KissMeData/002920/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183900	26887137	1870	1870	1870	1870	164
3	20250224	183800	26887137	1870	1870	1870	1870	0
4	20250224	183700	26887137	1870	1870	1870	1870	0
5	20250224	183600	26887137	1870	1870	1870	1870	0
6	20250224	183500	26887137	1870	1870	1870	1870	0
7	20250224	183400	26887137	1870	1870	1870	1870	0
8	20250224	183300	26887137	1870	1870	1870	1870	0
9	20250224	183200	26887137	1870	1870	1870	1870	0
10	20250224	183100	26887137	1870	1870	1870	1870	0
11	20250224	183000	26887137	1870	1870	1870	1870	0
12	20250224	182900	26887137	1870	1870	1870	1870	0
13	20250224	182800	26887137	1870	1870	1870	1870	0
14	20250224	182700	26887137	1870	1870	1870	1870	0
15	20250224	182600	26887137	1870	1870	1870	1870	0
16	20250224	182500	26887137	1870	1870	1870	1870	0
17	20250224	182400	26887137	1870	1870	1870	1870	0
18	20250224	182300	26887137	1870	1870	1870	1870	0
19	20250224	182200	26887137	1870	1870	1870	1870	0
20	20250224	182100	26887137	1870	1870	1870	1870	0
21	20250224	182000	26887137	1870	1870	1870	1870	0
22	20250224	181900	26887137	1870	1870	1870	1870	0
23	20250224	181800	26887137	1870	1870	1870	1870	0
24	20250224	181700	26887137	1870	1870	1870	1870	0
25	20250224	181600	26887137	1870	1870	1870	1870	0
26	20250224	181500	26887137	1870	1870	1870	1870	0
27	20250224	181400	26887137	1870	1870	1870	1870	0
28	20250224	181300	26887137	1870	1870	1870	1870	0
29	20250224	181200	26887137	1870	1870	1870	1870	0
30	20250224	181100	26887137	1870	1870	1870	1870	0
31	20250224	181000	26887137	1870	1870	1870	1870	0
32	20250224	180900	26887137	1870	1870	1870	1870	164
33	20250224	180800	26887137	1870	1870	1870	1870	0
34	20250224	180700	26887137	1870	1870	1870	1870	0
35	20250224	180600	26887137	1870	1870	1870	1870	0
36	20250224	180500	26887137	1870	1870	1870	1870	0
37	20250224	180400	26887137	1870	1870	1870	1870	0
38	20250224	180300	26887137	1870	1870	1870	1870	0
39	20250224	180200	26887137	1870	1870	1870	1870	0
40	20250224	180100	26887137	1870	1870	1870	1870	0
41	20250224	180000	26887137	1870	1870	1870	1870	0
42	20250224	175900	26887137	1870	1870	1870	1870	0
43	20250224	175800	26887137	1870	1870	1870	1870	0
44	20250224	175700	26887137	1870	1870	1870	1870	0
45	20250224	175600	26887137	1870	1870	1870	1870	0
46	20250224	175500	26887137	1870	1870	1870	1870	0
47	20250224	175400	26887137	1870	1870	1870	1870	0
48	20250224	175300	26887137	1870	1870	1870	1870	0
49	20250224	175200	26887137	1870	1870	1870	1870	0
50	20250224	175100	26887137	1870	1870	1870	1870	0
51	20250224	175000	26887137	1870	1870	1870	1870	0
52	20250224	174900	26887137	1870	1870	1870	1870	0
53	20250224	174800	26887137	1870	1870	1870	1870	0
54	20250224	174700	26887137	1870	1870	1870	1870	0
55	20250224	174600	26887137	1870	1870	1870	1870	0
56	20250224	174500	26887137	1870	1870	1870	1870	0
57	20250224	174400	26887137	1870	1870	1870	1870	0
58	20250224	174300	26887137	1870	1870	1870	1870	0
59	20250224	174200	26887137	1870	1870	1870	1870	0
60	20250224	174100	26887137	1870	1870	1870	1870	0
61	20250224	174000	26887137	1870	1870	1870	1870	0
62	20250224	173900	26887137	1870	1870	1870	1870	164
63	20250224	173800	26887137	1870	1870	1870	1870	0
64	20250224	173700	26887137	1870	1870	1870	1870	0
65	20250224	173600	26887137	1870	1870	1870	1870	0
66	20250224	173500	26887137	1870	1870	1870	1870	0
67	20250224	173400	26887137	1870	1870	1870	1870	0
68	20250224	173300	26887137	1870	1870	1870	1870	0
69	20250224	173200	26887137	1870	1870	1870	1870	0
70	20250224	173100	26887137	1870	1870	1870	1870	0
71	20250224	173000	26887137	1870	1870	1870	1870	0
72	20250224	172900	26887137	1870	1870	1870	1870	0
73	20250224	172800	26887137	1870	1870	1870	1870	0
74	20250224	172700	26887137	1870	1870	1870	1870	0
75	20250224	172600	26887137	1870	1870	1870	1870	0
76	20250224	172500	26887137	1870	1870	1870	1870	0
77	20250224	172400	26887137	1870	1870	1870	1870	0
78	20250224	172300	26887137	1870	1870	1870	1870	0
79	20250224	172200	26887137	1870	1870	1870	1870	0
80	20250224	172100	26887137	1870	1870	1870	1870	0
81	20250224	172000	26887137	1870	1870	1870	1870	0
82	20250224	171900	26887137	1870	1870	1870	1870	0
83	20250224	171800	26887137	1870	1870	1870	1870	0
84	20250224	171700	26887137	1870	1870	1870	1870	0
85	20250224	171600	26887137	1870	1870	1870	1870	0
86	20250224	171500	26887137	1870	1870	1870	1870	0
87	20250224	171400	26887137	1870	1870	1870	1870	0
88	20250224	171300	26887137	1870	1870	1870	1870	0
89	20250224	171200	26887137	1870	1870	1870	1870	0
90	20250224	171100	26887137	1870	1870	1870	1870	0
91	20250224	171000	26887137	1870	1870	1870	1870	0
92	20250224	170900	26887137	1870	1870	1870	1870	164
93	20250224	170800	26887137	1870	1870	1870	1870	0
94	20250224	170700	26887137	1870	1870	1870	1870	0
95	20250224	170600	26887137	1870	1870	1870	1870	0
96	20250224	170500	26887137	1870	1870	1870	1870	0
97	20250224	170400	26887137	1870	1870	1870	1870	0
98	20250224	170300	26887137	1870	1870	1870	1870	0
99	20250224	170200	26887137	1870	1870	1870	1870	0
100	20250224	170100	26887137	1870	1870	1870	1870	0
101	20250224	170000	26887137	1870	1870	1870	1870	0
102	20250224	165900	26887137	1870	1870	1870	1870	0
103	20250224	165800	26887137	1870	1870	1870	1870	0
104	20250224	165700	26887137	1870	1870	1870	1870	0
105	20250224	165600	26887137	1870	1870	1870	1870	0
106	20250224	165500	26887137	1870	1870	1870	1870	0
107	20250224	165400	26887137	1870	1870	1870	1870	0
108	20250224	165300	26887137	1870	1870	1870	1870	0
109	20250224	165200	26887137	1870	1870	1870	1870	0
110	20250224	165100	26887137	1870	1870	1870	1870	0
111	20250224	165000	26887137	1870	1870	1870	1870	0
112	20250224	164900	26887137	1870	1870	1870	1870	0
113	20250224	164800	26887137	1870	1870	1870	1870	0
114	20250224	164700	26887137	1870	1870	1870	1870	0
115	20250224	164600	26887137	1870	1870	1870	1870	0
116	20250224	164500	26887137	1870	1870	1870	1870	0
117	20250224	164400	26887137	1870	1870	1870	1870	0
118	20250224	164300	26887137	1870	1870	1870	1870	0
119	20250224	164200	26887137	1870	1870	1870	1870	0
120	20250224	164100	26887137	1870	1870	1870	1870	0
121	20250224	164000	26887137	1870	1870	1870	1870	0
122	20250224	163900	26887137	1870	1870	1870	1870	164
123	20250224	163800	26887137	1870	1870	1870	1870	0
124	20250224	163700	26887137	1870	1870	1870	1870	0
125	20250224	163600	26887137	1870	1870	1870	1870	0
126	20250224	163500	26887137	1870	1870	1870	1870	0
127	20250224	163400	26887137	1870	1870	1870	1870	0
128	20250224	163300	26887137	1870	1870	1870	1870	0
129	20250224	163200	26887137	1870	1870	1870	1870	0
130	20250224	163100	26887137	1870	1870	1870	1870	0
131	20250224	163000	26887137	1870	1870	1870	1870	0
132	20250224	162900	26887137	1870	1870	1870	1870	0
133	20250224	162800	26887137	1870	1870	1870	1870	0
134	20250224	162700	26887137	1870	1870	1870	1870	0
135	20250224	162600	26887137	1870	1870	1870	1870	0
136	20250224	162500	26887137	1870	1870	1870	1870	0
137	20250224	162400	26887137	1870	1870	1870	1870	0
138	20250224	162300	26887137	1870	1870	1870	1870	0
139	20250224	162200	26887137	1870	1870	1870	1870	0
140	20250224	162100	26887137	1870	1870	1870	1870	0
141	20250224	162000	26887137	1870	1870	1870	1870	0
142	20250224	161900	26887137	1870	1870	1870	1870	0
143	20250224	161800	26887137	1870	1870	1870	1870	0
144	20250224	161700	26887137	1870	1870	1870	1870	0
145	20250224	161600	26887137	1870	1870	1870	1870	0
146	20250224	161500	26887137	1870	1870	1870	1870	0
147	20250224	161400	26887137	1870	1870	1870	1870	0
148	20250224	161300	26887137	1870	1870	1870	1870	0
149	20250224	161200	26887137	1870	1870	1870	1870	0
150	20250224	161100	26887137	1870	1870	1870	1870	0
151	20250224	161000	26887137	1870	1870	1870	1870	0
152	20250224	160900	26887137	1870	1870	1870	1870	164
153	20250224	160800	26887137	1870	1870	1870	1870	0
154	20250224	160700	26887137	1870	1870	1870	1870	0
155	20250224	160600	26887137	1870	1870	1870	1870	0
156	20250224	160500	26887137	1870	1870	1870	1870	0
157	20250224	160400	26887137	1870	1870	1870	1870	0
158	20250224	160300	26887137	1870	1870	1870	1870	0
159	20250224	160200	26887137	1870	1870	1870	1870	0
160	20250224	160100	26887137	1870	1870	1870	1870	0
161	20250224	160000	26887137	1870	1870	1870	1870	0
162	20250224	155900	26887137	1870	1870	1870	1870	0
163	20250224	155800	26887137	1870	1870	1870	1870	0
164	20250224	155700	26887137	1870	1870	1870	1870	0
165	20250224	155600	26887137	1870	1870	1870	1870	0
166	20250224	155500	26887137	1870	1870	1870	1870	0
167	20250224	155400	26887137	1870	1870	1870	1870	0
168	20250224	155300	26887137	1870	1870	1870	1870	0
169	20250224	155200	26887137	1870	1870	1870	1870	0
170	20250224	155100	26887137	1870	1870	1870	1870	0
171	20250224	155000	26887137	1870	1870	1870	1870	0
172	20250224	154900	26887137	1870	1870	1870	1870	0
173	20250224	154800	26887137	1870	1870	1870	1870	0
174	20250224	154700	26887137	1870	1870	1870	1870	0
175	20250224	154600	26887137	1870	1870	1870	1870	0
176	20250224	154500	26887137	1870	1870	1870	1870	0
177	20250224	154400	26887137	1870	1870	1870	1870	0
178	20250224	154300	26887137	1870	1870	1870	1870	0
179	20250224	154200	26887137	1870	1870	1870	1870	0
180	20250224	154100	26887137	1870	1870	1870	1870	0
181	20250224	154000	26887137	1870	1870	1870	1870	0
182	20250224	153900	26887137	1870	1870	1870	1870	164
183	20250224	153800	26887137	1870	1870	1870	1870	0
184	20250224	153700	26887137	1870	1870	1870	1870	0
185	20250224	153600	26887137	1870	1870	1870	1870	0
186	20250224	153500	26887137	1870	1870	1870	1870	0
187	20250224	153400	26887137	1870	1870	1870	1870	0
188	20250224	153300	26887137	1870	1870	1870	1870	0
189	20250224	153200	26887137	1870	1870	1870	1870	0
190	20250224	153100	26887137	1870	1870	1870	1870	0
191	20250224	153000	26887137	1870	1870	1870	1870	164
192	20250224	152900	26580457	1870	1870	1870	1870	0
193	20250224	152800	26580457	1870	1870	1870	1870	0
194	20250224	152700	26580457	1870	1870	1870	1870	0
195	20250224	152600	26580457	1870	1870	1870	1870	0
196	20250224	152500	26580457	1870	1870	1870	1870	0
197	20250224	152400	26580457	1870	1870	1870	1870	0
198	20250224	152300	26580457	1870	1870	1870	1870	0
199	20250224	152200	26580457	1870	1870	1870	1870	0
200	20250224	152100	26580457	1870	1870	1870	1870	0
201	20250224	152000	26580457	1870	1870	1870	1870	0
202	20250224	151900	26580457	1870	1870	1870	1870	10
203	20250224	151800	26561757	1870	1870	1870	1870	5
204	20250224	151700	26552407	1871	1871	1871	1871	5
205	20250224	151600	26543052	1870	1870	1870	1870	2
206	20250224	151500	26539312	1871	1870	1871	1870	109
207	20250224	151400	26335478	1870	1870	1870	1870	0
208	20250224	151300	26335478	1870	1870	1870	1870	0
209	20250224	151200	26335478	1870	1870	1870	1870	0
210	20250224	151100	26335478	1870	1870	1870	1870	0
211	20250224	151000	26335478	1870	1870	1870	1870	0
212	20250224	150900	26335478	1870	1870	1870	1870	0
213	20250224	150800	26335478	1870	1870	1870	1870	0
214	20250224	150700	26335478	1870	1870	1870	1870	0
215	20250224	150600	26335478	1870	1870	1870	1870	0
216	20250224	150500	26335478	1870	1870	1870	1870	0
217	20250224	150400	26335478	1870	1870	1870	1870	0
218	20250224	150300	26335478	1870	1870	1870	1870	0
219	20250224	150200	26335478	1870	1870	1870	1870	0
220	20250224	150100	26335478	1870	1870	1870	1870	0
221	20250224	150000	26335478	1870	1870	1870	1870	0
222	20250224	145900	26335478	1870	1870	1870	1870	0
223	20250224	145800	26335478	1870	1870	1870	1870	0
224	20250224	145700	26335478	1870	1870	1870	1870	0
225	20250224	145600	26335478	1870	1870	1870	1870	1
226	20250224	145500	26333608	1870	1870	1870	1870	0
227	20250224	145400	26333608	1870	1870	1870	1870	0
228	20250224	145300	26333608	1870	1870	1870	1870	0
229	20250224	145200	26333608	1870	1870	1870	1870	0
230	20250224	145100	26333608	1870	1870	1870	1870	0
231	20250224	145000	26333608	1870	1870	1870	1870	1
232	20250224	144900	26331738	1870	1864	1870	1864	3099
233	20250224	144800	20555184	1864	1864	1864	1864	0
234	20250224	144700	20555184	1864	1864	1864	1864	0
235	20250224	144600	20555184	1864	1864	1864	1864	0
236	20250224	144500	20555184	1864	1864	1864	1864	0
237	20250224	144400	20555184	1864	1864	1864	1864	0
238	20250224	144300	20555184	1864	1864	1864	1864	0
239	20250224	144200	20555184	1864	1864	1864	1864	20
240	20250224	144100	20517904	1864	1864	1864	1864	0
241	20250224	144000	20517904	1864	1864	1864	1864	1
242	20250224	143900	20516040	1864	1864	1864	1864	0
243	20250224	143800	20516040	1864	1864	1864	1864	10
244	20250224	143700	20497400	1864	1864	1864	1864	0
245	20250224	143600	20497400	1864	1864	1864	1864	0
246	20250224	143500	20497400	1864	1864	1864	1864	0
247	20250224	143400	20497400	1864	1864	1864	1864	0
248	20250224	143300	20497400	1864	1864	1864	1864	0
249	20250224	143200	20497400	1864	1864	1864	1864	0
250	20250224	143100	20497400	1864	1864	1864	1864	0
251	20250224	143000	20497400	1864	1864	1864	1864	0
252	20250224	142900	20497400	1864	1864	1864	1864	0
253	20250224	142800	20497400	1864	1864	1864	1864	0
254	20250224	142700	20497400	1864	1864	1864	1864	0
255	20250224	142600	20497400	1864	1864	1864	1864	0
256	20250224	142500	20497400	1864	1864	1864	1864	0
257	20250224	142400	20497400	1864	1864	1864	1864	0
258	20250224	142300	20497400	1864	1864	1864	1864	0
259	20250224	142200	20497400	1864	1864	1864	1864	0
260	20250224	142100	20497400	1864	1864	1864	1864	0
261	20250224	142000	20497400	1864	1864	1864	1864	0
262	20250224	141900	20497400	1864	1864	1864	1864	0
263	20250224	141800	20497400	1864	1864	1864	1864	0
264	20250224	141700	20497400	1864	1864	1864	1864	0
265	20250224	141600	20497400	1864	1864	1864	1864	0
266	20250224	141500	20497400	1864	1864	1864	1864	0
267	20250224	141400	20497400	1864	1864	1864	1864	0
268	20250224	141300	20497400	1864	1864	1864	1864	0
269	20250224	141200	20497400	1864	1864	1864	1864	0
270	20250224	141100	20497400	1864	1864	1864	1864	0
271	20250224	141000	20497400	1864	1864	1864	1864	0
272	20250224	140900	20497400	1864	1864	1864	1864	0
273	20250224	140800	20497400	1864	1864	1864	1864	0
274	20250224	140700	20497400	1864	1864	1864	1864	0
275	20250224	140600	20497400	1864	1864	1864	1864	0
276	20250224	140500	20497400	1864	1864	1864	1864	0
277	20250224	140400	20497400	1864	1864	1864	1864	0
278	20250224	140300	20497400	1864	1864	1864	1864	0
279	20250224	140200	20497400	1864	1864	1864	1864	0
280	20250224	140100	20497400	1864	1864	1864	1864	0
281	20250224	140000	20497400	1864	1864	1864	1864	7
282	20250224	135900	20484352	1866	1866	1866	1866	0
283	20250224	135800	20484352	1866	1866	1866	1866	0
284	20250224	135700	20484352	1866	1866	1866	1866	0
285	20250224	135600	20484352	1866	1866	1866	1866	0
286	20250224	135500	20484352	1866	1866	1866	1866	0
287	20250224	135400	20484352	1866	1866	1866	1866	0
288	20250224	135300	20484352	1866	1866	1866	1866	0
289	20250224	135200	20484352	1866	1866	1866	1866	0
290	20250224	135100	20484352	1866	1866	1866	1866	50
291	20250224	135000	20391052	1866	1866	1866	1866	0
292	20250224	134900	20391052	1866	1866	1866	1866	1
293	20250224	134800	20389186	1862	1862	1862	1862	0
294	20250224	134700	20389186	1862	1862	1862	1862	0
295	20250224	134600	20389186	1862	1862	1862	1862	0
296	20250224	134500	20389186	1862	1862	1862	1862	0
297	20250224	134400	20389186	1862	1862	1862	1862	0
298	20250224	134300	20389186	1862	1862	1862	1862	0
299	20250224	134200	20389186	1862	1862	1862	1862	0
300	20250224	134100	20389186	1862	1862	1862	1862	0
301	20250224	134000	20389186	1862	1862	1862	1862	0
302	20250224	133900	20389186	1862	1862	1862	1862	0
303	20250224	133800	20389186	1862	1862	1862	1862	0
304	20250224	133700	20389186	1862	1862	1862	1862	0
305	20250224	133600	20389186	1862	1862	1862	1862	0
306	20250224	133500	20389186	1862	1862	1862	1862	0
307	20250224	133400	20389186	1862	1862	1862	1862	0
308	20250224	133300	20389186	1862	1862	1862	1862	0
309	20250224	133200	20389186	1862	1862	1862	1862	0
310	20250224	133100	20389186	1862	1862	1862	1862	0
311	20250224	133000	20389186	1862	1862	1862	1862	0
312	20250224	132900	20389186	1862	1862	1862	1862	0
313	20250224	132800	20389186	1862	1862	1862	1862	0
314	20250224	132700	20389186	1862	1862	1862	1862	0
315	20250224	132600	20389186	1862	1862	1862	1862	0
316	20250224	132500	20389186	1862	1862	1862	1862	0
317	20250224	132400	20389186	1862	1862	1862	1862	0
318	20250224	132300	20389186	1862	1862	1862	1862	0
319	20250224	132200	20389186	1862	1862	1862	1862	0
320	20250224	132100	20389186	1862	1862	1862	1862	0
321	20250224	132000	20389186	1862	1862	1862	1862	0
322	20250224	131900	20389186	1862	1862	1862	1862	0
323	20250224	131800	20389186	1862	1862	1862	1862	0
324	20250224	131700	20389186	1862	1862	1862	1862	0
325	20250224	131600	20389186	1862	1862	1862	1862	0
326	20250224	131500	20389186	1862	1862	1862	1862	0
327	20250224	131400	20389186	1862	1862	1862	1862	0
328	20250224	131300	20389186	1862	1868	1868	1862	2930
329	20250224	131200	14923828	1870	1870	1870	1870	0
330	20250224	131100	14923828	1870	1870	1870	1870	19
331	20250224	131000	14888298	1870	1870	1870	1870	0
332	20250224	130900	14888298	1870	1870	1870	1870	0
333	20250224	130800	14888298	1870	1870	1870	1870	0
334	20250224	130700	14888298	1870	1870	1870	1870	0
335	20250224	130600	14888298	1870	1870	1870	1870	0
336	20250224	130500	14888298	1870	1870	1870	1870	0
337	20250224	130400	14888298	1870	1870	1870	1870	1
338	20250224	130300	14886428	1870	1870	1870	1870	0
339	20250224	130200	14886428	1870	1870	1870	1870	0
340	20250224	130100	14886428	1870	1870	1870	1870	0
341	20250224	130000	14886428	1870	1870	1870	1870	0
342	20250224	125900	14886428	1870	1870	1870	1870	0
343	20250224	125800	14886428	1870	1870	1870	1870	0
344	20250224	125700	14886428	1870	1870	1870	1870	0
345	20250224	125600	14886428	1870	1870	1870	1870	0
346	20250224	125500	14886428	1870	1870	1870	1870	0
347	20250224	125400	14886428	1870	1870	1870	1870	0
348	20250224	125300	14886428	1870	1870	1870	1870	0
349	20250224	125200	14886428	1870	1870	1870	1870	0
350	20250224	125100	14886428	1870	1870	1870	1870	0
351	20250224	125000	14886428	1870	1870	1870	1870	0
352	20250224	124900	14886428	1870	1870	1870	1870	0
353	20250224	124800	14886428	1870	1870	1870	1870	0
354	20250224	124700	14886428	1870	1870	1870	1870	0
355	20250224	124600	14886428	1870	1870	1870	1870	0
356	20250224	124500	14886428	1870	1870	1870	1870	0
357	20250224	124400	14886428	1870	1870	1870	1870	0
358	20250224	124300	14886428	1870	1870	1870	1870	0
359	20250224	124200	14886428	1870	1870	1870	1870	0
360	20250224	124100	14886428	1870	1870	1870	1870	0
361	20250224	124000	14886428	1870	1870	1870	1870	0
362	20250224	123900	14886428	1870	1870	1870	1870	0
363	20250224	123800	14886428	1870	1870	1870	1870	0
364	20250224	123700	14886428	1870	1870	1870	1870	0
365	20250224	123600	14886428	1870	1870	1870	1870	0
366	20250224	123500	14886428	1870	1870	1870	1870	0
367	20250224	123400	14886428	1870	1870	1870	1870	0
368	20250224	123300	14886428	1870	1870	1870	1870	0
369	20250224	123200	14886428	1870	1870	1870	1870	0
370	20250224	123100	14886428	1870	1870	1870	1870	0
371	20250224	123000	14886428	1870	1870	1870	1870	0
372	20250224	122900	14886428	1870	1870	1870	1870	0
373	20250224	122800	14886428	1870	1870	1870	1870	0
374	20250224	122700	14886428	1870	1870	1870	1870	0
375	20250224	122600	14886428	1870	1870	1870	1870	0
376	20250224	122500	14886428	1870	1870	1870	1870	0
377	20250224	122400	14886428	1870	1870	1870	1870	0
378	20250224	122300	14886428	1870	1870	1870	1870	0
379	20250224	122200	14886428	1870	1870	1870	1870	0
380	20250224	122100	14886428	1870	1870	1870	1870	0
381	20250224	122000	14886428	1870	1870	1870	1870	0
382	20250224	121900	14886428	1870	1870	1870	1870	0
383	20250224	121800	14886428	1870	1870	1870	1870	0
384	20250224	121700	14886428	1870	1870	1870	1870	0
385	20250224	121600	14886428	1870	1870	1870	1870	0
386	20250224	121500	14886428	1870	1870	1870	1870	0
387	20250224	121400	14886428	1870	1870	1870	1870	0
388	20250224	121300	14886428	1870	1870	1870	1870	0
389	20250224	121200	14886428	1870	1870	1870	1870	0
390	20250224	121100	14886428	1870	1870	1870	1870	0
391	20250224	121000	14886428	1870	1870	1870	1870	0
392	20250224	120900	14886428	1870	1870	1870	1870	0
393	20250224	120800	14886428	1870	1870	1870	1870	0
394	20250224	120700	14886428	1870	1870	1870	1870	0
395	20250224	120600	14886428	1870	1870	1870	1870	0
396	20250224	120500	14886428	1870	1870	1870	1870	10
397	20250224	120400	14867728	1870	1870	1871	1870	605
398	20250224	120300	13736377	1870	1869	1872	1869	3046
399	20250224	120200	8040863	1869	1869	1869	1869	0
400	20250224	120100	8040863	1869	1869	1869	1869	0
401	20250224	120000	8040863	1869	1869	1869	1869	0
402	20250224	115900	8040863	1869	1869	1869	1869	0
403	20250224	115800	8040863	1869	1869	1869	1869	0
404	20250224	115700	8040863	1869	1864	1869	1864	1346
405	20250224	115600	5531909	1861	1861	1861	1861	0
406	20250224	115500	5531909	1861	1861	1861	1861	0
407	20250224	115400	5531909	1861	1861	1861	1861	0
408	20250224	115300	5531909	1861	1861	1861	1861	0
409	20250224	115200	5531909	1861	1861	1861	1861	0
410	20250224	115100	5531909	1861	1861	1861	1861	0
411	20250224	115000	5531909	1861	1861	1861	1861	0
412	20250224	114900	5531909	1861	1861	1861	1861	0
413	20250224	114800	5531909	1861	1861	1861	1861	0
414	20250224	114700	5531909	1861	1861	1861	1861	0
415	20250224	114600	5531909	1861	1861	1861	1861	0
416	20250224	114500	5531909	1861	1861	1861	1861	0
417	20250224	114400	5531909	1861	1861	1861	1861	0
418	20250224	114300	5531909	1861	1861	1861	1861	0
419	20250224	114200	5531909	1861	1861	1861	1861	0
420	20250224	114100	5531909	1861	1861	1861	1861	0
421	20250224	114000	5531909	1861	1861	1861	1861	0
422	20250224	113900	5531909	1861	1861	1861	1861	0
423	20250224	113800	5531909	1861	1861	1861	1861	0
424	20250224	113700	5531909	1861	1861	1861	1861	0
425	20250224	113600	5531909	1861	1861	1861	1861	0
426	20250224	113500	5531909	1861	1861	1861	1861	0
427	20250224	113400	5531909	1861	1861	1861	1861	0
428	20250224	113300	5531909	1861	1861	1861	1861	0
429	20250224	113200	5531909	1861	1861	1861	1861	0
430	20250224	113100	5531909	1861	1861	1861	1861	0
431	20250224	113000	5531909	1861	1861	1861	1861	0
432	20250224	112900	5531909	1861	1861	1861	1861	0
433	20250224	112800	5531909	1861	1861	1861	1861	0
434	20250224	112700	5531909	1861	1861	1861	1861	0
435	20250224	112600	5531909	1861	1861	1861	1861	0
436	20250224	112500	5531909	1861	1861	1861	1861	0
437	20250224	112400	5531909	1861	1861	1861	1861	0
438	20250224	112300	5531909	1861	1861	1861	1861	0
439	20250224	112200	5531909	1861	1861	1861	1861	0
440	20250224	112100	5531909	1861	1861	1861	1861	0
441	20250224	112000	5531909	1861	1861	1861	1861	0
442	20250224	111900	5531909	1861	1861	1861	1861	0
443	20250224	111800	5531909	1861	1861	1861	1861	0
444	20250224	111700	5531909	1861	1861	1861	1861	0
445	20250224	111600	5531909	1861	1861	1861	1861	0
446	20250224	111500	5531909	1861	1861	1861	1861	0
447	20250224	111400	5531909	1861	1861	1861	1861	0
448	20250224	111300	5531909	1861	1861	1861	1861	0
449	20250224	111200	5531909	1861	1861	1861	1861	0
450	20250224	111100	5531909	1861	1861	1861	1861	0
451	20250224	111000	5531909	1861	1861	1861	1861	0
452	20250224	110900	5531909	1861	1861	1861	1861	0
453	20250224	110800	5531909	1861	1861	1861	1861	0
454	20250224	110700	5531909	1861	1861	1861	1861	0
455	20250224	110600	5531909	1861	1861	1861	1861	0
456	20250224	110500	5531909	1861	1861	1861	1861	0
457	20250224	110400	5531909	1861	1861	1861	1861	0
458	20250224	110300	5531909	1861	1861	1861	1861	0
459	20250224	110200	5531909	1861	1861	1861	1861	0
460	20250224	110100	5531909	1861	1861	1861	1861	0
461	20250224	110000	5531909	1861	1861	1861	1861	0
462	20250224	105900	5531909	1861	1861	1861	1861	0
463	20250224	105800	5531909	1861	1861	1861	1861	0
464	20250224	105700	5531909	1861	1861	1861	1861	0
465	20250224	105600	5531909	1861	1861	1861	1861	0
466	20250224	105500	5531909	1861	1861	1861	1861	0
467	20250224	105400	5531909	1861	1861	1861	1861	0
468	20250224	105300	5531909	1861	1861	1861	1861	0
469	20250224	105200	5531909	1861	1861	1861	1861	0
470	20250224	105100	5531909	1861	1861	1861	1861	0
471	20250224	105000	5531909	1861	1861	1861	1861	0
472	20250224	104900	5531909	1861	1861	1861	1861	0
473	20250224	104800	5531909	1861	1861	1861	1861	0
474	20250224	104700	5531909	1861	1861	1861	1861	0
475	20250224	104600	5531909	1861	1861	1861	1861	2
476	20250224	104500	5528187	1860	1860	1860	1860	0
477	20250224	104400	5528187	1860	1860	1860	1860	0
478	20250224	104300	5528187	1860	1860	1860	1860	0
479	20250224	104200	5528187	1860	1860	1860	1860	0
480	20250224	104100	5528187	1860	1860	1860	1860	0
481	20250224	104000	5528187	1860	1860	1860	1860	0
482	20250224	103900	5528187	1860	1860	1860	1860	0
483	20250224	103800	5528187	1860	1860	1860	1860	0
484	20250224	103700	5528187	1860	1860	1860	1860	0
485	20250224	103600	5528187	1860	1860	1860	1860	0
486	20250224	103500	5528187	1860	1860	1860	1860	0
487	20250224	103400	5528187	1860	1860	1860	1860	0
488	20250224	103300	5528187	1860	1860	1860	1860	0
489	20250224	103200	5528187	1860	1861	1861	1860	500
490	20250224	103100	4598100	1861	1861	1861	1861	0
491	20250224	103000	4598100	1861	1861	1861	1861	0
492	20250224	102900	4598100	1861	1861	1861	1861	0
493	20250224	102800	4598100	1861	1861	1861	1861	0
494	20250224	102700	4598100	1861	1861	1861	1861	0
495	20250224	102600	4598100	1861	1861	1861	1861	0
496	20250224	102500	4598100	1861	1861	1861	1861	0
497	20250224	102400	4598100	1861	1861	1861	1861	0
498	20250224	102300	4598100	1861	1861	1861	1861	0
499	20250224	102200	4598100	1861	1861	1861	1861	26
500	20250224	102100	4549714	1860	1860	1860	1860	0
501	20250224	102000	4549714	1860	1860	1860	1860	1
502	20250224	101900	4547854	1861	1861	1861	1861	6
503	20250224	101800	4536688	1865	1865	1865	1865	0
504	20250224	101700	4536688	1865	1865	1865	1865	1028
505	20250224	101600	2619468	1865	1865	1865	1865	100
506	20250224	101500	2432968	1865	1865	1865	1865	0
507	20250224	101400	2432968	1865	1865	1865	1865	0
508	20250224	101300	2432968	1865	1865	1865	1865	0
509	20250224	101200	2432968	1865	1865	1865	1865	0
510	20250224	101100	2432968	1865	1865	1865	1865	0
511	20250224	101000	2432968	1865	1865	1865	1865	0
512	20250224	100900	2432968	1865	1865	1865	1865	0
513	20250224	100800	2432968	1865	1865	1865	1865	0
514	20250224	100700	2432968	1865	1865	1865	1865	109
515	20250224	100600	2229683	1870	1870	1870	1870	0
516	20250224	100500	2229683	1870	1870	1870	1870	0
517	20250224	100400	2229683	1870	1870	1870	1870	0
518	20250224	100300	2229683	1870	1870	1870	1870	0
519	20250224	100200	2229683	1870	1870	1870	1870	0
520	20250224	100100	2229683	1870	1870	1870	1870	0
521	20250224	100000	2229683	1870	1870	1870	1870	0
522	20250224	095900	2229683	1870	1870	1870	1870	0
523	20250224	095800	2229683	1870	1870	1870	1870	0
524	20250224	095700	2229683	1870	1869	1870	1869	10
525	20250224	095600	2210991	1870	1867	1870	1867	450
526	20250224	095500	1370307	1867	1867	1867	1867	0
527	20250224	095400	1370307	1867	1867	1867	1867	0
528	20250224	095300	1370307	1867	1867	1867	1867	0
529	20250224	095200	1370307	1867	1867	1867	1867	0
530	20250224	095100	1370307	1867	1867	1867	1867	0
531	20250224	095000	1370307	1867	1867	1867	1867	0
532	20250224	094900	1370307	1867	1867	1867	1867	0
533	20250224	094800	1370307	1867	1867	1867	1867	0
534	20250224	094700	1370307	1867	1867	1867	1867	0
535	20250224	094600	1370307	1867	1867	1867	1867	0
536	20250224	094500	1370307	1867	1867	1867	1867	0
537	20250224	094400	1370307	1867	1867	1867	1867	0
538	20250224	094300	1370307	1867	1867	1867	1867	50
539	20250224	094200	1276957	1867	1867	1867	1867	0
540	20250224	094100	1276957	1867	1867	1867	1867	1
541	20250224	094000	1275090	1867	1867	1867	1867	1
542	20250224	093900	1273223	1867	1867	1867	1867	0
543	20250224	093800	1273223	1867	1867	1867	1867	0
544	20250224	093700	1273223	1867	1867	1867	1867	0
545	20250224	093600	1273223	1867	1867	1867	1867	0
546	20250224	093500	1273223	1867	1867	1867	1867	0
547	20250224	093400	1273223	1867	1867	1867	1867	0
548	20250224	093300	1273223	1867	1867	1867	1867	48
549	20250224	093200	1183607	1867	1861	1867	1861	222
550	20250224	093100	769499	1868	1868	1868	1868	0
551	20250224	093000	769499	1868	1868	1868	1868	0
552	20250224	092900	769499	1868	1868	1868	1868	0
553	20250224	092800	769499	1868	1868	1868	1868	0
554	20250224	092700	769499	1868	1868	1868	1868	0
555	20250224	092600	769499	1868	1868	1868	1868	0
556	20250224	092500	769499	1868	1868	1868	1868	0
557	20250224	092400	769499	1868	1868	1868	1868	0
558	20250224	092300	769499	1868	1868	1868	1868	0
559	20250224	092200	769499	1868	1868	1868	1868	0
560	20250224	092100	769499	1868	1868	1868	1868	0
561	20250224	092000	769499	1868	1868	1868	1868	0
562	20250224	091900	769499	1868	1868	1868	1868	0
563	20250224	091800	769499	1868	1868	1868	1868	0
564	20250224	091700	769499	1868	1868	1868	1868	0
565	20250224	091600	769499	1868	1868	1868	1868	0
566	20250224	091500	769499	1868	1868	1868	1868	0
567	20250224	091400	769499	1868	1868	1868	1868	0
568	20250224	091300	769499	1868	1868	1868	1868	0
569	20250224	091200	769499	1868	1868	1868	1868	0
570	20250224	091100	769499	1868	1868	1868	1868	0
571	20250224	091000	769499	1868	1868	1868	1868	0
572	20250224	090900	769499	1868	1868	1868	1868	0
573	20250224	090800	769499	1868	1868	1868	1868	61
574	20250224	090700	655551	1873	1873	1873	1873	0
575	20250224	090600	655551	1873	1873	1873	1873	0
576	20250224	090500	655551	1873	1873	1873	1873	0
577	20250224	090400	655551	1873	1873	1873	1873	0
578	20250224	090300	655551	1873	1873	1873	1873	0
579	20250224	090200	655551	1873	1873	1873	1873	0
580	20250224	090100	655551	1873	1873	1873	1873	0
581	20250224	090000	655551	1873	1856	1873	1856	353