KissMeData/002920/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	183900	359774501	1879	1879	1879	1879	1025
3	20250212	183800	359774501	1879	1879	1879	1879	0
4	20250212	183700	359774501	1879	1879	1879	1879	0
5	20250212	183600	359774501	1879	1879	1879	1879	0
6	20250212	183500	359774501	1879	1879	1879	1879	0
7	20250212	183400	359774501	1879	1879	1879	1879	0
8	20250212	183300	359774501	1879	1879	1879	1879	0
9	20250212	183200	359774501	1879	1879	1879	1879	0
10	20250212	183100	359774501	1879	1879	1879	1879	0
11	20250212	183000	359774501	1879	1879	1879	1879	0
12	20250212	182900	359774501	1879	1879	1879	1879	0
13	20250212	182800	359774501	1879	1879	1879	1879	0
14	20250212	182700	359774501	1879	1879	1879	1879	0
15	20250212	182600	359774501	1879	1879	1879	1879	0
16	20250212	182500	359774501	1879	1879	1879	1879	0
17	20250212	182400	359774501	1879	1879	1879	1879	0
18	20250212	182300	359774501	1879	1879	1879	1879	0
19	20250212	182200	359774501	1879	1879	1879	1879	0
20	20250212	182100	359774501	1879	1879	1879	1879	0
21	20250212	182000	359774501	1879	1879	1879	1879	0
22	20250212	181900	359774501	1879	1879	1879	1879	0
23	20250212	181800	359774501	1879	1879	1879	1879	0
24	20250212	181700	359774501	1879	1879	1879	1879	0
25	20250212	181600	359774501	1879	1879	1879	1879	0
26	20250212	181500	359774501	1879	1879	1879	1879	0
27	20250212	181400	359774501	1879	1879	1879	1879	0
28	20250212	181300	359774501	1879	1879	1879	1879	0
29	20250212	181200	359774501	1879	1879	1879	1879	0
30	20250212	181100	359774501	1879	1879	1879	1879	0
31	20250212	181000	359774501	1879	1879	1879	1879	0
32	20250212	180900	359774501	1879	1879	1879	1879	1025
33	20250212	180800	359774501	1879	1879	1879	1879	0
34	20250212	180700	359774501	1879	1879	1879	1879	0
35	20250212	180600	359774501	1879	1879	1879	1879	0
36	20250212	180500	359774501	1879	1879	1879	1879	0
37	20250212	180400	359774501	1879	1879	1879	1879	0
38	20250212	180300	359774501	1879	1879	1879	1879	0
39	20250212	180200	359774501	1879	1879	1879	1879	0
40	20250212	180100	359774501	1879	1879	1879	1879	0
41	20250212	180000	359774501	1879	1879	1879	1879	0
42	20250212	175900	359774501	1879	1879	1879	1879	0
43	20250212	175800	359774501	1879	1879	1879	1879	0
44	20250212	175700	359774501	1879	1879	1879	1879	0
45	20250212	175600	359774501	1879	1879	1879	1879	0
46	20250212	175500	359774501	1879	1879	1879	1879	0
47	20250212	175400	359774501	1879	1879	1879	1879	0
48	20250212	175300	359774501	1879	1879	1879	1879	0
49	20250212	175200	359774501	1879	1879	1879	1879	0
50	20250212	175100	359774501	1879	1879	1879	1879	0
51	20250212	175000	359774501	1879	1879	1879	1879	0
52	20250212	174900	359774501	1879	1879	1879	1879	0
53	20250212	174800	359774501	1879	1879	1879	1879	0
54	20250212	174700	359774501	1879	1879	1879	1879	0
55	20250212	174600	359774501	1879	1879	1879	1879	0
56	20250212	174500	359774501	1879	1879	1879	1879	0
57	20250212	174400	359774501	1879	1879	1879	1879	0
58	20250212	174300	359774501	1879	1879	1879	1879	0
59	20250212	174200	359774501	1879	1879	1879	1879	0
60	20250212	174100	359774501	1879	1879	1879	1879	0
61	20250212	174000	359774501	1879	1879	1879	1879	0
62	20250212	173900	359774501	1879	1879	1879	1879	1025
63	20250212	173800	359774501	1879	1879	1879	1879	0
64	20250212	173700	359774501	1879	1879	1879	1879	0
65	20250212	173600	359774501	1879	1879	1879	1879	0
66	20250212	173500	359774501	1879	1879	1879	1879	0
67	20250212	173400	359774501	1879	1879	1879	1879	0
68	20250212	173300	359774501	1879	1879	1879	1879	0
69	20250212	173200	359774501	1879	1879	1879	1879	0
70	20250212	173100	359774501	1879	1879	1879	1879	0
71	20250212	173000	359774501	1879	1879	1879	1879	0
72	20250212	172900	359774501	1879	1879	1879	1879	0
73	20250212	172800	359774501	1879	1879	1879	1879	0
74	20250212	172700	359774501	1879	1879	1879	1879	0
75	20250212	172600	359774501	1879	1879	1879	1879	0
76	20250212	172500	359774501	1879	1879	1879	1879	0
77	20250212	172400	359774501	1879	1879	1879	1879	0
78	20250212	172300	359774501	1879	1879	1879	1879	0
79	20250212	172200	359774501	1879	1879	1879	1879	0
80	20250212	172100	359774501	1879	1879	1879	1879	0
81	20250212	172000	359774501	1879	1879	1879	1879	0
82	20250212	171900	359774501	1879	1879	1879	1879	0
83	20250212	171800	359774501	1879	1879	1879	1879	0
84	20250212	171700	359774501	1879	1879	1879	1879	0
85	20250212	171600	359774501	1879	1879	1879	1879	0
86	20250212	171500	359774501	1879	1879	1879	1879	0
87	20250212	171400	359774501	1879	1879	1879	1879	0
88	20250212	171300	359774501	1879	1879	1879	1879	0
89	20250212	171200	359774501	1879	1879	1879	1879	0
90	20250212	171100	359774501	1879	1879	1879	1879	0
91	20250212	171000	359774501	1879	1879	1879	1879	0
92	20250212	170900	359774501	1879	1879	1879	1879	1025
93	20250212	170800	359774501	1879	1879	1879	1879	0
94	20250212	170700	359774501	1879	1879	1879	1879	0
95	20250212	170600	359774501	1879	1879	1879	1879	0
96	20250212	170500	359774501	1879	1879	1879	1879	0
97	20250212	170400	359774501	1879	1879	1879	1879	0
98	20250212	170300	359774501	1879	1879	1879	1879	0
99	20250212	170200	359774501	1879	1879	1879	1879	0
100	20250212	170100	359774501	1879	1879	1879	1879	0
101	20250212	170000	359774501	1879	1879	1879	1879	0
102	20250212	165900	359774501	1879	1879	1879	1879	0
103	20250212	165800	359774501	1879	1879	1879	1879	0
104	20250212	165700	359774501	1879	1879	1879	1879	0
105	20250212	165600	359774501	1879	1879	1879	1879	0
106	20250212	165500	359774501	1879	1879	1879	1879	0
107	20250212	165400	359774501	1879	1879	1879	1879	0
108	20250212	165300	359774501	1879	1879	1879	1879	0
109	20250212	165200	359774501	1879	1879	1879	1879	0
110	20250212	165100	359774501	1879	1879	1879	1879	0
111	20250212	165000	359774501	1879	1879	1879	1879	0
112	20250212	164900	359774501	1879	1879	1879	1879	0
113	20250212	164800	359774501	1879	1879	1879	1879	0
114	20250212	164700	359774501	1879	1879	1879	1879	0
115	20250212	164600	359774501	1879	1879	1879	1879	0
116	20250212	164500	359774501	1879	1879	1879	1879	0
117	20250212	164400	359774501	1879	1879	1879	1879	0
118	20250212	164300	359774501	1879	1879	1879	1879	0
119	20250212	164200	359774501	1879	1879	1879	1879	0
120	20250212	164100	359774501	1879	1879	1879	1879	0
121	20250212	164000	359774501	1879	1879	1879	1879	0
122	20250212	163900	359774501	1879	1879	1879	1879	1025
123	20250212	163800	359774501	1879	1879	1879	1879	0
124	20250212	163700	359774501	1879	1879	1879	1879	0
125	20250212	163600	359774501	1879	1879	1879	1879	0
126	20250212	163500	359774501	1879	1879	1879	1879	0
127	20250212	163400	359774501	1879	1879	1879	1879	0
128	20250212	163300	359774501	1879	1879	1879	1879	0
129	20250212	163200	359774501	1879	1879	1879	1879	0
130	20250212	163100	359774501	1879	1879	1879	1879	0
131	20250212	163000	359774501	1879	1879	1879	1879	0
132	20250212	162900	359774501	1879	1879	1879	1879	0
133	20250212	162800	359774501	1879	1879	1879	1879	0
134	20250212	162700	359774501	1879	1879	1879	1879	0
135	20250212	162600	359774501	1879	1879	1879	1879	0
136	20250212	162500	359774501	1879	1879	1879	1879	0
137	20250212	162400	359774501	1879	1879	1879	1879	0
138	20250212	162300	359774501	1879	1879	1879	1879	0
139	20250212	162200	359774501	1879	1879	1879	1879	0
140	20250212	162100	359774501	1879	1879	1879	1879	0
141	20250212	162000	359774501	1879	1879	1879	1879	0
142	20250212	161900	359774501	1879	1879	1879	1879	0
143	20250212	161800	359774501	1879	1879	1879	1879	0
144	20250212	161700	359774501	1879	1879	1879	1879	0
145	20250212	161600	359774501	1879	1879	1879	1879	0
146	20250212	161500	359774501	1879	1879	1879	1879	0
147	20250212	161400	359774501	1879	1879	1879	1879	0
148	20250212	161300	359774501	1879	1879	1879	1879	0
149	20250212	161200	359774501	1879	1879	1879	1879	0
150	20250212	161100	359774501	1879	1879	1879	1879	0
151	20250212	161000	359774501	1879	1879	1879	1879	0
152	20250212	160900	359774501	1879	1879	1879	1879	1025
153	20250212	160800	359774501	1879	1879	1879	1879	0
154	20250212	160700	359774501	1879	1879	1879	1879	0
155	20250212	160600	359774501	1879	1879	1879	1879	0
156	20250212	160500	359774501	1879	1879	1879	1879	0
157	20250212	160400	359774501	1879	1879	1879	1879	0
158	20250212	160300	359774501	1879	1879	1879	1879	0
159	20250212	160200	359774501	1879	1879	1879	1879	0
160	20250212	160100	359774501	1879	1879	1879	1879	0
161	20250212	160000	359774501	1879	1879	1879	1879	0
162	20250212	155900	359774501	1879	1879	1879	1879	0
163	20250212	155800	359774501	1879	1879	1879	1879	0
164	20250212	155700	359774501	1879	1879	1879	1879	0
165	20250212	155600	359774501	1879	1879	1879	1879	0
166	20250212	155500	359774501	1879	1879	1879	1879	0
167	20250212	155400	359774501	1879	1879	1879	1879	0
168	20250212	155300	359774501	1879	1879	1879	1879	0
169	20250212	155200	359774501	1879	1879	1879	1879	0
170	20250212	155100	359774501	1879	1879	1879	1879	0
171	20250212	155000	359774501	1879	1879	1879	1879	0
172	20250212	154900	359774501	1879	1879	1879	1879	0
173	20250212	154800	359774501	1879	1879	1879	1879	0
174	20250212	154700	359774501	1879	1879	1879	1879	0
175	20250212	154600	359774501	1879	1879	1879	1879	0
176	20250212	154500	359774501	1879	1879	1879	1879	0
177	20250212	154400	359774501	1879	1879	1879	1879	0
178	20250212	154300	359774501	1879	1879	1879	1879	0
179	20250212	154200	359774501	1879	1879	1879	1879	0
180	20250212	154100	359774501	1879	1879	1879	1879	0
181	20250212	154000	359774501	1879	1879	1879	1879	0
182	20250212	153900	359774501	1879	1879	1879	1879	1025
183	20250212	153800	359774501	1879	1879	1879	1879	0
184	20250212	153700	359774501	1879	1879	1879	1879	0
185	20250212	153600	359774501	1879	1879	1879	1879	0
186	20250212	153500	359774501	1879	1879	1879	1879	0
187	20250212	153400	359774501	1879	1879	1879	1879	0
188	20250212	153300	359774501	1879	1879	1879	1879	0
189	20250212	153200	359774501	1879	1879	1879	1879	0
190	20250212	153100	359774501	1879	1879	1879	1879	0
191	20250212	153000	359774501	1879	1879	1879	1879	1025
192	20250212	152900	357848526	1861	1861	1861	1861	0
193	20250212	152800	357848526	1861	1861	1861	1861	0
194	20250212	152700	357848526	1861	1861	1861	1861	0
195	20250212	152600	357848526	1861	1861	1861	1861	0
196	20250212	152500	357848526	1861	1861	1861	1861	0
197	20250212	152400	357848526	1861	1861	1861	1861	0
198	20250212	152300	357848526	1861	1861	1861	1861	0
199	20250212	152200	357848526	1861	1861	1861	1861	0
200	20250212	152100	357848526	1861	1861	1861	1861	0
201	20250212	152000	357848526	1861	1861	1861	1861	0
202	20250212	151900	357848526	1861	1861	1861	1861	0
203	20250212	151800	357848526	1861	1862	1862	1861	10
204	20250212	151700	357829908	1865	1865	1865	1865	10
205	20250212	151600	357811258	1865	1865	1865	1865	0
206	20250212	151500	357811258	1865	1865	1865	1865	5
207	20250212	151400	357801933	1865	1865	1865	1865	0
208	20250212	151300	357801933	1865	1865	1865	1865	0
209	20250212	151200	357801933	1865	1865	1865	1865	0
210	20250212	151100	357801933	1865	1865	1865	1865	0
211	20250212	151000	357801933	1865	1865	1865	1865	0
212	20250212	150900	357801933	1865	1865	1865	1865	0
213	20250212	150800	357801933	1865	1865	1865	1865	0
214	20250212	150700	357801933	1865	1860	1865	1860	2368
215	20250212	150600	353397348	1858	1858	1858	1858	0
216	20250212	150500	353397348	1858	1858	1858	1858	0
217	20250212	150400	353397348	1858	1858	1858	1858	0
218	20250212	150300	353397348	1858	1858	1858	1858	0
219	20250212	150200	353397348	1858	1858	1858	1858	0
220	20250212	150100	353397348	1858	1858	1858	1858	0
221	20250212	150000	353397348	1858	1859	1859	1858	46
222	20250212	145900	353311850	1859	1859	1859	1859	0
223	20250212	145800	353311850	1859	1859	1859	1859	0
224	20250212	145700	353311850	1859	1859	1859	1859	58
225	20250212	145600	353204028	1861	1859	1861	1858	2294
226	20250212	145500	348937124	1859	1859	1859	1859	34
227	20250212	145400	348873918	1859	1859	1859	1859	0
228	20250212	145300	348873918	1859	1859	1859	1859	59
229	20250212	145200	348764237	1860	1859	1860	1859	2081
230	20250212	145100	344895423	1858	1858	1858	1858	32
231	20250212	145000	344835967	1859	1859	1859	1859	10
232	20250212	144900	344817377	1859	1858	1859	1858	60
233	20250212	144800	344705887	1859	1859	1859	1859	0
234	20250212	144700	344705887	1859	1859	1859	1859	42
235	20250212	144600	344627809	1859	1859	1859	1859	0
236	20250212	144500	344627809	1859	1859	1859	1859	34
237	20250212	144400	344564603	1859	1859	1859	1859	20
238	20250212	144300	344527423	1859	1859	1859	1859	0
239	20250212	144200	344527423	1859	1859	1859	1859	38
240	20250212	144100	344456781	1859	1859	1859	1859	0
241	20250212	144000	344456781	1859	1859	1859	1859	58
242	20250212	143900	344348959	1859	1859	1859	1859	0
243	20250212	143800	344348959	1859	1859	1859	1859	33
244	20250212	143700	344287612	1859	1859	1859	1859	0
245	20250212	143600	344287612	1859	1859	1859	1859	52
246	20250212	143500	344190944	1859	1859	1859	1859	0
247	20250212	143400	344190944	1859	1859	1859	1859	40
248	20250212	143300	344116584	1860	1860	1860	1860	0
249	20250212	143200	344116584	1860	1859	1860	1859	2280
250	20250212	143100	339875794	1860	1860	1860	1858	215
251	20250212	143000	339476105	1861	1861	1861	1861	56
252	20250212	142900	339371889	1859	1859	1859	1859	39
253	20250212	142800	339299388	1866	1866	1866	1866	2
254	20250212	142700	339295656	1859	1859	1859	1859	92
255	20250212	142600	339124628	1859	1859	1859	1859	0
256	20250212	142500	339124628	1859	1859	1859	1859	34
257	20250212	142400	339061422	1859	1859	1859	1859	0
258	20250212	142300	339061422	1859	1859	1859	1859	54
259	20250212	142200	338961036	1859	1859	1859	1859	0
260	20250212	142100	338961036	1859	1859	1859	1859	38
261	20250212	142000	338890394	1859	1859	1859	1859	0
262	20250212	141900	338890394	1859	1859	1859	1859	48
263	20250212	141800	338801162	1859	1859	1859	1859	0
264	20250212	141700	338801162	1859	1859	1859	1859	0
265	20250212	141600	338801162	1859	1859	1859	1859	43
266	20250212	141500	338721225	1859	1859	1859	1859	0
267	20250212	141400	338721225	1859	1859	1859	1859	59
268	20250212	141300	338611544	1859	1859	1859	1859	0
269	20250212	141200	338611544	1859	1859	1859	1859	33
270	20250212	141100	338550197	1866	1866	1866	1866	2
271	20250212	141000	338546465	1859	1859	1859	1859	57
272	20250212	140900	338440502	1867	1867	1867	1867	1
273	20250212	140800	338438635	1859	1859	1859	1859	34
274	20250212	140700	338375429	1868	1868	1868	1868	0
275	20250212	140600	338375429	1868	1859	1868	1859	53
276	20250212	140500	338276884	1858	1858	1858	1858	0
277	20250212	140400	338276884	1858	1859	1859	1858	460
278	20250212	140300	337422076	1859	1859	1859	1859	41
279	20250212	140200	337345857	1859	1859	1859	1859	0
280	20250212	140100	337345857	1859	1859	1859	1859	53
281	20250212	140000	337247330	1859	1859	1859	1859	0
282	20250212	135900	337247330	1859	1859	1859	1859	39
283	20250212	135800	337174829	1859	1859	1859	1859	0
284	20250212	135700	337174829	1859	1859	1859	1859	49
285	20250212	135600	337083738	1859	1859	1859	1859	0
286	20250212	135500	337083738	1859	1859	1859	1859	168
287	20250212	135400	336771426	1859	1859	1859	1859	0
288	20250212	135300	336771426	1859	1859	1859	1859	54
289	20250212	135200	336671040	1859	1859	1859	1859	0
290	20250212	135100	336671040	1859	1859	1859	1859	38
291	20250212	135000	336600398	1859	1859	1859	1859	0
292	20250212	134900	336600398	1859	1859	1859	1859	0
293	20250212	134800	336600398	1859	1859	1859	1859	50
294	20250212	134700	336507448	1859	1859	1859	1859	0
295	20250212	134600	336507448	1859	1859	1859	1859	41
296	20250212	134500	336431229	1859	1859	1859	1859	0
297	20250212	134400	336431229	1859	1859	1859	1859	49
298	20250212	134300	336340138	1858	1858	1858	1858	0
299	20250212	134200	336340138	1858	1858	1858	1858	43
300	20250212	134100	336260244	1858	1858	1858	1858	0
301	20250212	134000	336260244	1858	1858	1858	1858	57
302	20250212	133900	336154338	1859	1859	1859	1859	0
303	20250212	133800	336154338	1859	1859	1859	1859	34
304	20250212	133700	336091132	1858	1858	1858	1858	0
305	20250212	133600	336091132	1858	1858	1858	1858	0
306	20250212	133500	336091132	1858	1858	1858	1858	50
307	20250212	133400	335998232	1859	1859	1859	1859	0
308	20250212	133300	335998232	1859	1859	1859	1859	42
309	20250212	133200	335920154	1862	1860	1862	1860	2366
310	20250212	133100	331518101	1860	1862	1862	1860	562
311	20250212	133000	330472749	1865	1865	1865	1865	0
312	20250212	132900	330472749	1865	1871	1871	1865	1017
313	20250212	132800	328572181	1872	1879	1879	1872	4428
314	20250212	132700	320278320	1876	1875	1879	1868	4526
315	20250212	132600	311811902	1879	1871	1880	1871	7249
316	20250212	132500	298233573	1872	1865	1872	1865	1442
317	20250212	132400	295534843	1865	1865	1865	1865	0
318	20250212	132300	295534843	1865	1865	1865	1865	46
319	20250212	132200	295449053	1877	1877	1877	1877	3
320	20250212	132100	295443422	1861	1861	1861	1861	3460
321	20250212	132000	289004362	1862	1863	1863	1862	84
322	20250212	131900	288847953	1863	1863	1863	1863	0
323	20250212	131800	288847953	1863	1863	1863	1863	58
324	20250212	131700	288739899	1866	1878	1878	1866	2193
325	20250212	131600	284647685	1870	1860	1870	1860	2814
326	20250212	131500	279412973	1859	1859	1859	1859	98
327	20250212	131400	279230791	1859	1859	1859	1859	49
328	20250212	131300	279139700	1859	1859	1859	1859	0
329	20250212	131200	279139700	1859	1859	1859	1859	43
330	20250212	131100	279059763	1859	1859	1859	1859	0
331	20250212	131000	279059763	1859	1859	1859	1859	53
332	20250212	130900	278961236	1860	1860	1860	1860	0
333	20250212	130800	278961236	1860	1860	1860	1860	50
334	20250212	130700	278868236	1860	1861	1861	1860	19
335	20250212	130600	278832888	1865	1873	1873	1865	3781
336	20250212	130500	271772800	1870	1867	1879	1867	5818
337	20250212	130400	260900903	1868	1877	1877	1868	1734
338	20250212	130300	257658894	1877	1864	1877	1860	3815
339	20250212	130200	250560263	1864	1864	1864	1864	0
340	20250212	130100	250560263	1864	1864	1864	1864	48
341	20250212	130000	250470791	1864	1864	1864	1864	0
342	20250212	125900	250470791	1864	1865	1865	1864	20
343	20250212	125800	250433500	1867	1867	1867	1867	0
344	20250212	125700	250433500	1867	1868	1868	1867	43
345	20250212	125600	250353196	1870	1870	1870	1870	0
346	20250212	125500	250353196	1870	1870	1870	1870	0
347	20250212	125400	250353196	1870	1871	1875	1870	363
348	20250212	125300	249673358	1872	1880	1880	1872	1080
349	20250212	125200	247651535	1875	1866	1875	1866	3350
350	20250212	125100	241397284	1866	1866	1866	1866	0
351	20250212	125000	241397284	1866	1867	1867	1866	74
352	20250212	124900	241259176	1867	1867	1867	1867	0
353	20250212	124800	241259176	1867	1873	1876	1867	2198
354	20250212	124700	237152077	1874	1877	1880	1874	7255
355	20250212	124600	223550024	1880	1884	1890	1880	5842
356	20250212	124500	212529271	1880	1866	1880	1866	6680
357	20250212	124400	200029751	1863	1857	1863	1855	6873
358	20250212	124300	187255680	1857	1859	1859	1857	21
359	20250212	124200	187216643	1860	1856	1874	1856	3373
360	20250212	124100	180919510	1876	1855	1876	1855	4199
361	20250212	124000	173126145	1855	1855	1855	1855	12
362	20250212	123900	173103885	1855	1855	1855	1855	11
363	20250212	123800	173083480	1856	1856	1856	1856	0
364	20250212	123700	173083480	1856	1856	1856	1856	2
365	20250212	123600	173079768	1856	1856	1856	1856	0
366	20250212	123500	173079768	1856	1856	1856	1856	58
367	20250212	123400	172972120	1857	1857	1857	1857	1
368	20250212	123300	172970263	1857	1857	1857	1857	11
369	20250212	123200	172949836	1858	1858	1858	1858	0
370	20250212	123100	172949836	1858	1858	1858	1858	20
371	20250212	123000	172912676	1859	1859	1859	1859	0
372	20250212	122900	172912676	1859	1859	1859	1859	10
373	20250212	122800	172894086	1861	1861	1861	1861	0
374	20250212	122700	172894086	1861	1861	1861	1861	0
375	20250212	122600	172894086	1861	1861	1861	1861	1
376	20250212	122500	172892225	1863	1863	1863	1863	0
377	20250212	122400	172892225	1863	1864	1864	1863	111
378	20250212	122300	172685381	1866	1866	1866	1866	0
379	20250212	122200	172685381	1866	1866	1866	1866	1
380	20250212	122100	172683515	1867	1867	1867	1867	0
381	20250212	122000	172683515	1867	1867	1867	1867	1
382	20250212	121900	172681648	1868	1868	1868	1868	0
383	20250212	121800	172681648	1868	1868	1868	1868	111
384	20250212	121700	172474300	1870	1870	1870	1870	0
385	20250212	121600	172474300	1870	1880	1880	1870	6823
386	20250212	121500	159686830	1880	1868	1884	1868	5996
387	20250212	121400	148457446	1870	1870	1870	1870	10
388	20250212	121300	148438746	1870	1870	1870	1870	0
389	20250212	121200	148438746	1870	1875	1875	1870	4548
390	20250212	121100	139917758	1879	1890	1890	1878	9621
391	20250212	121000	121811914	1889	1875	1889	1875	6383
392	20250212	120900	109812179	1866	1875	1875	1866	9221
393	20250212	120800	92586889	1880	1867	1883	1867	5553
394	20250212	120700	82162814	1863	1863	1863	1863	306
395	20250212	120600	81592736	1855	1855	1855	1853	2526
396	20250212	120500	76908181	1854	1853	1854	1853	1354
397	20250212	120400	74397919	1853	1853	1853	1853	0
398	20250212	120300	74397919	1853	1853	1853	1853	87
399	20250212	120200	74236708	1853	1853	1853	1853	0
400	20250212	120100	74236708	1853	1853	1853	1853	51
401	20250212	120000	74142205	1853	1853	1853	1853	0
402	20250212	115900	74142205	1853	1853	1853	1853	0
403	20250212	115800	74142205	1853	1854	1854	1853	69
404	20250212	115700	74014320	1854	1854	1854	1854	1000
405	20250212	115600	72160320	1853	1853	1853	1853	58
406	20250212	115500	72052846	1853	1853	1853	1853	147
407	20250212	115400	71780455	1853	1853	1853	1853	34
408	20250212	115300	71717453	1854	1854	1854	1854	269
409	20250212	115200	71218727	1853	1853	1853	1853	57
410	20250212	115100	71113106	1854	1854	1854	1854	0
411	20250212	115000	71113106	1854	1853	1854	1853	89
412	20250212	114900	70948134	1854	1854	1854	1854	0
413	20250212	114800	70948134	1854	1854	1854	1854	20
414	20250212	114700	70911054	1855	1855	1855	1855	2
415	20250212	114600	70907344	1855	1855	1855	1855	11
416	20250212	114500	70886939	1856	1856	1856	1856	0
417	20250212	114400	70886939	1856	1856	1856	1856	0
418	20250212	114300	70886939	1856	1856	1856	1856	1
419	20250212	114200	70885083	1858	1858	1858	1858	0
420	20250212	114100	70885083	1858	1859	1859	1858	3290
421	20250212	114000	64769013	1863	1863	1863	1863	1
422	20250212	113900	64767150	1859	1859	1859	1859	57
423	20250212	113800	64661187	1863	1864	1864	1863	1310
424	20250212	113700	62220474	1860	1855	1860	1854	835
425	20250212	113600	60670690	1855	1855	1855	1855	500
426	20250212	113500	59743190	1855	1855	1855	1855	32
427	20250212	113400	59683830	1855	1855	1855	1855	0
428	20250212	113300	59683830	1855	1855	1855	1855	35
429	20250212	113200	59618905	1857	1857	1857	1857	0
430	20250212	113100	59618905	1857	1856	1857	1856	50
431	20250212	113000	59526057	1855	1856	1856	1855	204
432	20250212	112900	59147487	1856	1856	1856	1856	0
433	20250212	112800	59147487	1856	1856	1856	1856	1
434	20250212	112700	59145631	1858	1858	1858	1858	0
435	20250212	112600	59145631	1858	1858	1858	1858	1
436	20250212	112500	59143773	1860	1860	1860	1860	1
437	20250212	112400	59141913	1858	1858	1858	1858	35
438	20250212	112300	59076883	1853	1853	1853	1853	0
439	20250212	112200	59076883	1853	1853	1853	1853	50
440	20250212	112100	58984233	1862	1862	1862	1862	37
441	20250212	112000	58915339	1855	1854	1855	1854	77
442	20250212	111900	58772565	1866	1866	1866	1866	0
443	20250212	111800	58772565	1866	1853	1866	1853	53
444	20250212	111700	58674330	1854	1854	1854	1854	0
445	20250212	111600	58674330	1854	1854	1854	1854	113
446	20250212	111500	58464828	1854	1854	1854	1854	9
447	20250212	111400	58448142	1855	1855	1855	1855	0
448	20250212	111300	58448142	1855	1855	1855	1855	59
449	20250212	111200	58338697	1856	1856	1856	1856	0
450	20250212	111100	58338697	1856	1856	1856	1856	32
451	20250212	111000	58279305	1854	1854	1854	1854	0
452	20250212	110900	58279305	1854	1854	1854	1854	47
453	20250212	110800	58192167	1854	1854	1854	1854	0
454	20250212	110700	58192167	1854	1854	1854	1854	45
455	20250212	110600	58108737	1867	1867	1867	1867	0
456	20250212	110500	58108737	1867	1853	1867	1853	387
457	20250212	110400	57390264	1854	1854	1854	1854	0
458	20250212	110300	57390264	1854	1854	1854	1854	12
459	20250212	110200	57368016	1853	1854	1854	1853	52
460	20250212	110100	57271650	1854	1854	1854	1854	365
461	20250212	110000	56594940	1854	1854	1854	1854	28
462	20250212	105900	56543028	1854	1854	1854	1854	0
463	20250212	105800	56543028	1854	1855	1855	1854	56
464	20250212	105700	56439184	1854	1854	1854	1854	0
465	20250212	105600	56439184	1854	1854	1854	1854	46
466	20250212	105500	56353900	1855	1855	1855	1855	0
467	20250212	105400	56353900	1855	1854	1855	1854	48
468	20250212	105300	56264906	1855	1855	1855	1855	0
469	20250212	105200	56264906	1855	1855	1855	1855	37
470	20250212	105100	56196271	1856	1856	1856	1856	0
471	20250212	105000	56196271	1856	1856	1856	1856	3
472	20250212	104900	56190703	1857	1857	1857	1857	0
473	20250212	104800	56190703	1857	1857	1857	1857	0
474	20250212	104700	56190703	1857	1858	1862	1857	1193
475	20250212	104600	53974105	1854	1854	1854	1854	0
476	20250212	104500	53974105	1854	1856	1862	1854	2434
477	20250212	104400	49456661	1854	1854	1854	1854	0
478	20250212	104300	49456661	1854	1855	1855	1854	552
479	20250212	104200	48432753	1855	1855	1855	1855	1
480	20250212	104100	48430898	1854	1854	1854	1854	39
481	20250212	104000	48358592	1855	1856	1856	1855	427
482	20250212	103900	47566446	1856	1855	1856	1855	115
483	20250212	103800	47353061	1856	1856	1856	1856	0
484	20250212	103700	47353061	1856	1856	1856	1856	41
485	20250212	103600	47276965	1855	1856	1857	1855	587
486	20250212	103500	46187982	1856	1855	1856	1855	30
487	20250212	103400	46132310	1855	1856	1856	1855	59
488	20250212	103300	46022840	1856	1856	1856	1856	0
489	20250212	103200	46022840	1856	1856	1856	1856	62
490	20250212	103100	45907768	1857	1856	1857	1856	160
491	20250212	103000	45610768	1856	1857	1857	1856	123
492	20250212	102900	45382440	1855	1855	1855	1855	0
493	20250212	102800	45382440	1855	1856	1857	1855	117
494	20250212	102700	45165285	1855	1855	1855	1855	0
495	20250212	102600	45165285	1855	1855	1855	1855	59
496	20250212	102500	45055840	1856	1856	1856	1856	0
497	20250212	102400	45055840	1856	1857	1857	1856	81
498	20250212	102300	44905494	1855	1855	1855	1855	0
499	20250212	102200	44905494	1855	1855	1855	1855	0
500	20250212	102100	44905494	1855	1855	1855	1855	57
501	20250212	102000	44799759	1856	1856	1856	1856	0
502	20250212	101900	44799759	1856	1857	1857	1856	1615
503	20250212	101800	41802219	1855	1855	1855	1855	0
504	20250212	101700	41802219	1855	1855	1855	1855	46
505	20250212	101600	41716889	1856	1856	1856	1856	101
506	20250212	101500	41529433	1855	1856	1856	1855	438
507	20250212	101400	40716551	1857	1857	1857	1857	33
508	20250212	101300	40655270	1857	1857	1857	1857	51
509	20250212	101200	40560563	1857	1857	1857	1857	0
510	20250212	101100	40560563	1857	1857	1857	1857	41
511	20250212	101000	40484426	1858	1858	1858	1858	50
512	20250212	100900	40391526	1858	1857	1858	1857	107
513	20250212	100800	40192777	1858	1858	1858	1858	10
514	20250212	100700	40174197	1858	1858	1858	1858	40
515	20250212	100600	40099877	1858	1859	1859	1858	45
516	20250212	100500	40016247	1858	1859	1859	1858	320
517	20250212	100400	39421667	1859	1859	1859	1859	21
518	20250212	100300	39382628	1859	1859	1859	1859	0
519	20250212	100200	39382628	1859	1859	1859	1859	46
520	20250212	100100	39297114	1859	1859	1859	1859	0
521	20250212	100000	39297114	1859	1859	1859	1859	47
522	20250212	095900	39209741	1860	1860	1860	1860	2
523	20250212	095800	39206021	1859	1859	1859	1859	44
524	20250212	095700	39124225	1859	1859	1859	1859	0
525	20250212	095600	39124225	1859	1859	1859	1859	54
526	20250212	095500	39023839	1859	1859	1859	1859	0
527	20250212	095400	39023839	1859	1859	1859	1859	0
528	20250212	095300	39023839	1859	1859	1859	1859	38
529	20250212	095200	38953197	1860	1860	1860	1860	2
530	20250212	095100	38949477	1860	1860	1860	1859	94
531	20250212	095000	38774691	1860	1860	1860	1860	15
532	20250212	094900	38746791	1860	1860	1860	1860	38
533	20250212	094800	38676111	1862	1861	1862	1861	2310
534	20250212	094700	34377191	1860	1860	1860	1860	50
535	20250212	094600	34284191	1860	1860	1860	1860	0
536	20250212	094500	34284191	1860	1860	1860	1860	106
537	20250212	094400	34087031	1862	1862	1862	1862	0
538	20250212	094300	34087031	1862	1862	1862	1861	26
539	20250212	094200	34038631	1864	1861	1864	1861	20
540	20250212	094100	34001381	1861	1860	1861	1860	596
541	20250212	094000	32892269	1861	1861	1861	1861	10
542	20250212	093900	32873659	1861	1861	1861	1861	10
543	20250212	093800	32855049	1861	1864	1864	1861	26
544	20250212	093700	32806648	1864	1864	1864	1864	50
545	20250212	093600	32713448	1864	1864	1864	1864	0
546	20250212	093500	32713448	1864	1864	1864	1864	0
547	20250212	093400	32713448	1864	1864	1864	1864	1
548	20250212	093300	32711584	1864	1864	1864	1864	1
549	20250212	093200	32709720	1864	1864	1864	1864	0
550	20250212	093100	32709720	1864	1864	1864	1864	0
551	20250212	093000	32709720	1864	1864	1864	1864	5
552	20250212	092900	32700400	1864	1864	1864	1864	1
553	20250212	092800	32698536	1861	1861	1861	1860	2095
554	20250212	092700	28799817	1861	1864	1864	1861	1157
555	20250212	092600	26643331	1865	1865	1865	1865	40
556	20250212	092500	26568731	1865	1865	1865	1865	20
557	20250212	092400	26531431	1868	1864	1868	1864	3002
558	20250212	092300	20935695	1861	1861	1861	1861	0
559	20250212	092200	20935695	1861	1861	1861	1861	0
560	20250212	092100	20935695	1861	1861	1861	1861	0
561	20250212	092000	20935695	1861	1861	1861	1861	0
562	20250212	091900	20935695	1861	1861	1861	1861	0
563	20250212	091800	20935695	1861	1861	1861	1861	0
564	20250212	091700	20935695	1861	1868	1868	1861	3474
565	20250212	091600	14459651	1868	1868	1868	1868	3
566	20250212	091500	14454047	1868	1868	1868	1868	3
567	20250212	091400	14448443	1868	1868	1868	1868	0
568	20250212	091300	14448443	1868	1868	1868	1868	100
569	20250212	091200	14261643	1868	1868	1868	1868	100
570	20250212	091100	14074843	1868	1869	1869	1868	2266
571	20250212	091000	9841923	1872	1875	1875	1870	2633
572	20250212	090900	4912669	1876	1876	1876	1876	12
573	20250212	090800	4890157	1876	1878	1878	1876	1200
574	20250212	090700	2638944	1880	1880	1880	1879	80
575	20250212	090600	2488588	1880	1888	1888	1880	443
576	20250212	090500	1655297	1889	1890	1890	1889	12
577	20250212	090400	1632628	1894	1894	1894	1894	0
578	20250212	090300	1632628	1894	1894	1894	1894	0
579	20250212	090200	1632628	1894	1894	1894	1894	0
580	20250212	090100	1632628	1894	1894	1894	1894	0
581	20250212	090000	1632628	1894	1894	1894	1894	862