KissMeData/002920/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	183900	12481823	1880	1880	1880	1880	420
3	20250214	183800	12481823	1880	1880	1880	1880	0
4	20250214	183700	12481823	1880	1880	1880	1880	0
5	20250214	183600	12481823	1880	1880	1880	1880	0
6	20250214	183500	12481823	1880	1880	1880	1880	0
7	20250214	183400	12481823	1880	1880	1880	1880	0
8	20250214	183300	12481823	1880	1880	1880	1880	0
9	20250214	183200	12481823	1880	1880	1880	1880	0
10	20250214	183100	12481823	1880	1880	1880	1880	0
11	20250214	183000	12481823	1880	1880	1880	1880	0
12	20250214	182900	12481823	1880	1880	1880	1880	0
13	20250214	182800	12481823	1880	1880	1880	1880	0
14	20250214	182700	12481823	1880	1880	1880	1880	0
15	20250214	182600	12481823	1880	1880	1880	1880	0
16	20250214	182500	12481823	1880	1880	1880	1880	0
17	20250214	182400	12481823	1880	1880	1880	1880	0
18	20250214	182300	12481823	1880	1880	1880	1880	0
19	20250214	182200	12481823	1880	1880	1880	1880	0
20	20250214	182100	12481823	1880	1880	1880	1880	0
21	20250214	182000	12481823	1880	1880	1880	1880	0
22	20250214	181900	12481823	1880	1880	1880	1880	0
23	20250214	181800	12481823	1880	1880	1880	1880	0
24	20250214	181700	12481823	1880	1880	1880	1880	0
25	20250214	181600	12481823	1880	1880	1880	1880	0
26	20250214	181500	12481823	1880	1880	1880	1880	0
27	20250214	181400	12481823	1880	1880	1880	1880	0
28	20250214	181300	12481823	1880	1880	1880	1880	0
29	20250214	181200	12481823	1880	1880	1880	1880	0
30	20250214	181100	12481823	1880	1880	1880	1880	0
31	20250214	181000	12481823	1880	1880	1880	1880	0
32	20250214	180900	12481823	1880	1880	1880	1880	420
33	20250214	180800	12481823	1880	1880	1880	1880	0
34	20250214	180700	12481823	1880	1880	1880	1880	0
35	20250214	180600	12481823	1880	1880	1880	1880	0
36	20250214	180500	12481823	1880	1880	1880	1880	0
37	20250214	180400	12481823	1880	1880	1880	1880	0
38	20250214	180300	12481823	1880	1880	1880	1880	0
39	20250214	180200	12481823	1880	1880	1880	1880	0
40	20250214	180100	12481823	1880	1880	1880	1880	0
41	20250214	180000	12481823	1880	1880	1880	1880	0
42	20250214	175900	12481823	1880	1880	1880	1880	0
43	20250214	175800	12481823	1880	1880	1880	1880	0
44	20250214	175700	12481823	1880	1880	1880	1880	0
45	20250214	175600	12481823	1880	1880	1880	1880	0
46	20250214	175500	12481823	1880	1880	1880	1880	0
47	20250214	175400	12481823	1880	1880	1880	1880	0
48	20250214	175300	12481823	1880	1880	1880	1880	0
49	20250214	175200	12481823	1880	1880	1880	1880	0
50	20250214	175100	12481823	1880	1880	1880	1880	0
51	20250214	175000	12481823	1880	1880	1880	1880	0
52	20250214	174900	12481823	1880	1880	1880	1880	0
53	20250214	174800	12481823	1880	1880	1880	1880	0
54	20250214	174700	12481823	1880	1880	1880	1880	0
55	20250214	174600	12481823	1880	1880	1880	1880	0
56	20250214	174500	12481823	1880	1880	1880	1880	0
57	20250214	174400	12481823	1880	1880	1880	1880	0
58	20250214	174300	12481823	1880	1880	1880	1880	0
59	20250214	174200	12481823	1880	1880	1880	1880	0
60	20250214	174100	12481823	1880	1880	1880	1880	0
61	20250214	174000	12481823	1880	1880	1880	1880	0
62	20250214	173900	12481823	1880	1880	1880	1880	420
63	20250214	173800	12481823	1880	1880	1880	1880	0
64	20250214	173700	12481823	1880	1880	1880	1880	0
65	20250214	173600	12481823	1880	1880	1880	1880	0
66	20250214	173500	12481823	1880	1880	1880	1880	0
67	20250214	173400	12481823	1880	1880	1880	1880	0
68	20250214	173300	12481823	1880	1880	1880	1880	0
69	20250214	173200	12481823	1880	1880	1880	1880	0
70	20250214	173100	12481823	1880	1880	1880	1880	0
71	20250214	173000	12481823	1880	1880	1880	1880	0
72	20250214	172900	12481823	1880	1880	1880	1880	0
73	20250214	172800	12481823	1880	1880	1880	1880	0
74	20250214	172700	12481823	1880	1880	1880	1880	0
75	20250214	172600	12481823	1880	1880	1880	1880	0
76	20250214	172500	12481823	1880	1880	1880	1880	0
77	20250214	172400	12481823	1880	1880	1880	1880	0
78	20250214	172300	12481823	1880	1880	1880	1880	0
79	20250214	172200	12481823	1880	1880	1880	1880	0
80	20250214	172100	12481823	1880	1880	1880	1880	0
81	20250214	172000	12481823	1880	1880	1880	1880	0
82	20250214	171900	12481823	1880	1880	1880	1880	0
83	20250214	171800	12481823	1880	1880	1880	1880	0
84	20250214	171700	12481823	1880	1880	1880	1880	0
85	20250214	171600	12481823	1880	1880	1880	1880	0
86	20250214	171500	12481823	1880	1880	1880	1880	0
87	20250214	171400	12481823	1880	1880	1880	1880	0
88	20250214	171300	12481823	1880	1880	1880	1880	0
89	20250214	171200	12481823	1880	1880	1880	1880	0
90	20250214	171100	12481823	1880	1880	1880	1880	0
91	20250214	171000	12481823	1880	1880	1880	1880	0
92	20250214	170900	12481823	1880	1880	1880	1880	420
93	20250214	170800	12481823	1880	1880	1880	1880	0
94	20250214	170700	12481823	1880	1880	1880	1880	0
95	20250214	170600	12481823	1880	1880	1880	1880	0
96	20250214	170500	12481823	1880	1880	1880	1880	0
97	20250214	170400	12481823	1880	1880	1880	1880	0
98	20250214	170300	12481823	1880	1880	1880	1880	0
99	20250214	170200	12481823	1880	1880	1880	1880	0
100	20250214	170100	12481823	1880	1880	1880	1880	0
101	20250214	170000	12481823	1880	1880	1880	1880	0
102	20250214	165900	12481823	1880	1880	1880	1880	0
103	20250214	165800	12481823	1880	1880	1880	1880	0
104	20250214	165700	12481823	1880	1880	1880	1880	0
105	20250214	165600	12481823	1880	1880	1880	1880	0
106	20250214	165500	12481823	1880	1880	1880	1880	0
107	20250214	165400	12481823	1880	1880	1880	1880	0
108	20250214	165300	12481823	1880	1880	1880	1880	0
109	20250214	165200	12481823	1880	1880	1880	1880	0
110	20250214	165100	12481823	1880	1880	1880	1880	0
111	20250214	165000	12481823	1880	1880	1880	1880	0
112	20250214	164900	12481823	1880	1880	1880	1880	0
113	20250214	164800	12481823	1880	1880	1880	1880	0
114	20250214	164700	12481823	1880	1880	1880	1880	0
115	20250214	164600	12481823	1880	1880	1880	1880	0
116	20250214	164500	12481823	1880	1880	1880	1880	0
117	20250214	164400	12481823	1880	1880	1880	1880	0
118	20250214	164300	12481823	1880	1880	1880	1880	0
119	20250214	164200	12481823	1880	1880	1880	1880	0
120	20250214	164100	12481823	1880	1880	1880	1880	0
121	20250214	164000	12481823	1880	1880	1880	1880	0
122	20250214	163900	12481823	1880	1880	1880	1880	420
123	20250214	163800	12481823	1880	1880	1880	1880	0
124	20250214	163700	12481823	1880	1880	1880	1880	0
125	20250214	163600	12481823	1880	1880	1880	1880	0
126	20250214	163500	12481823	1880	1880	1880	1880	0
127	20250214	163400	12481823	1880	1880	1880	1880	0
128	20250214	163300	12481823	1880	1880	1880	1880	0
129	20250214	163200	12481823	1880	1880	1880	1880	0
130	20250214	163100	12481823	1880	1880	1880	1880	0
131	20250214	163000	12481823	1880	1880	1880	1880	0
132	20250214	162900	12481823	1880	1880	1880	1880	0
133	20250214	162800	12481823	1880	1880	1880	1880	0
134	20250214	162700	12481823	1880	1880	1880	1880	0
135	20250214	162600	12481823	1880	1880	1880	1880	0
136	20250214	162500	12481823	1880	1880	1880	1880	0
137	20250214	162400	12481823	1880	1880	1880	1880	0
138	20250214	162300	12481823	1880	1880	1880	1880	0
139	20250214	162200	12481823	1880	1880	1880	1880	0
140	20250214	162100	12481823	1880	1880	1880	1880	0
141	20250214	162000	12481823	1880	1880	1880	1880	0
142	20250214	161900	12481823	1880	1880	1880	1880	0
143	20250214	161800	12481823	1880	1880	1880	1880	0
144	20250214	161700	12481823	1880	1880	1880	1880	0
145	20250214	161600	12481823	1880	1880	1880	1880	0
146	20250214	161500	12481823	1880	1880	1880	1880	0
147	20250214	161400	12481823	1880	1880	1880	1880	0
148	20250214	161300	12481823	1880	1880	1880	1880	0
149	20250214	161200	12481823	1880	1880	1880	1880	0
150	20250214	161100	12481823	1880	1880	1880	1880	0
151	20250214	161000	12481823	1880	1880	1880	1880	0
152	20250214	160900	12481823	1880	1880	1880	1880	420
153	20250214	160800	12481823	1880	1880	1880	1880	0
154	20250214	160700	12481823	1880	1880	1880	1880	0
155	20250214	160600	12481823	1880	1880	1880	1880	0
156	20250214	160500	12481823	1880	1880	1880	1880	0
157	20250214	160400	12481823	1880	1880	1880	1880	0
158	20250214	160300	12481823	1880	1880	1880	1880	0
159	20250214	160200	12481823	1880	1880	1880	1880	0
160	20250214	160100	12481823	1880	1880	1880	1880	0
161	20250214	160000	12481823	1880	1880	1880	1880	0
162	20250214	155900	12481823	1880	1880	1880	1880	0
163	20250214	155800	12481823	1880	1880	1880	1880	0
164	20250214	155700	12481823	1880	1880	1880	1880	0
165	20250214	155600	12481823	1880	1880	1880	1880	0
166	20250214	155500	12481823	1880	1880	1880	1880	0
167	20250214	155400	12481823	1880	1880	1880	1880	0
168	20250214	155300	12481823	1880	1880	1880	1880	0
169	20250214	155200	12481823	1880	1880	1880	1880	0
170	20250214	155100	12481823	1880	1880	1880	1880	0
171	20250214	155000	12481823	1880	1880	1880	1880	0
172	20250214	154900	12481823	1880	1880	1880	1880	0
173	20250214	154800	12481823	1880	1880	1880	1880	0
174	20250214	154700	12481823	1880	1880	1880	1880	0
175	20250214	154600	12481823	1880	1880	1880	1880	0
176	20250214	154500	12481823	1880	1880	1880	1880	0
177	20250214	154400	12481823	1880	1880	1880	1880	0
178	20250214	154300	12481823	1880	1880	1880	1880	0
179	20250214	154200	12481823	1880	1880	1880	1880	0
180	20250214	154100	12481823	1880	1880	1880	1880	0
181	20250214	154000	12481823	1880	1880	1880	1880	0
182	20250214	153900	12481823	1880	1880	1880	1880	420
183	20250214	153800	12481823	1880	1880	1880	1880	0
184	20250214	153700	12481823	1880	1880	1880	1880	0
185	20250214	153600	12481823	1880	1880	1880	1880	0
186	20250214	153500	12481823	1880	1880	1880	1880	0
187	20250214	153400	12481823	1880	1880	1880	1880	0
188	20250214	153300	12481823	1880	1880	1880	1880	0
189	20250214	153200	12481823	1880	1880	1880	1880	0
190	20250214	153100	12481823	1880	1880	1880	1880	0
191	20250214	153000	12481823	1880	1880	1880	1880	420
192	20250214	152900	11692223	1877	1877	1877	1877	0
193	20250214	152800	11692223	1877	1877	1877	1877	0
194	20250214	152700	11692223	1877	1877	1877	1877	0
195	20250214	152600	11692223	1877	1877	1877	1877	0
196	20250214	152500	11692223	1877	1877	1877	1877	0
197	20250214	152400	11692223	1877	1877	1877	1877	0
198	20250214	152300	11692223	1877	1877	1877	1877	0
199	20250214	152200	11692223	1877	1877	1877	1877	0
200	20250214	152100	11692223	1877	1877	1877	1877	0
201	20250214	152000	11692223	1877	1877	1877	1877	0
202	20250214	151900	11692223	1877	1874	1877	1874	400
203	20250214	151800	10942614	1873	1873	1873	1873	150
204	20250214	151700	10661664	1873	1873	1873	1873	0
205	20250214	151600	10661664	1873	1873	1873	1873	30
206	20250214	151500	10605474	1873	1873	1873	1873	418
207	20250214	151400	9822560	1872	1872	1872	1872	0
208	20250214	151300	9822560	1872	1872	1872	1872	0
209	20250214	151200	9822560	1872	1872	1872	1872	0
210	20250214	151100	9822560	1872	1872	1872	1872	0
211	20250214	151000	9822560	1872	1872	1872	1872	0
212	20250214	150900	9822560	1872	1872	1872	1872	0
213	20250214	150800	9822560	1872	1872	1872	1872	0
214	20250214	150700	9822560	1872	1872	1872	1872	0
215	20250214	150600	9822560	1872	1872	1872	1872	0
216	20250214	150500	9822560	1872	1872	1872	1872	0
217	20250214	150400	9822560	1872	1872	1872	1872	0
218	20250214	150300	9822560	1872	1872	1872	1872	0
219	20250214	150200	9822560	1872	1872	1872	1872	0
220	20250214	150100	9822560	1872	1872	1872	1872	0
221	20250214	150000	9822560	1872	1872	1872	1872	0
222	20250214	145900	9822560	1872	1872	1872	1872	0
223	20250214	145800	9822560	1872	1872	1872	1872	0
224	20250214	145700	9822560	1872	1872	1872	1872	0
225	20250214	145600	9822560	1872	1872	1872	1872	0
226	20250214	145500	9822560	1872	1872	1872	1872	0
227	20250214	145400	9822560	1872	1872	1872	1872	0
228	20250214	145300	9822560	1872	1872	1872	1872	0
229	20250214	145200	9822560	1872	1872	1872	1872	0
230	20250214	145100	9822560	1872	1872	1872	1872	0
231	20250214	145000	9822560	1872	1872	1872	1872	0
232	20250214	144900	9822560	1872	1872	1872	1872	0
233	20250214	144800	9822560	1872	1872	1872	1872	137
234	20250214	144700	9566096	1872	1872	1872	1872	0
235	20250214	144600	9566096	1872	1872	1872	1872	0
236	20250214	144500	9566096	1872	1872	1872	1872	0
237	20250214	144400	9566096	1872	1872	1872	1872	0
238	20250214	144300	9566096	1872	1872	1872	1872	0
239	20250214	144200	9566096	1872	1872	1872	1872	0
240	20250214	144100	9566096	1872	1872	1872	1872	0
241	20250214	144000	9566096	1872	1872	1872	1872	0
242	20250214	143900	9566096	1872	1872	1872	1872	0
243	20250214	143800	9566096	1872	1872	1872	1872	0
244	20250214	143700	9566096	1872	1872	1872	1872	0
245	20250214	143600	9566096	1872	1872	1872	1872	0
246	20250214	143500	9566096	1872	1872	1872	1872	20
247	20250214	143400	9528656	1873	1873	1873	1873	0
248	20250214	143300	9528656	1873	1873	1873	1873	0
249	20250214	143200	9528656	1873	1873	1873	1873	0
250	20250214	143100	9528656	1873	1873	1873	1873	0
251	20250214	143000	9528656	1873	1873	1873	1873	0
252	20250214	142900	9528656	1873	1873	1873	1873	0
253	20250214	142800	9528656	1873	1873	1873	1873	0
254	20250214	142700	9528656	1873	1873	1873	1873	0
255	20250214	142600	9528656	1873	1873	1873	1873	0
256	20250214	142500	9528656	1873	1873	1873	1873	0
257	20250214	142400	9528656	1873	1873	1873	1873	0
258	20250214	142300	9528656	1873	1873	1873	1873	0
259	20250214	142200	9528656	1873	1873	1873	1873	0
260	20250214	142100	9528656	1873	1873	1873	1873	0
261	20250214	142000	9528656	1873	1873	1873	1873	0
262	20250214	141900	9528656	1873	1873	1873	1873	0
263	20250214	141800	9528656	1873	1873	1873	1873	54
264	20250214	141700	9427514	1872	1872	1872	1872	0
265	20250214	141600	9427514	1872	1872	1872	1872	0
266	20250214	141500	9427514	1872	1872	1872	1872	0
267	20250214	141400	9427514	1872	1872	1872	1872	0
268	20250214	141300	9427514	1872	1872	1872	1872	0
269	20250214	141200	9427514	1872	1872	1872	1872	0
270	20250214	141100	9427514	1872	1872	1872	1872	30
271	20250214	141000	9371354	1872	1872	1872	1872	0
272	20250214	140900	9371354	1872	1872	1872	1872	0
273	20250214	140800	9371354	1872	1872	1872	1872	270
274	20250214	140700	8865914	1872	1872	1872	1872	0
275	20250214	140600	8865914	1872	1872	1872	1872	0
276	20250214	140500	8865914	1872	1872	1872	1872	0
277	20250214	140400	8865914	1872	1872	1872	1872	0
278	20250214	140300	8865914	1872	1872	1872	1872	0
279	20250214	140200	8865914	1872	1872	1872	1872	0
280	20250214	140100	8865914	1872	1872	1872	1872	0
281	20250214	140000	8865914	1872	1872	1872	1872	0
282	20250214	135900	8865914	1872	1872	1872	1872	0
283	20250214	135800	8865914	1872	1872	1872	1872	20
284	20250214	135700	8828474	1872	1872	1872	1872	0
285	20250214	135600	8828474	1872	1872	1872	1872	0
286	20250214	135500	8828474	1872	1872	1872	1872	0
287	20250214	135400	8828474	1872	1872	1872	1872	30
288	20250214	135300	8772314	1873	1873	1873	1873	0
289	20250214	135200	8772314	1873	1873	1873	1873	0
290	20250214	135100	8772314	1873	1873	1873	1873	0
291	20250214	135000	8772314	1873	1873	1873	1873	0
292	20250214	134900	8772314	1873	1873	1873	1873	0
293	20250214	134800	8772314	1873	1873	1873	1873	0
294	20250214	134700	8772314	1873	1873	1873	1873	0
295	20250214	134600	8772314	1873	1873	1873	1873	0
296	20250214	134500	8772314	1873	1873	1873	1873	0
297	20250214	134400	8772314	1873	1873	1873	1873	0
298	20250214	134300	8772314	1873	1873	1873	1873	0
299	20250214	134200	8772314	1873	1873	1873	1873	0
300	20250214	134100	8772314	1873	1873	1873	1873	0
301	20250214	134000	8772314	1873	1873	1873	1873	0
302	20250214	133900	8772314	1873	1873	1873	1873	0
303	20250214	133800	8772314	1873	1873	1873	1873	0
304	20250214	133700	8772314	1873	1873	1873	1873	0
305	20250214	133600	8772314	1873	1873	1873	1873	0
306	20250214	133500	8772314	1873	1873	1873	1873	0
307	20250214	133400	8772314	1873	1873	1873	1873	0
308	20250214	133300	8772314	1873	1873	1873	1873	0
309	20250214	133200	8772314	1873	1873	1873	1873	0
310	20250214	133100	8772314	1873	1873	1873	1873	0
311	20250214	133000	8772314	1873	1873	1873	1873	0
312	20250214	132900	8772314	1873	1873	1873	1873	10
313	20250214	132800	8753584	1873	1873	1873	1873	0
314	20250214	132700	8753584	1873	1873	1873	1873	0
315	20250214	132600	8753584	1873	1873	1873	1873	0
316	20250214	132500	8753584	1873	1873	1873	1873	0
317	20250214	132400	8753584	1873	1873	1873	1873	0
318	20250214	132300	8753584	1873	1873	1873	1873	0
319	20250214	132200	8753584	1873	1873	1873	1873	0
320	20250214	132100	8753584	1873	1873	1873	1873	0
321	20250214	132000	8753584	1873	1873	1873	1873	0
322	20250214	131900	8753584	1873	1873	1873	1873	0
323	20250214	131800	8753584	1873	1873	1873	1873	0
324	20250214	131700	8753584	1873	1873	1873	1873	0
325	20250214	131600	8753584	1873	1873	1873	1873	0
326	20250214	131500	8753584	1873	1873	1873	1873	0
327	20250214	131400	8753584	1873	1873	1873	1873	0
328	20250214	131300	8753584	1873	1873	1873	1873	0
329	20250214	131200	8753584	1873	1873	1873	1873	0
330	20250214	131100	8753584	1873	1873	1873	1873	0
331	20250214	131000	8753584	1873	1873	1873	1873	0
332	20250214	130900	8753584	1873	1873	1873	1873	0
333	20250214	130800	8753584	1873	1873	1873	1873	0
334	20250214	130700	8753584	1873	1873	1873	1873	0
335	20250214	130600	8753584	1873	1873	1873	1873	0
336	20250214	130500	8753584	1873	1873	1873	1873	0
337	20250214	130400	8753584	1873	1873	1873	1873	0
338	20250214	130300	8753584	1873	1873	1873	1873	0
339	20250214	130200	8753584	1873	1873	1873	1873	10
340	20250214	130100	8734854	1872	1872	1872	1872	0
341	20250214	130000	8734854	1872	1872	1872	1872	0
342	20250214	125900	8734854	1872	1872	1872	1872	0
343	20250214	125800	8734854	1872	1871	1872	1871	12
344	20250214	125700	8712392	1873	1873	1873	1873	0
345	20250214	125600	8712392	1873	1873	1873	1873	0
346	20250214	125500	8712392	1873	1873	1873	1873	0
347	20250214	125400	8712392	1873	1873	1873	1873	0
348	20250214	125300	8712392	1873	1873	1873	1873	0
349	20250214	125200	8712392	1873	1873	1873	1873	0
350	20250214	125100	8712392	1873	1873	1873	1873	1
351	20250214	125000	8710519	1873	1873	1873	1873	0
352	20250214	124900	8710519	1873	1873	1873	1873	0
353	20250214	124800	8710519	1873	1873	1873	1873	0
354	20250214	124700	8710519	1873	1873	1873	1873	0
355	20250214	124600	8710519	1873	1873	1873	1873	0
356	20250214	124500	8710519	1873	1873	1873	1873	1
357	20250214	124400	8708646	1873	1873	1873	1873	0
358	20250214	124300	8708646	1873	1873	1873	1873	0
359	20250214	124200	8708646	1873	1873	1873	1873	0
360	20250214	124100	8708646	1873	1873	1873	1873	1
361	20250214	124000	8706773	1873	1873	1873	1873	0
362	20250214	123900	8706773	1873	1873	1873	1873	0
363	20250214	123800	8706773	1873	1873	1873	1873	0
364	20250214	123700	8706773	1873	1873	1873	1873	0
365	20250214	123600	8706773	1873	1873	1873	1873	10
366	20250214	123500	8688043	1871	1871	1871	1871	2
367	20250214	123400	8684301	1869	1872	1872	1869	33
368	20250214	123300	8622561	1873	1873	1873	1873	0
369	20250214	123200	8622561	1873	1873	1873	1873	10
370	20250214	123100	8603831	1869	1869	1869	1869	0
371	20250214	123000	8603831	1869	1869	1869	1869	0
372	20250214	122900	8603831	1869	1869	1869	1869	1000
373	20250214	122800	6734831	1868	1868	1868	1868	0
374	20250214	122700	6734831	1868	1868	1868	1868	0
375	20250214	122600	6734831	1868	1868	1868	1868	0
376	20250214	122500	6734831	1868	1868	1868	1868	0
377	20250214	122400	6734831	1868	1868	1868	1868	0
378	20250214	122300	6734831	1868	1868	1868	1868	0
379	20250214	122200	6734831	1868	1868	1868	1868	0
380	20250214	122100	6734831	1868	1868	1868	1868	0
381	20250214	122000	6734831	1868	1868	1868	1868	0
382	20250214	121900	6734831	1868	1868	1868	1868	0
383	20250214	121800	6734831	1868	1868	1868	1868	178
384	20250214	121700	6402327	1868	1868	1868	1868	0
385	20250214	121600	6402327	1868	1869	1869	1868	11
386	20250214	121500	6381775	1870	1870	1870	1870	0
387	20250214	121400	6381775	1870	1870	1870	1870	0
388	20250214	121300	6381775	1870	1870	1870	1870	0
389	20250214	121200	6381775	1870	1870	1870	1870	0
390	20250214	121100	6381775	1870	1870	1870	1870	0
391	20250214	121000	6381775	1870	1870	1870	1870	0
392	20250214	120900	6381775	1870	1870	1870	1870	0
393	20250214	120800	6381775	1870	1870	1870	1870	5
394	20250214	120700	6372425	1870	1870	1870	1870	2
395	20250214	120600	6368685	1870	1870	1870	1870	1
396	20250214	120500	6366815	1870	1870	1870	1870	0
397	20250214	120400	6366815	1870	1870	1870	1870	0
398	20250214	120300	6366815	1870	1870	1870	1870	0
399	20250214	120200	6366815	1870	1870	1870	1870	0
400	20250214	120100	6366815	1870	1870	1870	1870	0
401	20250214	120000	6366815	1870	1870	1870	1870	0
402	20250214	115900	6366815	1870	1870	1870	1870	0
403	20250214	115800	6366815	1870	1870	1870	1870	0
404	20250214	115700	6366815	1870	1870	1870	1870	0
405	20250214	115600	6366815	1870	1870	1870	1870	0
406	20250214	115500	6366815	1870	1870	1870	1870	0
407	20250214	115400	6366815	1870	1870	1870	1870	0
408	20250214	115300	6366815	1870	1870	1870	1870	0
409	20250214	115200	6366815	1870	1870	1870	1870	0
410	20250214	115100	6366815	1870	1870	1870	1870	0
411	20250214	115000	6366815	1870	1870	1870	1870	0
412	20250214	114900	6366815	1870	1870	1870	1870	1
413	20250214	114800	6364945	1870	1870	1870	1870	0
414	20250214	114700	6364945	1870	1870	1870	1870	0
415	20250214	114600	6364945	1870	1870	1870	1870	0
416	20250214	114500	6364945	1870	1870	1870	1870	0
417	20250214	114400	6364945	1870	1870	1870	1870	0
418	20250214	114300	6364945	1870	1870	1870	1870	0
419	20250214	114200	6364945	1870	1870	1870	1870	11
420	20250214	114100	6344375	1868	1868	1868	1868	0
421	20250214	114000	6344375	1868	1868	1868	1868	0
422	20250214	113900	6344375	1868	1868	1868	1868	0
423	20250214	113800	6344375	1868	1868	1868	1868	0
424	20250214	113700	6344375	1868	1868	1868	1868	0
425	20250214	113600	6344375	1868	1868	1868	1868	0
426	20250214	113500	6344375	1868	1868	1868	1868	0
427	20250214	113400	6344375	1868	1868	1868	1868	0
428	20250214	113300	6344375	1868	1868	1868	1868	0
429	20250214	113200	6344375	1868	1868	1868	1868	0
430	20250214	113100	6344375	1868	1868	1868	1868	0
431	20250214	113000	6344375	1868	1868	1868	1868	0
432	20250214	112900	6344375	1868	1868	1868	1868	0
433	20250214	112800	6344375	1868	1868	1868	1868	0
434	20250214	112700	6344375	1868	1868	1868	1868	0
435	20250214	112600	6344375	1868	1868	1868	1868	0
436	20250214	112500	6344375	1868	1868	1868	1868	0
437	20250214	112400	6344375	1868	1868	1868	1868	0
438	20250214	112300	6344375	1868	1868	1868	1868	0
439	20250214	112200	6344375	1868	1868	1868	1868	0
440	20250214	112100	6344375	1868	1868	1868	1868	0
441	20250214	112000	6344375	1868	1868	1868	1868	0
442	20250214	111900	6344375	1868	1868	1868	1868	0
443	20250214	111800	6344375	1868	1868	1868	1868	0
444	20250214	111700	6344375	1868	1868	1868	1868	0
445	20250214	111600	6344375	1868	1868	1868	1868	0
446	20250214	111500	6344375	1868	1868	1868	1868	0
447	20250214	111400	6344375	1868	1868	1868	1868	0
448	20250214	111300	6344375	1868	1868	1868	1868	0
449	20250214	111200	6344375	1868	1868	1868	1868	0
450	20250214	111100	6344375	1868	1868	1868	1868	0
451	20250214	111000	6344375	1868	1868	1868	1868	0
452	20250214	110900	6344375	1868	1868	1868	1868	0
453	20250214	110800	6344375	1868	1868	1868	1868	0
454	20250214	110700	6344375	1868	1868	1868	1868	0
455	20250214	110600	6344375	1868	1868	1868	1868	0
456	20250214	110500	6344375	1868	1868	1868	1868	0
457	20250214	110400	6344375	1868	1869	1869	1868	47
458	20250214	110300	6256574	1869	1869	1869	1869	0
459	20250214	110200	6256574	1869	1869	1869	1869	0
460	20250214	110100	6256574	1869	1869	1869	1869	0
461	20250214	110000	6256574	1869	1869	1869	1869	0
462	20250214	105900	6256574	1869	1869	1869	1869	0
463	20250214	105800	6256574	1869	1869	1869	1869	0
464	20250214	105700	6256574	1869	1870	1870	1869	6
465	20250214	105600	6245358	1872	1872	1872	1872	0
466	20250214	105500	6245358	1872	1872	1872	1872	0
467	20250214	105400	6245358	1872	1872	1872	1872	0
468	20250214	105300	6245358	1872	1872	1872	1872	0
469	20250214	105200	6245358	1872	1872	1872	1872	47
470	20250214	105100	6157374	1868	1868	1868	1868	0
471	20250214	105000	6157374	1868	1868	1868	1868	0
472	20250214	104900	6157374	1868	1868	1868	1868	0
473	20250214	104800	6157374	1868	1868	1868	1868	0
474	20250214	104700	6157374	1868	1868	1868	1868	0
475	20250214	104600	6157374	1868	1868	1868	1868	0
476	20250214	104500	6157374	1868	1868	1868	1868	0
477	20250214	104400	6157374	1868	1868	1868	1868	0
478	20250214	104300	6157374	1868	1868	1868	1868	0
479	20250214	104200	6157374	1868	1868	1868	1868	0
480	20250214	104100	6157374	1868	1868	1868	1868	0
481	20250214	104000	6157374	1868	1868	1868	1868	0
482	20250214	103900	6157374	1868	1868	1868	1868	0
483	20250214	103800	6157374	1868	1868	1868	1868	0
484	20250214	103700	6157374	1868	1869	1869	1868	575
485	20250214	103600	5083258	1872	1872	1872	1872	16
486	20250214	103500	5053306	1872	1872	1872	1872	0
487	20250214	103400	5053306	1872	1872	1872	1872	0
488	20250214	103300	5053306	1872	1872	1872	1872	10
489	20250214	103200	5034586	1868	1868	1868	1868	0
490	20250214	103100	5034586	1868	1868	1868	1868	0
491	20250214	103000	5034586	1868	1868	1868	1868	0
492	20250214	102900	5034586	1868	1868	1868	1868	0
493	20250214	102800	5034586	1868	1868	1868	1868	0
494	20250214	102700	5034586	1868	1868	1868	1868	0
495	20250214	102600	5034586	1868	1868	1868	1868	0
496	20250214	102500	5034586	1868	1868	1868	1868	0
497	20250214	102400	5034586	1868	1868	1868	1868	0
498	20250214	102300	5034586	1868	1869	1869	1868	500
499	20250214	102200	4100211	1869	1869	1869	1869	0
500	20250214	102100	4100211	1869	1869	1869	1869	0
501	20250214	102000	4100211	1869	1869	1869	1869	0
502	20250214	101900	4100211	1869	1869	1869	1869	0
503	20250214	101800	4100211	1869	1869	1869	1869	0
504	20250214	101700	4100211	1869	1869	1869	1869	0
505	20250214	101600	4100211	1869	1869	1869	1869	0
506	20250214	101500	4100211	1869	1869	1869	1869	0
507	20250214	101400	4100211	1869	1869	1869	1869	0
508	20250214	101300	4100211	1869	1869	1869	1869	0
509	20250214	101200	4100211	1869	1869	1869	1869	0
510	20250214	101100	4100211	1869	1869	1869	1869	0
511	20250214	101000	4100211	1869	1869	1869	1869	50
512	20250214	100900	4006761	1871	1871	1871	1871	0
513	20250214	100800	4006761	1871	1871	1871	1871	0
514	20250214	100700	4006761	1871	1870	1871	1870	1046
515	20250214	100600	2049887	1870	1870	1870	1870	0
516	20250214	100500	2049887	1870	1870	1870	1870	0
517	20250214	100400	2049887	1870	1870	1870	1870	1
518	20250214	100300	2048017	1870	1870	1870	1870	200
519	20250214	100200	1674017	1870	1870	1870	1870	345
520	20250214	100100	1028867	1870	1870	1870	1870	1
521	20250214	100000	1026997	1870	1870	1870	1870	200
522	20250214	095900	652997	1870	1870	1870	1870	0
523	20250214	095800	652997	1870	1870	1870	1870	5
524	20250214	095700	643647	1870	1870	1870	1870	0
525	20250214	095600	643647	1870	1870	1870	1870	0
526	20250214	095500	643647	1870	1870	1870	1870	0
527	20250214	095400	643647	1870	1870	1870	1870	0
528	20250214	095300	643647	1870	1870	1870	1870	0
529	20250214	095200	643647	1870	1870	1870	1870	0
530	20250214	095100	643647	1870	1870	1870	1870	0
531	20250214	095000	643647	1870	1870	1870	1870	0
532	20250214	094900	643647	1870	1870	1870	1870	0
533	20250214	094800	643647	1870	1870	1870	1870	1
534	20250214	094700	641777	1870	1870	1870	1870	0
535	20250214	094600	641777	1870	1870	1870	1870	55
536	20250214	094500	538927	1870	1870	1870	1870	0
537	20250214	094400	538927	1870	1870	1870	1870	0
538	20250214	094300	538927	1870	1870	1870	1870	11
539	20250214	094200	518357	1870	1870	1870	1870	0
540	20250214	094100	518357	1870	1870	1870	1870	0
541	20250214	094000	518357	1870	1870	1870	1870	0
542	20250214	093900	518357	1870	1870	1870	1870	0
543	20250214	093800	518357	1870	1870	1870	1870	0
544	20250214	093700	518357	1870	1870	1870	1870	55
545	20250214	093600	415507	1872	1872	1872	1872	50
546	20250214	093500	321907	1872	1872	1872	1872	1
547	20250214	093400	320035	1872	1872	1872	1872	0
548	20250214	093300	320035	1872	1872	1872	1872	0
549	20250214	093200	320035	1872	1872	1872	1872	1
550	20250214	093100	318163	1872	1872	1872	1872	4
551	20250214	093000	310675	1871	1871	1871	1871	0
552	20250214	092900	310675	1871	1871	1871	1871	133
553	20250214	092800	61832	1870	1870	1870	1870	1
554	20250214	092700	59962	1873	1873	1873	1873	0
555	20250214	092600	59962	1873	1873	1873	1873	0
556	20250214	092500	59962	1873	1873	1873	1873	0
557	20250214	092400	59962	1873	1873	1873	1873	0
558	20250214	092300	59962	1873	1873	1873	1873	0
559	20250214	092200	59962	1873	1873	1873	1873	0
560	20250214	092100	59962	1873	1873	1873	1873	6
561	20250214	092000	48724	1874	1874	1874	1874	0
562	20250214	091900	48724	1874	1874	1874	1874	0
563	20250214	091800	48724	1874	1874	1874	1874	0
564	20250214	091700	48724	1874	1874	1874	1874	0
565	20250214	091600	48724	1874	1874	1874	1874	0
566	20250214	091500	48724	1874	1874	1874	1874	0
567	20250214	091400	48724	1874	1874	1874	1874	0
568	20250214	091300	48724	1874	1874	1874	1874	0
569	20250214	091200	48724	1874	1874	1874	1874	10
570	20250214	091100	29984	1874	1874	1874	1874	0
571	20250214	091000	29984	1874	1874	1874	1874	0
572	20250214	090900	29984	1874	1874	1874	1874	0
573	20250214	090800	29984	1874	1874	1874	1874	0
574	20250214	090700	29984	1874	1874	1874	1874	0
575	20250214	090600	29984	1874	1874	1874	1874	0
576	20250214	090500	29984	1874	1874	1874	1874	0
577	20250214	090400	29984	1874	1874	1874	1874	0
578	20250214	090300	29984	1874	1874	1874	1874	0
579	20250214	090200	29984	1874	1874	1874	1874	0
580	20250214	090100	29984	1874	1874	1874	1874	0
581	20250214	090000	29984	1874	1874	1874	1874	16