KissMeData/002920/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	183900	80937309	1865	1865	1865	1865	624
3	20250218	183800	80937309	1865	1865	1865	1865	0
4	20250218	183700	80937309	1865	1865	1865	1865	0
5	20250218	183600	80937309	1865	1865	1865	1865	0
6	20250218	183500	80937309	1865	1865	1865	1865	0
7	20250218	183400	80937309	1865	1865	1865	1865	0
8	20250218	183300	80937309	1865	1865	1865	1865	0
9	20250218	183200	80937309	1865	1865	1865	1865	0
10	20250218	183100	80937309	1865	1865	1865	1865	0
11	20250218	183000	80937309	1865	1865	1865	1865	0
12	20250218	182900	80937309	1865	1865	1865	1865	0
13	20250218	182800	80937309	1865	1865	1865	1865	0
14	20250218	182700	80937309	1865	1865	1865	1865	0
15	20250218	182600	80937309	1865	1865	1865	1865	0
16	20250218	182500	80937309	1865	1865	1865	1865	0
17	20250218	182400	80937309	1865	1865	1865	1865	0
18	20250218	182300	80937309	1865	1865	1865	1865	0
19	20250218	182200	80937309	1865	1865	1865	1865	0
20	20250218	182100	80937309	1865	1865	1865	1865	0
21	20250218	182000	80937309	1865	1865	1865	1865	0
22	20250218	181900	80937309	1865	1865	1865	1865	0
23	20250218	181800	80937309	1865	1865	1865	1865	0
24	20250218	181700	80937309	1865	1865	1865	1865	0
25	20250218	181600	80937309	1865	1865	1865	1865	0
26	20250218	181500	80937309	1865	1865	1865	1865	0
27	20250218	181400	80937309	1865	1865	1865	1865	0
28	20250218	181300	80937309	1865	1865	1865	1865	0
29	20250218	181200	80937309	1865	1865	1865	1865	0
30	20250218	181100	80937309	1865	1865	1865	1865	0
31	20250218	181000	80937309	1865	1865	1865	1865	0
32	20250218	180900	80937309	1865	1865	1865	1865	624
33	20250218	180800	80937309	1865	1865	1865	1865	0
34	20250218	180700	80937309	1865	1865	1865	1865	0
35	20250218	180600	80937309	1865	1865	1865	1865	0
36	20250218	180500	80937309	1865	1865	1865	1865	0
37	20250218	180400	80937309	1865	1865	1865	1865	0
38	20250218	180300	80937309	1865	1865	1865	1865	0
39	20250218	180200	80937309	1865	1865	1865	1865	0
40	20250218	180100	80937309	1865	1865	1865	1865	0
41	20250218	180000	80937309	1865	1865	1865	1865	0
42	20250218	175900	80937309	1865	1865	1865	1865	0
43	20250218	175800	80937309	1865	1865	1865	1865	0
44	20250218	175700	80937309	1865	1865	1865	1865	0
45	20250218	175600	80937309	1865	1865	1865	1865	0
46	20250218	175500	80937309	1865	1865	1865	1865	0
47	20250218	175400	80937309	1865	1865	1865	1865	0
48	20250218	175300	80937309	1865	1865	1865	1865	0
49	20250218	175200	80937309	1865	1865	1865	1865	0
50	20250218	175100	80937309	1865	1865	1865	1865	0
51	20250218	175000	80937309	1865	1865	1865	1865	0
52	20250218	174900	80937309	1865	1865	1865	1865	0
53	20250218	174800	80937309	1865	1865	1865	1865	0
54	20250218	174700	80937309	1865	1865	1865	1865	0
55	20250218	174600	80937309	1865	1865	1865	1865	0
56	20250218	174500	80937309	1865	1865	1865	1865	0
57	20250218	174400	80937309	1865	1865	1865	1865	0
58	20250218	174300	80937309	1865	1865	1865	1865	0
59	20250218	174200	80937309	1865	1865	1865	1865	0
60	20250218	174100	80937309	1865	1865	1865	1865	0
61	20250218	174000	80937309	1865	1865	1865	1865	0
62	20250218	173900	80937309	1865	1865	1865	1865	624
63	20250218	173800	80937309	1865	1865	1865	1865	0
64	20250218	173700	80937309	1865	1865	1865	1865	0
65	20250218	173600	80937309	1865	1865	1865	1865	0
66	20250218	173500	80937309	1865	1865	1865	1865	0
67	20250218	173400	80937309	1865	1865	1865	1865	0
68	20250218	173300	80937309	1865	1865	1865	1865	0
69	20250218	173200	80937309	1865	1865	1865	1865	0
70	20250218	173100	80937309	1865	1865	1865	1865	0
71	20250218	173000	80937309	1865	1865	1865	1865	0
72	20250218	172900	80937309	1865	1865	1865	1865	0
73	20250218	172800	80937309	1865	1865	1865	1865	0
74	20250218	172700	80937309	1865	1865	1865	1865	0
75	20250218	172600	80937309	1865	1865	1865	1865	0
76	20250218	172500	80937309	1865	1865	1865	1865	0
77	20250218	172400	80937309	1865	1865	1865	1865	0
78	20250218	172300	80937309	1865	1865	1865	1865	0
79	20250218	172200	80937309	1865	1865	1865	1865	0
80	20250218	172100	80937309	1865	1865	1865	1865	0
81	20250218	172000	80937309	1865	1865	1865	1865	0
82	20250218	171900	80937309	1865	1865	1865	1865	0
83	20250218	171800	80937309	1865	1865	1865	1865	0
84	20250218	171700	80937309	1865	1865	1865	1865	0
85	20250218	171600	80937309	1865	1865	1865	1865	0
86	20250218	171500	80937309	1865	1865	1865	1865	0
87	20250218	171400	80937309	1865	1865	1865	1865	0
88	20250218	171300	80937309	1865	1865	1865	1865	0
89	20250218	171200	80937309	1865	1865	1865	1865	0
90	20250218	171100	80937309	1865	1865	1865	1865	0
91	20250218	171000	80937309	1865	1865	1865	1865	0
92	20250218	170900	80937309	1865	1865	1865	1865	624
93	20250218	170800	80937309	1865	1865	1865	1865	0
94	20250218	170700	80937309	1865	1865	1865	1865	0
95	20250218	170600	80937309	1865	1865	1865	1865	0
96	20250218	170500	80937309	1865	1865	1865	1865	0
97	20250218	170400	80937309	1865	1865	1865	1865	0
98	20250218	170300	80937309	1865	1865	1865	1865	0
99	20250218	170200	80937309	1865	1865	1865	1865	0
100	20250218	170100	80937309	1865	1865	1865	1865	0
101	20250218	170000	80937309	1865	1865	1865	1865	0
102	20250218	165900	80937309	1865	1865	1865	1865	0
103	20250218	165800	80937309	1865	1865	1865	1865	0
104	20250218	165700	80937309	1865	1865	1865	1865	0
105	20250218	165600	80937309	1865	1865	1865	1865	0
106	20250218	165500	80937309	1865	1865	1865	1865	0
107	20250218	165400	80937309	1865	1865	1865	1865	0
108	20250218	165300	80937309	1865	1865	1865	1865	0
109	20250218	165200	80937309	1865	1865	1865	1865	0
110	20250218	165100	80937309	1865	1865	1865	1865	0
111	20250218	165000	80937309	1865	1865	1865	1865	0
112	20250218	164900	80937309	1865	1865	1865	1865	0
113	20250218	164800	80937309	1865	1865	1865	1865	0
114	20250218	164700	80937309	1865	1865	1865	1865	0
115	20250218	164600	80937309	1865	1865	1865	1865	0
116	20250218	164500	80937309	1865	1865	1865	1865	0
117	20250218	164400	80937309	1865	1865	1865	1865	0
118	20250218	164300	80937309	1865	1865	1865	1865	0
119	20250218	164200	80937309	1865	1865	1865	1865	0
120	20250218	164100	80937309	1865	1865	1865	1865	0
121	20250218	164000	80937309	1865	1865	1865	1865	0
122	20250218	163900	80937309	1865	1865	1865	1865	624
123	20250218	163800	80937309	1865	1865	1865	1865	0
124	20250218	163700	80937309	1865	1865	1865	1865	0
125	20250218	163600	80937309	1865	1865	1865	1865	0
126	20250218	163500	80937309	1865	1865	1865	1865	0
127	20250218	163400	80937309	1865	1865	1865	1865	0
128	20250218	163300	80937309	1865	1865	1865	1865	0
129	20250218	163200	80937309	1865	1865	1865	1865	0
130	20250218	163100	80937309	1865	1865	1865	1865	0
131	20250218	163000	80937309	1865	1865	1865	1865	0
132	20250218	162900	80937309	1865	1865	1865	1865	0
133	20250218	162800	80937309	1865	1865	1865	1865	0
134	20250218	162700	80937309	1865	1865	1865	1865	0
135	20250218	162600	80937309	1865	1865	1865	1865	0
136	20250218	162500	80937309	1865	1865	1865	1865	0
137	20250218	162400	80937309	1865	1865	1865	1865	0
138	20250218	162300	80937309	1865	1865	1865	1865	0
139	20250218	162200	80937309	1865	1865	1865	1865	0
140	20250218	162100	80937309	1865	1865	1865	1865	0
141	20250218	162000	80937309	1865	1865	1865	1865	0
142	20250218	161900	80937309	1865	1865	1865	1865	0
143	20250218	161800	80937309	1865	1865	1865	1865	0
144	20250218	161700	80937309	1865	1865	1865	1865	0
145	20250218	161600	80937309	1865	1865	1865	1865	0
146	20250218	161500	80937309	1865	1865	1865	1865	0
147	20250218	161400	80937309	1865	1865	1865	1865	0
148	20250218	161300	80937309	1865	1865	1865	1865	0
149	20250218	161200	80937309	1865	1865	1865	1865	0
150	20250218	161100	80937309	1865	1865	1865	1865	0
151	20250218	161000	80937309	1865	1865	1865	1865	0
152	20250218	160900	80937309	1865	1865	1865	1865	624
153	20250218	160800	80937309	1865	1865	1865	1865	0
154	20250218	160700	80937309	1865	1865	1865	1865	0
155	20250218	160600	80937309	1865	1865	1865	1865	0
156	20250218	160500	80937309	1865	1865	1865	1865	0
157	20250218	160400	80937309	1865	1865	1865	1865	0
158	20250218	160300	80937309	1865	1865	1865	1865	0
159	20250218	160200	80937309	1865	1865	1865	1865	0
160	20250218	160100	80937309	1865	1865	1865	1865	0
161	20250218	160000	80937309	1865	1865	1865	1865	0
162	20250218	155900	80937309	1865	1865	1865	1865	0
163	20250218	155800	80937309	1865	1865	1865	1865	0
164	20250218	155700	80937309	1865	1865	1865	1865	0
165	20250218	155600	80937309	1865	1865	1865	1865	0
166	20250218	155500	80937309	1865	1865	1865	1865	0
167	20250218	155400	80937309	1865	1865	1865	1865	0
168	20250218	155300	80937309	1865	1865	1865	1865	0
169	20250218	155200	80937309	1865	1865	1865	1865	0
170	20250218	155100	80937309	1865	1865	1865	1865	0
171	20250218	155000	80937309	1865	1865	1865	1865	0
172	20250218	154900	80937309	1865	1865	1865	1865	0
173	20250218	154800	80937309	1865	1865	1865	1865	0
174	20250218	154700	80937309	1865	1865	1865	1865	0
175	20250218	154600	80937309	1865	1865	1865	1865	0
176	20250218	154500	80937309	1865	1865	1865	1865	0
177	20250218	154400	80937309	1865	1865	1865	1865	0
178	20250218	154300	80937309	1865	1865	1865	1865	0
179	20250218	154200	80937309	1865	1865	1865	1865	0
180	20250218	154100	80937309	1865	1865	1865	1865	0
181	20250218	154000	80937309	1865	1865	1865	1865	0
182	20250218	153900	80937309	1865	1865	1865	1865	624
183	20250218	153800	80937309	1865	1865	1865	1865	0
184	20250218	153700	80937309	1865	1865	1865	1865	0
185	20250218	153600	80937309	1865	1865	1865	1865	0
186	20250218	153500	80937309	1865	1865	1865	1865	0
187	20250218	153400	80937309	1865	1865	1865	1865	0
188	20250218	153300	80937309	1865	1865	1865	1865	0
189	20250218	153200	80937309	1865	1865	1865	1865	0
190	20250218	153100	80937309	1865	1865	1865	1865	0
191	20250218	153000	80937309	1865	1865	1865	1865	624
192	20250218	152900	79773549	1865	1865	1865	1865	0
193	20250218	152800	79773549	1865	1865	1865	1865	0
194	20250218	152700	79773549	1865	1865	1865	1865	0
195	20250218	152600	79773549	1865	1865	1865	1865	0
196	20250218	152500	79773549	1865	1865	1865	1865	0
197	20250218	152400	79773549	1865	1865	1865	1865	0
198	20250218	152300	79773549	1865	1865	1865	1865	0
199	20250218	152200	79773549	1865	1865	1865	1865	0
200	20250218	152100	79773549	1865	1865	1865	1865	0
201	20250218	152000	79773549	1865	1865	1865	1865	0
202	20250218	151900	79773549	1865	1865	1865	1865	0
203	20250218	151800	79773549	1865	1865	1865	1865	100
204	20250218	151700	79587049	1865	1866	1866	1865	901
205	20250218	151600	77906583	1867	1867	1867	1867	0
206	20250218	151500	77906583	1867	1867	1867	1867	60
207	20250218	151400	77794563	1867	1867	1867	1867	0
208	20250218	151300	77794563	1867	1867	1867	1867	0
209	20250218	151200	77794563	1867	1866	1867	1866	110
210	20250218	151100	77589298	1865	1865	1865	1865	120
211	20250218	151000	77365498	1865	1865	1865	1865	0
212	20250218	150900	77365498	1865	1865	1865	1865	1
213	20250218	150800	77363633	1865	1865	1865	1865	0
214	20250218	150700	77363633	1865	1865	1865	1865	1
215	20250218	150600	77361768	1865	1865	1865	1865	20
216	20250218	150500	77324468	1865	1865	1865	1865	5
217	20250218	150400	77315143	1865	1865	1865	1865	17
218	20250218	150300	77283438	1865	1865	1865	1865	0
219	20250218	150200	77283438	1865	1865	1865	1865	0
220	20250218	150100	77283438	1865	1865	1865	1865	0
221	20250218	150000	77283438	1865	1865	1865	1865	0
222	20250218	145900	77283438	1865	1864	1865	1864	32
223	20250218	145800	77223785	1864	1864	1864	1864	0
224	20250218	145700	77223785	1864	1864	1864	1864	10
225	20250218	145600	77205145	1864	1864	1864	1864	20
226	20250218	145500	77167865	1864	1864	1864	1864	0
227	20250218	145400	77167865	1864	1864	1864	1864	0
228	20250218	145300	77167865	1864	1864	1864	1864	0
229	20250218	145200	77167865	1864	1864	1864	1864	0
230	20250218	145100	77167865	1864	1864	1864	1864	5
231	20250218	145000	77158545	1864	1864	1864	1864	0
232	20250218	144900	77158545	1864	1864	1864	1864	0
233	20250218	144800	77158545	1864	1864	1864	1864	20
234	20250218	144700	77121265	1864	1864	1864	1864	53
235	20250218	144600	77022473	1864	1864	1864	1864	0
236	20250218	144500	77022473	1864	1864	1864	1864	0
237	20250218	144400	77022473	1864	1864	1864	1864	0
238	20250218	144300	77022473	1864	1864	1864	1864	0
239	20250218	144200	77022473	1864	1864	1864	1864	0
240	20250218	144100	77022473	1864	1864	1864	1864	0
241	20250218	144000	77022473	1864	1863	1864	1863	108
242	20250218	143900	76821264	1863	1863	1863	1863	0
243	20250218	143800	76821264	1863	1863	1863	1863	1
244	20250218	143700	76819401	1863	1863	1863	1863	0
245	20250218	143600	76819401	1863	1863	1863	1863	0
246	20250218	143500	76819401	1863	1863	1863	1863	0
247	20250218	143400	76819401	1863	1863	1863	1863	0
248	20250218	143300	76819401	1863	1863	1863	1863	0
249	20250218	143200	76819401	1863	1863	1863	1863	0
250	20250218	143100	76819401	1863	1863	1863	1863	0
251	20250218	143000	76819401	1863	1863	1863	1863	0
252	20250218	142900	76819401	1863	1863	1863	1863	0
253	20250218	142800	76819401	1863	1863	1863	1863	0
254	20250218	142700	76819401	1863	1863	1863	1863	0
255	20250218	142600	76819401	1863	1863	1863	1863	0
256	20250218	142500	76819401	1863	1863	1863	1863	0
257	20250218	142400	76819401	1863	1863	1863	1863	0
258	20250218	142300	76819401	1863	1863	1863	1863	0
259	20250218	142200	76819401	1863	1863	1863	1863	0
260	20250218	142100	76819401	1863	1863	1863	1863	0
261	20250218	142000	76819401	1863	1863	1863	1863	0
262	20250218	141900	76819401	1863	1863	1863	1863	0
263	20250218	141800	76819401	1863	1863	1863	1863	0
264	20250218	141700	76819401	1863	1863	1863	1863	0
265	20250218	141600	76819401	1863	1863	1863	1863	10
266	20250218	141500	76800771	1863	1863	1863	1863	20
267	20250218	141400	76763511	1863	1863	1863	1863	0
268	20250218	141300	76763511	1863	1863	1863	1863	0
269	20250218	141200	76763511	1863	1863	1863	1863	0
270	20250218	141100	76763511	1863	1863	1863	1863	0
271	20250218	141000	76763511	1863	1863	1863	1863	0
272	20250218	140900	76763511	1863	1863	1863	1863	0
273	20250218	140800	76763511	1863	1863	1863	1863	0
274	20250218	140700	76763511	1863	1863	1863	1863	100
275	20250218	140600	76577211	1863	1863	1863	1863	0
276	20250218	140500	76577211	1863	1863	1863	1863	0
277	20250218	140400	76577211	1863	1863	1863	1863	0
278	20250218	140300	76577211	1863	1863	1863	1863	0
279	20250218	140200	76577211	1863	1863	1863	1863	0
280	20250218	140100	76577211	1863	1863	1863	1863	5
281	20250218	140000	76567896	1862	1862	1862	1862	200
282	20250218	135900	76195496	1862	1862	1862	1862	0
283	20250218	135800	76195496	1862	1862	1862	1862	0
284	20250218	135700	76195496	1862	1862	1862	1862	0
285	20250218	135600	76195496	1862	1862	1862	1862	0
286	20250218	135500	76195496	1862	1862	1862	1862	0
287	20250218	135400	76195496	1862	1862	1862	1862	5
288	20250218	135300	76186186	1861	1861	1861	1861	48
289	20250218	135200	76096858	1862	1862	1862	1862	0
290	20250218	135100	76096858	1862	1862	1862	1862	20
291	20250218	135000	76059618	1862	1862	1862	1862	0
292	20250218	134900	76059618	1862	1862	1862	1862	0
293	20250218	134800	76059618	1862	1862	1862	1862	10
294	20250218	134700	76040998	1862	1862	1862	1862	0
295	20250218	134600	76040998	1862	1862	1862	1862	151
296	20250218	134500	75759836	1862	1862	1862	1862	0
297	20250218	134400	75759836	1862	1862	1862	1862	30
298	20250218	134300	75703976	1862	1862	1862	1862	0
299	20250218	134200	75703976	1862	1862	1862	1862	50
300	20250218	134100	75610876	1862	1862	1862	1862	50
301	20250218	134000	75517776	1862	1862	1862	1862	0
302	20250218	133900	75517776	1862	1862	1862	1862	0
303	20250218	133800	75517776	1862	1862	1862	1862	0
304	20250218	133700	75517776	1862	1862	1862	1862	0
305	20250218	133600	75517776	1862	1862	1862	1862	20
306	20250218	133500	75480536	1861	1861	1861	1861	0
307	20250218	133400	75480536	1861	1861	1861	1861	0
308	20250218	133300	75480536	1861	1861	1861	1861	0
309	20250218	133200	75480536	1861	1861	1861	1861	0
310	20250218	133100	75480536	1861	1861	1861	1861	0
311	20250218	133000	75480536	1861	1861	1861	1861	0
312	20250218	132900	75480536	1861	1861	1861	1861	0
313	20250218	132800	75480536	1861	1861	1861	1861	0
314	20250218	132700	75480536	1861	1861	1861	1861	0
315	20250218	132600	75480536	1861	1861	1861	1861	0
316	20250218	132500	75480536	1861	1861	1861	1861	0
317	20250218	132400	75480536	1861	1861	1861	1861	0
318	20250218	132300	75480536	1861	1861	1861	1861	1229
319	20250218	132200	73193367	1862	1862	1862	1862	0
320	20250218	132100	73193367	1862	1862	1862	1862	0
321	20250218	132000	73193367	1862	1862	1862	1862	0
322	20250218	131900	73193367	1862	1862	1862	1862	0
323	20250218	131800	73193367	1862	1862	1862	1862	0
324	20250218	131700	73193367	1862	1862	1862	1862	20
325	20250218	131600	73156127	1862	1862	1862	1862	0
326	20250218	131500	73156127	1862	1862	1862	1862	30
327	20250218	131400	73100267	1862	1862	1862	1862	2
328	20250218	131300	73096543	1862	1862	1862	1862	0
329	20250218	131200	73096543	1862	1862	1862	1862	5
330	20250218	131100	73087233	1862	1862	1862	1862	10
331	20250218	131000	73068613	1862	1862	1862	1862	0
332	20250218	130900	73068613	1862	1862	1862	1862	0
333	20250218	130800	73068613	1862	1862	1862	1862	13
334	20250218	130700	73044407	1861	1861	1861	1861	0
335	20250218	130600	73044407	1861	1861	1861	1861	100
336	20250218	130500	72858307	1862	1862	1862	1862	130
337	20250218	130400	72616247	1862	1862	1862	1862	0
338	20250218	130300	72616247	1862	1862	1862	1862	0
339	20250218	130200	72616247	1862	1862	1862	1862	0
340	20250218	130100	72616247	1862	1862	1862	1862	0
341	20250218	130000	72616247	1862	1862	1862	1862	0
342	20250218	125900	72616247	1862	1862	1862	1862	0
343	20250218	125800	72616247	1862	1862	1862	1862	0
344	20250218	125700	72616247	1862	1864	1864	1862	233
345	20250218	125600	72182166	1865	1865	1865	1865	0
346	20250218	125500	72182166	1865	1865	1865	1865	0
347	20250218	125400	72182166	1865	1865	1865	1865	0
348	20250218	125300	72182166	1865	1865	1865	1865	5
349	20250218	125200	72172841	1865	1865	1865	1865	0
350	20250218	125100	72172841	1865	1865	1865	1865	30
351	20250218	125000	72116891	1865	1865	1865	1865	10
352	20250218	124900	72098241	1865	1865	1865	1865	0
353	20250218	124800	72098241	1865	1865	1865	1865	0
354	20250218	124700	72098241	1865	1865	1865	1865	0
355	20250218	124600	72098241	1865	1865	1865	1865	0
356	20250218	124500	72098241	1865	1865	1865	1865	0
357	20250218	124400	72098241	1865	1865	1865	1865	10
358	20250218	124300	72079591	1865	1865	1865	1865	0
359	20250218	124200	72079591	1865	1865	1865	1865	10
360	20250218	124100	72060941	1865	1865	1865	1865	0
361	20250218	124000	72060941	1865	1865	1865	1865	0
362	20250218	123900	72060941	1865	1865	1865	1865	0
363	20250218	123800	72060941	1865	1865	1865	1865	0
364	20250218	123700	72060941	1865	1865	1865	1865	0
365	20250218	123600	72060941	1865	1865	1865	1865	0
366	20250218	123500	72060941	1865	1865	1865	1865	5
367	20250218	123400	72051616	1864	1864	1864	1864	30
368	20250218	123300	71995696	1864	1864	1864	1864	70
369	20250218	123200	71865216	1864	1864	1864	1864	0
370	20250218	123100	71865216	1864	1864	1864	1864	0
371	20250218	123000	71865216	1864	1864	1864	1864	0
372	20250218	122900	71865216	1864	1864	1864	1864	83
373	20250218	122800	71710504	1864	1864	1864	1864	53
374	20250218	122700	71611712	1864	1864	1864	1864	5
375	20250218	122600	71602392	1864	1864	1864	1864	0
376	20250218	122500	71602392	1864	1864	1864	1864	0
377	20250218	122400	71602392	1864	1864	1864	1864	0
378	20250218	122300	71602392	1864	1864	1864	1864	0
379	20250218	122200	71602392	1864	1864	1864	1864	0
380	20250218	122100	71602392	1864	1864	1864	1864	0
381	20250218	122000	71602392	1864	1864	1864	1864	0
382	20250218	121900	71602392	1864	1864	1864	1864	0
383	20250218	121800	71602392	1864	1864	1864	1864	0
384	20250218	121700	71602392	1864	1864	1864	1864	0
385	20250218	121600	71602392	1864	1864	1864	1864	0
386	20250218	121500	71602392	1864	1864	1864	1864	0
387	20250218	121400	71602392	1864	1864	1864	1864	0
388	20250218	121300	71602392	1864	1864	1864	1864	0
389	20250218	121200	71602392	1864	1864	1864	1864	0
390	20250218	121100	71602392	1864	1864	1864	1864	50
391	20250218	121000	71509192	1864	1864	1864	1864	30
392	20250218	120900	71453272	1864	1864	1864	1864	0
393	20250218	120800	71453272	1864	1864	1864	1864	0
394	20250218	120700	71453272	1864	1864	1864	1864	0
395	20250218	120600	71453272	1864	1864	1864	1864	84
396	20250218	120500	71296696	1864	1864	1864	1864	10
397	20250218	120400	71278056	1863	1863	1863	1863	0
398	20250218	120300	71278056	1863	1865	1865	1863	2222
399	20250218	120200	67138355	1867	1867	1867	1867	0
400	20250218	120100	67138355	1867	1867	1867	1867	0
401	20250218	120000	67138355	1867	1867	1867	1867	0
402	20250218	115900	67138355	1867	1867	1867	1867	0
403	20250218	115800	67138355	1867	1867	1867	1867	0
404	20250218	115700	67138355	1867	1867	1867	1867	0
405	20250218	115600	67138355	1867	1867	1867	1867	0
406	20250218	115500	67138355	1867	1867	1867	1867	0
407	20250218	115400	67138355	1867	1867	1867	1867	0
408	20250218	115300	67138355	1867	1867	1867	1867	0
409	20250218	115200	67138355	1867	1867	1867	1867	0
410	20250218	115100	67138355	1867	1867	1867	1867	21
411	20250218	115000	67099148	1867	1867	1867	1867	0
412	20250218	114900	67099148	1867	1867	1867	1867	0
413	20250218	114800	67099148	1867	1867	1867	1867	0
414	20250218	114700	67099148	1867	1867	1867	1867	0
415	20250218	114600	67099148	1867	1867	1867	1867	0
416	20250218	114500	67099148	1867	1867	1867	1867	0
417	20250218	114400	67099148	1867	1867	1867	1867	0
418	20250218	114300	67099148	1867	1867	1867	1867	0
419	20250218	114200	67099148	1867	1867	1867	1867	0
420	20250218	114100	67099148	1867	1867	1867	1867	0
421	20250218	114000	67099148	1867	1867	1867	1867	0
422	20250218	113900	67099148	1867	1867	1867	1867	0
423	20250218	113800	67099148	1867	1867	1867	1867	0
424	20250218	113700	67099148	1867	1867	1867	1867	0
425	20250218	113600	67099148	1867	1867	1867	1867	0
426	20250218	113500	67099148	1867	1867	1867	1867	0
427	20250218	113400	67099148	1867	1867	1867	1867	0
428	20250218	113300	67099148	1867	1867	1867	1867	0
429	20250218	113200	67099148	1867	1867	1867	1867	150
430	20250218	113100	66819098	1867	1867	1867	1867	0
431	20250218	113000	66819098	1867	1867	1867	1867	0
432	20250218	112900	66819098	1867	1867	1867	1867	0
433	20250218	112800	66819098	1867	1867	1867	1867	0
434	20250218	112700	66819098	1867	1867	1867	1867	0
435	20250218	112600	66819098	1867	1867	1867	1867	0
436	20250218	112500	66819098	1867	1867	1867	1867	1
437	20250218	112400	66817231	1865	1865	1865	1865	0
438	20250218	112300	66817231	1865	1865	1865	1865	0
439	20250218	112200	66817231	1865	1865	1865	1865	0
440	20250218	112100	66817231	1865	1865	1865	1865	0
441	20250218	112000	66817231	1865	1865	1865	1865	512
442	20250218	111900	65862351	1869	1869	1869	1869	0
443	20250218	111800	65862351	1869	1869	1869	1869	0
444	20250218	111700	65862351	1869	1869	1869	1869	506
445	20250218	111600	64916637	1865	1865	1865	1865	0
446	20250218	111500	64916637	1865	1865	1865	1865	0
447	20250218	111400	64916637	1865	1865	1865	1865	2243
448	20250218	111300	60733442	1865	1865	1865	1865	160
449	20250218	111200	60435042	1865	1865	1865	1865	360
450	20250218	111100	59763642	1865	1865	1865	1865	0
451	20250218	111000	59763642	1865	1865	1865	1865	0
452	20250218	110900	59763642	1865	1865	1865	1865	0
453	20250218	110800	59763642	1865	1865	1865	1865	10
454	20250218	110700	59744992	1863	1866	1866	1863	1798
455	20250218	110600	56393791	1867	1867	1867	1867	0
456	20250218	110500	56393791	1867	1867	1867	1867	0
457	20250218	110400	56393791	1867	1867	1867	1867	0
458	20250218	110300	56393791	1867	1867	1867	1867	1
459	20250218	110200	56391924	1866	1866	1866	1866	0
460	20250218	110100	56391924	1866	1866	1866	1866	0
461	20250218	110000	56391924	1866	1868	1868	1866	3000
462	20250218	105900	50793622	1870	1870	1870	1870	0
463	20250218	105800	50793622	1870	1870	1870	1870	0
464	20250218	105700	50793622	1870	1870	1870	1870	0
465	20250218	105600	50793622	1870	1870	1870	1870	0
466	20250218	105500	50793622	1870	1870	1870	1870	0
467	20250218	105400	50793622	1870	1870	1870	1870	0
468	20250218	105300	50793622	1870	1870	1870	1870	0
469	20250218	105200	50793622	1870	1870	1870	1870	0
470	20250218	105100	50793622	1870	1870	1870	1870	0
471	20250218	105000	50793622	1870	1870	1870	1870	0
472	20250218	104900	50793622	1870	1870	1870	1870	0
473	20250218	104800	50793622	1870	1870	1870	1870	0
474	20250218	104700	50793622	1870	1870	1870	1870	0
475	20250218	104600	50793622	1870	1870	1870	1870	0
476	20250218	104500	50793622	1870	1870	1870	1870	4
477	20250218	104400	50786142	1872	1872	1872	1872	0
478	20250218	104300	50786142	1872	1872	1872	1872	0
479	20250218	104200	50786142	1872	1872	1872	1872	0
480	20250218	104100	50786142	1872	1872	1872	1872	0
481	20250218	104000	50786142	1872	1872	1872	1872	0
482	20250218	103900	50786142	1872	1872	1872	1872	0
483	20250218	103800	50786142	1872	1872	1872	1872	2000
484	20250218	103700	47042142	1874	1874	1874	1874	0
485	20250218	103600	47042142	1874	1874	1874	1874	0
486	20250218	103500	47042142	1874	1874	1874	1874	0
487	20250218	103400	47042142	1874	1874	1874	1874	0
488	20250218	103300	47042142	1874	1874	1874	1874	0
489	20250218	103200	47042142	1874	1879	1879	1874	2154
490	20250218	103100	43001240	1882	1884	1885	1878	4629
491	20250218	103000	34295006	1886	1890	1892	1882	2316
492	20250218	102900	29926277	1890	1872	1896	1872	2993
493	20250218	102800	24286758	1872	1870	1872	1870	2654
494	20250218	102700	19323406	1865	1866	1866	1863	3599
495	20250218	102600	12616620	1864	1866	1866	1864	400
496	20250218	102500	11870911	1866	1866	1866	1866	0
497	20250218	102400	11870911	1866	1866	1866	1866	0
498	20250218	102300	11870911	1866	1866	1866	1866	0
499	20250218	102200	11870911	1866	1866	1866	1866	0
500	20250218	102100	11870911	1866	1866	1866	1866	0
501	20250218	102000	11870911	1866	1866	1866	1866	0
502	20250218	101900	11870911	1866	1866	1866	1866	0
503	20250218	101800	11870911	1866	1870	1870	1866	3405
504	20250218	101700	5516901	1869	1869	1869	1869	0
505	20250218	101600	5516901	1869	1869	1869	1869	0
506	20250218	101500	5516901	1869	1869	1869	1869	0
507	20250218	101400	5516901	1869	1869	1869	1869	0
508	20250218	101300	5516901	1869	1869	1869	1869	0
509	20250218	101200	5516901	1869	1869	1869	1869	0
510	20250218	101100	5516901	1869	1869	1869	1869	0
511	20250218	101000	5516901	1869	1869	1869	1869	0
512	20250218	100900	5516901	1869	1869	1869	1869	0
513	20250218	100800	5516901	1869	1869	1869	1869	50
514	20250218	100700	5423451	1869	1869	1869	1869	0
515	20250218	100600	5423451	1869	1869	1869	1869	50
516	20250218	100500	5330001	1870	1870	1870	1870	0
517	20250218	100400	5330001	1870	1870	1870	1870	0
518	20250218	100300	5330001	1870	1870	1870	1870	0
519	20250218	100200	5330001	1870	1870	1870	1870	0
520	20250218	100100	5330001	1870	1870	1870	1870	0
521	20250218	100000	5330001	1870	1870	1870	1870	0
522	20250218	095900	5330001	1870	1870	1870	1870	0
523	20250218	095800	5330001	1870	1870	1870	1870	0
524	20250218	095700	5330001	1870	1870	1870	1870	0
525	20250218	095600	5330001	1870	1870	1870	1870	0
526	20250218	095500	5330001	1870	1870	1870	1870	0
527	20250218	095400	5330001	1870	1870	1870	1870	0
528	20250218	095300	5330001	1870	1870	1870	1870	500
529	20250218	095200	4395001	1869	1869	1869	1869	150
530	20250218	095100	4114651	1869	1869	1869	1869	0
531	20250218	095000	4114651	1869	1869	1869	1869	18
532	20250218	094900	4081009	1870	1870	1870	1870	0
533	20250218	094800	4081009	1870	1870	1870	1870	0
534	20250218	094700	4081009	1870	1870	1870	1870	0
535	20250218	094600	4081009	1870	1870	1870	1870	0
536	20250218	094500	4081009	1870	1870	1870	1870	100
537	20250218	094400	3894009	1870	1870	1870	1870	54
538	20250218	094300	3793029	1870	1870	1870	1870	0
539	20250218	094200	3793029	1870	1870	1870	1870	0
540	20250218	094100	3793029	1870	1870	1870	1870	0
541	20250218	094000	3793029	1870	1870	1870	1870	0
542	20250218	093900	3793029	1870	1870	1870	1870	0
543	20250218	093800	3793029	1870	1870	1870	1870	0
544	20250218	093700	3793029	1870	1870	1870	1870	50
545	20250218	093600	3699529	1870	1870	1870	1870	0
546	20250218	093500	3699529	1870	1870	1870	1870	0
547	20250218	093400	3699529	1870	1869	1870	1869	1093
548	20250218	093300	1656711	1869	1869	1869	1869	6
549	20250218	093200	1645497	1868	1868	1868	1868	0
550	20250218	093100	1645497	1868	1868	1868	1868	0
551	20250218	093000	1645497	1868	1868	1868	1868	0
552	20250218	092900	1645497	1868	1868	1868	1868	0
553	20250218	092800	1645497	1868	1868	1868	1868	0
554	20250218	092700	1645497	1868	1868	1868	1868	0
555	20250218	092600	1645497	1868	1868	1868	1868	0
556	20250218	092500	1645497	1868	1868	1868	1868	0
557	20250218	092400	1645497	1868	1868	1868	1868	0
558	20250218	092300	1645497	1868	1868	1868	1868	0
559	20250218	092200	1645497	1868	1868	1868	1868	0
560	20250218	092100	1645497	1868	1868	1868	1867	119
561	20250218	092000	1423213	1868	1868	1868	1868	0
562	20250218	091900	1423213	1868	1868	1868	1868	0
563	20250218	091800	1423213	1868	1868	1868	1868	0
564	20250218	091700	1423213	1868	1868	1868	1868	0
565	20250218	091600	1423213	1868	1868	1868	1868	0
566	20250218	091500	1423213	1868	1868	1868	1868	0
567	20250218	091400	1423213	1868	1868	1868	1868	0
568	20250218	091300	1423213	1868	1868	1868	1868	18
569	20250218	091200	1389589	1868	1868	1868	1868	0
570	20250218	091100	1389589	1868	1868	1868	1868	0
571	20250218	091000	1389589	1868	1868	1868	1868	0
572	20250218	090900	1389589	1868	1868	1868	1868	0
573	20250218	090800	1389589	1868	1868	1868	1868	4
574	20250218	090700	1382117	1868	1868	1868	1868	0
575	20250218	090600	1382117	1868	1868	1868	1868	19
576	20250218	090500	1346625	1869	1869	1869	1869	91
577	20250218	090400	1176546	1870	1869	1870	1869	90
578	20250218	090300	1008300	1863	1863	1863	1863	0
579	20250218	090200	1008300	1863	1863	1863	1863	10
580	20250218	090100	989670	1863	1865	1872	1863	339
581	20250218	090000	356215	1865	1865	1865	1865	191