KissMeData/002920/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	183900	56280168	1852	1852	1852	1852	133
3	20250228	183800	56280168	1852	1852	1852	1852	0
4	20250228	183700	56280168	1852	1852	1852	1852	0
5	20250228	183600	56280168	1852	1852	1852	1852	0
6	20250228	183500	56280168	1852	1852	1852	1852	0
7	20250228	183400	56280168	1852	1852	1852	1852	0
8	20250228	183300	56280168	1852	1852	1852	1852	0
9	20250228	183200	56280168	1852	1852	1852	1852	0
10	20250228	183100	56280168	1852	1852	1852	1852	0
11	20250228	183000	56280168	1852	1852	1852	1852	0
12	20250228	182900	56280168	1852	1852	1852	1852	0
13	20250228	182800	56280168	1852	1852	1852	1852	0
14	20250228	182700	56280168	1852	1852	1852	1852	0
15	20250228	182600	56280168	1852	1852	1852	1852	0
16	20250228	182500	56280168	1852	1852	1852	1852	0
17	20250228	182400	56280168	1852	1852	1852	1852	0
18	20250228	182300	56280168	1852	1852	1852	1852	0
19	20250228	182200	56280168	1852	1852	1852	1852	0
20	20250228	182100	56280168	1852	1852	1852	1852	0
21	20250228	182000	56280168	1852	1852	1852	1852	0
22	20250228	181900	56280168	1852	1852	1852	1852	0
23	20250228	181800	56280168	1852	1852	1852	1852	0
24	20250228	181700	56280168	1852	1852	1852	1852	0
25	20250228	181600	56280168	1852	1852	1852	1852	0
26	20250228	181500	56280168	1852	1852	1852	1852	0
27	20250228	181400	56280168	1852	1852	1852	1852	0
28	20250228	181300	56280168	1852	1852	1852	1852	0
29	20250228	181200	56280168	1852	1852	1852	1852	0
30	20250228	181100	56280168	1852	1852	1852	1852	0
31	20250228	181000	56280168	1852	1852	1852	1852	0
32	20250228	180900	56280168	1852	1852	1852	1852	133
33	20250228	180800	56280168	1852	1852	1852	1852	0
34	20250228	180700	56280168	1852	1852	1852	1852	0
35	20250228	180600	56280168	1852	1852	1852	1852	0
36	20250228	180500	56280168	1852	1852	1852	1852	0
37	20250228	180400	56280168	1852	1852	1852	1852	0
38	20250228	180300	56280168	1852	1852	1852	1852	0
39	20250228	180200	56280168	1852	1852	1852	1852	0
40	20250228	180100	56280168	1852	1852	1852	1852	0
41	20250228	180000	56280168	1852	1852	1852	1852	0
42	20250228	175900	56280168	1852	1852	1852	1852	0
43	20250228	175800	56280168	1852	1852	1852	1852	0
44	20250228	175700	56280168	1852	1852	1852	1852	0
45	20250228	175600	56280168	1852	1852	1852	1852	0
46	20250228	175500	56280168	1852	1852	1852	1852	0
47	20250228	175400	56280168	1852	1852	1852	1852	0
48	20250228	175300	56280168	1852	1852	1852	1852	0
49	20250228	175200	56280168	1852	1852	1852	1852	0
50	20250228	175100	56280168	1852	1852	1852	1852	0
51	20250228	175000	56280168	1852	1852	1852	1852	0
52	20250228	174900	56280168	1852	1852	1852	1852	0
53	20250228	174800	56280168	1852	1852	1852	1852	0
54	20250228	174700	56280168	1852	1852	1852	1852	0
55	20250228	174600	56280168	1852	1852	1852	1852	0
56	20250228	174500	56280168	1852	1852	1852	1852	0
57	20250228	174400	56280168	1852	1852	1852	1852	0
58	20250228	174300	56280168	1852	1852	1852	1852	0
59	20250228	174200	56280168	1852	1852	1852	1852	0
60	20250228	174100	56280168	1852	1852	1852	1852	0
61	20250228	174000	56280168	1852	1852	1852	1852	0
62	20250228	173900	56280168	1852	1852	1852	1852	133
63	20250228	173800	56280168	1852	1852	1852	1852	0
64	20250228	173700	56280168	1852	1852	1852	1852	0
65	20250228	173600	56280168	1852	1852	1852	1852	0
66	20250228	173500	56280168	1852	1852	1852	1852	0
67	20250228	173400	56280168	1852	1852	1852	1852	0
68	20250228	173300	56280168	1852	1852	1852	1852	0
69	20250228	173200	56280168	1852	1852	1852	1852	0
70	20250228	173100	56280168	1852	1852	1852	1852	0
71	20250228	173000	56280168	1852	1852	1852	1852	0
72	20250228	172900	56280168	1852	1852	1852	1852	0
73	20250228	172800	56280168	1852	1852	1852	1852	0
74	20250228	172700	56280168	1852	1852	1852	1852	0
75	20250228	172600	56280168	1852	1852	1852	1852	0
76	20250228	172500	56280168	1852	1852	1852	1852	0
77	20250228	172400	56280168	1852	1852	1852	1852	0
78	20250228	172300	56280168	1852	1852	1852	1852	0
79	20250228	172200	56280168	1852	1852	1852	1852	0
80	20250228	172100	56280168	1852	1852	1852	1852	0
81	20250228	172000	56280168	1852	1852	1852	1852	0
82	20250228	171900	56280168	1852	1852	1852	1852	0
83	20250228	171800	56280168	1852	1852	1852	1852	0
84	20250228	171700	56280168	1852	1852	1852	1852	0
85	20250228	171600	56280168	1852	1852	1852	1852	0
86	20250228	171500	56280168	1852	1852	1852	1852	0
87	20250228	171400	56280168	1852	1852	1852	1852	0
88	20250228	171300	56280168	1852	1852	1852	1852	0
89	20250228	171200	56280168	1852	1852	1852	1852	0
90	20250228	171100	56280168	1852	1852	1852	1852	0
91	20250228	171000	56280168	1852	1852	1852	1852	0
92	20250228	170900	56280168	1852	1852	1852	1852	133
93	20250228	170800	56280168	1852	1852	1852	1852	0
94	20250228	170700	56280168	1852	1852	1852	1852	0
95	20250228	170600	56280168	1852	1852	1852	1852	0
96	20250228	170500	56280168	1852	1852	1852	1852	0
97	20250228	170400	56280168	1852	1852	1852	1852	0
98	20250228	170300	56280168	1852	1852	1852	1852	0
99	20250228	170200	56280168	1852	1852	1852	1852	0
100	20250228	170100	56280168	1852	1852	1852	1852	0
101	20250228	170000	56280168	1852	1852	1852	1852	0
102	20250228	165900	56280168	1852	1852	1852	1852	0
103	20250228	165800	56280168	1852	1852	1852	1852	0
104	20250228	165700	56280168	1852	1852	1852	1852	0
105	20250228	165600	56280168	1852	1852	1852	1852	0
106	20250228	165500	56280168	1852	1852	1852	1852	0
107	20250228	165400	56280168	1852	1852	1852	1852	0
108	20250228	165300	56280168	1852	1852	1852	1852	0
109	20250228	165200	56280168	1852	1852	1852	1852	0
110	20250228	165100	56280168	1852	1852	1852	1852	0
111	20250228	165000	56280168	1852	1852	1852	1852	0
112	20250228	164900	56280168	1852	1852	1852	1852	0
113	20250228	164800	56280168	1852	1852	1852	1852	0
114	20250228	164700	56280168	1852	1852	1852	1852	0
115	20250228	164600	56280168	1852	1852	1852	1852	0
116	20250228	164500	56280168	1852	1852	1852	1852	0
117	20250228	164400	56280168	1852	1852	1852	1852	0
118	20250228	164300	56280168	1852	1852	1852	1852	0
119	20250228	164200	56280168	1852	1852	1852	1852	0
120	20250228	164100	56280168	1852	1852	1852	1852	0
121	20250228	164000	56280168	1852	1852	1852	1852	0
122	20250228	163900	56280168	1852	1852	1852	1852	133
123	20250228	163800	56280168	1852	1852	1852	1852	0
124	20250228	163700	56280168	1852	1852	1852	1852	0
125	20250228	163600	56280168	1852	1852	1852	1852	0
126	20250228	163500	56280168	1852	1852	1852	1852	0
127	20250228	163400	56280168	1852	1852	1852	1852	0
128	20250228	163300	56280168	1852	1852	1852	1852	0
129	20250228	163200	56280168	1852	1852	1852	1852	0
130	20250228	163100	56280168	1852	1852	1852	1852	0
131	20250228	163000	56280168	1852	1852	1852	1852	0
132	20250228	162900	56280168	1852	1852	1852	1852	0
133	20250228	162800	56280168	1852	1852	1852	1852	0
134	20250228	162700	56280168	1852	1852	1852	1852	0
135	20250228	162600	56280168	1852	1852	1852	1852	0
136	20250228	162500	56280168	1852	1852	1852	1852	0
137	20250228	162400	56280168	1852	1852	1852	1852	0
138	20250228	162300	56280168	1852	1852	1852	1852	0
139	20250228	162200	56280168	1852	1852	1852	1852	0
140	20250228	162100	56280168	1852	1852	1852	1852	0
141	20250228	162000	56280168	1852	1852	1852	1852	0
142	20250228	161900	56280168	1852	1852	1852	1852	0
143	20250228	161800	56280168	1852	1852	1852	1852	0
144	20250228	161700	56280168	1852	1852	1852	1852	0
145	20250228	161600	56280168	1852	1852	1852	1852	0
146	20250228	161500	56280168	1852	1852	1852	1852	0
147	20250228	161400	56280168	1852	1852	1852	1852	0
148	20250228	161300	56280168	1852	1852	1852	1852	0
149	20250228	161200	56280168	1852	1852	1852	1852	0
150	20250228	161100	56280168	1852	1852	1852	1852	0
151	20250228	161000	56280168	1852	1852	1852	1852	0
152	20250228	160900	56280168	1852	1852	1852	1852	133
153	20250228	160800	56280168	1852	1852	1852	1852	0
154	20250228	160700	56280168	1852	1852	1852	1852	0
155	20250228	160600	56280168	1852	1852	1852	1852	0
156	20250228	160500	56280168	1852	1852	1852	1852	0
157	20250228	160400	56280168	1852	1852	1852	1852	0
158	20250228	160300	56280168	1852	1852	1852	1852	0
159	20250228	160200	56280168	1852	1852	1852	1852	0
160	20250228	160100	56280168	1852	1852	1852	1852	0
161	20250228	160000	56280168	1852	1852	1852	1852	0
162	20250228	155900	56280168	1852	1852	1852	1852	0
163	20250228	155800	56280168	1852	1852	1852	1852	0
164	20250228	155700	56280168	1852	1852	1852	1852	0
165	20250228	155600	56280168	1852	1852	1852	1852	0
166	20250228	155500	56280168	1852	1852	1852	1852	0
167	20250228	155400	56280168	1852	1852	1852	1852	0
168	20250228	155300	56280168	1852	1852	1852	1852	0
169	20250228	155200	56280168	1852	1852	1852	1852	0
170	20250228	155100	56280168	1852	1852	1852	1852	0
171	20250228	155000	56280168	1852	1852	1852	1852	0
172	20250228	154900	56280168	1852	1852	1852	1852	0
173	20250228	154800	56280168	1852	1852	1852	1852	0
174	20250228	154700	56280168	1852	1852	1852	1852	0
175	20250228	154600	56280168	1852	1852	1852	1852	0
176	20250228	154500	56280168	1852	1852	1852	1852	0
177	20250228	154400	56280168	1852	1852	1852	1852	0
178	20250228	154300	56280168	1852	1852	1852	1852	0
179	20250228	154200	56280168	1852	1852	1852	1852	0
180	20250228	154100	56280168	1852	1852	1852	1852	0
181	20250228	154000	56280168	1852	1852	1852	1852	0
182	20250228	153900	56280168	1852	1852	1852	1852	133
183	20250228	153800	56280168	1852	1852	1852	1852	0
184	20250228	153700	56280168	1852	1852	1852	1852	0
185	20250228	153600	56280168	1852	1852	1852	1852	0
186	20250228	153500	56280168	1852	1852	1852	1852	0
187	20250228	153400	56280168	1852	1852	1852	1852	0
188	20250228	153300	56280168	1852	1852	1852	1852	0
189	20250228	153200	56280168	1852	1852	1852	1852	0
190	20250228	153100	56280168	1852	1852	1852	1852	0
191	20250228	153000	56280168	1852	1852	1852	1852	133
192	20250228	152900	56033852	1851	1851	1851	1851	0
193	20250228	152800	56033852	1851	1851	1851	1851	0
194	20250228	152700	56033852	1851	1851	1851	1851	0
195	20250228	152600	56033852	1851	1851	1851	1851	0
196	20250228	152500	56033852	1851	1851	1851	1851	0
197	20250228	152400	56033852	1851	1851	1851	1851	0
198	20250228	152300	56033852	1851	1851	1851	1851	0
199	20250228	152200	56033852	1851	1851	1851	1851	0
200	20250228	152100	56033852	1851	1851	1851	1851	0
201	20250228	152000	56033852	1851	1851	1851	1851	0
202	20250228	151900	56033852	1851	1851	1851	1851	0
203	20250228	151800	56033852	1851	1851	1851	1851	0
204	20250228	151700	56033852	1851	1851	1851	1851	0
205	20250228	151600	56033852	1851	1851	1851	1851	0
206	20250228	151500	56033852	1851	1855	1855	1851	1535
207	20250228	151400	53186567	1860	1860	1860	1860	0
208	20250228	151300	53186567	1860	1860	1860	1860	0
209	20250228	151200	53186567	1860	1860	1860	1860	17
210	20250228	151100	53154947	1860	1860	1860	1860	0
211	20250228	151000	53154947	1860	1860	1860	1860	0
212	20250228	150900	53154947	1860	1860	1860	1860	6
213	20250228	150800	53143787	1854	1854	1854	1854	0
214	20250228	150700	53143787	1854	1854	1854	1854	0
215	20250228	150600	53143787	1854	1854	1854	1854	0
216	20250228	150500	53143787	1854	1854	1854	1854	0
217	20250228	150400	53143787	1854	1854	1854	1854	0
218	20250228	150300	53143787	1854	1854	1854	1854	20
219	20250228	150200	53106707	1854	1854	1854	1854	0
220	20250228	150100	53106707	1854	1854	1854	1854	0
221	20250228	150000	53106707	1854	1854	1854	1854	0
222	20250228	145900	53106707	1854	1854	1854	1854	0
223	20250228	145800	53106707	1854	1854	1854	1854	0
224	20250228	145700	53106707	1854	1854	1854	1854	0
225	20250228	145600	53106707	1854	1854	1854	1854	1000
226	20250228	145500	51252707	1851	1851	1851	1851	2000
227	20250228	145400	47550707	1850	1850	1850	1850	0
228	20250228	145300	47550707	1850	1850	1850	1850	5000
229	20250228	145200	38300707	1851	1851	1851	1851	0
230	20250228	145100	38300707	1851	1851	1851	1851	0
231	20250228	145000	38300707	1851	1851	1851	1851	0
232	20250228	144900	38300707	1851	1851	1851	1851	0
233	20250228	144800	38300707	1851	1851	1851	1851	0
234	20250228	144700	38300707	1851	1851	1851	1851	30
235	20250228	144600	38245177	1851	1851	1851	1851	90
236	20250228	144500	38078587	1851	1851	1851	1851	1
237	20250228	144400	38076736	1851	1851	1851	1851	5
238	20250228	144300	38067481	1850	1850	1850	1850	0
239	20250228	144200	38067481	1850	1850	1850	1850	0
240	20250228	144100	38067481	1850	1850	1850	1850	0
241	20250228	144000	38067481	1850	1850	1850	1850	0
242	20250228	143900	38067481	1850	1853	1853	1850	1107
243	20250228	143800	36018446	1853	1853	1853	1853	0
244	20250228	143700	36018446	1853	1853	1853	1853	0
245	20250228	143600	36018446	1853	1853	1853	1853	0
246	20250228	143500	36018446	1853	1853	1853	1853	0
247	20250228	143400	36018446	1853	1853	1853	1853	0
248	20250228	143300	36018446	1853	1853	1853	1853	0
249	20250228	143200	36018446	1853	1853	1853	1853	51
250	20250228	143100	35923943	1852	1852	1852	1852	0
251	20250228	143000	35923943	1852	1852	1852	1852	0
252	20250228	142900	35923943	1852	1852	1852	1852	0
253	20250228	142800	35923943	1852	1852	1852	1852	0
254	20250228	142700	35923943	1852	1852	1852	1852	0
255	20250228	142600	35923943	1852	1852	1852	1852	0
256	20250228	142500	35923943	1852	1852	1852	1852	0
257	20250228	142400	35923943	1852	1852	1852	1852	0
258	20250228	142300	35923943	1852	1852	1852	1852	0
259	20250228	142200	35923943	1852	1852	1852	1852	0
260	20250228	142100	35923943	1852	1852	1852	1852	0
261	20250228	142000	35923943	1852	1852	1852	1852	0
262	20250228	141900	35923943	1852	1852	1852	1852	0
263	20250228	141800	35923943	1852	1852	1852	1852	0
264	20250228	141700	35923943	1852	1852	1852	1852	0
265	20250228	141600	35923943	1852	1852	1852	1852	0
266	20250228	141500	35923943	1852	1851	1852	1851	21
267	20250228	141400	35885055	1851	1851	1851	1851	0
268	20250228	141300	35885055	1851	1851	1851	1851	0
269	20250228	141200	35885055	1851	1851	1851	1851	0
270	20250228	141100	35885055	1851	1851	1851	1851	0
271	20250228	141000	35885055	1851	1851	1851	1851	0
272	20250228	140900	35885055	1851	1851	1851	1851	0
273	20250228	140800	35885055	1851	1851	1851	1851	0
274	20250228	140700	35885055	1851	1851	1851	1851	0
275	20250228	140600	35885055	1851	1851	1851	1851	0
276	20250228	140500	35885055	1851	1851	1851	1851	0
277	20250228	140400	35885055	1851	1851	1851	1851	0
278	20250228	140300	35885055	1851	1851	1851	1851	0
279	20250228	140200	35885055	1851	1851	1851	1851	0
280	20250228	140100	35885055	1851	1851	1851	1851	0
281	20250228	140000	35885055	1851	1851	1851	1851	0
282	20250228	135900	35885055	1851	1851	1851	1851	0
283	20250228	135800	35885055	1851	1851	1851	1851	0
284	20250228	135700	35885055	1851	1851	1851	1851	0
285	20250228	135600	35885055	1851	1851	1851	1851	0
286	20250228	135500	35885055	1851	1851	1851	1851	0
287	20250228	135400	35885055	1851	1851	1851	1851	0
288	20250228	135300	35885055	1851	1851	1851	1851	0
289	20250228	135200	35885055	1851	1851	1851	1851	0
290	20250228	135100	35885055	1851	1851	1851	1851	0
291	20250228	135000	35885055	1851	1851	1851	1851	0
292	20250228	134900	35885055	1851	1851	1851	1851	0
293	20250228	134800	35885055	1851	1851	1851	1851	0
294	20250228	134700	35885055	1851	1851	1851	1851	0
295	20250228	134600	35885055	1851	1851	1851	1851	0
296	20250228	134500	35885055	1851	1851	1851	1851	0
297	20250228	134400	35885055	1851	1851	1851	1851	0
298	20250228	134300	35885055	1851	1851	1851	1851	0
299	20250228	134200	35885055	1851	1851	1851	1851	0
300	20250228	134100	35885055	1851	1851	1851	1851	5
301	20250228	134000	35875800	1851	1851	1851	1851	0
302	20250228	133900	35875800	1851	1851	1851	1851	0
303	20250228	133800	35875800	1851	1851	1851	1851	0
304	20250228	133700	35875800	1851	1851	1851	1851	0
305	20250228	133600	35875800	1851	1851	1851	1851	500
306	20250228	133500	34950300	1851	1851	1851	1851	0
307	20250228	133400	34950300	1851	1851	1851	1851	0
308	20250228	133300	34950300	1851	1851	1851	1851	0
309	20250228	133200	34950300	1851	1851	1851	1851	0
310	20250228	133100	34950300	1851	1851	1851	1851	0
311	20250228	133000	34950300	1851	1851	1851	1851	0
312	20250228	132900	34950300	1851	1851	1851	1851	0
313	20250228	132800	34950300	1851	1851	1851	1851	0
314	20250228	132700	34950300	1851	1851	1851	1851	0
315	20250228	132600	34950300	1851	1851	1851	1851	0
316	20250228	132500	34950300	1851	1851	1851	1851	0
317	20250228	132400	34950300	1851	1851	1851	1851	0
318	20250228	132300	34950300	1851	1851	1851	1851	0
319	20250228	132200	34950300	1851	1851	1851	1851	0
320	20250228	132100	34950300	1851	1851	1851	1851	0
321	20250228	132000	34950300	1851	1851	1851	1851	0
322	20250228	131900	34950300	1851	1851	1851	1851	0
323	20250228	131800	34950300	1851	1851	1851	1851	0
324	20250228	131700	34950300	1851	1851	1851	1851	0
325	20250228	131600	34950300	1851	1851	1851	1851	0
326	20250228	131500	34950300	1851	1851	1851	1851	0
327	20250228	131400	34950300	1851	1851	1851	1851	0
328	20250228	131300	34950300	1851	1851	1851	1851	11
329	20250228	131200	34929939	1851	1852	1852	1851	240
330	20250228	131100	34485574	1854	1854	1854	1854	0
331	20250228	131000	34485574	1854	1854	1854	1854	0
332	20250228	130900	34485574	1854	1854	1854	1854	0
333	20250228	130800	34485574	1854	1854	1854	1854	0
334	20250228	130700	34485574	1854	1854	1854	1854	0
335	20250228	130600	34485574	1854	1854	1854	1854	0
336	20250228	130500	34485574	1854	1854	1854	1854	0
337	20250228	130400	34485574	1854	1854	1854	1854	0
338	20250228	130300	34485574	1854	1854	1854	1854	0
339	20250228	130200	34485574	1854	1854	1854	1854	30
340	20250228	130100	34429954	1854	1854	1854	1854	0
341	20250228	130000	34429954	1854	1854	1854	1854	0
342	20250228	125900	34429954	1854	1853	1854	1853	30
343	20250228	125800	34374359	1853	1853	1853	1853	0
344	20250228	125700	34374359	1853	1853	1853	1853	0
345	20250228	125600	34374359	1853	1853	1853	1853	0
346	20250228	125500	34374359	1853	1853	1853	1853	5
347	20250228	125400	34365094	1853	1853	1853	1853	0
348	20250228	125300	34365094	1853	1853	1853	1853	0
349	20250228	125200	34365094	1853	1853	1853	1853	0
350	20250228	125100	34365094	1853	1853	1853	1853	0
351	20250228	125000	34365094	1853	1853	1853	1853	0
352	20250228	124900	34365094	1853	1853	1853	1853	4
353	20250228	124800	34357682	1851	1851	1851	1851	0
354	20250228	124700	34357682	1851	1851	1851	1851	0
355	20250228	124600	34357682	1851	1851	1851	1851	0
356	20250228	124500	34357682	1851	1851	1851	1851	0
357	20250228	124400	34357682	1851	1851	1851	1851	0
358	20250228	124300	34357682	1851	1851	1851	1851	0
359	20250228	124200	34357682	1851	1851	1851	1851	0
360	20250228	124100	34357682	1851	1851	1851	1851	0
361	20250228	124000	34357682	1851	1851	1851	1851	203
362	20250228	123900	33981929	1852	1852	1852	1852	1
363	20250228	123800	33980077	1851	1851	1851	1851	230
364	20250228	123700	33554347	1851	1851	1851	1851	0
365	20250228	123600	33554347	1851	1851	1851	1851	295
366	20250228	123500	33008302	1851	1851	1851	1851	0
367	20250228	123400	33008302	1851	1852	1852	1851	1169
368	20250228	123300	30844472	1853	1853	1853	1853	10
369	20250228	123200	30825942	1853	1853	1853	1853	21
370	20250228	123100	30787029	1853	1853	1853	1853	0
371	20250228	123000	30787029	1853	1853	1853	1853	20
372	20250228	122900	30749969	1853	1853	1853	1853	0
373	20250228	122800	30749969	1853	1853	1853	1853	0
374	20250228	122700	30749969	1853	1853	1853	1853	0
375	20250228	122600	30749969	1853	1853	1853	1853	0
376	20250228	122500	30749969	1853	1853	1853	1853	0
377	20250228	122400	30749969	1853	1853	1853	1853	0
378	20250228	122300	30749969	1853	1853	1853	1853	0
379	20250228	122200	30749969	1853	1853	1853	1853	0
380	20250228	122100	30749969	1853	1853	1853	1853	0
381	20250228	122000	30749969	1853	1853	1853	1853	0
382	20250228	121900	30749969	1853	1853	1853	1853	20
383	20250228	121800	30712909	1852	1852	1852	1852	0
384	20250228	121700	30712909	1852	1852	1852	1852	250
385	20250228	121600	30249909	1852	1852	1852	1852	2
386	20250228	121500	30246205	1852	1854	1854	1852	627
387	20250228	121400	29084435	1855	1855	1855	1855	0
388	20250228	121300	29084435	1855	1855	1855	1855	49
389	20250228	121200	28993540	1855	1855	1855	1855	0
390	20250228	121100	28993540	1855	1855	1855	1855	0
391	20250228	121000	28993540	1855	1855	1855	1855	0
392	20250228	120900	28993540	1855	1855	1855	1855	0
393	20250228	120800	28993540	1855	1855	1855	1855	0
394	20250228	120700	28993540	1855	1855	1855	1855	0
395	20250228	120600	28993540	1855	1855	1855	1855	0
396	20250228	120500	28993540	1855	1855	1855	1855	0
397	20250228	120400	28993540	1855	1858	1858	1855	1416
398	20250228	120300	26366066	1858	1858	1858	1858	0
399	20250228	120200	26366066	1858	1858	1858	1858	0
400	20250228	120100	26366066	1858	1858	1858	1858	0
401	20250228	120000	26366066	1858	1858	1858	1858	9
402	20250228	115900	26349344	1856	1860	1860	1856	4334
403	20250228	115800	18302963	1860	1863	1863	1860	2555
404	20250228	115700	13550095	1862	1863	1863	1862	3000
405	20250228	115600	7963933	1865	1865	1865	1865	0
406	20250228	115500	7963933	1865	1865	1865	1865	0
407	20250228	115400	7963933	1865	1865	1865	1865	320
408	20250228	115300	7367133	1865	1864	1865	1864	230
409	20250228	115200	6938253	1865	1865	1865	1865	0
410	20250228	115100	6938253	1865	1865	1865	1865	0
411	20250228	115000	6938253	1865	1865	1865	1865	0
412	20250228	114900	6938253	1865	1865	1865	1865	0
413	20250228	114800	6938253	1865	1865	1865	1865	0
414	20250228	114700	6938253	1865	1865	1865	1865	0
415	20250228	114600	6938253	1865	1865	1865	1865	0
416	20250228	114500	6938253	1865	1865	1865	1865	0
417	20250228	114400	6938253	1865	1865	1865	1865	160
418	20250228	114300	6639853	1865	1865	1865	1865	320
419	20250228	114200	6043053	1865	1865	1865	1865	21
420	20250228	114100	6003888	1865	1865	1865	1865	0
421	20250228	114000	6003888	1865	1865	1865	1865	0
422	20250228	113900	6003888	1865	1865	1865	1865	0
423	20250228	113800	6003888	1865	1865	1865	1865	0
424	20250228	113700	6003888	1865	1865	1865	1865	0
425	20250228	113600	6003888	1865	1865	1865	1865	0
426	20250228	113500	6003888	1865	1865	1865	1865	0
427	20250228	113400	6003888	1865	1865	1865	1865	0
428	20250228	113300	6003888	1865	1865	1865	1865	0
429	20250228	113200	6003888	1865	1865	1865	1865	0
430	20250228	113100	6003888	1865	1865	1865	1865	0
431	20250228	113000	6003888	1865	1865	1865	1865	0
432	20250228	112900	6003888	1865	1865	1865	1865	0
433	20250228	112800	6003888	1865	1865	1865	1865	0
434	20250228	112700	6003888	1865	1865	1865	1865	0
435	20250228	112600	6003888	1865	1865	1865	1865	0
436	20250228	112500	6003888	1865	1865	1865	1865	0
437	20250228	112400	6003888	1865	1865	1865	1865	0
438	20250228	112300	6003888	1865	1865	1865	1865	80
439	20250228	112200	5854688	1866	1866	1866	1866	0
440	20250228	112100	5854688	1866	1866	1866	1866	0
441	20250228	112000	5854688	1866	1866	1866	1866	0
442	20250228	111900	5854688	1866	1866	1866	1866	0
443	20250228	111800	5854688	1866	1866	1866	1866	0
444	20250228	111700	5854688	1866	1866	1866	1866	0
445	20250228	111600	5854688	1866	1866	1866	1866	0
446	20250228	111500	5854688	1866	1866	1866	1866	0
447	20250228	111400	5854688	1866	1866	1866	1866	1
448	20250228	111300	5852822	1866	1866	1866	1866	0
449	20250228	111200	5852822	1866	1866	1866	1866	0
450	20250228	111100	5852822	1866	1866	1866	1866	0
451	20250228	111000	5852822	1866	1866	1866	1866	0
452	20250228	110900	5852822	1866	1866	1866	1866	0
453	20250228	110800	5852822	1866	1866	1866	1866	0
454	20250228	110700	5852822	1866	1866	1866	1866	0
455	20250228	110600	5852822	1866	1866	1866	1866	0
456	20250228	110500	5852822	1866	1866	1866	1866	0
457	20250228	110400	5852822	1866	1866	1866	1866	0
458	20250228	110300	5852822	1866	1866	1866	1866	0
459	20250228	110200	5852822	1866	1866	1866	1866	1
460	20250228	110100	5850956	1866	1866	1866	1866	0
461	20250228	110000	5850956	1866	1866	1866	1866	0
462	20250228	105900	5850956	1866	1866	1866	1866	0
463	20250228	105800	5850956	1866	1866	1866	1866	0
464	20250228	105700	5850956	1866	1866	1866	1866	10
465	20250228	105600	5832296	1866	1866	1866	1866	0
466	20250228	105500	5832296	1866	1866	1866	1866	0
467	20250228	105400	5832296	1866	1866	1866	1866	0
468	20250228	105300	5832296	1866	1866	1866	1866	0
469	20250228	105200	5832296	1866	1866	1866	1866	10
470	20250228	105100	5813636	1866	1866	1866	1866	0
471	20250228	105000	5813636	1866	1866	1866	1866	0
472	20250228	104900	5813636	1866	1866	1866	1866	0
473	20250228	104800	5813636	1866	1866	1866	1866	0
474	20250228	104700	5813636	1866	1866	1866	1866	20
475	20250228	104600	5776316	1866	1866	1866	1866	0
476	20250228	104500	5776316	1866	1866	1866	1866	0
477	20250228	104400	5776316	1866	1866	1866	1866	9
478	20250228	104300	5759522	1866	1866	1866	1866	0
479	20250228	104200	5759522	1866	1866	1866	1866	0
480	20250228	104100	5759522	1866	1866	1866	1866	1
481	20250228	104000	5757656	1865	1865	1865	1865	0
482	20250228	103900	5757656	1865	1866	1866	1865	22
483	20250228	103800	5716605	1866	1866	1866	1866	0
484	20250228	103700	5716605	1866	1866	1866	1866	0
485	20250228	103600	5716605	1866	1866	1866	1866	0
486	20250228	103500	5716605	1866	1866	1866	1866	0
487	20250228	103400	5716605	1866	1866	1866	1866	0
488	20250228	103300	5716605	1866	1866	1866	1866	0
489	20250228	103200	5716605	1866	1866	1866	1866	0
490	20250228	103100	5716605	1866	1866	1866	1866	0
491	20250228	103000	5716605	1866	1866	1866	1866	0
492	20250228	102900	5716605	1866	1866	1866	1866	0
493	20250228	102800	5716605	1866	1866	1866	1866	0
494	20250228	102700	5716605	1866	1866	1866	1866	0
495	20250228	102600	5716605	1866	1866	1866	1866	0
496	20250228	102500	5716605	1866	1866	1866	1866	0
497	20250228	102400	5716605	1866	1866	1866	1866	0
498	20250228	102300	5716605	1866	1866	1866	1866	0
499	20250228	102200	5716605	1866	1866	1866	1866	4
500	20250228	102100	5709141	1866	1866	1866	1866	0
501	20250228	102000	5709141	1866	1866	1866	1866	0
502	20250228	101900	5709141	1866	1866	1866	1866	0
503	20250228	101800	5709141	1866	1866	1866	1866	0
504	20250228	101700	5709141	1866	1866	1866	1866	0
505	20250228	101600	5709141	1866	1866	1866	1866	0
506	20250228	101500	5709141	1866	1866	1866	1866	0
507	20250228	101400	5709141	1866	1866	1866	1866	0
508	20250228	101300	5709141	1866	1866	1866	1866	0
509	20250228	101200	5709141	1866	1866	1866	1866	0
510	20250228	101100	5709141	1866	1866	1866	1866	2
511	20250228	101000	5705409	1866	1866	1866	1866	22
512	20250228	100900	5664357	1866	1866	1866	1866	0
513	20250228	100800	5664357	1866	1866	1866	1866	0
514	20250228	100700	5664357	1866	1866	1866	1866	0
515	20250228	100600	5664357	1866	1866	1866	1866	0
516	20250228	100500	5664357	1866	1866	1866	1866	0
517	20250228	100400	5664357	1866	1867	1867	1866	509
518	20250228	100300	4714063	1866	1866	1866	1866	0
519	20250228	100200	4714063	1866	1866	1866	1866	1
520	20250228	100100	4712197	1866	1866	1866	1866	0
521	20250228	100000	4712197	1866	1866	1866	1866	0
522	20250228	095900	4712197	1866	1866	1866	1866	0
523	20250228	095800	4712197	1866	1866	1866	1866	0
524	20250228	095700	4712197	1866	1866	1866	1866	0
525	20250228	095600	4712197	1866	1866	1866	1866	0
526	20250228	095500	4712197	1866	1866	1866	1866	0
527	20250228	095400	4712197	1866	1866	1866	1866	0
528	20250228	095300	4712197	1866	1866	1866	1866	0
529	20250228	095200	4712197	1866	1866	1866	1866	0
530	20250228	095100	4712197	1866	1866	1866	1866	0
531	20250228	095000	4712197	1866	1867	1867	1866	170
532	20250228	094900	4394821	1868	1868	1868	1868	0
533	20250228	094800	4394821	1868	1868	1868	1868	0
534	20250228	094700	4394821	1868	1868	1868	1868	0
535	20250228	094600	4394821	1868	1868	1868	1868	0
536	20250228	094500	4394821	1868	1868	1868	1868	0
537	20250228	094400	4394821	1868	1868	1868	1868	0
538	20250228	094300	4394821	1868	1868	1868	1868	2
539	20250228	094200	4391085	1868	1868	1868	1868	0
540	20250228	094100	4391085	1868	1868	1868	1868	0
541	20250228	094000	4391085	1868	1868	1868	1868	0
542	20250228	093900	4391085	1868	1868	1868	1868	0
543	20250228	093800	4391085	1868	1868	1868	1868	0
544	20250228	093700	4391085	1868	1868	1868	1868	125
545	20250228	093600	4157585	1868	1868	1868	1868	0
546	20250228	093500	4157585	1868	1868	1868	1868	0
547	20250228	093400	4157585	1868	1868	1868	1868	0
548	20250228	093300	4157585	1868	1868	1868	1868	1
549	20250228	093200	4155717	1868	1868	1868	1868	0
550	20250228	093100	4155717	1868	1868	1868	1868	1
551	20250228	093000	4153849	1867	1867	1867	1867	0
552	20250228	092900	4153849	1867	1867	1867	1867	0
553	20250228	092800	4153849	1867	1867	1867	1867	0
554	20250228	092700	4153849	1867	1867	1867	1867	0
555	20250228	092600	4153849	1867	1868	1868	1867	53
556	20250228	092500	4054871	1869	1869	1869	1869	0
557	20250228	092400	4054871	1869	1869	1869	1869	0
558	20250228	092300	4054871	1869	1869	1869	1869	0
559	20250228	092200	4054871	1869	1869	1869	1869	0
560	20250228	092100	4054871	1869	1869	1869	1869	1971
561	20250228	092000	371072	1870	1870	1870	1870	29
562	20250228	091900	316842	1873	1873	1873	1873	0
563	20250228	091800	316842	1873	1873	1873	1873	0
564	20250228	091700	316842	1873	1873	1873	1873	0
565	20250228	091600	316842	1873	1873	1873	1873	0
566	20250228	091500	316842	1873	1873	1873	1873	0
567	20250228	091400	316842	1873	1873	1873	1873	0
568	20250228	091300	316842	1873	1873	1873	1873	7
569	20250228	091200	303731	1874	1874	1874	1874	0
570	20250228	091100	303731	1874	1874	1874	1874	0
571	20250228	091000	303731	1874	1874	1874	1874	19
572	20250228	090900	268125	1875	1875	1875	1875	0
573	20250228	090800	268125	1875	1875	1875	1875	0
574	20250228	090700	268125	1875	1875	1875	1875	0
575	20250228	090600	268125	1875	1875	1875	1875	0
576	20250228	090500	268125	1875	1875	1875	1875	0
577	20250228	090400	268125	1875	1875	1875	1875	0
578	20250228	090300	268125	1875	1875	1875	1875	0
579	20250228	090200	268125	1875	1875	1875	1875	0
580	20250228	090100	268125	1875	1875	1875	1875	0
581	20250228	090000	268125	1875	1875	1875	1875	143