KissMeData/198440/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	204300	71913214	1340	1340	1340	1340	1776
3	20250225	204200	71913214	1340	1340	1340	1340	0
4	20250225	204100	71913214	1340	1340	1340	1340	0
5	20250225	204000	71913214	1340	1340	1340	1340	0
6	20250225	203900	71913214	1340	1340	1340	1340	0
7	20250225	203800	71913214	1340	1340	1340	1340	0
8	20250225	203700	71913214	1340	1340	1340	1340	0
9	20250225	203600	71913214	1340	1340	1340	1340	0
10	20250225	203500	71913214	1340	1340	1340	1340	0
11	20250225	203400	71913214	1340	1340	1340	1340	0
12	20250225	203300	71913214	1340	1340	1340	1340	0
13	20250225	203200	71913214	1340	1340	1340	1340	0
14	20250225	203100	71913214	1340	1340	1340	1340	0
15	20250225	203000	71913214	1340	1340	1340	1340	0
16	20250225	202900	71913214	1340	1340	1340	1340	0
17	20250225	202800	71913214	1340	1340	1340	1340	0
18	20250225	202700	71913214	1340	1340	1340	1340	0
19	20250225	202600	71913214	1340	1340	1340	1340	0
20	20250225	202500	71913214	1340	1340	1340	1340	0
21	20250225	202400	71913214	1340	1340	1340	1340	0
22	20250225	202300	71913214	1340	1340	1340	1340	0
23	20250225	202200	71913214	1340	1340	1340	1340	0
24	20250225	202100	71913214	1340	1340	1340	1340	0
25	20250225	202000	71913214	1340	1340	1340	1340	0
26	20250225	201900	71913214	1340	1340	1340	1340	0
27	20250225	201800	71913214	1340	1340	1340	1340	0
28	20250225	201700	71913214	1340	1340	1340	1340	0
29	20250225	201600	71913214	1340	1340	1340	1340	0
30	20250225	201500	71913214	1340	1340	1340	1340	0
31	20250225	201400	71913214	1340	1340	1340	1340	0
32	20250225	201300	71913214	1340	1340	1340	1340	1776
33	20250225	201200	71913214	1340	1340	1340	1340	0
34	20250225	201100	71913214	1340	1340	1340	1340	0
35	20250225	201000	71913214	1340	1340	1340	1340	0
36	20250225	200900	71913214	1340	1340	1340	1340	0
37	20250225	200800	71913214	1340	1340	1340	1340	0
38	20250225	200700	71913214	1340	1340	1340	1340	0
39	20250225	200600	71913214	1340	1340	1340	1340	0
40	20250225	200500	71913214	1340	1340	1340	1340	0
41	20250225	200400	71913214	1340	1340	1340	1340	0
42	20250225	200300	71913214	1340	1340	1340	1340	0
43	20250225	200200	71913214	1340	1340	1340	1340	0
44	20250225	200100	71913214	1340	1340	1340	1340	0
45	20250225	200000	71913214	1340	1340	1340	1340	0
46	20250225	195900	71913214	1340	1340	1340	1340	0
47	20250225	195800	71913214	1340	1340	1340	1340	0
48	20250225	195700	71913214	1340	1340	1340	1340	0
49	20250225	195600	71913214	1340	1340	1340	1340	0
50	20250225	195500	71913214	1340	1340	1340	1340	0
51	20250225	195400	71913214	1340	1340	1340	1340	0
52	20250225	195300	71913214	1340	1340	1340	1340	0
53	20250225	195200	71913214	1340	1340	1340	1340	0
54	20250225	195100	71913214	1340	1340	1340	1340	0
55	20250225	195000	71913214	1340	1340	1340	1340	0
56	20250225	194900	71913214	1340	1340	1340	1340	0
57	20250225	194800	71913214	1340	1340	1340	1340	0
58	20250225	194700	71913214	1340	1340	1340	1340	0
59	20250225	194600	71913214	1340	1340	1340	1340	0
60	20250225	194500	71913214	1340	1340	1340	1340	0
61	20250225	194400	71913214	1340	1340	1340	1340	0
62	20250225	194300	71913214	1340	1340	1340	1340	1776
63	20250225	194200	71913214	1340	1340	1340	1340	0
64	20250225	194100	71913214	1340	1340	1340	1340	0
65	20250225	194000	71913214	1340	1340	1340	1340	0
66	20250225	193900	71913214	1340	1340	1340	1340	0
67	20250225	193800	71913214	1340	1340	1340	1340	0
68	20250225	193700	71913214	1340	1340	1340	1340	0
69	20250225	193600	71913214	1340	1340	1340	1340	0
70	20250225	193500	71913214	1340	1340	1340	1340	0
71	20250225	193400	71913214	1340	1340	1340	1340	0
72	20250225	193300	71913214	1340	1340	1340	1340	0
73	20250225	193200	71913214	1340	1340	1340	1340	0
74	20250225	193100	71913214	1340	1340	1340	1340	0
75	20250225	193000	71913214	1340	1340	1340	1340	0
76	20250225	192900	71913214	1340	1340	1340	1340	0
77	20250225	192800	71913214	1340	1340	1340	1340	0
78	20250225	192700	71913214	1340	1340	1340	1340	0
79	20250225	192600	71913214	1340	1340	1340	1340	0
80	20250225	192500	71913214	1340	1340	1340	1340	0
81	20250225	192400	71913214	1340	1340	1340	1340	0
82	20250225	192300	71913214	1340	1340	1340	1340	0
83	20250225	192200	71913214	1340	1340	1340	1340	0
84	20250225	192100	71913214	1340	1340	1340	1340	0
85	20250225	192000	71913214	1340	1340	1340	1340	0
86	20250225	191900	71913214	1340	1340	1340	1340	0
87	20250225	191800	71913214	1340	1340	1340	1340	0
88	20250225	191700	71913214	1340	1340	1340	1340	0
89	20250225	191600	71913214	1340	1340	1340	1340	0
90	20250225	191500	71913214	1340	1340	1340	1340	0
91	20250225	191400	71913214	1340	1340	1340	1340	0
92	20250225	191300	71913214	1340	1340	1340	1340	1776
93	20250225	191200	71913214	1340	1340	1340	1340	0
94	20250225	191100	71913214	1340	1340	1340	1340	0
95	20250225	191000	71913214	1340	1340	1340	1340	0
96	20250225	190900	71913214	1340	1340	1340	1340	0
97	20250225	190800	71913214	1340	1340	1340	1340	0
98	20250225	190700	71913214	1340	1340	1340	1340	0
99	20250225	190600	71913214	1340	1340	1340	1340	0
100	20250225	190500	71913214	1340	1340	1340	1340	0
101	20250225	190400	71913214	1340	1340	1340	1340	0
102	20250225	190300	71913214	1340	1340	1340	1340	0
103	20250225	190200	71913214	1340	1340	1340	1340	0
104	20250225	190100	71913214	1340	1340	1340	1340	0
105	20250225	190000	71913214	1340	1340	1340	1340	0
106	20250225	185900	71913214	1340	1340	1340	1340	0
107	20250225	185800	71913214	1340	1340	1340	1340	0
108	20250225	185700	71913214	1340	1340	1340	1340	0
109	20250225	185600	71913214	1340	1340	1340	1340	0
110	20250225	185500	71913214	1340	1340	1340	1340	0
111	20250225	185400	71913214	1340	1340	1340	1340	0
112	20250225	185300	71913214	1340	1340	1340	1340	0
113	20250225	185200	71913214	1340	1340	1340	1340	0
114	20250225	185100	71913214	1340	1340	1340	1340	0
115	20250225	185000	71913214	1340	1340	1340	1340	0
116	20250225	184900	71913214	1340	1340	1340	1340	0
117	20250225	184800	71913214	1340	1340	1340	1340	0
118	20250225	184700	71913214	1340	1340	1340	1340	0
119	20250225	184600	71913214	1340	1340	1340	1340	0
120	20250225	184500	71913214	1340	1340	1340	1340	0
121	20250225	184400	71913214	1340	1340	1340	1340	0
122	20250225	184300	71913214	1340	1340	1340	1340	1776
123	20250225	184200	71913214	1340	1340	1340	1340	0
124	20250225	184100	71913214	1340	1340	1340	1340	0
125	20250225	184000	71913214	1340	1340	1340	1340	0
126	20250225	183900	71913214	1340	1340	1340	1340	0
127	20250225	183800	71913214	1340	1340	1340	1340	0
128	20250225	183700	71913214	1340	1340	1340	1340	0
129	20250225	183600	71913214	1340	1340	1340	1340	0
130	20250225	183500	71913214	1340	1340	1340	1340	0
131	20250225	183400	71913214	1340	1340	1340	1340	0
132	20250225	183300	71913214	1340	1340	1340	1340	0
133	20250225	183200	71913214	1340	1340	1340	1340	0
134	20250225	183100	71913214	1340	1340	1340	1340	0
135	20250225	183000	71913214	1340	1340	1340	1340	0
136	20250225	182900	71913214	1340	1340	1340	1340	0
137	20250225	182800	71913214	1340	1340	1340	1340	0
138	20250225	182700	71913214	1340	1340	1340	1340	0
139	20250225	182600	71913214	1340	1340	1340	1340	0
140	20250225	182500	71913214	1340	1340	1340	1340	0
141	20250225	182400	71913214	1340	1340	1340	1340	0
142	20250225	182300	71913214	1340	1340	1340	1340	0
143	20250225	182200	71913214	1340	1340	1340	1340	0
144	20250225	182100	71913214	1340	1340	1340	1340	0
145	20250225	182000	71913214	1340	1340	1340	1340	0
146	20250225	181900	71913214	1340	1340	1340	1340	0
147	20250225	181800	71913214	1340	1340	1340	1340	0
148	20250225	181700	71913214	1340	1340	1340	1340	0
149	20250225	181600	71913214	1340	1340	1340	1340	0
150	20250225	181500	71913214	1340	1340	1340	1340	0
151	20250225	181400	71913214	1340	1340	1340	1340	0
152	20250225	181300	71913214	1340	1340	1340	1340	1776
153	20250225	181200	71913214	1340	1340	1340	1340	0
154	20250225	181100	71913214	1340	1340	1340	1340	0
155	20250225	181000	71913214	1340	1340	1340	1340	0
156	20250225	180900	71913214	1340	1340	1340	1340	0
157	20250225	180800	71913214	1340	1340	1340	1340	0
158	20250225	180700	71913214	1340	1340	1340	1340	0
159	20250225	180600	71913214	1340	1340	1340	1340	0
160	20250225	180500	71913214	1340	1340	1340	1340	0
161	20250225	180400	71913214	1340	1340	1340	1340	0
162	20250225	180300	71913214	1340	1340	1340	1340	0
163	20250225	180200	71913214	1340	1340	1340	1340	0
164	20250225	180100	71913214	1340	1340	1340	1340	0
165	20250225	180000	71913214	1340	1340	1340	1340	0
166	20250225	175900	71913214	1340	1340	1340	1340	0
167	20250225	175800	71913214	1340	1340	1340	1340	0
168	20250225	175700	71913214	1340	1340	1340	1340	0
169	20250225	175600	71913214	1340	1340	1340	1340	0
170	20250225	175500	71913214	1340	1340	1340	1340	0
171	20250225	175400	71913214	1340	1340	1340	1340	0
172	20250225	175300	71913214	1340	1340	1340	1340	0
173	20250225	175200	71913214	1340	1340	1340	1340	0
174	20250225	175100	71913214	1340	1340	1340	1340	0
175	20250225	175000	71913214	1340	1340	1340	1340	0
176	20250225	174900	71913214	1340	1340	1340	1340	0
177	20250225	174800	71913214	1340	1340	1340	1340	0
178	20250225	174700	71913214	1340	1340	1340	1340	0
179	20250225	174600	71913214	1340	1340	1340	1340	0
180	20250225	174500	71913214	1340	1340	1340	1340	0
181	20250225	174400	71913214	1340	1340	1340	1340	0
182	20250225	174300	71913214	1340	1340	1340	1340	1776
183	20250225	174200	71913214	1340	1340	1340	1340	0
184	20250225	174100	71913214	1340	1340	1340	1340	0
185	20250225	174000	71913214	1340	1340	1340	1340	0
186	20250225	173900	71913214	1340	1340	1340	1340	0
187	20250225	173800	71913214	1340	1340	1340	1340	0
188	20250225	173700	71913214	1340	1340	1340	1340	0
189	20250225	173600	71913214	1340	1340	1340	1340	0
190	20250225	173500	71913214	1340	1340	1340	1340	0
191	20250225	173400	71913214	1340	1340	1340	1340	0
192	20250225	173300	71913214	1340	1340	1340	1340	0
193	20250225	173200	71913214	1340	1340	1340	1340	0
194	20250225	173100	71913214	1340	1340	1340	1340	0
195	20250225	173000	71913214	1340	1340	1340	1340	0
196	20250225	172900	71913214	1340	1340	1340	1340	0
197	20250225	172800	71913214	1340	1340	1340	1340	0
198	20250225	172700	71913214	1340	1340	1340	1340	0
199	20250225	172600	71913214	1340	1340	1340	1340	0
200	20250225	172500	71913214	1340	1340	1340	1340	0
201	20250225	172400	71913214	1340	1340	1340	1340	0
202	20250225	172300	71913214	1340	1340	1340	1340	0
203	20250225	172200	71913214	1340	1340	1340	1340	0
204	20250225	172100	71913214	1340	1340	1340	1340	0
205	20250225	172000	71913214	1340	1340	1340	1340	0
206	20250225	171900	71913214	1340	1340	1340	1340	0
207	20250225	171800	71913214	1340	1340	1340	1340	0
208	20250225	171700	71913214	1340	1340	1340	1340	0
209	20250225	171600	71913214	1340	1340	1340	1340	0
210	20250225	171500	71913214	1340	1340	1340	1340	0
211	20250225	171400	71913214	1340	1340	1340	1340	0
212	20250225	171300	71913214	1340	1340	1340	1340	1776
213	20250225	171200	71913214	1340	1340	1340	1340	0
214	20250225	171100	71913214	1340	1340	1340	1340	0
215	20250225	171000	71913214	1340	1340	1340	1340	0
216	20250225	170900	71913214	1340	1340	1340	1340	0
217	20250225	170800	71913214	1340	1340	1340	1340	0
218	20250225	170700	71913214	1340	1340	1340	1340	0
219	20250225	170600	71913214	1340	1340	1340	1340	0
220	20250225	170500	71913214	1340	1340	1340	1340	0
221	20250225	170400	71913214	1340	1340	1340	1340	0
222	20250225	170300	71913214	1340	1340	1340	1340	0
223	20250225	170200	71913214	1340	1340	1340	1340	0
224	20250225	170100	71913214	1340	1340	1340	1340	0
225	20250225	170000	71913214	1340	1340	1340	1340	0
226	20250225	165900	71913214	1340	1340	1340	1340	0
227	20250225	165800	71913214	1340	1340	1340	1340	0
228	20250225	165700	71913214	1340	1340	1340	1340	0
229	20250225	165600	71913214	1340	1340	1340	1340	0
230	20250225	165500	71913214	1340	1340	1340	1340	0
231	20250225	165400	71913214	1340	1340	1340	1340	0
232	20250225	165300	71913214	1340	1340	1340	1340	0
233	20250225	165200	71913214	1340	1340	1340	1340	0
234	20250225	165100	71913214	1340	1340	1340	1340	0
235	20250225	165000	71913214	1340	1340	1340	1340	0
236	20250225	164900	71913214	1340	1340	1340	1340	0
237	20250225	164800	71913214	1340	1340	1340	1340	0
238	20250225	164700	71913214	1340	1340	1340	1340	0
239	20250225	164600	71913214	1340	1340	1340	1340	0
240	20250225	164500	71913214	1340	1340	1340	1340	0
241	20250225	164400	71913214	1340	1340	1340	1340	0
242	20250225	164300	71913214	1340	1340	1340	1340	1776
243	20250225	164200	71913214	1340	1340	1340	1340	0
244	20250225	164100	71913214	1340	1340	1340	1340	0
245	20250225	164000	71913214	1340	1340	1340	1340	0
246	20250225	163900	71913214	1340	1340	1340	1340	0
247	20250225	163800	71913214	1340	1340	1340	1340	0
248	20250225	163700	71913214	1340	1340	1340	1340	0
249	20250225	163600	71913214	1340	1340	1340	1340	0
250	20250225	163500	71913214	1340	1340	1340	1340	0
251	20250225	163400	71913214	1340	1340	1340	1340	0
252	20250225	163300	71913214	1340	1340	1340	1340	0
253	20250225	163200	71913214	1340	1340	1340	1340	0
254	20250225	163100	71913214	1340	1340	1340	1340	0
255	20250225	163000	71913214	1340	1340	1340	1340	0
256	20250225	162900	71913214	1340	1340	1340	1340	0
257	20250225	162800	71913214	1340	1340	1340	1340	0
258	20250225	162700	71913214	1340	1340	1340	1340	0
259	20250225	162600	71913214	1340	1340	1340	1340	0
260	20250225	162500	71913214	1340	1340	1340	1340	0
261	20250225	162400	71913214	1340	1340	1340	1340	0
262	20250225	162300	71913214	1340	1340	1340	1340	0
263	20250225	162200	71913214	1340	1340	1340	1340	0
264	20250225	162100	71913214	1340	1340	1340	1340	0
265	20250225	162000	71913214	1340	1340	1340	1340	0
266	20250225	161900	71913214	1340	1340	1340	1340	0
267	20250225	161800	71913214	1340	1340	1340	1340	0
268	20250225	161700	71913214	1340	1340	1340	1340	0
269	20250225	161600	71913214	1340	1340	1340	1340	0
270	20250225	161500	71913214	1340	1340	1340	1340	0
271	20250225	161400	71913214	1340	1340	1340	1340	0
272	20250225	161300	71913214	1340	1340	1340	1340	1776
273	20250225	161200	71913214	1340	1340	1340	1340	0
274	20250225	161100	71913214	1340	1340	1340	1340	0
275	20250225	161000	71913214	1340	1340	1340	1340	0
276	20250225	160900	71913214	1340	1340	1340	1340	0
277	20250225	160800	71913214	1340	1340	1340	1340	0
278	20250225	160700	71913214	1340	1340	1340	1340	0
279	20250225	160600	71913214	1340	1340	1340	1340	0
280	20250225	160500	71913214	1340	1340	1340	1340	0
281	20250225	160400	71913214	1340	1340	1340	1340	0
282	20250225	160300	71913214	1340	1340	1340	1340	0
283	20250225	160200	71913214	1340	1340	1340	1340	0
284	20250225	160100	71913214	1340	1340	1340	1340	0
285	20250225	160000	71913214	1340	1340	1340	1340	0
286	20250225	155900	71913214	1340	1340	1340	1340	0
287	20250225	155800	71913214	1340	1340	1340	1340	0
288	20250225	155700	71913214	1340	1340	1340	1340	0
289	20250225	155600	71913214	1340	1340	1340	1340	0
290	20250225	155500	71913214	1340	1340	1340	1340	0
291	20250225	155400	71913214	1340	1340	1340	1340	0
292	20250225	155300	71913214	1340	1340	1340	1340	0
293	20250225	155200	71913214	1340	1340	1340	1340	0
294	20250225	155100	71913214	1340	1340	1340	1340	0
295	20250225	155000	71913214	1340	1340	1340	1340	0
296	20250225	154900	71913214	1340	1340	1340	1340	0
297	20250225	154800	71913214	1340	1340	1340	1340	0
298	20250225	154700	71913214	1340	1340	1340	1340	0
299	20250225	154600	71913214	1340	1340	1340	1340	0
300	20250225	154500	71913214	1340	1340	1340	1340	0
301	20250225	154400	71913214	1340	1340	1340	1340	0
302	20250225	154300	71913214	1340	1340	1340	1340	1776
303	20250225	154200	71913214	1340	1340	1340	1340	0
304	20250225	154100	71913214	1340	1340	1340	1340	0
305	20250225	154000	71913214	1340	1340	1340	1340	0
306	20250225	153900	71913214	1340	1340	1340	1340	0
307	20250225	153800	71913214	1340	1340	1340	1340	0
308	20250225	153700	71913214	1340	1340	1340	1340	0
309	20250225	153600	71913214	1340	1340	1340	1340	0
310	20250225	153500	71913214	1340	1340	1340	1340	0
311	20250225	153400	71913214	1340	1340	1340	1340	0
312	20250225	153300	71913214	1340	1340	1340	1340	0
313	20250225	153200	71913214	1340	1340	1340	1340	0
314	20250225	153100	71913214	1340	1340	1340	1340	0
315	20250225	153000	71913214	1340	1340	1340	1340	1776
316	20250225	152900	69533374	1337	1337	1337	1337	0
317	20250225	152800	69533374	1337	1337	1337	1337	0
318	20250225	152700	69533374	1337	1337	1337	1337	0
319	20250225	152600	69533374	1337	1337	1337	1337	0
320	20250225	152500	69533374	1337	1337	1337	1337	0
321	20250225	152400	69533374	1337	1337	1337	1337	0
322	20250225	152300	69533374	1337	1337	1337	1337	0
323	20250225	152200	69533374	1337	1337	1337	1337	0
324	20250225	152100	69533374	1337	1337	1337	1337	0
325	20250225	152000	69533374	1337	1337	1337	1337	0
326	20250225	151900	69533374	1337	1337	1337	1337	0
327	20250225	151800	69533374	1337	1337	1337	1337	0
328	20250225	151700	69533374	1337	1338	1338	1337	1780
329	20250225	151600	67152742	1340	1340	1340	1340	0
330	20250225	151500	67152742	1340	1340	1340	1340	0
331	20250225	151400	67152742	1340	1340	1340	1340	2
332	20250225	151300	67150062	1340	1340	1340	1340	0
333	20250225	151200	67150062	1340	1340	1340	1340	0
334	20250225	151100	67150062	1340	1338	1340	1338	2057
335	20250225	151000	64397682	1339	1339	1339	1339	11
336	20250225	150900	64382953	1339	1339	1339	1339	3
337	20250225	150800	64378936	1339	1339	1339	1339	1026
338	20250225	150700	63005122	1340	1340	1340	1340	0
339	20250225	150600	63005122	1340	1340	1340	1340	2
340	20250225	150500	63002442	1341	1341	1341	1341	0
341	20250225	150400	63002442	1341	1341	1341	1341	0
342	20250225	150300	63002442	1341	1341	1341	1341	1
343	20250225	150200	63001101	1338	1338	1338	1338	400
344	20250225	150100	62465901	1338	1338	1338	1338	46
345	20250225	150000	62404353	1338	1338	1338	1338	0
346	20250225	145900	62404353	1338	1338	1338	1338	0
347	20250225	145800	62404353	1338	1338	1338	1338	0
348	20250225	145700	62404353	1338	1338	1338	1338	0
349	20250225	145600	62404353	1338	1339	1339	1338	860
350	20250225	145500	61253280	1339	1339	1339	1339	0
351	20250225	145400	61253280	1339	1339	1339	1339	0
352	20250225	145300	61253280	1339	1339	1339	1339	0
353	20250225	145200	61253280	1339	1339	1339	1339	0
354	20250225	145100	61253280	1339	1339	1339	1339	0
355	20250225	145000	61253280	1339	1340	1340	1339	1884
356	20250225	144900	58730600	1340	1340	1340	1340	90
357	20250225	144800	58610000	1342	1342	1342	1342	0
358	20250225	144700	58610000	1342	1342	1342	1342	0
359	20250225	144600	58610000	1342	1342	1342	1342	0
360	20250225	144500	58610000	1342	1342	1342	1342	1
361	20250225	144400	58608658	1342	1342	1342	1342	0
362	20250225	144300	58608658	1342	1342	1342	1342	0
363	20250225	144200	58608658	1342	1342	1342	1342	0
364	20250225	144100	58608658	1342	1342	1342	1342	0
365	20250225	144000	58608658	1342	1342	1342	1342	0
366	20250225	143900	58608658	1342	1342	1342	1342	0
367	20250225	143800	58608658	1342	1342	1342	1342	0
368	20250225	143700	58608658	1342	1342	1342	1342	0
369	20250225	143600	58608658	1342	1342	1342	1342	0
370	20250225	143500	58608658	1342	1342	1342	1342	0
371	20250225	143400	58608658	1342	1342	1342	1342	1
372	20250225	143300	58607316	1339	1339	1339	1339	0
373	20250225	143200	58607316	1339	1339	1339	1339	749
374	20250225	143100	57604405	1339	1339	1339	1339	4
375	20250225	143000	57599049	1340	1340	1340	1340	0
376	20250225	142900	57599049	1340	1340	1340	1340	0
377	20250225	142800	57599049	1340	1340	1340	1340	0
378	20250225	142700	57599049	1340	1340	1340	1340	0
379	20250225	142600	57599049	1340	1340	1340	1340	0
380	20250225	142500	57599049	1340	1340	1340	1340	0
381	20250225	142400	57599049	1340	1340	1340	1340	0
382	20250225	142300	57599049	1340	1340	1340	1340	0
383	20250225	142200	57599049	1340	1340	1340	1340	0
384	20250225	142100	57599049	1340	1340	1340	1340	0
385	20250225	142000	57599049	1340	1340	1340	1340	0
386	20250225	141900	57599049	1340	1340	1340	1340	0
387	20250225	141800	57599049	1340	1340	1340	1340	0
388	20250225	141700	57599049	1340	1340	1340	1340	0
389	20250225	141600	57599049	1340	1340	1340	1340	0
390	20250225	141500	57599049	1340	1338	1340	1338	78
391	20250225	141400	57494651	1340	1340	1340	1340	0
392	20250225	141300	57494651	1340	1340	1340	1340	1
393	20250225	141200	57493311	1342	1342	1342	1342	1
394	20250225	141100	57491969	1342	1342	1342	1342	0
395	20250225	141000	57491969	1342	1342	1342	1342	0
396	20250225	140900	57491969	1342	1342	1342	1342	0
397	20250225	140800	57491969	1342	1342	1342	1342	190
398	20250225	140700	57236989	1342	1342	1342	1342	0
399	20250225	140600	57236989	1342	1342	1342	1342	0
400	20250225	140500	57236989	1342	1342	1342	1342	0
401	20250225	140400	57236989	1342	1342	1342	1342	0
402	20250225	140300	57236989	1342	1342	1342	1342	0
403	20250225	140200	57236989	1342	1342	1342	1342	0
404	20250225	140100	57236989	1342	1342	1342	1342	0
405	20250225	140000	57236989	1342	1342	1342	1342	0
406	20250225	135900	57236989	1342	1342	1342	1342	0
407	20250225	135800	57236989	1342	1339	1342	1339	1034
408	20250225	135700	55850578	1339	1339	1339	1339	311
409	20250225	135600	55434149	1339	1339	1339	1339	1000
410	20250225	135500	54095149	1339	1339	1339	1339	0
411	20250225	135400	54095149	1339	1339	1339	1339	0
412	20250225	135300	54095149	1339	1338	1339	1338	305
413	20250225	135200	53687058	1338	1338	1338	1338	0
414	20250225	135100	53687058	1338	1338	1338	1338	0
415	20250225	135000	53687058	1338	1338	1338	1338	0
416	20250225	134900	53687058	1338	1338	1338	1338	0
417	20250225	134800	53687058	1338	1338	1338	1338	2
418	20250225	134700	53684382	1338	1338	1338	1338	0
419	20250225	134600	53684382	1338	1338	1338	1338	0
420	20250225	134500	53684382	1338	1338	1338	1338	0
421	20250225	134400	53684382	1338	1338	1338	1338	0
422	20250225	134300	53684382	1338	1338	1338	1338	0
423	20250225	134200	53684382	1338	1338	1338	1338	0
424	20250225	134100	53684382	1338	1338	1338	1338	0
425	20250225	134000	53684382	1338	1338	1338	1338	500
426	20250225	133900	53015382	1338	1333	1338	1333	21
427	20250225	133800	52987384	1338	1338	1338	1338	0
428	20250225	133700	52987384	1338	1338	1338	1338	0
429	20250225	133600	52987384	1338	1338	1338	1338	0
430	20250225	133500	52987384	1338	1338	1338	1338	0
431	20250225	133400	52987384	1338	1338	1338	1338	0
432	20250225	133300	52987384	1338	1338	1338	1338	0
433	20250225	133200	52987384	1338	1338	1338	1338	0
434	20250225	133100	52987384	1338	1338	1338	1338	0
435	20250225	133000	52987384	1338	1338	1338	1338	0
436	20250225	132900	52987384	1338	1338	1338	1338	0
437	20250225	132800	52987384	1338	1338	1338	1338	0
438	20250225	132700	52987384	1338	1338	1338	1338	0
439	20250225	132600	52987384	1338	1338	1338	1338	0
440	20250225	132500	52987384	1338	1338	1338	1338	0
441	20250225	132400	52987384	1338	1338	1338	1338	0
442	20250225	132300	52987384	1338	1338	1338	1338	0
443	20250225	132200	52987384	1338	1338	1338	1338	0
444	20250225	132100	52987384	1338	1338	1338	1338	0
445	20250225	132000	52987384	1338	1338	1338	1338	2
446	20250225	131900	52984708	1338	1338	1338	1338	0
447	20250225	131800	52984708	1338	1338	1338	1338	0
448	20250225	131700	52984708	1338	1338	1338	1338	0
449	20250225	131600	52984708	1338	1338	1338	1338	1
450	20250225	131500	52983370	1332	1332	1332	1332	200
451	20250225	131400	52716970	1338	1338	1338	1338	0
452	20250225	131300	52716970	1338	1338	1338	1338	0
453	20250225	131200	52716970	1338	1338	1338	1338	0
454	20250225	131100	52716970	1338	1338	1338	1338	0
455	20250225	131000	52716970	1338	1338	1338	1338	0
456	20250225	130900	52716970	1338	1338	1338	1338	0
457	20250225	130800	52716970	1338	1338	1338	1338	0
458	20250225	130700	52716970	1338	1338	1338	1338	0
459	20250225	130600	52716970	1338	1338	1338	1338	0
460	20250225	130500	52716970	1338	1338	1338	1338	0
461	20250225	130400	52716970	1338	1338	1338	1338	15
462	20250225	130300	52696900	1339	1339	1339	1339	0
463	20250225	130200	52696900	1339	1339	1339	1339	0
464	20250225	130100	52696900	1339	1339	1339	1339	0
465	20250225	130000	52696900	1339	1339	1339	1339	0
466	20250225	125900	52696900	1339	1339	1339	1339	0
467	20250225	125800	52696900	1339	1339	1339	1339	0
468	20250225	125700	52696900	1339	1339	1339	1339	0
469	20250225	125600	52696900	1339	1339	1339	1339	0
470	20250225	125500	52696900	1339	1339	1339	1339	0
471	20250225	125400	52696900	1339	1339	1339	1339	0
472	20250225	125300	52696900	1339	1339	1339	1339	0
473	20250225	125200	52696900	1339	1339	1339	1339	0
474	20250225	125100	52696900	1339	1339	1339	1339	0
475	20250225	125000	52696900	1339	1334	1339	1334	3
476	20250225	124900	52692893	1334	1334	1334	1334	150
477	20250225	124800	52492793	1334	1334	1334	1334	0
478	20250225	124700	52492793	1334	1334	1334	1334	0
479	20250225	124600	52492793	1334	1334	1334	1334	0
480	20250225	124500	52492793	1334	1334	1334	1334	0
481	20250225	124400	52492793	1334	1334	1334	1334	0
482	20250225	124300	52492793	1334	1334	1334	1334	0
483	20250225	124200	52492793	1334	1334	1334	1334	10
484	20250225	124100	52479453	1334	1334	1334	1334	0
485	20250225	124000	52479453	1334	1334	1334	1334	40
486	20250225	123900	52426093	1339	1339	1339	1339	0
487	20250225	123800	52426093	1339	1339	1339	1339	1
488	20250225	123700	52424754	1340	1340	1340	1340	0
489	20250225	123600	52424754	1340	1340	1340	1340	0
490	20250225	123500	52424754	1340	1340	1340	1340	0
491	20250225	123400	52424754	1340	1340	1340	1340	0
492	20250225	123300	52424754	1340	1340	1340	1340	0
493	20250225	123200	52424754	1340	1340	1340	1340	0
494	20250225	123100	52424754	1340	1339	1340	1334	9436
495	20250225	123000	39835956	1339	1339	1339	1339	0
496	20250225	122900	39835956	1339	1339	1339	1339	3
497	20250225	122800	39831939	1340	1340	1340	1340	0
498	20250225	122700	39831939	1340	1339	1340	1339	101
499	20250225	122600	39696683	1338	1338	1338	1338	738
500	20250225	122500	38709239	1338	1338	1338	1338	16
501	20250225	122400	38687831	1338	1339	1339	1331	11504
502	20250225	122300	23354443	1334	1334	1334	1334	0
503	20250225	122200	23354443	1334	1335	1335	1334	1701
504	20250225	122100	21085107	1335	1336	1336	1335	1400
505	20250225	122000	19215862	1336	1342	1342	1336	2000
506	20250225	121900	16542487	1345	1345	1345	1345	0
507	20250225	121800	16542487	1345	1345	1345	1345	0
508	20250225	121700	16542487	1345	1345	1345	1345	0
509	20250225	121600	16542487	1345	1345	1345	1345	0
510	20250225	121500	16542487	1345	1345	1345	1345	0
511	20250225	121400	16542487	1345	1345	1345	1345	181
512	20250225	121300	16299042	1340	1340	1340	1340	300
513	20250225	121200	15897042	1340	1340	1340	1340	3
514	20250225	121100	15893022	1341	1341	1341	1341	0
515	20250225	121000	15893022	1341	1341	1341	1341	500
516	20250225	120900	15222522	1346	1346	1346	1346	0
517	20250225	120800	15222522	1346	1346	1346	1346	0
518	20250225	120700	15222522	1346	1346	1346	1346	0
519	20250225	120600	15222522	1346	1346	1346	1346	0
520	20250225	120500	15222522	1346	1346	1346	1346	0
521	20250225	120400	15222522	1346	1346	1346	1346	0
522	20250225	120300	15222522	1346	1346	1346	1346	0
523	20250225	120200	15222522	1346	1346	1346	1346	0
524	20250225	120100	15222522	1346	1346	1346	1346	0
525	20250225	120000	15222522	1346	1346	1346	1346	0
526	20250225	115900	15222522	1346	1346	1346	1346	0
527	20250225	115800	15222522	1346	1346	1346	1346	0
528	20250225	115700	15222522	1346	1346	1346	1346	0
529	20250225	115600	15222522	1346	1346	1346	1346	1
530	20250225	115500	15221176	1346	1346	1346	1346	0
531	20250225	115400	15221176	1346	1346	1346	1346	0
532	20250225	115300	15221176	1346	1346	1346	1346	0
533	20250225	115200	15221176	1346	1346	1346	1346	1
534	20250225	115100	15219830	1341	1341	1341	1341	0
535	20250225	115000	15219830	1341	1341	1341	1341	0
536	20250225	114900	15219830	1341	1341	1341	1341	0
537	20250225	114800	15219830	1341	1341	1341	1341	0
538	20250225	114700	15219830	1341	1341	1341	1341	1353
539	20250225	114600	13405457	1346	1346	1346	1346	0
540	20250225	114500	13405457	1346	1346	1346	1346	0
541	20250225	114400	13405457	1346	1346	1346	1346	0
542	20250225	114300	13405457	1346	1346	1346	1346	0
543	20250225	114200	13405457	1346	1346	1346	1346	0
544	20250225	114100	13405457	1346	1346	1346	1346	0
545	20250225	114000	13405457	1346	1346	1346	1346	0
546	20250225	113900	13405457	1346	1346	1346	1346	0
547	20250225	113800	13405457	1346	1346	1346	1346	0
548	20250225	113700	13405457	1346	1346	1346	1346	0
549	20250225	113600	13405457	1346	1346	1346	1346	0
550	20250225	113500	13405457	1346	1346	1346	1346	0
551	20250225	113400	13405457	1346	1346	1346	1346	0
552	20250225	113300	13405457	1346	1346	1346	1346	0
553	20250225	113200	13405457	1346	1346	1346	1346	0
554	20250225	113100	13405457	1346	1346	1346	1346	0
555	20250225	113000	13405457	1346	1346	1346	1346	0
556	20250225	112900	13405457	1346	1346	1346	1346	0
557	20250225	112800	13405457	1346	1346	1346	1346	0
558	20250225	112700	13405457	1346	1346	1346	1346	1
559	20250225	112600	13404111	1341	1341	1341	1341	2
560	20250225	112500	13401429	1341	1341	1341	1341	0
561	20250225	112400	13401429	1341	1341	1341	1341	0
562	20250225	112300	13401429	1341	1341	1341	1341	0
563	20250225	112200	13401429	1341	1343	1343	1341	29
564	20250225	112100	13362528	1346	1346	1346	1346	0
565	20250225	112000	13362528	1346	1346	1346	1346	0
566	20250225	111900	13362528	1346	1346	1346	1346	1
567	20250225	111800	13361182	1346	1346	1346	1346	11
568	20250225	111700	13346376	1345	1345	1345	1345	0
569	20250225	111600	13346376	1345	1345	1345	1345	0
570	20250225	111500	13346376	1345	1345	1345	1345	0
571	20250225	111400	13346376	1345	1345	1345	1345	0
572	20250225	111300	13346376	1345	1345	1345	1345	0
573	20250225	111200	13346376	1345	1345	1345	1345	0
574	20250225	111100	13346376	1345	1345	1345	1345	0
575	20250225	111000	13346376	1345	1345	1345	1345	0
576	20250225	110900	13346376	1345	1345	1345	1345	5
577	20250225	110800	13339651	1343	1343	1343	1343	0
578	20250225	110700	13339651	1343	1343	1343	1343	0
579	20250225	110600	13339651	1343	1343	1343	1343	0
580	20250225	110500	13339651	1343	1343	1343	1343	500
581	20250225	110400	12668151	1343	1343	1343	1343	0
582	20250225	110300	12668151	1343	1343	1343	1343	0
583	20250225	110200	12668151	1343	1343	1343	1343	63
584	20250225	110100	12583542	1345	1345	1345	1345	0
585	20250225	110000	12583542	1345	1345	1345	1345	10
586	20250225	105900	12570092	1346	1345	1346	1345	30
587	20250225	105800	12529717	1348	1348	1348	1348	0
588	20250225	105700	12529717	1348	1348	1348	1348	2
589	20250225	105600	12527021	1348	1348	1348	1348	0
590	20250225	105500	12527021	1348	1348	1348	1348	0
591	20250225	105400	12527021	1348	1348	1348	1348	0
592	20250225	105300	12527021	1348	1348	1348	1348	0
593	20250225	105200	12527021	1348	1348	1348	1348	0
594	20250225	105100	12527021	1348	1348	1348	1348	0
595	20250225	105000	12527021	1348	1348	1348	1348	200
596	20250225	104900	12257421	1348	1347	1348	1347	512
597	20250225	104800	11567257	1348	1348	1348	1348	0
598	20250225	104700	11567257	1348	1348	1348	1348	0
599	20250225	104600	11567257	1348	1348	1348	1348	0
600	20250225	104500	11567257	1348	1348	1348	1348	0
601	20250225	104400	11567257	1348	1348	1348	1348	0
602	20250225	104300	11567257	1348	1348	1348	1348	0
603	20250225	104200	11567257	1348	1348	1348	1348	0
604	20250225	104100	11567257	1348	1348	1348	1348	0
605	20250225	104000	11567257	1348	1348	1348	1348	0
606	20250225	103900	11567257	1348	1348	1348	1348	0
607	20250225	103800	11567257	1348	1348	1348	1348	1
608	20250225	103700	11565909	1342	1342	1342	1342	97
609	20250225	103600	11435735	1348	1348	1348	1348	39
610	20250225	103500	11383163	1348	1345	1348	1345	28
611	20250225	103400	11345455	1348	1348	1348	1348	0
612	20250225	103300	11345455	1348	1348	1348	1348	0
613	20250225	103200	11345455	1348	1348	1348	1348	0
614	20250225	103100	11345455	1348	1342	1348	1342	106
615	20250225	103000	11202709	1342	1343	1343	1341	81
616	20250225	102900	11094030	1346	1346	1346	1346	0
617	20250225	102800	11094030	1346	1346	1346	1346	0
618	20250225	102700	11094030	1346	1346	1346	1346	0
619	20250225	102600	11094030	1346	1346	1346	1346	140
620	20250225	102500	10905590	1348	1348	1348	1348	0
621	20250225	102400	10905590	1348	1348	1348	1348	0
622	20250225	102300	10905590	1348	1348	1348	1348	0
623	20250225	102200	10905590	1348	1348	1348	1348	0
624	20250225	102100	10905590	1348	1348	1348	1348	0
625	20250225	102000	10905590	1348	1348	1348	1348	1
626	20250225	101900	10904242	1348	1347	1348	1347	5
627	20250225	101800	10897506	1347	1347	1347	1347	8
628	20250225	101700	10886730	1346	1346	1346	1346	0
629	20250225	101600	10886730	1346	1346	1346	1346	17
630	20250225	101500	10863848	1347	1347	1347	1347	2
631	20250225	101400	10861154	1347	1347	1347	1347	0
632	20250225	101300	10861154	1347	1347	1347	1347	1
633	20250225	101200	10859807	1346	1346	1346	1346	0
634	20250225	101100	10859807	1346	1346	1346	1346	0
635	20250225	101000	10859807	1346	1346	1346	1346	0
636	20250225	100900	10859807	1346	1346	1346	1346	0
637	20250225	100800	10859807	1346	1346	1346	1346	0
638	20250225	100700	10859807	1346	1347	1347	1346	7
639	20250225	100600	10850384	1347	1347	1347	1347	0
640	20250225	100500	10850384	1347	1347	1347	1347	1
641	20250225	100400	10849037	1346	1346	1346	1346	0
642	20250225	100300	10849037	1346	1346	1346	1346	2
643	20250225	100200	10846345	1346	1346	1346	1346	98
644	20250225	100100	10714437	1346	1346	1346	1346	94
645	20250225	100000	10587913	1346	1346	1346	1346	0
646	20250225	095900	10587913	1346	1346	1346	1346	0
647	20250225	095800	10587913	1346	1346	1346	1346	0
648	20250225	095700	10587913	1346	1346	1346	1346	0
649	20250225	095600	10587913	1346	1346	1346	1346	0
650	20250225	095500	10587913	1346	1346	1346	1346	58
651	20250225	095400	10509845	1345	1345	1345	1345	17
652	20250225	095300	10486980	1345	1345	1345	1345	3
653	20250225	095200	10482945	1346	1346	1346	1346	0
654	20250225	095100	10482945	1346	1346	1346	1346	0
655	20250225	095000	10482945	1346	1346	1346	1346	0
656	20250225	094900	10482945	1346	1346	1346	1346	0
657	20250225	094800	10482945	1346	1346	1346	1346	0
658	20250225	094700	10482945	1346	1346	1346	1346	0
659	20250225	094600	10482945	1346	1346	1346	1346	112
660	20250225	094500	10332193	1346	1344	1346	1344	12
661	20250225	094400	10316054	1341	1341	1341	1341	0
662	20250225	094300	10316054	1341	1340	1341	1340	3
663	20250225	094200	10312032	1340	1339	1340	1339	9
664	20250225	094100	10299979	1340	1341	1341	1340	23
665	20250225	094000	10269144	1342	1342	1342	1342	0
666	20250225	093900	10269144	1342	1342	1342	1342	20
667	20250225	093800	10242304	1342	1342	1342	1342	2
668	20250225	093700	10239620	1342	1342	1342	1342	0
669	20250225	093600	10239620	1342	1342	1342	1342	100
670	20250225	093500	10105420	1342	1342	1342	1342	0
671	20250225	093400	10105420	1342	1342	1342	1342	0
672	20250225	093300	10105420	1342	1342	1342	1342	0
673	20250225	093200	10105420	1342	1342	1342	1342	0
674	20250225	093100	10105420	1342	1342	1342	1342	0
675	20250225	093000	10105420	1342	1342	1342	1342	0
676	20250225	092900	10105420	1342	1342	1342	1342	0
677	20250225	092800	10105420	1342	1342	1342	1342	1
678	20250225	092700	10104078	1343	1343	1343	1343	5
679	20250225	092600	10097363	1343	1343	1343	1342	5
680	20250225	092500	10090650	1344	1344	1344	1343	34
681	20250225	092400	10044955	1344	1344	1344	1344	33
682	20250225	092300	10000603	1344	1344	1344	1344	39
683	20250225	092200	9948187	1343	1343	1343	1343	233
684	20250225	092100	9635268	1343	1345	1346	1343	27
685	20250225	092000	9598961	1345	1343	1346	1343	83
686	20250225	091900	9487329	1343	1343	1343	1343	33
687	20250225	091800	9443010	1343	1344	1344	1343	38
688	20250225	091700	9391946	1344	1344	1344	1343	50
689	20250225	091600	9324752	1343	1343	1344	1343	25
690	20250225	091500	9291176	1345	1344	1345	1344	45
691	20250225	091400	9230684	1344	1343	1344	1343	77
692	20250225	091300	9127223	1343	1343	1344	1343	24
693	20250225	091200	9094988	1343	1343	1344	1343	1516
694	20250225	091100	7058997	1344	1343	1344	1343	8
695	20250225	091000	7048251	1344	1346	1346	1343	8
696	20250225	090900	7037502	1343	1343	1346	1343	1335
697	20250225	090800	5244588	1343	1343	1343	1343	0
698	20250225	090700	5244588	1343	1342	1343	1342	25
699	20250225	090600	5211015	1341	1341	1341	1339	16
700	20250225	090500	5189563	1346	1346	1346	1346	151
701	20250225	090400	4986317	1345	1346	1346	1337	750
702	20250225	090300	3978664	1350	1350	1350	1350	0
703	20250225	090200	3978664	1350	1350	1351	1350	1001
704	20250225	090100	2627313	1353	1353	1353	1353	0
705	20250225	090000	2627313	1353	1353	1353	1350	1942