KissMeData/002920/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	183900	67237263	1877	1877	1877	1877	20
3	20250226	183800	67237263	1877	1877	1877	1877	0
4	20250226	183700	67237263	1877	1877	1877	1877	0
5	20250226	183600	67237263	1877	1877	1877	1877	0
6	20250226	183500	67237263	1877	1877	1877	1877	0
7	20250226	183400	67237263	1877	1877	1877	1877	0
8	20250226	183300	67237263	1877	1877	1877	1877	0
9	20250226	183200	67237263	1877	1877	1877	1877	0
10	20250226	183100	67237263	1877	1877	1877	1877	0
11	20250226	183000	67237263	1877	1877	1877	1877	0
12	20250226	182900	67237263	1877	1877	1877	1877	0
13	20250226	182800	67237263	1877	1877	1877	1877	0
14	20250226	182700	67237263	1877	1877	1877	1877	0
15	20250226	182600	67237263	1877	1877	1877	1877	0
16	20250226	182500	67237263	1877	1877	1877	1877	0
17	20250226	182400	67237263	1877	1877	1877	1877	0
18	20250226	182300	67237263	1877	1877	1877	1877	0
19	20250226	182200	67237263	1877	1877	1877	1877	0
20	20250226	182100	67237263	1877	1877	1877	1877	0
21	20250226	182000	67237263	1877	1877	1877	1877	0
22	20250226	181900	67237263	1877	1877	1877	1877	0
23	20250226	181800	67237263	1877	1877	1877	1877	0
24	20250226	181700	67237263	1877	1877	1877	1877	0
25	20250226	181600	67237263	1877	1877	1877	1877	0
26	20250226	181500	67237263	1877	1877	1877	1877	0
27	20250226	181400	67237263	1877	1877	1877	1877	0
28	20250226	181300	67237263	1877	1877	1877	1877	0
29	20250226	181200	67237263	1877	1877	1877	1877	0
30	20250226	181100	67237263	1877	1877	1877	1877	0
31	20250226	181000	67237263	1877	1877	1877	1877	0
32	20250226	180900	67237263	1877	1877	1877	1877	20
33	20250226	180800	67237263	1877	1877	1877	1877	0
34	20250226	180700	67237263	1877	1877	1877	1877	0
35	20250226	180600	67237263	1877	1877	1877	1877	0
36	20250226	180500	67237263	1877	1877	1877	1877	0
37	20250226	180400	67237263	1877	1877	1877	1877	0
38	20250226	180300	67237263	1877	1877	1877	1877	0
39	20250226	180200	67237263	1877	1877	1877	1877	0
40	20250226	180100	67237263	1877	1877	1877	1877	0
41	20250226	180000	67237263	1877	1877	1877	1877	0
42	20250226	175900	67237263	1877	1877	1877	1877	0
43	20250226	175800	67237263	1877	1877	1877	1877	0
44	20250226	175700	67237263	1877	1877	1877	1877	0
45	20250226	175600	67237263	1877	1877	1877	1877	0
46	20250226	175500	67237263	1877	1877	1877	1877	0
47	20250226	175400	67237263	1877	1877	1877	1877	0
48	20250226	175300	67237263	1877	1877	1877	1877	0
49	20250226	175200	67237263	1877	1877	1877	1877	0
50	20250226	175100	67237263	1877	1877	1877	1877	0
51	20250226	175000	67237263	1877	1877	1877	1877	0
52	20250226	174900	67237263	1877	1877	1877	1877	0
53	20250226	174800	67237263	1877	1877	1877	1877	0
54	20250226	174700	67237263	1877	1877	1877	1877	0
55	20250226	174600	67237263	1877	1877	1877	1877	0
56	20250226	174500	67237263	1877	1877	1877	1877	0
57	20250226	174400	67237263	1877	1877	1877	1877	0
58	20250226	174300	67237263	1877	1877	1877	1877	0
59	20250226	174200	67237263	1877	1877	1877	1877	0
60	20250226	174100	67237263	1877	1877	1877	1877	0
61	20250226	174000	67237263	1877	1877	1877	1877	0
62	20250226	173900	67237263	1877	1877	1877	1877	20
63	20250226	173800	67237263	1877	1877	1877	1877	0
64	20250226	173700	67237263	1877	1877	1877	1877	0
65	20250226	173600	67237263	1877	1877	1877	1877	0
66	20250226	173500	67237263	1877	1877	1877	1877	0
67	20250226	173400	67237263	1877	1877	1877	1877	0
68	20250226	173300	67237263	1877	1877	1877	1877	0
69	20250226	173200	67237263	1877	1877	1877	1877	0
70	20250226	173100	67237263	1877	1877	1877	1877	0
71	20250226	173000	67237263	1877	1877	1877	1877	0
72	20250226	172900	67237263	1877	1877	1877	1877	0
73	20250226	172800	67237263	1877	1877	1877	1877	0
74	20250226	172700	67237263	1877	1877	1877	1877	0
75	20250226	172600	67237263	1877	1877	1877	1877	0
76	20250226	172500	67237263	1877	1877	1877	1877	0
77	20250226	172400	67237263	1877	1877	1877	1877	0
78	20250226	172300	67237263	1877	1877	1877	1877	0
79	20250226	172200	67237263	1877	1877	1877	1877	0
80	20250226	172100	67237263	1877	1877	1877	1877	0
81	20250226	172000	67237263	1877	1877	1877	1877	0
82	20250226	171900	67237263	1877	1877	1877	1877	0
83	20250226	171800	67237263	1877	1877	1877	1877	0
84	20250226	171700	67237263	1877	1877	1877	1877	0
85	20250226	171600	67237263	1877	1877	1877	1877	0
86	20250226	171500	67237263	1877	1877	1877	1877	0
87	20250226	171400	67237263	1877	1877	1877	1877	0
88	20250226	171300	67237263	1877	1877	1877	1877	0
89	20250226	171200	67237263	1877	1877	1877	1877	0
90	20250226	171100	67237263	1877	1877	1877	1877	0
91	20250226	171000	67237263	1877	1877	1877	1877	0
92	20250226	170900	67237263	1877	1877	1877	1877	20
93	20250226	170800	67237263	1877	1877	1877	1877	0
94	20250226	170700	67237263	1877	1877	1877	1877	0
95	20250226	170600	67237263	1877	1877	1877	1877	0
96	20250226	170500	67237263	1877	1877	1877	1877	0
97	20250226	170400	67237263	1877	1877	1877	1877	0
98	20250226	170300	67237263	1877	1877	1877	1877	0
99	20250226	170200	67237263	1877	1877	1877	1877	0
100	20250226	170100	67237263	1877	1877	1877	1877	0
101	20250226	170000	67237263	1877	1877	1877	1877	0
102	20250226	165900	67237263	1877	1877	1877	1877	0
103	20250226	165800	67237263	1877	1877	1877	1877	0
104	20250226	165700	67237263	1877	1877	1877	1877	0
105	20250226	165600	67237263	1877	1877	1877	1877	0
106	20250226	165500	67237263	1877	1877	1877	1877	0
107	20250226	165400	67237263	1877	1877	1877	1877	0
108	20250226	165300	67237263	1877	1877	1877	1877	0
109	20250226	165200	67237263	1877	1877	1877	1877	0
110	20250226	165100	67237263	1877	1877	1877	1877	0
111	20250226	165000	67237263	1877	1877	1877	1877	0
112	20250226	164900	67237263	1877	1877	1877	1877	0
113	20250226	164800	67237263	1877	1877	1877	1877	0
114	20250226	164700	67237263	1877	1877	1877	1877	0
115	20250226	164600	67237263	1877	1877	1877	1877	0
116	20250226	164500	67237263	1877	1877	1877	1877	0
117	20250226	164400	67237263	1877	1877	1877	1877	0
118	20250226	164300	67237263	1877	1877	1877	1877	0
119	20250226	164200	67237263	1877	1877	1877	1877	0
120	20250226	164100	67237263	1877	1877	1877	1877	0
121	20250226	164000	67237263	1877	1877	1877	1877	0
122	20250226	163900	67237263	1877	1877	1877	1877	20
123	20250226	163800	67237263	1877	1877	1877	1877	0
124	20250226	163700	67237263	1877	1877	1877	1877	0
125	20250226	163600	67237263	1877	1877	1877	1877	0
126	20250226	163500	67237263	1877	1877	1877	1877	0
127	20250226	163400	67237263	1877	1877	1877	1877	0
128	20250226	163300	67237263	1877	1877	1877	1877	0
129	20250226	163200	67237263	1877	1877	1877	1877	0
130	20250226	163100	67237263	1877	1877	1877	1877	0
131	20250226	163000	67237263	1877	1877	1877	1877	0
132	20250226	162900	67237263	1877	1877	1877	1877	0
133	20250226	162800	67237263	1877	1877	1877	1877	0
134	20250226	162700	67237263	1877	1877	1877	1877	0
135	20250226	162600	67237263	1877	1877	1877	1877	0
136	20250226	162500	67237263	1877	1877	1877	1877	0
137	20250226	162400	67237263	1877	1877	1877	1877	0
138	20250226	162300	67237263	1877	1877	1877	1877	0
139	20250226	162200	67237263	1877	1877	1877	1877	0
140	20250226	162100	67237263	1877	1877	1877	1877	0
141	20250226	162000	67237263	1877	1877	1877	1877	0
142	20250226	161900	67237263	1877	1877	1877	1877	0
143	20250226	161800	67237263	1877	1877	1877	1877	0
144	20250226	161700	67237263	1877	1877	1877	1877	0
145	20250226	161600	67237263	1877	1877	1877	1877	0
146	20250226	161500	67237263	1877	1877	1877	1877	0
147	20250226	161400	67237263	1877	1877	1877	1877	0
148	20250226	161300	67237263	1877	1877	1877	1877	0
149	20250226	161200	67237263	1877	1877	1877	1877	0
150	20250226	161100	67237263	1877	1877	1877	1877	0
151	20250226	161000	67237263	1877	1877	1877	1877	0
152	20250226	160900	67237263	1877	1877	1877	1877	20
153	20250226	160800	67237263	1877	1877	1877	1877	0
154	20250226	160700	67237263	1877	1877	1877	1877	0
155	20250226	160600	67237263	1877	1877	1877	1877	0
156	20250226	160500	67237263	1877	1877	1877	1877	0
157	20250226	160400	67237263	1877	1877	1877	1877	0
158	20250226	160300	67237263	1877	1877	1877	1877	0
159	20250226	160200	67237263	1877	1877	1877	1877	0
160	20250226	160100	67237263	1877	1877	1877	1877	0
161	20250226	160000	67237263	1877	1877	1877	1877	0
162	20250226	155900	67237263	1877	1877	1877	1877	0
163	20250226	155800	67237263	1877	1877	1877	1877	0
164	20250226	155700	67237263	1877	1877	1877	1877	0
165	20250226	155600	67237263	1877	1877	1877	1877	0
166	20250226	155500	67237263	1877	1877	1877	1877	0
167	20250226	155400	67237263	1877	1877	1877	1877	0
168	20250226	155300	67237263	1877	1877	1877	1877	0
169	20250226	155200	67237263	1877	1877	1877	1877	0
170	20250226	155100	67237263	1877	1877	1877	1877	0
171	20250226	155000	67237263	1877	1877	1877	1877	0
172	20250226	154900	67237263	1877	1877	1877	1877	0
173	20250226	154800	67237263	1877	1877	1877	1877	0
174	20250226	154700	67237263	1877	1877	1877	1877	0
175	20250226	154600	67237263	1877	1877	1877	1877	0
176	20250226	154500	67237263	1877	1877	1877	1877	0
177	20250226	154400	67237263	1877	1877	1877	1877	0
178	20250226	154300	67237263	1877	1877	1877	1877	0
179	20250226	154200	67237263	1877	1877	1877	1877	0
180	20250226	154100	67237263	1877	1877	1877	1877	0
181	20250226	154000	67237263	1877	1877	1877	1877	0
182	20250226	153900	67237263	1877	1877	1877	1877	20
183	20250226	153800	67237263	1877	1877	1877	1877	0
184	20250226	153700	67237263	1877	1877	1877	1877	0
185	20250226	153600	67237263	1877	1877	1877	1877	0
186	20250226	153500	67237263	1877	1877	1877	1877	0
187	20250226	153400	67237263	1877	1877	1877	1877	0
188	20250226	153300	67237263	1877	1877	1877	1877	0
189	20250226	153200	67237263	1877	1877	1877	1877	0
190	20250226	153100	67237263	1877	1877	1877	1877	0
191	20250226	153000	67237263	1877	1877	1877	1877	20
192	20250226	152900	67199723	1874	1874	1874	1874	0
193	20250226	152800	67199723	1874	1874	1874	1874	0
194	20250226	152700	67199723	1874	1874	1874	1874	0
195	20250226	152600	67199723	1874	1874	1874	1874	0
196	20250226	152500	67199723	1874	1874	1874	1874	0
197	20250226	152400	67199723	1874	1874	1874	1874	0
198	20250226	152300	67199723	1874	1874	1874	1874	0
199	20250226	152200	67199723	1874	1874	1874	1874	0
200	20250226	152100	67199723	1874	1874	1874	1874	0
201	20250226	152000	67199723	1874	1874	1874	1874	0
202	20250226	151900	67199723	1874	1874	1874	1874	0
203	20250226	151800	67199723	1874	1874	1874	1874	0
204	20250226	151700	67199723	1874	1874	1874	1874	348
205	20250226	151600	66547571	1873	1873	1873	1873	0
206	20250226	151500	66547571	1873	1873	1873	1873	0
207	20250226	151400	66547571	1873	1873	1873	1873	0
208	20250226	151300	66547571	1873	1873	1873	1873	0
209	20250226	151200	66547571	1873	1873	1873	1873	0
210	20250226	151100	66547571	1873	1873	1873	1873	1
211	20250226	151000	66545698	1875	1875	1875	1875	0
212	20250226	150900	66545698	1875	1875	1875	1875	0
213	20250226	150800	66545698	1875	1875	1875	1875	0
214	20250226	150700	66545698	1875	1875	1875	1875	0
215	20250226	150600	66545698	1875	1875	1875	1875	0
216	20250226	150500	66545698	1875	1875	1875	1875	0
217	20250226	150400	66545698	1875	1875	1875	1875	30
218	20250226	150300	66489448	1872	1872	1872	1872	0
219	20250226	150200	66489448	1872	1872	1872	1872	0
220	20250226	150100	66489448	1872	1872	1872	1872	0
221	20250226	150000	66489448	1872	1872	1872	1872	0
222	20250226	145900	66489448	1872	1872	1872	1872	0
223	20250226	145800	66489448	1872	1872	1872	1872	0
224	20250226	145700	66489448	1872	1872	1872	1872	0
225	20250226	145600	66489448	1872	1872	1872	1872	3463
226	20250226	145500	60006712	1873	1873	1873	1873	390
227	20250226	145400	59276242	1873	1873	1873	1873	0
228	20250226	145300	59276242	1873	1873	1873	1873	0
229	20250226	145200	59276242	1873	1873	1873	1873	0
230	20250226	145100	59276242	1873	1873	1873	1873	0
231	20250226	145000	59276242	1873	1873	1873	1873	0
232	20250226	144900	59276242	1873	1873	1873	1873	0
233	20250226	144800	59276242	1873	1874	1874	1873	270
234	20250226	144700	58770531	1874	1874	1874	1874	0
235	20250226	144600	58770531	1874	1874	1874	1874	0
236	20250226	144500	58770531	1874	1874	1874	1874	0
237	20250226	144400	58770531	1874	1874	1874	1874	0
238	20250226	144300	58770531	1874	1874	1874	1874	0
239	20250226	144200	58770531	1874	1874	1874	1874	0
240	20250226	144100	58770531	1874	1874	1874	1874	0
241	20250226	144000	58770531	1874	1874	1874	1874	0
242	20250226	143900	58770531	1874	1874	1874	1874	0
243	20250226	143800	58770531	1874	1874	1874	1874	0
244	20250226	143700	58770531	1874	1874	1874	1874	0
245	20250226	143600	58770531	1874	1874	1874	1874	0
246	20250226	143500	58770531	1874	1874	1874	1874	0
247	20250226	143400	58770531	1874	1874	1874	1874	0
248	20250226	143300	58770531	1874	1874	1874	1874	0
249	20250226	143200	58770531	1874	1874	1874	1874	0
250	20250226	143100	58770531	1874	1874	1874	1874	0
251	20250226	143000	58770531	1874	1874	1874	1874	0
252	20250226	142900	58770531	1874	1874	1874	1874	0
253	20250226	142800	58770531	1874	1874	1874	1874	0
254	20250226	142700	58770531	1874	1874	1874	1874	0
255	20250226	142600	58770531	1874	1874	1874	1874	0
256	20250226	142500	58770531	1874	1874	1874	1874	0
257	20250226	142400	58770531	1874	1874	1874	1874	0
258	20250226	142300	58770531	1874	1874	1874	1874	24
259	20250226	142200	58725555	1874	1874	1874	1874	76
260	20250226	142100	58583131	1874	1874	1874	1874	0
261	20250226	142000	58583131	1874	1874	1874	1874	0
262	20250226	141900	58583131	1874	1874	1874	1874	0
263	20250226	141800	58583131	1874	1874	1874	1874	0
264	20250226	141700	58583131	1874	1874	1874	1874	0
265	20250226	141600	58583131	1874	1874	1874	1874	0
266	20250226	141500	58583131	1874	1874	1874	1874	0
267	20250226	141400	58583131	1874	1874	1874	1874	0
268	20250226	141300	58583131	1874	1874	1874	1874	0
269	20250226	141200	58583131	1874	1874	1874	1874	0
270	20250226	141100	58583131	1874	1874	1874	1874	0
271	20250226	141000	58583131	1874	1874	1874	1874	0
272	20250226	140900	58583131	1874	1874	1874	1874	0
273	20250226	140800	58583131	1874	1874	1874	1874	0
274	20250226	140700	58583131	1874	1874	1874	1874	0
275	20250226	140600	58583131	1874	1874	1874	1874	0
276	20250226	140500	58583131	1874	1874	1874	1874	0
277	20250226	140400	58583131	1874	1874	1874	1874	0
278	20250226	140300	58583131	1874	1874	1874	1874	0
279	20250226	140200	58583131	1874	1874	1874	1874	0
280	20250226	140100	58583131	1874	1874	1874	1874	0
281	20250226	140000	58583131	1874	1874	1874	1874	0
282	20250226	135900	58583131	1874	1874	1874	1874	0
283	20250226	135800	58583131	1874	1874	1874	1874	0
284	20250226	135700	58583131	1874	1874	1874	1874	0
285	20250226	135600	58583131	1874	1875	1875	1874	2770
286	20250226	135500	53392080	1875	1875	1875	1875	0
287	20250226	135400	53392080	1875	1875	1875	1875	0
288	20250226	135300	53392080	1875	1875	1875	1875	0
289	20250226	135200	53392080	1875	1875	1875	1875	0
290	20250226	135100	53392080	1875	1875	1875	1875	0
291	20250226	135000	53392080	1875	1875	1875	1875	0
292	20250226	134900	53392080	1875	1875	1875	1875	122
293	20250226	134800	53163330	1875	1875	1875	1875	0
294	20250226	134700	53163330	1875	1875	1875	1875	0
295	20250226	134600	53163330	1875	1875	1875	1875	0
296	20250226	134500	53163330	1875	1875	1875	1875	0
297	20250226	134400	53163330	1875	1875	1875	1875	0
298	20250226	134300	53163330	1875	1875	1875	1875	0
299	20250226	134200	53163330	1875	1875	1875	1875	0
300	20250226	134100	53163330	1875	1875	1875	1875	0
301	20250226	134000	53163330	1875	1875	1875	1875	0
302	20250226	133900	53163330	1875	1875	1875	1875	0
303	20250226	133800	53163330	1875	1875	1875	1875	0
304	20250226	133700	53163330	1875	1877	1877	1875	3107
305	20250226	133600	47336786	1878	1878	1878	1878	0
306	20250226	133500	47336786	1878	1878	1878	1878	42
307	20250226	133400	47257910	1878	1878	1878	1878	0
308	20250226	133300	47257910	1878	1878	1878	1878	0
309	20250226	133200	47257910	1878	1878	1878	1878	0
310	20250226	133100	47257910	1878	1878	1878	1878	0
311	20250226	133000	47257910	1878	1878	1878	1878	0
312	20250226	132900	47257910	1878	1878	1878	1878	0
313	20250226	132800	47257910	1878	1878	1878	1878	2
314	20250226	132700	47254154	1880	1880	1880	1880	0
315	20250226	132600	47254154	1880	1880	1880	1880	0
316	20250226	132500	47254154	1880	1880	1880	1880	1
317	20250226	132400	47252274	1880	1880	1880	1880	140
318	20250226	132300	46989074	1879	1879	1879	1879	2
319	20250226	132200	46985316	1879	1879	1879	1879	440
320	20250226	132100	46158556	1879	1879	1879	1879	0
321	20250226	132000	46158556	1879	1879	1879	1879	0
322	20250226	131900	46158556	1879	1879	1879	1879	0
323	20250226	131800	46158556	1879	1879	1879	1879	0
324	20250226	131700	46158556	1879	1879	1879	1879	0
325	20250226	131600	46158556	1879	1879	1879	1879	55
326	20250226	131500	46055211	1879	1879	1879	1879	0
327	20250226	131400	46055211	1879	1879	1879	1879	0
328	20250226	131300	46055211	1879	1879	1879	1879	0
329	20250226	131200	46055211	1879	1879	1879	1879	0
330	20250226	131100	46055211	1879	1879	1879	1879	0
331	20250226	131000	46055211	1879	1879	1879	1879	0
332	20250226	130900	46055211	1879	1879	1879	1879	0
333	20250226	130800	46055211	1879	1879	1879	1879	0
334	20250226	130700	46055211	1879	1879	1879	1879	0
335	20250226	130600	46055211	1879	1879	1879	1879	0
336	20250226	130500	46055211	1879	1879	1879	1879	0
337	20250226	130400	46055211	1879	1877	1879	1877	1626
338	20250226	130300	43002970	1877	1877	1877	1877	0
339	20250226	130200	43002970	1877	1877	1877	1877	10
340	20250226	130100	42984200	1875	1875	1875	1875	0
341	20250226	130000	42984200	1875	1875	1875	1875	0
342	20250226	125900	42984200	1875	1875	1875	1875	0
343	20250226	125800	42984200	1875	1875	1875	1875	0
344	20250226	125700	42984200	1875	1875	1875	1875	0
345	20250226	125600	42984200	1875	1875	1875	1875	0
346	20250226	125500	42984200	1875	1875	1875	1875	0
347	20250226	125400	42984200	1875	1875	1875	1875	0
348	20250226	125300	42984200	1875	1875	1875	1875	0
349	20250226	125200	42984200	1875	1875	1875	1875	0
350	20250226	125100	42984200	1875	1874	1875	1874	1400
351	20250226	125000	40359513	1870	1870	1870	1870	0
352	20250226	124900	40359513	1870	1870	1870	1870	0
353	20250226	124800	40359513	1870	1870	1870	1870	0
354	20250226	124700	40359513	1870	1870	1870	1870	0
355	20250226	124600	40359513	1870	1870	1870	1870	0
356	20250226	124500	40359513	1870	1870	1870	1870	0
357	20250226	124400	40359513	1870	1871	1871	1870	250
358	20250226	124300	39891961	1872	1872	1872	1872	0
359	20250226	124200	39891961	1872	1872	1872	1872	0
360	20250226	124100	39891961	1872	1872	1872	1872	0
361	20250226	124000	39891961	1872	1872	1872	1872	0
362	20250226	123900	39891961	1872	1872	1872	1872	0
363	20250226	123800	39891961	1872	1872	1872	1872	0
364	20250226	123700	39891961	1872	1872	1872	1872	0
365	20250226	123600	39891961	1872	1872	1872	1872	0
366	20250226	123500	39891961	1872	1872	1872	1872	0
367	20250226	123400	39891961	1872	1872	1872	1872	0
368	20250226	123300	39891961	1872	1872	1872	1872	0
369	20250226	123200	39891961	1872	1872	1872	1872	0
370	20250226	123100	39891961	1872	1872	1872	1872	0
371	20250226	123000	39891961	1872	1872	1872	1872	0
372	20250226	122900	39891961	1872	1872	1872	1872	150
373	20250226	122800	39611161	1872	1872	1872	1872	100
374	20250226	122700	39423961	1872	1872	1872	1872	0
375	20250226	122600	39423961	1872	1872	1872	1872	0
376	20250226	122500	39423961	1872	1872	1872	1872	0
377	20250226	122400	39423961	1872	1872	1872	1872	0
378	20250226	122300	39423961	1872	1872	1872	1872	0
379	20250226	122200	39423961	1872	1872	1872	1872	100
380	20250226	122100	39236761	1872	1872	1872	1872	0
381	20250226	122000	39236761	1872	1872	1872	1872	0
382	20250226	121900	39236761	1872	1872	1872	1872	0
383	20250226	121800	39236761	1872	1872	1872	1872	0
384	20250226	121700	39236761	1872	1872	1872	1872	0
385	20250226	121600	39236761	1872	1872	1872	1872	0
386	20250226	121500	39236761	1872	1872	1872	1872	0
387	20250226	121400	39236761	1872	1872	1872	1872	0
388	20250226	121300	39236761	1872	1872	1872	1872	0
389	20250226	121200	39236761	1872	1872	1872	1872	55
390	20250226	121100	39133801	1872	1872	1872	1872	0
391	20250226	121000	39133801	1872	1872	1872	1872	0
392	20250226	120900	39133801	1872	1872	1872	1872	0
393	20250226	120800	39133801	1872	1872	1872	1872	916
394	20250226	120700	37419049	1872	1872	1872	1872	0
395	20250226	120600	37419049	1872	1872	1872	1872	11
396	20250226	120500	37398457	1872	1872	1872	1872	2
397	20250226	120400	37394713	1872	1872	1872	1872	184
398	20250226	120300	37050265	1872	1872	1872	1872	0
399	20250226	120200	37050265	1872	1872	1872	1872	0
400	20250226	120100	37050265	1872	1872	1872	1872	0
401	20250226	120000	37050265	1872	1872	1872	1872	0
402	20250226	115900	37050265	1872	1872	1872	1872	0
403	20250226	115800	37050265	1872	1872	1872	1872	0
404	20250226	115700	37050265	1872	1872	1872	1872	0
405	20250226	115600	37050265	1872	1872	1872	1872	0
406	20250226	115500	37050265	1872	1872	1872	1872	0
407	20250226	115400	37050265	1872	1872	1872	1872	0
408	20250226	115300	37050265	1872	1872	1872	1872	0
409	20250226	115200	37050265	1872	1872	1872	1872	0
410	20250226	115100	37050265	1872	1872	1872	1872	0
411	20250226	115000	37050265	1872	1872	1872	1872	0
412	20250226	114900	37050265	1872	1872	1872	1872	0
413	20250226	114800	37050265	1872	1872	1872	1872	0
414	20250226	114700	37050265	1872	1872	1872	1872	0
415	20250226	114600	37050265	1872	1872	1872	1872	0
416	20250226	114500	37050265	1872	1872	1872	1872	0
417	20250226	114400	37050265	1872	1874	1874	1872	34
418	20250226	114300	36986612	1875	1875	1875	1875	0
419	20250226	114200	36986612	1875	1875	1875	1875	0
420	20250226	114100	36986612	1875	1875	1875	1875	0
421	20250226	114000	36986612	1875	1875	1875	1875	20
422	20250226	113900	36949112	1875	1875	1875	1875	0
423	20250226	113800	36949112	1875	1875	1875	1875	0
424	20250226	113700	36949112	1875	1875	1875	1875	0
425	20250226	113600	36949112	1875	1875	1875	1875	0
426	20250226	113500	36949112	1875	1875	1875	1875	0
427	20250226	113400	36949112	1875	1875	1875	1875	0
428	20250226	113300	36949112	1875	1875	1875	1875	0
429	20250226	113200	36949112	1875	1875	1875	1875	0
430	20250226	113100	36949112	1875	1875	1875	1875	0
431	20250226	113000	36949112	1875	1875	1875	1875	0
432	20250226	112900	36949112	1875	1875	1875	1875	0
433	20250226	112800	36949112	1875	1875	1875	1875	0
434	20250226	112700	36949112	1875	1875	1875	1875	0
435	20250226	112600	36949112	1875	1875	1875	1875	0
436	20250226	112500	36949112	1875	1875	1875	1875	0
437	20250226	112400	36949112	1875	1875	1875	1875	0
438	20250226	112300	36949112	1875	1875	1875	1875	0
439	20250226	112200	36949112	1875	1875	1875	1875	0
440	20250226	112100	36949112	1875	1875	1875	1875	0
441	20250226	112000	36949112	1875	1875	1875	1875	0
442	20250226	111900	36949112	1875	1875	1875	1875	0
443	20250226	111800	36949112	1875	1875	1875	1875	0
444	20250226	111700	36949112	1875	1875	1875	1875	0
445	20250226	111600	36949112	1875	1875	1875	1875	94
446	20250226	111500	36772862	1875	1875	1875	1875	500
447	20250226	111400	35835362	1875	1875	1875	1875	0
448	20250226	111300	35835362	1875	1875	1875	1875	0
449	20250226	111200	35835362	1875	1875	1875	1875	0
450	20250226	111100	35835362	1875	1875	1875	1875	0
451	20250226	111000	35835362	1875	1875	1875	1875	0
452	20250226	110900	35835362	1875	1875	1875	1875	0
453	20250226	110800	35835362	1875	1875	1875	1875	0
454	20250226	110700	35835362	1875	1875	1875	1875	0
455	20250226	110600	35835362	1875	1875	1875	1875	0
456	20250226	110500	35835362	1875	1875	1875	1875	0
457	20250226	110400	35835362	1875	1875	1875	1875	0
458	20250226	110300	35835362	1875	1875	1875	1875	0
459	20250226	110200	35835362	1875	1875	1875	1875	0
460	20250226	110100	35835362	1875	1875	1875	1875	0
461	20250226	110000	35835362	1875	1875	1875	1875	0
462	20250226	105900	35835362	1875	1875	1875	1875	0
463	20250226	105800	35835362	1875	1875	1875	1875	0
464	20250226	105700	35835362	1875	1875	1875	1875	0
465	20250226	105600	35835362	1875	1875	1875	1875	0
466	20250226	105500	35835362	1875	1875	1875	1875	9
467	20250226	105400	35818487	1877	1877	1877	1877	0
468	20250226	105300	35818487	1877	1877	1877	1877	0
469	20250226	105200	35818487	1877	1877	1877	1877	0
470	20250226	105100	35818487	1877	1877	1877	1877	591
471	20250226	105000	34709180	1880	1880	1880	1880	0
472	20250226	104900	34709180	1880	1880	1880	1880	0
473	20250226	104800	34709180	1880	1880	1880	1880	0
474	20250226	104700	34709180	1880	1880	1880	1880	0
475	20250226	104600	34709180	1880	1880	1880	1880	0
476	20250226	104500	34709180	1880	1880	1880	1880	0
477	20250226	104400	34709180	1880	1880	1880	1880	0
478	20250226	104300	34709180	1880	1878	1880	1878	3400
479	20250226	104200	28320285	1875	1875	1875	1875	0
480	20250226	104100	28320285	1875	1875	1875	1875	0
481	20250226	104000	28320285	1875	1875	1875	1875	0
482	20250226	103900	28320285	1875	1874	1875	1874	610
483	20250226	103800	27176759	1874	1874	1874	1874	6
484	20250226	103700	27165515	1874	1874	1874	1874	0
485	20250226	103600	27165515	1874	1874	1874	1874	0
486	20250226	103500	27165515	1874	1874	1874	1874	0
487	20250226	103400	27165515	1874	1874	1874	1874	0
488	20250226	103300	27165515	1874	1874	1874	1874	0
489	20250226	103200	27165515	1874	1874	1874	1874	0
490	20250226	103100	27165515	1874	1874	1874	1874	0
491	20250226	103000	27165515	1874	1874	1874	1874	0
492	20250226	102900	27165515	1874	1874	1874	1874	0
493	20250226	102800	27165515	1874	1874	1874	1874	0
494	20250226	102700	27165515	1874	1874	1874	1874	0
495	20250226	102600	27165515	1874	1874	1874	1874	0
496	20250226	102500	27165515	1874	1874	1874	1874	0
497	20250226	102400	27165515	1874	1874	1874	1874	0
498	20250226	102300	27165515	1874	1874	1874	1874	0
499	20250226	102200	27165515	1874	1874	1874	1874	0
500	20250226	102100	27165515	1874	1874	1874	1874	0
501	20250226	102000	27165515	1874	1874	1874	1874	0
502	20250226	101900	27165515	1874	1874	1874	1874	1
503	20250226	101800	27163641	1871	1871	1871	1871	0
504	20250226	101700	27163641	1871	1871	1871	1871	0
505	20250226	101600	27163641	1871	1871	1871	1871	0
506	20250226	101500	27163641	1871	1871	1871	1871	0
507	20250226	101400	27163641	1871	1871	1871	1871	0
508	20250226	101300	27163641	1871	1871	1871	1871	0
509	20250226	101200	27163641	1871	1871	1871	1871	0
510	20250226	101100	27163641	1871	1871	1871	1871	0
511	20250226	101000	27163641	1871	1871	1871	1871	0
512	20250226	100900	27163641	1871	1871	1871	1871	120
513	20250226	100800	26939121	1870	1871	1871	1870	300
514	20250226	100700	26378085	1871	1871	1871	1871	200
515	20250226	100600	26003885	1871	1871	1871	1871	0
516	20250226	100500	26003885	1871	1871	1871	1871	0
517	20250226	100400	26003885	1871	1871	1871	1871	112
518	20250226	100300	25794333	1875	1875	1875	1875	0
519	20250226	100200	25794333	1875	1875	1875	1875	0
520	20250226	100100	25794333	1875	1875	1875	1875	0
521	20250226	100000	25794333	1875	1875	1875	1875	0
522	20250226	095900	25794333	1875	1875	1875	1875	0
523	20250226	095800	25794333	1875	1875	1875	1875	0
524	20250226	095700	25794333	1875	1875	1875	1875	0
525	20250226	095600	25794333	1875	1875	1875	1875	0
526	20250226	095500	25794333	1875	1875	1875	1875	0
527	20250226	095400	25794333	1875	1873	1875	1873	2509
528	20250226	095300	21094608	1873	1873	1873	1873	0
529	20250226	095200	21094608	1873	1873	1873	1873	0
530	20250226	095100	21094608	1873	1873	1873	1873	0
531	20250226	095000	21094608	1873	1873	1873	1873	0
532	20250226	094900	21094608	1873	1873	1873	1873	0
533	20250226	094800	21094608	1873	1873	1873	1873	0
534	20250226	094700	21094608	1873	1873	1873	1873	0
535	20250226	094600	21094608	1873	1873	1873	1873	0
536	20250226	094500	21094608	1873	1873	1873	1873	0
537	20250226	094400	21094608	1873	1873	1873	1873	2
538	20250226	094300	21090862	1875	1875	1875	1875	0
539	20250226	094200	21090862	1875	1875	1875	1875	0
540	20250226	094100	21090862	1875	1875	1875	1875	0
541	20250226	094000	21090862	1875	1875	1875	1875	0
542	20250226	093900	21090862	1875	1875	1875	1875	0
543	20250226	093800	21090862	1875	1875	1875	1875	0
544	20250226	093700	21090862	1875	1868	1875	1868	1117
545	20250226	093600	19003956	1875	1875	1875	1875	0
546	20250226	093500	19003956	1875	1875	1875	1875	0
547	20250226	093400	19003956	1875	1875	1875	1875	1
548	20250226	093300	19002081	1874	1875	1875	1874	3281
549	20250226	093200	12850224	1875	1875	1875	1875	0
550	20250226	093100	12850224	1875	1875	1875	1875	0
551	20250226	093000	12850224	1875	1875	1875	1875	0
552	20250226	092900	12850224	1875	1878	1878	1875	296
553	20250226	092800	12295188	1880	1880	1880	1880	0
554	20250226	092700	12295188	1880	1880	1880	1880	0
555	20250226	092600	12295188	1880	1880	1880	1880	0
556	20250226	092500	12295188	1880	1880	1880	1880	0
557	20250226	092400	12295188	1880	1880	1880	1880	0
558	20250226	092300	12295188	1880	1880	1880	1880	0
559	20250226	092200	12295188	1880	1880	1880	1880	0
560	20250226	092100	12295188	1880	1880	1880	1880	191
561	20250226	092000	11936108	1880	1879	1880	1879	4093
562	20250226	091900	4242000	1879	1878	1879	1878	133
563	20250226	091800	3992224	1878	1878	1878	1878	0
564	20250226	091700	3992224	1878	1878	1878	1878	1
565	20250226	091600	3990346	1878	1877	1878	1877	580
566	20250226	091500	2901255	1876	1876	1876	1876	0
567	20250226	091400	2901255	1876	1876	1876	1876	0
568	20250226	091300	2901255	1876	1876	1876	1876	0
569	20250226	091200	2901255	1876	1878	1878	1876	111
570	20250226	091100	2692854	1878	1879	1879	1878	240
571	20250226	091000	2242080	1879	1877	1879	1877	178
572	20250226	090900	1907750	1877	1877	1877	1877	2
573	20250226	090800	1903996	1874	1872	1874	1872	21
574	20250226	090700	1864654	1860	1860	1860	1860	0
575	20250226	090600	1864654	1860	1867	1867	1860	1000
576	20250226	090500	3742	1871	1871	1871	1871	0
577	20250226	090400	3742	1871	1871	1871	1871	0
578	20250226	090300	3742	1871	1871	1871	1871	0
579	20250226	090200	3742	1871	1871	1871	1871	0
580	20250226	090100	3742	1871	1871	1871	1871	0
581	20250226	090000	3742	1871	1871	1871	1871	2