297959	1570	1570	1570	1570	0
433	20250225	141700	25297959	1570	1570	1570	1570	0
434	20250225	141600	25297959	1570	1570	1570	1570	0
435	20250225	141500	25297959	1570	1570	1570	1570	0
436	20250225	141400	25297959	1570	1570	1570	1570	0
437	20250225	141300	25297959	1570	1570	1570	1570	0
438	20250225	141200	25297959	1570	1570	1570	1570	0
439	20250225	141100	25297959	1570	1570	1570	1570	0
440	20250225	141000	25297959	1570	1570	1570	1570	0
441	20250225	140900	25297959	1570	1570	1570	1570	0
442	20250225	140800	25297959	1570	1570	1570	1570	0
443	20250225	140700	25297959	1570	1570	1570	1570	0
444	20250225	140600	25297959	1570	1570	1570	1570	0
445	20250225	140500	25297959	1570	1570	1570	1570	0
446	20250225	140400	25297959	1570	1570	1570	1570	0
447	20250225	140300	25297959	1570	1570	1570	1570	0
448	20250225	140200	25297959	1570	1570	1570	1570	0
449	20250225	140100	25297959	1570	1570	1570	1570	0
450	20250225	140000	25297959	1570	1570	1570	1570	0
451	20250225	135900	25297959	1570	1570	1570	1570	0
452	20250225	135800	25297959	1570	1570	1570	1570	0
453	20250225	135700	25297959	1570	1570	1570	1570	0
454	20250225	135600	25297959	1570	1570	1570	1570	0
455	20250225	135500	25297959	1570	1570	1570	1570	0
456	20250225	135400	25297959	1570	1570	1570	1570	0
457	20250225	135300	25297959	1570	1570	1570	1570	0
458	20250225	135200	25297959	1570	1570	1570	1570	0
459	20250225	135100	25297959	1570	1570	1570	1570	0
460	20250225	135000	25297959	1570	1570	1570	1570	0
461	20250225	134900	25297959	1570	1570	1570	1570	0
462	20250225	134800	25297959	1570	1570	1570	1570	0
463	20250225	134700	25297959	1570	1570	1570	1570	0
464	20250225	134600	25297959	1570	1570	1570	1570	0
465	20250225	134500	25297959	1570	1570	1570	1570	0
466	20250225	134400	25297959	1570	1570	1570	1570	0
467	20250225	134300	25297959	1570	1570	1570	1570	0
468	20250225	134200	25297959	1570	1570	1570	1570	0
469	20250225	134100	25297959	1570	1570	1570	1570	0
470	20250225	134000	25297959	1570	1570	1570	1570	0
471	20250225	133900	25297959	1570	1570	1570	1570	0
472	20250225	133800	25297959	1570	1570	1570	1570	0
473	20250225	133700	25297959	1570	1570	1570	1570	0
474	20250225	133600	25297959	1570	1570	1570	1570	0
475	20250225	133500	25297959	1570	1570	1570	1570	0
476	20250225	133400	25297959	1570	1570	1570	1570	0
477	20250225	133300	25297959	1570	1570	1570	1570	0
478	20250225	133200	25297959	1570	1570	1570	1570	0
479	20250225	133100	25297959	1570	1570	1570	1570	0
480	20250225	133000	25297959	1570	1570	1570	1570	0
481	20250225	132900	25297959	1570	1570	1570	1570	0
482	20250225	132800	25297959	1570	1558	1570	1558	400
483	20250225	132700	24673764	1558	1558	1558	1558	0
484	20250225	132600	24673764	1558	1558	1558	1558	9
485	20250225	132500	24659742	1559	1559	1559	1559	0
486	20250225	132400	24659742	1559	1559	1559	1559	0
487	20250225	132300	24659742	1559	1559	1559	1559	0
488	20250225	132200	24659742	1559	1559	1559	1559	0
489	20250225	132100	24659742	1559	1559	1559	1559	3
490	20250225	132000	24655065	1551	1567	1567	1551	192
491	20250225	131900	24357122	1558	1558	1558	1558	0
492	20250225	131800	24357122	1558	1558	1558	1558	0
493	20250225	131700	24357122	1558	1559	1559	1558	124
494	20250225	131600	24163820	1572	1572	1572	1572	0
495	20250225	131500	24163820	1572	1572	1572	1572	0
496	20250225	131400	24163820	1572	1572	1572	1572	0
497	20250225	131300	24163820	1572	1572	1572	1572	0
498	20250225	131200	24163820	1572	1572	1572	1572	0
499	20250225	131100	24163820	1572	1572	1572	1572	0
500	20250225	131000	24163820	1572	1572	1572	1572	0
501	20250225	130900	24163820	1572	1572	1572	1572	0
502	20250225	130800	24163820	1572	1572	1572	1572	0
503	20250225	130700	24163820	1572	1572	1572	1572	0
504	20250225	130600	24163820	1572	1572	1572	1572	0
505	20250225	130500	24163820	1572	1572	1572	1572	0
506	20250225	130400	24163820	1572	1572	1572	1572	0
507	20250225	130300	24163820	1572	1572	1572	1572	0
508	20250225	130200	24163820	1572	1572	1572	1572	0
509	20250225	130100	24163820	1572	1572	1572	1572	0
510	20250225	130000	24163820	1572	1572	1572	1572	0
511	20250225	125900	24163820	1572	1572	1572	1572	0
512	20250225	125800	24163820	1572	1572	1572	1572	0
513	20250225	125700	24163820	1572	1572	1572	1572	0
514	20250225	125600	24163820	1572	1572	1572	1572	0
515	20250225	125500	24163820	1572	1572	1572	1572	0
516	20250225	125400	24163820	1572	1572	1572	1572	0
517	20250225	125300	24163820	1572	1572	1572	1572	0
518	20250225	125200	24163820	1572	1572	1572	1572	0
519	20250225	125100	24163820	1572	1572	1572	1572	0
520	20250225	125000	24163820	1572	1572	1572	1572	0
521	20250225	124900	24163820	1572	1572	1572	1572	0
522	20250225	124800	24163820	1572	1572	1572	1572	0
523	20250225	124700	24163820	1572	1572	1572	1572	0
524	20250225	124600	24163820	1572	1572	1572	1572	0
525	20250225	124500	24163820	1572	1572	1572	1572	0
526	20250225	124400	24163820	1572	1572	1572	1572	0
527	20250225	124300	24163820	1572	1572	1572	1572	0
528	20250225	124200	24163820	1572	1572	1572	1572	1
529	20250225	124100	24162248	1573	1573	1573	1573	0
530	20250225	124000	24162248	1573	1573	1573	1573	0
531	20250225	123900	24162248	1573	1559	1573	1559	395
532	20250225	123800	23546058	1558	1558	1558	1558	566
533	20250225	123700	22664230	1558	1558	1558	1558	0
534	20250225	123600	22664230	1558	1558	1558	1558	0
535	20250225	123500	22664230	1558	1558	1558	1558	0
536	20250225	123400	22664230	1558	1558	1558	1558	0
537	20250225	123300	22664230	1558	1558	1558	1558	0
538	20250225	123200	22664230	1558	1558	1558	1558	0
539	20250225	123100	22664230	1558	1558	1558	1558	0
540	20250225	123000	22664230	1558	1558	1558	1558	10
541	20250225	122900	22648650	1558	1558	1558	1558	6
542	20250225	122800	22639302	1558	1558	1558	1558	0
543	20250225	122700	22639302	1558	1558	1558	1558	0
544	20250225	122600	22639302	1558	1558	1558	1558	0
545	20250225	122500	22639302	1558	1558	1558	1558	0
546	20250225	122400	22639302	1558	1558	1558	1558	0
547	20250225	122300	22639302	1558	1558	1558	1558	0
548	20250225	122200	22639302	1558	1558	1558	1558	0
549	20250225	122100	22639302	1558	1558	1558	1558	0
550	20250225	122000	22639302	1558	1558	1558	1558	0
551	20250225	121900	22639302	1558	1558	1558	1558	0
552	20250225	121800	22639302	1558	1558	1558	1558	0
553	20250225	121700	22639302	1558	1558	1558	1558	0
554	20250225	121600	22639302	1558	1558	1558	1558	0
555	20250225	121500	22639302	1558	1558	1558	1558	0
556	20250225	121400	22639302	1558	1558	1558	1558	0
557	20250225	121300	22639302	1558	1558	1558	1558	0
558	20250225	121200	22639302	1558	1558	1558	1558	0
559	20250225	121100	22639302	1558	1558	1558	1558	44
560	20250225	121000	22570750	1558	1558	1558	1558	0
561	20250225	120900	22570750	1558	1558	1558	1558	0
562	20250225	120800	22570750	1558	1558	1558	1558	0
563	20250225	120700	22570750	1558	1558	1558	1558	0
564	20250225	120600	22570750	1558	1558	1558	1558	0
565	20250225	120500	22570750	1558	1558	1558	1558	0
566	20250225	120400	22570750	1558	1558	1558	1558	0
567	20250225	120300	22570750	1558	1558	1558	1558	0
568	20250225	120200	22570750	1558	1558	1558	1558	0
569	20250225	120100	22570750	1558	1558	1558	1558	0
570	20250225	120000	22570750	1558	1558	1558	1558	0
571	20250225	115900	22570750	1558	1558	1558	1558	0
572	20250225	115800	22570750	1558	1558	1558	1558	0
573	20250225	115700	22570750	1558	1558	1558	1558	0
574	20250225	115600	22570750	1558	1558	1558	1558	0
575	20250225	115500	22570750	1558	1558	1558	1558	0
576	20250225	115400	22570750	1558	1558	1558	1558	0
577	20250225	115300	22570750	1558	1558	1558	1558	0
578	20250225	115200	22570750	1558	1558	1558	1558	0
579	20250225	115100	22570750	1558	1558	1558	1558	0
580	20250225	115000	22570750	1558	1558	1558	1558	0
581	20250225	114900	22570750	1558	1558	1558	1558	0
582	20250225	114800	22570750	1558	1558	1558	1558	0
583	20250225	114700	22570750	1558	1558	1558	1558	0
584	20250225	114600	22570750	1558	1558	1558	1558	0
585	20250225	114500	22570750	1558	1558	1558	1558	0
586	20250225	114400	22570750	1558	1558	1558	1558	0
587	20250225	114300	22570750	1558	1558	1558	1558	0
588	20250225	114200	22570750	1558	1558	1558	1558	0
589	20250225	114100	22570750	1558	1558	1558	1558	0
590	20250225	114000	22570750	1558	1558	1558	1558	0
591	20250225	113900	22570750	1558	1558	1558	1558	0
592	20250225	113800	22570750	1558	1558	1558	1558	0
593	20250225	113700	22570750	1558	1558	1558	1558	0
594	20250225	113600	22570750	1558	1558	1558	1558	0
595	20250225	113500	22570750	1558	1558	1558	1558	0
596	20250225	113400	22570750	1558	1558	1558	1558	0
597	20250225	113300	22570750	1558	1558	1558	1558	0
598	20250225	113200	22570750	1558	1558	1558	1558	0
599	20250225	113100	22570750	1558	1558	1558	1558	0
600	20250225	113000	22570750	1558	1558	1558	1558	0
601	20250225	112900	22570750	1558	1558	1558	1558	0
602	20250225	112800	22570750	1558	1558	1558	1558	0
603	20250225	112700	22570750	1558	1558	1558	1558	0
604	20250225	112600	22570750	1558	1558	1558	1558	0
605	20250225	112500	22570750	1558	1558	1558	1558	0
606	20250225	112400	22570750	1558	1558	1558	1558	0
607	20250225	112300	22570750	1558	1558	1558	1558	0
608	20250225	112200	22570750	1558	1558	1558	1558	0
609	20250225	112100	22570750	1558	1558	1558	1558	0
610	20250225	112000	22570750	1558	1558	1558	1558	0
611	20250225	111900	22570750	1558	1558	1558	1558	0
612	20250225	111800	22570750	1558	1558	1558	1558	0
613	20250225	111700	22570750	1558	1558	1558	1558	0
614	20250225	111600	22570750	1558	1558	1558	1558	0
615	20250225	111500	22570750	1558	1558	1558	1558	0
616	20250225	111400	22570750	1558	1558	1558	1558	0
617	20250225	111300	22570750	1558	1558	1558	1558	0
618	20250225	111200	22570750	1558	1558	1558	1558	0
619	20250225	111100	22570750	1558	1558	1558	1558	0
620	20250225	111000	22570750	1558	1558	1558	1558	0
621	20250225	110900	22570750	1558	1558	1558	1558	0
622	20250225	110800	22570750	1558	1558	1558	1558	0
623	20250225	110700	22570750	1558	1558	1558	1558	0
624	20250225	110600	22570750	1558	1558	1558	1558	0
625	20250225	110500	22570750	1558	1558	1558	1558	0
626	20250225	110400	22570750	1558	1558	1558	1558	0
627	20250225	110300	22570750	1558	1558	1558	1558	3
628	20250225	110200	22566076	1547	1547	1547	1547	0
629	20250225	110100	22566076	1547	1547	1547	1547	0
630	20250225	110000	22566076	1547	1547	1547	1547	10
631	20250225	105900	22550606	1546	1548	1548	1546	323
632	20250225	105800	22051078	1547	1547	1547	1547	0
633	20250225	105700	22051078	1547	1547	1547	1547	0
634	20250225	105600	22051078	1547	1547	1547	1547	0
635	20250225	105500	22051078	1547	1547	1547	1547	0
636	20250225	105400	22051078	1547	1547	1547	1547	10
637	20250225	105300	22035608	1546	1546	1546	1546	0
638	20250225	105200	22035608	1546	1546	1546	1546	0
639	20250225	105100	22035608	1546	1546	1546	1546	0
640	20250225	105000	22035608	1546	1546	1546	1546	0
641	20250225	104900	22035608	1546	1546	1546	1546	0
642	20250225	104800	22035608	1546	1546	1546	1546	0
643	20250225	104700	22035608	1546	1546	1546	1546	0
644	20250225	104600	22035608	1546	1546	1546	1546	0
645	20250225	104500	22035608	1546	1546	1546	1546	0
646	20250225	104400	22035608	1546	1546	1546	1546	0
647	20250225	104300	22035608	1546	1546	1546	1546	0
648	20250225	104200	22035608	1546	1546	1546	1546	0
649	20250225	104100	22035608	1546	1546	1546	1546	0
650	20250225	104000	22035608	1546	1546	1546	1546	0
651	20250225	103900	22035608	1546	1547	1547	1546	148
652	20250225	103800	21806790	1545	1545	1545	1545	32
653	20250225	103700	21757350	1560	1560	1560	1560	0
654	20250225	103600	21757350	1560	1560	1560	1560	2
655	20250225	103500	21754230	1560	1560	1560	1560	0
656	20250225	103400	21754230	1560	1560	1560	1560	0
657	20250225	103300	21754230	1560	1560	1560	1560	0
658	20250225	103200	21754230	1560	1560	1560	1560	0
659	20250225	103100	21754230	1560	1544	1560	1544	321
660	20250225	103000	21254791	1544	1544	1544	1544	0
661	20250225	102900	21254791	1544	1544	1544	1544	0
662	20250225	102800	21254791	1544	1544	1544	1544	1
663	20250225	102700	21253247	1544	1544	1544	1544	0
664	20250225	102600	21253247	1544	1544	1544	1544	0
665	20250225	102500	21253247	1544	1544	1544	1544	0
666	20250225	102400	21253247	1544	1544	1544	1544	0
667	20250225	102300	21253247	1544	1544	1544	1544	0
668	20250225	102200	21253247	1544	1544	1544	1544	0
669	20250225	102100	21253247	1544	1544	1544	1544	300
670	20250225	102000	20790047	1547	1547	1547	1547	0
671	20250225	101900	20790047	1547	1547	1547	1547	0
672	20250225	101800	20790047	1547	1547	1547	1547	0
673	20250225	101700	20790047	1547	1547	1547	1547	0
674	20250225	101600	20790047	1547	1547	1547	1547	0
675	20250225	101500	20790047	1547	1547	1547	1547	0
676	20250225	101400	20790047	1547	1547	1547	1547	0
677	20250225	101300	20790047	1547	1547	1547	1547	0
678	20250225	101200	20790047	1547	1547	1547	1547	0
679	20250225	101100	20790047	1547	1547	1547	1547	0
680	20250225	101000	20790047	1547	1534	1547	1534	2
681	20250225	100900	20786966	1547	1547	1547	1547	0
682	20250225	100800	20786966	1547	1534	1547	1534	67
683	20250225	100700	20683330	1547	1547	1547	1547	0
684	20250225	100600	20683330	1547	1547	1547	1547	0
685	20250225	100500	20683330	1547	1547	1547	1547	0
686	20250225	100400	20683330	1547	1547	1547	1547	0
687	20250225	100300	20683330	1547	1547	1547	1547	0
688	20250225	100200	20683330	1547	1547	1547	1547	1
689	20250225	100100	20681783	1537	1542	1542	1533	3409
690	20250225	100000	15448758	1552	1554	1554	1542	4
691	20250225	095900	15442568	1541	1547	1555	1541	2024
692	20250225	095800	12313188	1557	1557	1557	1557	0
693	20250225	095700	12313188	1557	1557	1557	1557	0
694	20250225	095600	12313188	1557	1557	1557	1557	0
695	20250225	095500	12313188	1557	1557	1557	1557	0
696	20250225	095400	12313188	1557	1557	1557	1557	0
697	20250225	095300	12313188	1557	1557	1557	1557	1
698	20250225	095200	12311631	1547	1547	1547	1547	0
699	20250225	095100	12311631	1547	1547	1547	1547	473
700	20250225	095000	11579900	1558	1558	1558	1558	0
701	20250225	094900	11579900	1558	1558	1558	1558	0
702	20250225	094800	11579900	1558	1558	1558	1558	0
703	20250225	094700	11579900	1558	1558	1558	1558	0
704	20250225	094600	11579900	1558	1558	1558	1558	7
705	20250225	094500	11568994	1547	1554	1558	1547	159
706	20250225	094400	11321974	1553	1553	1553	1553	9
707	20250225	094300	11307997	1546	1546	1546	1546	0
708	20250225	094200	11307997	1546	1546	1546	1546	0
709	20250225	094100	11307997	1546	1546	1546	1546	0
710	20250225	094000	11307997	1546	1546	1546	1546	0
711	20250225	093900	11307997	1546	1546	1546	1546	0
712	20250225	093800	11307997	1546	1546	1546	1546	0
713	20250225	093700	11307997	1546	1546	1546	1546	0
714	20250225	093600	11307997	1546	1546	1546	1546	0
715	20250225	093500	11307997	1546	1550	1550	1544	3301
716	20250225	093400	6204778	1556	1556	1556	1556	0
717	20250225	093300	6204778	1556	1556	1556	1556	0
718	20250225	093200	6204778	1556	1556	1556	1556	0
719	20250225	093100	6204778	1556	1556	1556	1556	0
720	20250225	093000	6204778	1556	1556	1556	1556	0
721	20250225	092900	6204778	1556	1556	1556	1556	200
722	20250225	092800	5893578	1556	1556	1556	1556	0
723	20250225	092700	5893578	1556	1556	1556	1556	0
724	20250225	092600	5893578	1556	1556	1556	1556	0
725	20250225	092500	5893578	1556	1556	1556	1556	0
726	20250225	092400	5893578	1556	1556	1556	1556	0
727	20250225	092300	5893578	1556	1556	1556	1556	32
728	20250225	092200	5843786	1559	1559	1559	1559	0
729	20250225	092100	5843786	1559	1559	1559	1559	0
730	20250225	092000	5843786	1559	1559	1559	1559	0
731	20250225	091900	5843786	1559	1559	1559	1559	0
732	20250225	091800	5843786	1559	1548	1559	1548	2
733	20250225	091700	5840679	1548	1548	1548	1548	0
734	20250225	091600	5840679	1548	1548	1548	1548	201
735	20250225	091500	5529531	1545	1548	1548	1545	32
736	20250225	091400	5480073	1548	1550	1559	1548	522
737	20250225	091300	4671765	1550	1550	1550	1550	0
738	20250225	091200	4671765	1550	1550	1550	1550	2
739	20250225	091100	4668665	1550	1550	1550	1550	9
740	20250225	091000	4654715	1548	1548	1548	1548	0
741	20250225	090900	4654715	1548	1548	1548	1548	0
742	20250225	090800	4654715	1548	1557	1560	1548	2964
743	20250225	090700	50190	1560	1560	1560	1560	11
744	20250225	090600	33030	1575	1575	1575	1575	0
745	20250225	090500	33030	1575	1575	1575	1575	0
746	20250225	090400	33030	1575	1575	1575	1575	0
747	20250225	090300	33030	1575	1575	1575	1575	0
748	20250225	090200	33030	1575	1575	1575	1575	0
749	20250225	090100	33030	1575	1559	1575	1559	5
750	20250225	090000	25219	1563	1580	1580	1563	16