KissMeData/002220/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	183600	69349294	1917	1917	1917	1917	527
3	20250214	183500	69349294	1917	1917	1917	1917	0
4	20250214	183400	69349294	1917	1917	1917	1917	0
5	20250214	183300	69349294	1917	1917	1917	1917	0
6	20250214	183200	69349294	1917	1917	1917	1917	0
7	20250214	183100	69349294	1917	1917	1917	1917	0
8	20250214	183000	69349294	1917	1917	1917	1917	0
9	20250214	182900	69349294	1917	1917	1917	1917	0
10	20250214	182800	69349294	1917	1917	1917	1917	0
11	20250214	182700	69349294	1917	1917	1917	1917	0
12	20250214	182600	69349294	1917	1917	1917	1917	0
13	20250214	182500	69349294	1917	1917	1917	1917	0
14	20250214	182400	69349294	1917	1917	1917	1917	0
15	20250214	182300	69349294	1917	1917	1917	1917	0
16	20250214	182200	69349294	1917	1917	1917	1917	0
17	20250214	182100	69349294	1917	1917	1917	1917	0
18	20250214	182000	69349294	1917	1917	1917	1917	0
19	20250214	181900	69349294	1917	1917	1917	1917	0
20	20250214	181800	69349294	1917	1917	1917	1917	0
21	20250214	181700	69349294	1917	1917	1917	1917	0
22	20250214	181600	69349294	1917	1917	1917	1917	0
23	20250214	181500	69349294	1917	1917	1917	1917	0
24	20250214	181400	69349294	1917	1917	1917	1917	0
25	20250214	181300	69349294	1917	1917	1917	1917	0
26	20250214	181200	69349294	1917	1917	1917	1917	0
27	20250214	181100	69349294	1917	1917	1917	1917	0
28	20250214	181000	69349294	1917	1917	1917	1917	0
29	20250214	180900	69349294	1917	1917	1917	1917	0
30	20250214	180800	69349294	1917	1917	1917	1917	0
31	20250214	180700	69349294	1917	1917	1917	1917	0
32	20250214	180600	69349294	1917	1917	1917	1917	527
33	20250214	180500	69349294	1917	1917	1917	1917	0
34	20250214	180400	69349294	1917	1917	1917	1917	0
35	20250214	180300	69349294	1917	1917	1917	1917	0
36	20250214	180200	69349294	1917	1917	1917	1917	0
37	20250214	180100	69349294	1917	1917	1917	1917	0
38	20250214	180000	69349294	1917	1917	1917	1917	0
39	20250214	175900	69349294	1917	1917	1917	1917	0
40	20250214	175800	69349294	1917	1917	1917	1917	0
41	20250214	175700	69349294	1917	1917	1917	1917	0
42	20250214	175600	69349294	1917	1917	1917	1917	0
43	20250214	175500	69349294	1917	1917	1917	1917	0
44	20250214	175400	69349294	1917	1917	1917	1917	0
45	20250214	175300	69349294	1917	1917	1917	1917	0
46	20250214	175200	69349294	1917	1917	1917	1917	0
47	20250214	175100	69349294	1917	1917	1917	1917	0
48	20250214	175000	69349294	1917	1917	1917	1917	0
49	20250214	174900	69349294	1917	1917	1917	1917	0
50	20250214	174800	69349294	1917	1917	1917	1917	0
51	20250214	174700	69349294	1917	1917	1917	1917	0
52	20250214	174600	69349294	1917	1917	1917	1917	0
53	20250214	174500	69349294	1917	1917	1917	1917	0
54	20250214	174400	69349294	1917	1917	1917	1917	0
55	20250214	174300	69349294	1917	1917	1917	1917	0
56	20250214	174200	69349294	1917	1917	1917	1917	0
57	20250214	174100	69349294	1917	1917	1917	1917	0
58	20250214	174000	69349294	1917	1917	1917	1917	0
59	20250214	173900	69349294	1917	1917	1917	1917	0
60	20250214	173800	69349294	1917	1917	1917	1917	0
61	20250214	173700	69349294	1917	1917	1917	1917	0
62	20250214	173600	69349294	1917	1917	1917	1917	527
63	20250214	173500	69349294	1917	1917	1917	1917	0
64	20250214	173400	69349294	1917	1917	1917	1917	0
65	20250214	173300	69349294	1917	1917	1917	1917	0
66	20250214	173200	69349294	1917	1917	1917	1917	0
67	20250214	173100	69349294	1917	1917	1917	1917	0
68	20250214	173000	69349294	1917	1917	1917	1917	0
69	20250214	172900	69349294	1917	1917	1917	1917	0
70	20250214	172800	69349294	1917	1917	1917	1917	0
71	20250214	172700	69349294	1917	1917	1917	1917	0
72	20250214	172600	69349294	1917	1917	1917	1917	0
73	20250214	172500	69349294	1917	1917	1917	1917	0
74	20250214	172400	69349294	1917	1917	1917	1917	0
75	20250214	172300	69349294	1917	1917	1917	1917	0
76	20250214	172200	69349294	1917	1917	1917	1917	0
77	20250214	172100	69349294	1917	1917	1917	1917	0
78	20250214	172000	69349294	1917	1917	1917	1917	0
79	20250214	171900	69349294	1917	1917	1917	1917	0
80	20250214	171800	69349294	1917	1917	1917	1917	0
81	20250214	171700	69349294	1917	1917	1917	1917	0
82	20250214	171600	69349294	1917	1917	1917	1917	0
83	20250214	171500	69349294	1917	1917	1917	1917	0
84	20250214	171400	69349294	1917	1917	1917	1917	0
85	20250214	171300	69349294	1917	1917	1917	1917	0
86	20250214	171200	69349294	1917	1917	1917	1917	0
87	20250214	171100	69349294	1917	1917	1917	1917	0
88	20250214	171000	69349294	1917	1917	1917	1917	0
89	20250214	170900	69349294	1917	1917	1917	1917	0
90	20250214	170800	69349294	1917	1917	1917	1917	0
91	20250214	170700	69349294	1917	1917	1917	1917	0
92	20250214	170600	69349294	1917	1917	1917	1917	527
93	20250214	170500	69349294	1917	1917	1917	1917	0
94	20250214	170400	69349294	1917	1917	1917	1917	0
95	20250214	170300	69349294	1917	1917	1917	1917	0
96	20250214	170200	69349294	1917	1917	1917	1917	0
97	20250214	170100	69349294	1917	1917	1917	1917	0
98	20250214	170000	69349294	1917	1917	1917	1917	0
99	20250214	165900	69349294	1917	1917	1917	1917	0
100	20250214	165800	69349294	1917	1917	1917	1917	0
101	20250214	165700	69349294	1917	1917	1917	1917	0
102	20250214	165600	69349294	1917	1917	1917	1917	0
103	20250214	165500	69349294	1917	1917	1917	1917	0
104	20250214	165400	69349294	1917	1917	1917	1917	0
105	20250214	165300	69349294	1917	1917	1917	1917	0
106	20250214	165200	69349294	1917	1917	1917	1917	0
107	20250214	165100	69349294	1917	1917	1917	1917	0
108	20250214	165000	69349294	1917	1917	1917	1917	0
109	20250214	164900	69349294	1917	1917	1917	1917	0
110	20250214	164800	69349294	1917	1917	1917	1917	0
111	20250214	164700	69349294	1917	1917	1917	1917	0
112	20250214	164600	69349294	1917	1917	1917	1917	0
113	20250214	164500	69349294	1917	1917	1917	1917	0
114	20250214	164400	69349294	1917	1917	1917	1917	0
115	20250214	164300	69349294	1917	1917	1917	1917	0
116	20250214	164200	69349294	1917	1917	1917	1917	0
117	20250214	164100	69349294	1917	1917	1917	1917	0
118	20250214	164000	69349294	1917	1917	1917	1917	0
119	20250214	163900	69349294	1917	1917	1917	1917	0
120	20250214	163800	69349294	1917	1917	1917	1917	0
121	20250214	163700	69349294	1917	1917	1917	1917	0
122	20250214	163600	69349294	1917	1917	1917	1917	527
123	20250214	163500	69349294	1917	1917	1917	1917	0
124	20250214	163400	69349294	1917	1917	1917	1917	0
125	20250214	163300	69349294	1917	1917	1917	1917	0
126	20250214	163200	69349294	1917	1917	1917	1917	0
127	20250214	163100	69349294	1917	1917	1917	1917	0
128	20250214	163000	69349294	1917	1917	1917	1917	0
129	20250214	162900	69349294	1917	1917	1917	1917	0
130	20250214	162800	69349294	1917	1917	1917	1917	0
131	20250214	162700	69349294	1917	1917	1917	1917	0
132	20250214	162600	69349294	1917	1917	1917	1917	0
133	20250214	162500	69349294	1917	1917	1917	1917	0
134	20250214	162400	69349294	1917	1917	1917	1917	0
135	20250214	162300	69349294	1917	1917	1917	1917	0
136	20250214	162200	69349294	1917	1917	1917	1917	0
137	20250214	162100	69349294	1917	1917	1917	1917	0
138	20250214	162000	69349294	1917	1917	1917	1917	0
139	20250214	161900	69349294	1917	1917	1917	1917	0
140	20250214	161800	69349294	1917	1917	1917	1917	0
141	20250214	161700	69349294	1917	1917	1917	1917	0
142	20250214	161600	69349294	1917	1917	1917	1917	0
143	20250214	161500	69349294	1917	1917	1917	1917	0
144	20250214	161400	69349294	1917	1917	1917	1917	0
145	20250214	161300	69349294	1917	1917	1917	1917	0
146	20250214	161200	69349294	1917	1917	1917	1917	0
147	20250214	161100	69349294	1917	1917	1917	1917	0
148	20250214	161000	69349294	1917	1917	1917	1917	0
149	20250214	160900	69349294	1917	1917	1917	1917	0
150	20250214	160800	69349294	1917	1917	1917	1917	0
151	20250214	160700	69349294	1917	1917	1917	1917	0
152	20250214	160600	69349294	1917	1917	1917	1917	527
153	20250214	160500	69349294	1917	1917	1917	1917	0
154	20250214	160400	69349294	1917	1917	1917	1917	0
155	20250214	160300	69349294	1917	1917	1917	1917	0
156	20250214	160200	69349294	1917	1917	1917	1917	0
157	20250214	160100	69349294	1917	1917	1917	1917	0
158	20250214	160000	69349294	1917	1917	1917	1917	0
159	20250214	155900	69349294	1917	1917	1917	1917	0
160	20250214	155800	69349294	1917	1917	1917	1917	0
161	20250214	155700	69349294	1917	1917	1917	1917	0
162	20250214	155600	69349294	1917	1917	1917	1917	0
163	20250214	155500	69349294	1917	1917	1917	1917	0
164	20250214	155400	69349294	1917	1917	1917	1917	0
165	20250214	155300	69349294	1917	1917	1917	1917	0
166	20250214	155200	69349294	1917	1917	1917	1917	0
167	20250214	155100	69349294	1917	1917	1917	1917	0
168	20250214	155000	69349294	1917	1917	1917	1917	0
169	20250214	154900	69349294	1917	1917	1917	1917	0
170	20250214	154800	69349294	1917	1917	1917	1917	0
171	20250214	154700	69349294	1917	1917	1917	1917	0
172	20250214	154600	69349294	1917	1917	1917	1917	0
173	20250214	154500	69349294	1917	1917	1917	1917	0
174	20250214	154400	69349294	1917	1917	1917	1917	0
175	20250214	154300	69349294	1917	1917	1917	1917	0
176	20250214	154200	69349294	1917	1917	1917	1917	0
177	20250214	154100	69349294	1917	1917	1917	1917	0
178	20250214	154000	69349294	1917	1917	1917	1917	0
179	20250214	153900	69349294	1917	1917	1917	1917	0
180	20250214	153800	69349294	1917	1917	1917	1917	0
181	20250214	153700	69349294	1917	1917	1917	1917	0
182	20250214	153600	69349294	1917	1917	1917	1917	527
183	20250214	153500	69349294	1917	1917	1917	1917	0
184	20250214	153400	69349294	1917	1917	1917	1917	0
185	20250214	153300	69349294	1917	1917	1917	1917	0
186	20250214	153200	69349294	1917	1917	1917	1917	0
187	20250214	153100	69349294	1917	1917	1917	1917	0
188	20250214	153000	69349294	1917	1917	1917	1917	527
189	20250214	152900	68339035	1909	1909	1909	1909	0
190	20250214	152800	68339035	1909	1909	1909	1909	0
191	20250214	152700	68339035	1909	1909	1909	1909	0
192	20250214	152600	68339035	1909	1909	1909	1909	0
193	20250214	152500	68339035	1909	1909	1909	1909	0
194	20250214	152400	68339035	1909	1909	1909	1909	0
195	20250214	152300	68339035	1909	1909	1909	1909	0
196	20250214	152200	68339035	1909	1909	1909	1909	0
197	20250214	152100	68339035	1909	1909	1909	1909	0
198	20250214	152000	68339035	1909	1909	1909	1909	0
199	20250214	151900	68339035	1909	1909	1909	1909	1
200	20250214	151800	68337126	1901	1901	1901	1901	0
201	20250214	151700	68337126	1901	1901	1901	1901	0
202	20250214	151600	68337126	1901	1901	1901	1901	0
203	20250214	151500	68337126	1901	1901	1901	1901	5
204	20250214	151400	68327621	1904	1904	1904	1904	0
205	20250214	151300	68327621	1904	1904	1904	1904	0
206	20250214	151200	68327621	1904	1904	1904	1904	0
207	20250214	151100	68327621	1904	1904	1904	1904	0
208	20250214	151000	68327621	1904	1904	1904	1904	0
209	20250214	150900	68327621	1904	1904	1904	1904	0
210	20250214	150800	68327621	1904	1904	1904	1904	13
211	20250214	150700	68302869	1904	1904	1904	1904	0
212	20250214	150600	68302869	1904	1904	1904	1904	0
213	20250214	150500	68302869	1904	1904	1904	1904	0
214	20250214	150400	68302869	1904	1904	1904	1904	0
215	20250214	150300	68302869	1904	1904	1904	1904	0
216	20250214	150200	68302869	1904	1904	1904	1904	0
217	20250214	150100	68302869	1904	1904	1904	1904	0
218	20250214	150000	68302869	1904	1904	1904	1904	0
219	20250214	145900	68302869	1904	1904	1904	1904	0
220	20250214	145800	68302869	1904	1904	1904	1904	0
221	20250214	145700	68302869	1904	1904	1904	1904	0
222	20250214	145600	68302869	1904	1904	1904	1904	1
223	20250214	145500	68300965	1909	1909	1909	1909	0
224	20250214	145400	68300965	1909	1909	1909	1909	0
225	20250214	145300	68300965	1909	1909	1909	1909	0
226	20250214	145200	68300965	1909	1909	1909	1909	0
227	20250214	145100	68300965	1909	1909	1909	1909	0
228	20250214	145000	68300965	1909	1909	1909	1909	0
229	20250214	144900	68300965	1909	1909	1909	1909	0
230	20250214	144800	68300965	1909	1909	1909	1909	0
231	20250214	144700	68300965	1909	1909	1909	1909	1
232	20250214	144600	68299056	1902	1902	1902	1902	0
233	20250214	144500	68299056	1902	1902	1902	1902	0
234	20250214	144400	68299056	1902	1902	1902	1902	0
235	20250214	144300	68299056	1902	1901	1902	1901	143
236	20250214	144200	68027206	1902	1902	1902	1902	0
237	20250214	144100	68027206	1902	1902	1902	1902	0
238	20250214	144000	68027206	1902	1902	1902	1902	0
239	20250214	143900	68027206	1902	1902	1902	1902	0
240	20250214	143800	68027206	1902	1902	1902	1902	0
241	20250214	143700	68027206	1902	1902	1902	1902	0
242	20250214	143600	68027206	1902	1902	1902	1902	0
243	20250214	143500	68027206	1902	1902	1902	1902	0
244	20250214	143400	68027206	1902	1902	1902	1902	0
245	20250214	143300	68027206	1902	1902	1902	1902	6
246	20250214	143200	68015794	1901	1901	1901	1901	0
247	20250214	143100	68015794	1901	1901	1901	1901	0
248	20250214	143000	68015794	1901	1901	1901	1901	0
249	20250214	142900	68015794	1901	1901	1901	1901	0
250	20250214	142800	68015794	1901	1901	1901	1901	0
251	20250214	142700	68015794	1901	1901	1901	1901	0
252	20250214	142600	68015794	1901	1908	1909	1901	27
253	20250214	142500	67964265	1909	1909	1909	1909	0
254	20250214	142400	67964265	1909	1909	1909	1909	0
255	20250214	142300	67964265	1909	1909	1909	1909	0
256	20250214	142200	67964265	1909	1909	1909	1909	0
257	20250214	142100	67964265	1909	1907	1909	1907	40
258	20250214	142000	67887964	1901	1901	1901	1901	0
259	20250214	141900	67887964	1901	1901	1901	1901	10
260	20250214	141800	67868954	1901	1901	1901	1901	1
261	20250214	141700	67867053	1906	1906	1906	1906	0
262	20250214	141600	67867053	1906	1906	1906	1906	0
263	20250214	141500	67867053	1906	1906	1906	1906	26
264	20250214	141400	67817497	1908	1908	1908	1908	0
265	20250214	141300	67817497	1908	1908	1908	1908	0
266	20250214	141200	67817497	1908	1908	1908	1908	0
267	20250214	141100	67817497	1908	1908	1908	1908	0
268	20250214	141000	67817497	1908	1908	1908	1908	1
269	20250214	140900	67815589	1908	1908	1908	1908	0
270	20250214	140800	67815589	1908	1908	1908	1908	0
271	20250214	140700	67815589	1908	1902	1908	1902	12
272	20250214	140600	67792723	1901	1901	1901	1901	0
273	20250214	140500	67792723	1901	1901	1901	1901	0
274	20250214	140400	67792723	1901	1901	1901	1901	0
275	20250214	140300	67792723	1901	1901	1901	1901	0
276	20250214	140200	67792723	1901	1901	1901	1901	0
277	20250214	140100	67792723	1901	1901	1901	1901	0
278	20250214	140000	67792723	1901	1901	1901	1901	0
279	20250214	135900	67792723	1901	1901	1901	1901	10
280	20250214	135800	67773713	1901	1901	1901	1901	1
281	20250214	135700	67771812	1901	1901	1901	1901	0
282	20250214	135600	67771812	1901	1901	1901	1901	1
283	20250214	135500	67769911	1901	1901	1901	1901	13
284	20250214	135400	67745198	1901	1901	1901	1901	0
285	20250214	135300	67745198	1901	1901	1901	1901	6
286	20250214	135200	67733792	1900	1900	1900	1900	0
287	20250214	135100	67733792	1900	1900	1900	1900	0
288	20250214	135000	67733792	1900	1900	1900	1900	0
289	20250214	134900	67733792	1900	1900	1900	1900	6000
290	20250214	134800	56333792	1900	1900	1900	1900	1
291	20250214	134700	56331892	1900	1900	1900	1900	0
292	20250214	134600	56331892	1900	1900	1900	1900	0
293	20250214	134500	56331892	1900	1900	1900	1900	0
294	20250214	134400	56331892	1900	1900	1900	1900	0
295	20250214	134300	56331892	1900	1900	1900	1900	0
296	20250214	134200	56331892	1900	1900	1900	1900	0
297	20250214	134100	56331892	1900	1900	1900	1900	0
298	20250214	134000	56331892	1900	1900	1900	1900	0
299	20250214	133900	56331892	1900	1900	1900	1900	0
300	20250214	133800	56331892	1900	1900	1900	1900	0
301	20250214	133700	56331892	1900	1900	1900	1900	0
302	20250214	133600	56331892	1900	1902	1902	1900	251
303	20250214	133500	55854980	1903	1904	1904	1903	255
304	20250214	133400	55369465	1904	1904	1904	1904	1
305	20250214	133300	55367561	1904	1904	1904	1904	13
306	20250214	133200	55342809	1904	1904	1904	1904	0
307	20250214	133100	55342809	1904	1904	1904	1904	0
308	20250214	133000	55342809	1904	1904	1904	1904	0
309	20250214	132900	55342809	1904	1904	1904	1904	0
310	20250214	132800	55342809	1904	1904	1904	1904	0
311	20250214	132700	55342809	1904	1904	1904	1904	0
312	20250214	132600	55342809	1904	1904	1904	1904	0
313	20250214	132500	55342809	1904	1904	1904	1904	0
314	20250214	132400	55342809	1904	1904	1904	1904	0
315	20250214	132300	55342809	1904	1904	1904	1904	0
316	20250214	132200	55342809	1904	1904	1904	1904	0
317	20250214	132100	55342809	1904	1904	1904	1904	0
318	20250214	132000	55342809	1904	1905	1905	1904	150
319	20250214	131900	55057082	1905	1906	1906	1905	1394
320	20250214	131800	52401044	1906	1906	1906	1906	0
321	20250214	131700	52401044	1906	1906	1906	1906	0
322	20250214	131600	52401044	1906	1906	1906	1906	1
323	20250214	131500	52399138	1906	1906	1906	1906	0
324	20250214	131400	52399138	1906	1906	1906	1906	0
325	20250214	131300	52399138	1906	1906	1906	1906	1
326	20250214	131200	52397232	1907	1907	1907	1907	0
327	20250214	131100	52397232	1907	1907	1907	1907	0
328	20250214	131000	52397232	1907	1907	1907	1907	1000
329	20250214	130900	50490232	1906	1906	1906	1906	0
330	20250214	130800	50490232	1906	1906	1906	1906	0
331	20250214	130700	50490232	1906	1906	1906	1906	0
332	20250214	130600	50490232	1906	1906	1906	1906	0
333	20250214	130500	50490232	1906	1906	1906	1906	12
334	20250214	130400	50467360	1906	1906	1906	1906	0
335	20250214	130300	50467360	1906	1906	1906	1906	1
336	20250214	130200	50465454	1905	1905	1905	1905	0
337	20250214	130100	50465454	1905	1905	1905	1905	0
338	20250214	130000	50465454	1905	1905	1905	1905	0
339	20250214	125900	50465454	1905	1905	1905	1905	0
340	20250214	125800	50465454	1905	1905	1905	1905	1
341	20250214	125700	50463549	1905	1905	1905	1905	0
342	20250214	125600	50463549	1905	1905	1905	1905	1
343	20250214	125500	50461644	1905	1905	1905	1905	0
344	20250214	125400	50461644	1905	1905	1905	1905	0
345	20250214	125300	50461644	1905	1905	1905	1905	6
346	20250214	125200	50450214	1905	1905	1905	1905	0
347	20250214	125100	50450214	1905	1905	1905	1905	0
348	20250214	125000	50450214	1905	1905	1905	1905	0
349	20250214	124900	50450214	1905	1905	1905	1905	0
350	20250214	124800	50450214	1905	1905	1905	1905	1
351	20250214	124700	50448309	1905	1905	1905	1905	0
352	20250214	124600	50448309	1905	1905	1905	1905	0
353	20250214	124500	50448309	1905	1905	1905	1905	0
354	20250214	124400	50448309	1905	1905	1905	1905	0
355	20250214	124300	50448309	1905	1905	1905	1905	6
356	20250214	124200	50436879	1905	1905	1905	1905	0
357	20250214	124100	50436879	1905	1905	1905	1905	0
358	20250214	124000	50436879	1905	1905	1905	1905	0
359	20250214	123900	50436879	1905	1905	1905	1905	0
360	20250214	123800	50436879	1905	1905	1905	1905	0
361	20250214	123700	50436879	1905	1905	1905	1905	0
362	20250214	123600	50436879	1905	1905	1905	1905	200
363	20250214	123500	50055879	1905	1905	1905	1905	0
364	20250214	123400	50055879	1905	1905	1905	1905	0
365	20250214	123300	50055879	1905	1905	1905	1905	6
366	20250214	123200	50044449	1905	1905	1905	1905	0
367	20250214	123100	50044449	1905	1905	1905	1905	0
368	20250214	123000	50044449	1905	1905	1905	1905	69
369	20250214	122900	49913004	1905	1905	1905	1905	0
370	20250214	122800	49913004	1905	1905	1905	1905	0
371	20250214	122700	49913004	1905	1905	1905	1905	0
372	20250214	122600	49913004	1905	1905	1905	1905	1
373	20250214	122500	49911099	1905	1905	1905	1905	0
374	20250214	122400	49911099	1905	1905	1905	1905	0
375	20250214	122300	49911099	1905	1905	1905	1905	0
376	20250214	122200	49911099	1905	1905	1905	1905	0
377	20250214	122100	49911099	1905	1905	1905	1905	0
378	20250214	122000	49911099	1905	1905	1905	1905	0
379	20250214	121900	49911099	1905	1905	1905	1905	10
380	20250214	121800	49892049	1905	1905	1905	1905	0
381	20250214	121700	49892049	1905	1905	1905	1905	0
382	20250214	121600	49892049	1905	1905	1905	1905	0
383	20250214	121500	49892049	1905	1905	1905	1905	10
384	20250214	121400	49872999	1905	1905	1905	1905	0
385	20250214	121300	49872999	1905	1905	1905	1905	1
386	20250214	121200	49871094	1904	1904	1904	1904	0
387	20250214	121100	49871094	1904	1904	1904	1904	0
388	20250214	121000	49871094	1904	1904	1904	1904	0
389	20250214	120900	49871094	1904	1904	1904	1904	0
390	20250214	120800	49871094	1904	1904	1904	1904	0
391	20250214	120700	49871094	1904	1904	1904	1904	0
392	20250214	120600	49871094	1904	1904	1904	1904	0
393	20250214	120500	49871094	1904	1904	1904	1904	0
394	20250214	120400	49871094	1904	1904	1904	1904	0
395	20250214	120300	49871094	1904	1904	1904	1904	7
396	20250214	120200	49857766	1904	1904	1904	1904	0
397	20250214	120100	49857766	1904	1904	1904	1904	0
398	20250214	120000	49857766	1904	1904	1904	1904	0
399	20250214	115900	49857766	1904	1904	1904	1904	0
400	20250214	115800	49857766	1904	1904	1904	1904	1
401	20250214	115700	49855862	1904	1904	1904	1904	0
402	20250214	115600	49855862	1904	1904	1904	1904	1
403	20250214	115500	49853958	1904	1904	1904	1904	0
404	20250214	115400	49853958	1904	1904	1904	1904	0
405	20250214	115300	49853958	1904	1904	1904	1904	0
406	20250214	115200	49853958	1904	1904	1904	1904	0
407	20250214	115100	49853958	1904	1904	1904	1904	0
408	20250214	115000	49853958	1904	1904	1904	1904	0
409	20250214	114900	49853958	1904	1904	1904	1904	0
410	20250214	114800	49853958	1904	1904	1904	1904	500
411	20250214	114700	48901958	1908	1908	1908	1908	0
412	20250214	114600	48901958	1908	1908	1908	1908	0
413	20250214	114500	48901958	1908	1905	1908	1905	90
414	20250214	114400	48730329	1904	1904	1904	1904	0
415	20250214	114300	48730329	1904	1904	1904	1904	7
416	20250214	114200	48717001	1904	1904	1904	1904	0
417	20250214	114100	48717001	1904	1904	1904	1904	0
418	20250214	114000	48717001	1904	1904	1904	1904	0
419	20250214	113900	48717001	1904	1904	1904	1904	0
420	20250214	113800	48717001	1904	1904	1904	1904	1
421	20250214	113700	48715097	1904	1904	1904	1904	0
422	20250214	113600	48715097	1904	1904	1904	1904	1
423	20250214	113500	48713193	1904	1904	1904	1904	0
424	20250214	113400	48713193	1904	1904	1904	1904	0
425	20250214	113300	48713193	1904	1904	1904	1904	7
426	20250214	113200	48699865	1904	1904	1904	1904	0
427	20250214	113100	48699865	1904	1904	1904	1904	0
428	20250214	113000	48699865	1904	1904	1904	1904	0
429	20250214	112900	48699865	1904	1904	1904	1904	0
430	20250214	112800	48699865	1904	1904	1904	1904	1
431	20250214	112700	48697961	1904	1904	1904	1904	0
432	20250214	112600	48697961	1904	1904	1904	1904	0
433	20250214	112500	48697961	1904	1904	1904	1904	6
434	20250214	112400	48686537	1904	1904	1904	1904	0
435	20250214	112300	48686537	1904	1904	1904	1904	0
436	20250214	112200	48686537	1904	1904	1904	1904	0
437	20250214	112100	48686537	1904	1904	1904	1904	0
438	20250214	112000	48686537	1904	1904	1904	1904	0
439	20250214	111900	48686537	1904	1904	1904	1904	2
440	20250214	111800	48682729	1905	1905	1905	1905	2
441	20250214	111700	48678919	1905	1901	1905	1901	55
442	20250214	111600	48574168	1898	1898	1898	1898	0
443	20250214	111500	48574168	1898	1899	1899	1898	151
444	20250214	111400	48287507	1899	1900	1900	1899	6849
445	20250214	111300	35277411	1900	1900	1900	1900	4155
446	20250214	111200	27382911	1898	1899	1899	1898	2345
447	20250214	111100	22932096	1900	1900	1900	1900	4000
448	20250214	111000	15332096	1900	1899	1900	1899	1249
449	20250214	110900	12959153	1898	1898	1898	1898	0
450	20250214	110800	12959153	1898	1898	1898	1898	0
451	20250214	110700	12959153	1898	1898	1898	1898	0
452	20250214	110600	12959153	1898	1898	1898	1898	0
453	20250214	110500	12959153	1898	1898	1898	1898	0
454	20250214	110400	12959153	1898	1898	1898	1898	0
455	20250214	110300	12959153	1898	1898	1898	1898	6
456	20250214	110200	12947765	1898	1898	1898	1898	0
457	20250214	110100	12947765	1898	1898	1898	1898	0
458	20250214	110000	12947765	1898	1898	1898	1898	0
459	20250214	105900	12947765	1898	1898	1898	1898	0
460	20250214	105800	12947765	1898	1898	1898	1898	1
461	20250214	105700	12945867	1898	1898	1898	1898	0
462	20250214	105600	12945867	1898	1898	1898	1898	1
463	20250214	105500	12943969	1899	1899	1899	1899	63
464	20250214	105400	12824332	1899	1899	1899	1899	0
465	20250214	105300	12824332	1899	1899	1899	1899	0
466	20250214	105200	12824332	1899	1899	1899	1899	0
467	20250214	105100	12824332	1899	1899	1899	1899	0
468	20250214	105000	12824332	1899	1899	1899	1899	0
469	20250214	104900	12824332	1899	1899	1899	1899	0
470	20250214	104800	12824332	1899	1899	1899	1899	86
471	20250214	104700	12661018	1900	1900	1900	1900	0
472	20250214	104600	12661018	1900	1900	1900	1900	0
473	20250214	104500	12661018	1900	1900	1900	1900	0
474	20250214	104400	12661018	1900	1900	1900	1900	1418
475	20250214	104300	9966818	1905	1904	1905	1904	10
476	20250214	104200	9947774	1905	1905	1905	1905	50
477	20250214	104100	9852524	1905	1905	1905	1905	0
478	20250214	104000	9852524	1905	1897	1905	1897	2584
479	20250214	103900	4944554	1897	1897	1897	1897	0
480	20250214	103800	4944554	1897	1897	1897	1897	18
481	20250214	103700	4910408	1897	1897	1897	1897	0
482	20250214	103600	4910408	1897	1897	1897	1897	0
483	20250214	103500	4910408	1897	1897	1897	1897	52
484	20250214	103400	4811764	1897	1897	1897	1897	48
485	20250214	103300	4720708	1897	1897	1897	1897	52
486	20250214	103200	4622064	1897	1897	1897	1897	0
487	20250214	103100	4622064	1897	1897	1897	1897	0
488	20250214	103000	4622064	1897	1897	1897	1897	0
489	20250214	102900	4622064	1897	1897	1897	1897	0
490	20250214	102800	4622064	1897	1897	1897	1897	45
491	20250214	102700	4536699	1898	1898	1898	1898	64
492	20250214	102600	4415227	1898	1898	1898	1898	1
493	20250214	102500	4413329	1898	1898	1898	1898	5
494	20250214	102400	4403839	1898	1898	1898	1898	0
495	20250214	102300	4403839	1898	1898	1898	1898	0
496	20250214	102200	4403839	1898	1898	1898	1898	0
497	20250214	102100	4403839	1898	1898	1898	1898	0
498	20250214	102000	4403839	1898	1898	1898	1898	1
499	20250214	101900	4401941	1897	1897	1897	1897	0
500	20250214	101800	4401941	1897	1897	1897	1897	1
501	20250214	101700	4400044	1897	1897	1897	1897	174
502	20250214	101600	4069966	1897	1897	1897	1897	1
503	20250214	101500	4068069	1897	1897	1897	1897	0
504	20250214	101400	4068069	1897	1897	1897	1897	0
505	20250214	101300	4068069	1897	1897	1897	1897	8
506	20250214	101200	4052893	1896	1896	1896	1896	0
507	20250214	101100	4052893	1896	1896	1896	1896	0
508	20250214	101000	4052893	1896	1896	1896	1896	0
509	20250214	100900	4052893	1896	1896	1896	1896	0
510	20250214	100800	4052893	1896	1896	1896	1896	0
511	20250214	100700	4052893	1896	1896	1896	1896	0
512	20250214	100600	4052893	1896	1896	1896	1896	0
513	20250214	100500	4052893	1896	1896	1896	1896	0
514	20250214	100400	4052893	1896	1896	1896	1896	0
515	20250214	100300	4052893	1896	1896	1896	1896	6
516	20250214	100200	4041517	1896	1896	1896	1896	0
517	20250214	100100	4041517	1896	1896	1896	1896	0
518	20250214	100000	4041517	1896	1896	1896	1896	0
519	20250214	095900	4041517	1896	1896	1896	1896	0
520	20250214	095800	4041517	1896	1896	1896	1896	0
521	20250214	095700	4041517	1896	1896	1896	1896	0
522	20250214	095600	4041517	1896	1896	1896	1896	0
523	20250214	095500	4041517	1896	1896	1896	1896	0
524	20250214	095400	4041517	1896	1896	1896	1896	0
525	20250214	095300	4041517	1896	1896	1896	1896	261
526	20250214	095200	3546661	1897	1897	1897	1897	1
527	20250214	095100	3544764	1897	1897	1897	1897	0
528	20250214	095000	3544764	1897	1897	1897	1897	0
529	20250214	094900	3544764	1897	1897	1897	1897	0
530	20250214	094800	3544764	1897	1897	1897	1897	0
531	20250214	094700	3544764	1897	1897	1897	1897	0
532	20250214	094600	3544764	1897	1897	1897	1897	0
533	20250214	094500	3544764	1897	1897	1897	1897	63
534	20250214	094400	3425253	1896	1896	1896	1896	16
535	20250214	094300	3394917	1897	1897	1897	1897	301
536	20250214	094200	2823920	1897	1898	1898	1897	459
537	20250214	094100	1953195	1898	1898	1898	1898	0
538	20250214	094000	1953195	1898	1898	1898	1898	0
539	20250214	093900	1953195	1898	1899	1899	1898	77
540	20250214	093800	1807044	1900	1900	1900	1900	0
541	20250214	093700	1807044	1900	1900	1900	1900	10
542	20250214	093600	1788044	1899	1899	1899	1899	401
543	20250214	093500	1026545	1899	1899	1899	1899	0
544	20250214	093400	1026545	1899	1899	1899	1899	0
545	20250214	093300	1026545	1899	1899	1899	1899	7
546	20250214	093200	1013252	1900	1900	1900	1900	0
547	20250214	093100	1013252	1900	1899	1900	1899	13
548	20250214	093000	988564	1899	1899	1899	1899	0
549	20250214	092900	988564	1899	1899	1899	1899	0
550	20250214	092800	988564	1899	1899	1899	1899	0
551	20250214	092700	988564	1899	1899	1899	1899	0
552	20250214	092600	988564	1899	1899	1899	1899	10
553	20250214	092500	969574	1898	1898	1898	1898	100
554	20250214	092400	779774	1897	1897	1897	1897	0
555	20250214	092300	779774	1897	1897	1897	1897	6
556	20250214	092200	768392	1898	1898	1898	1898	9
557	20250214	092100	751310	1897	1897	1897	1897	0
558	20250214	092000	751310	1897	1897	1897	1897	6
559	20250214	091900	739928	1897	1897	1897	1897	194
560	20250214	091800	371910	1896	1896	1896	1896	0
561	20250214	091700	371910	1896	1896	1896	1896	0
562	20250214	091600	371910	1896	1896	1896	1896	1
563	20250214	091500	370014	1896	1896	1896	1896	0
564	20250214	091400	370014	1896	1896	1896	1896	0
565	20250214	091300	370014	1896	1897	1897	1896	11
566	20250214	091200	349148	1897	1897	1897	1897	0
567	20250214	091100	349148	1897	1897	1897	1897	0
568	20250214	091000	349148	1897	1897	1897	1897	0
569	20250214	090900	349148	1897	1897	1897	1897	1
570	20250214	090800	347251	1896	1896	1896	1896	1
571	20250214	090700	345355	1896	1896	1896	1896	0
572	20250214	090600	345355	1896	1896	1896	1896	0
573	20250214	090500	345355	1896	1896	1896	1896	0
574	20250214	090400	345355	1896	1896	1896	1896	0
575	20250214	090300	345355	1896	1896	1896	1896	0
576	20250214	090200	345355	1896	1896	1896	1896	0
577	20250214	090100	345355	1896	1899	1899	1896	101
578	20250214	090000	153850	1900	1899	1900	1899	81