KissMeData/002920/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	183900	75725188	1860	1860	1860	1860	179
3	20250220	183800	75725188	1860	1860	1860	1860	0
4	20250220	183700	75725188	1860	1860	1860	1860	0
5	20250220	183600	75725188	1860	1860	1860	1860	0
6	20250220	183500	75725188	1860	1860	1860	1860	0
7	20250220	183400	75725188	1860	1860	1860	1860	0
8	20250220	183300	75725188	1860	1860	1860	1860	0
9	20250220	183200	75725188	1860	1860	1860	1860	0
10	20250220	183100	75725188	1860	1860	1860	1860	0
11	20250220	183000	75725188	1860	1860	1860	1860	0
12	20250220	182900	75725188	1860	1860	1860	1860	0
13	20250220	182800	75725188	1860	1860	1860	1860	0
14	20250220	182700	75725188	1860	1860	1860	1860	0
15	20250220	182600	75725188	1860	1860	1860	1860	0
16	20250220	182500	75725188	1860	1860	1860	1860	0
17	20250220	182400	75725188	1860	1860	1860	1860	0
18	20250220	182300	75725188	1860	1860	1860	1860	0
19	20250220	182200	75725188	1860	1860	1860	1860	0
20	20250220	182100	75725188	1860	1860	1860	1860	0
21	20250220	182000	75725188	1860	1860	1860	1860	0
22	20250220	181900	75725188	1860	1860	1860	1860	0
23	20250220	181800	75725188	1860	1860	1860	1860	0
24	20250220	181700	75725188	1860	1860	1860	1860	0
25	20250220	181600	75725188	1860	1860	1860	1860	0
26	20250220	181500	75725188	1860	1860	1860	1860	0
27	20250220	181400	75725188	1860	1860	1860	1860	0
28	20250220	181300	75725188	1860	1860	1860	1860	0
29	20250220	181200	75725188	1860	1860	1860	1860	0
30	20250220	181100	75725188	1860	1860	1860	1860	0
31	20250220	181000	75725188	1860	1860	1860	1860	0
32	20250220	180900	75725188	1860	1860	1860	1860	179
33	20250220	180800	75725188	1860	1860	1860	1860	0
34	20250220	180700	75725188	1860	1860	1860	1860	0
35	20250220	180600	75725188	1860	1860	1860	1860	0
36	20250220	180500	75725188	1860	1860	1860	1860	0
37	20250220	180400	75725188	1860	1860	1860	1860	0
38	20250220	180300	75725188	1860	1860	1860	1860	0
39	20250220	180200	75725188	1860	1860	1860	1860	0
40	20250220	180100	75725188	1860	1860	1860	1860	0
41	20250220	180000	75725188	1860	1860	1860	1860	0
42	20250220	175900	75725188	1860	1860	1860	1860	0
43	20250220	175800	75725188	1860	1860	1860	1860	0
44	20250220	175700	75725188	1860	1860	1860	1860	0
45	20250220	175600	75725188	1860	1860	1860	1860	0
46	20250220	175500	75725188	1860	1860	1860	1860	0
47	20250220	175400	75725188	1860	1860	1860	1860	0
48	20250220	175300	75725188	1860	1860	1860	1860	0
49	20250220	175200	75725188	1860	1860	1860	1860	0
50	20250220	175100	75725188	1860	1860	1860	1860	0
51	20250220	175000	75725188	1860	1860	1860	1860	0
52	20250220	174900	75725188	1860	1860	1860	1860	0
53	20250220	174800	75725188	1860	1860	1860	1860	0
54	20250220	174700	75725188	1860	1860	1860	1860	0
55	20250220	174600	75725188	1860	1860	1860	1860	0
56	20250220	174500	75725188	1860	1860	1860	1860	0
57	20250220	174400	75725188	1860	1860	1860	1860	0
58	20250220	174300	75725188	1860	1860	1860	1860	0
59	20250220	174200	75725188	1860	1860	1860	1860	0
60	20250220	174100	75725188	1860	1860	1860	1860	0
61	20250220	174000	75725188	1860	1860	1860	1860	0
62	20250220	173900	75725188	1860	1860	1860	1860	179
63	20250220	173800	75725188	1860	1860	1860	1860	0
64	20250220	173700	75725188	1860	1860	1860	1860	0
65	20250220	173600	75725188	1860	1860	1860	1860	0
66	20250220	173500	75725188	1860	1860	1860	1860	0
67	20250220	173400	75725188	1860	1860	1860	1860	0
68	20250220	173300	75725188	1860	1860	1860	1860	0
69	20250220	173200	75725188	1860	1860	1860	1860	0
70	20250220	173100	75725188	1860	1860	1860	1860	0
71	20250220	173000	75725188	1860	1860	1860	1860	0
72	20250220	172900	75725188	1860	1860	1860	1860	0
73	20250220	172800	75725188	1860	1860	1860	1860	0
74	20250220	172700	75725188	1860	1860	1860	1860	0
75	20250220	172600	75725188	1860	1860	1860	1860	0
76	20250220	172500	75725188	1860	1860	1860	1860	0
77	20250220	172400	75725188	1860	1860	1860	1860	0
78	20250220	172300	75725188	1860	1860	1860	1860	0
79	20250220	172200	75725188	1860	1860	1860	1860	0
80	20250220	172100	75725188	1860	1860	1860	1860	0
81	20250220	172000	75725188	1860	1860	1860	1860	0
82	20250220	171900	75725188	1860	1860	1860	1860	0
83	20250220	171800	75725188	1860	1860	1860	1860	0
84	20250220	171700	75725188	1860	1860	1860	1860	0
85	20250220	171600	75725188	1860	1860	1860	1860	0
86	20250220	171500	75725188	1860	1860	1860	1860	0
87	20250220	171400	75725188	1860	1860	1860	1860	0
88	20250220	171300	75725188	1860	1860	1860	1860	0
89	20250220	171200	75725188	1860	1860	1860	1860	0
90	20250220	171100	75725188	1860	1860	1860	1860	0
91	20250220	171000	75725188	1860	1860	1860	1860	0
92	20250220	170900	75725188	1860	1860	1860	1860	179
93	20250220	170800	75725188	1860	1860	1860	1860	0
94	20250220	170700	75725188	1860	1860	1860	1860	0
95	20250220	170600	75725188	1860	1860	1860	1860	0
96	20250220	170500	75725188	1860	1860	1860	1860	0
97	20250220	170400	75725188	1860	1860	1860	1860	0
98	20250220	170300	75725188	1860	1860	1860	1860	0
99	20250220	170200	75725188	1860	1860	1860	1860	0
100	20250220	170100	75725188	1860	1860	1860	1860	0
101	20250220	170000	75725188	1860	1860	1860	1860	0
102	20250220	165900	75725188	1860	1860	1860	1860	0
103	20250220	165800	75725188	1860	1860	1860	1860	0
104	20250220	165700	75725188	1860	1860	1860	1860	0
105	20250220	165600	75725188	1860	1860	1860	1860	0
106	20250220	165500	75725188	1860	1860	1860	1860	0
107	20250220	165400	75725188	1860	1860	1860	1860	0
108	20250220	165300	75725188	1860	1860	1860	1860	0
109	20250220	165200	75725188	1860	1860	1860	1860	0
110	20250220	165100	75725188	1860	1860	1860	1860	0
111	20250220	165000	75725188	1860	1860	1860	1860	0
112	20250220	164900	75725188	1860	1860	1860	1860	0
113	20250220	164800	75725188	1860	1860	1860	1860	0
114	20250220	164700	75725188	1860	1860	1860	1860	0
115	20250220	164600	75725188	1860	1860	1860	1860	0
116	20250220	164500	75725188	1860	1860	1860	1860	0
117	20250220	164400	75725188	1860	1860	1860	1860	0
118	20250220	164300	75725188	1860	1860	1860	1860	0
119	20250220	164200	75725188	1860	1860	1860	1860	0
120	20250220	164100	75725188	1860	1860	1860	1860	0
121	20250220	164000	75725188	1860	1860	1860	1860	0
122	20250220	163900	75725188	1860	1860	1860	1860	179
123	20250220	163800	75725188	1860	1860	1860	1860	0
124	20250220	163700	75725188	1860	1860	1860	1860	0
125	20250220	163600	75725188	1860	1860	1860	1860	0
126	20250220	163500	75725188	1860	1860	1860	1860	0
127	20250220	163400	75725188	1860	1860	1860	1860	0
128	20250220	163300	75725188	1860	1860	1860	1860	0
129	20250220	163200	75725188	1860	1860	1860	1860	0
130	20250220	163100	75725188	1860	1860	1860	1860	0
131	20250220	163000	75725188	1860	1860	1860	1860	0
132	20250220	162900	75725188	1860	1860	1860	1860	0
133	20250220	162800	75725188	1860	1860	1860	1860	0
134	20250220	162700	75725188	1860	1860	1860	1860	0
135	20250220	162600	75725188	1860	1860	1860	1860	0
136	20250220	162500	75725188	1860	1860	1860	1860	0
137	20250220	162400	75725188	1860	1860	1860	1860	0
138	20250220	162300	75725188	1860	1860	1860	1860	0
139	20250220	162200	75725188	1860	1860	1860	1860	0
140	20250220	162100	75725188	1860	1860	1860	1860	0
141	20250220	162000	75725188	1860	1860	1860	1860	0
142	20250220	161900	75725188	1860	1860	1860	1860	0
143	20250220	161800	75725188	1860	1860	1860	1860	0
144	20250220	161700	75725188	1860	1860	1860	1860	0
145	20250220	161600	75725188	1860	1860	1860	1860	0
146	20250220	161500	75725188	1860	1860	1860	1860	0
147	20250220	161400	75725188	1860	1860	1860	1860	0
148	20250220	161300	75725188	1860	1860	1860	1860	0
149	20250220	161200	75725188	1860	1860	1860	1860	0
150	20250220	161100	75725188	1860	1860	1860	1860	0
151	20250220	161000	75725188	1860	1860	1860	1860	0
152	20250220	160900	75725188	1860	1860	1860	1860	179
153	20250220	160800	75725188	1860	1860	1860	1860	0
154	20250220	160700	75725188	1860	1860	1860	1860	0
155	20250220	160600	75725188	1860	1860	1860	1860	0
156	20250220	160500	75725188	1860	1860	1860	1860	0
157	20250220	160400	75725188	1860	1860	1860	1860	0
158	20250220	160300	75725188	1860	1860	1860	1860	0
159	20250220	160200	75725188	1860	1860	1860	1860	0
160	20250220	160100	75725188	1860	1860	1860	1860	0
161	20250220	160000	75725188	1860	1860	1860	1860	0
162	20250220	155900	75725188	1860	1860	1860	1860	0
163	20250220	155800	75725188	1860	1860	1860	1860	0
164	20250220	155700	75725188	1860	1860	1860	1860	0
165	20250220	155600	75725188	1860	1860	1860	1860	0
166	20250220	155500	75725188	1860	1860	1860	1860	0
167	20250220	155400	75725188	1860	1860	1860	1860	0
168	20250220	155300	75725188	1860	1860	1860	1860	0
169	20250220	155200	75725188	1860	1860	1860	1860	0
170	20250220	155100	75725188	1860	1860	1860	1860	0
171	20250220	155000	75725188	1860	1860	1860	1860	0
172	20250220	154900	75725188	1860	1860	1860	1860	0
173	20250220	154800	75725188	1860	1860	1860	1860	0
174	20250220	154700	75725188	1860	1860	1860	1860	0
175	20250220	154600	75725188	1860	1860	1860	1860	0
176	20250220	154500	75725188	1860	1860	1860	1860	0
177	20250220	154400	75725188	1860	1860	1860	1860	0
178	20250220	154300	75725188	1860	1860	1860	1860	0
179	20250220	154200	75725188	1860	1860	1860	1860	0
180	20250220	154100	75725188	1860	1860	1860	1860	0
181	20250220	154000	75725188	1860	1860	1860	1860	0
182	20250220	153900	75725188	1860	1860	1860	1860	179
183	20250220	153800	75725188	1860	1860	1860	1860	0
184	20250220	153700	75725188	1860	1860	1860	1860	0
185	20250220	153600	75725188	1860	1860	1860	1860	0
186	20250220	153500	75725188	1860	1860	1860	1860	0
187	20250220	153400	75725188	1860	1860	1860	1860	0
188	20250220	153300	75725188	1860	1860	1860	1860	0
189	20250220	153200	75725188	1860	1860	1860	1860	0
190	20250220	153100	75725188	1860	1860	1860	1860	0
191	20250220	153000	75725188	1860	1860	1860	1860	179
192	20250220	152900	75392248	1860	1860	1860	1860	0
193	20250220	152800	75392248	1860	1860	1860	1860	0
194	20250220	152700	75392248	1860	1860	1860	1860	0
195	20250220	152600	75392248	1860	1860	1860	1860	0
196	20250220	152500	75392248	1860	1860	1860	1860	0
197	20250220	152400	75392248	1860	1860	1860	1860	0
198	20250220	152300	75392248	1860	1860	1860	1860	0
199	20250220	152200	75392248	1860	1860	1860	1860	0
200	20250220	152100	75392248	1860	1860	1860	1860	0
201	20250220	152000	75392248	1860	1860	1860	1860	0
202	20250220	151900	75392248	1860	1860	1860	1860	20
203	20250220	151800	75355048	1859	1859	1859	1859	0
204	20250220	151700	75355048	1859	1859	1859	1859	0
205	20250220	151600	75355048	1859	1859	1859	1859	0
206	20250220	151500	75355048	1859	1859	1859	1859	0
207	20250220	151400	75355048	1859	1859	1859	1859	0
208	20250220	151300	75355048	1859	1859	1859	1859	711
209	20250220	151200	74033299	1860	1860	1860	1860	25
210	20250220	151100	73986799	1860	1860	1860	1860	30
211	20250220	151000	73930999	1860	1860	1860	1860	0
212	20250220	150900	73930999	1860	1860	1860	1860	0
213	20250220	150800	73930999	1860	1860	1860	1860	0
214	20250220	150700	73930999	1860	1860	1860	1860	10
215	20250220	150600	73912399	1860	1860	1860	1860	0
216	20250220	150500	73912399	1860	1860	1860	1860	20
217	20250220	150400	73875199	1860	1860	1860	1860	17
218	20250220	150300	73843579	1860	1860	1860	1860	10
219	20250220	150200	73824979	1859	1859	1859	1859	0
220	20250220	150100	73824979	1859	1859	1859	1859	0
221	20250220	150000	73824979	1859	1860	1860	1859	17
222	20250220	145900	73793360	1860	1860	1860	1860	7
223	20250220	145800	73780340	1860	1860	1860	1860	272
224	20250220	145700	73274420	1861	1861	1861	1861	0
225	20250220	145600	73274420	1861	1861	1861	1861	0
226	20250220	145500	73274420	1861	1861	1861	1861	0
227	20250220	145400	73274420	1861	1861	1861	1861	17
228	20250220	145300	73242783	1861	1861	1861	1861	0
229	20250220	145200	73242783	1861	1861	1861	1861	0
230	20250220	145100	73242783	1861	1861	1861	1861	0
231	20250220	145000	73242783	1861	1861	1861	1861	10
232	20250220	144900	73224173	1860	1860	1860	1860	0
233	20250220	144800	73224173	1860	1860	1860	1860	0
234	20250220	144700	73224173	1860	1860	1860	1860	0
235	20250220	144600	73224173	1860	1860	1860	1860	0
236	20250220	144500	73224173	1860	1860	1860	1860	0
237	20250220	144400	73224173	1860	1860	1860	1860	0
238	20250220	144300	73224173	1860	1860	1860	1860	0
239	20250220	144200	73224173	1860	1860	1860	1860	0
240	20250220	144100	73224173	1860	1860	1860	1860	0
241	20250220	144000	73224173	1860	1860	1860	1860	0
242	20250220	143900	73224173	1860	1860	1860	1860	0
243	20250220	143800	73224173	1860	1860	1860	1860	0
244	20250220	143700	73224173	1860	1860	1860	1860	0
245	20250220	143600	73224173	1860	1860	1860	1860	0
246	20250220	143500	73224173	1860	1860	1860	1860	0
247	20250220	143400	73224173	1860	1860	1860	1860	0
248	20250220	143300	73224173	1860	1860	1860	1860	0
249	20250220	143200	73224173	1860	1860	1860	1860	0
250	20250220	143100	73224173	1860	1860	1860	1860	0
251	20250220	143000	73224173	1860	1860	1860	1860	0
252	20250220	142900	73224173	1860	1860	1860	1860	0
253	20250220	142800	73224173	1860	1860	1860	1860	0
254	20250220	142700	73224173	1860	1860	1860	1860	0
255	20250220	142600	73224173	1860	1860	1860	1860	0
256	20250220	142500	73224173	1860	1860	1860	1860	0
257	20250220	142400	73224173	1860	1860	1860	1860	0
258	20250220	142300	73224173	1860	1860	1860	1860	0
259	20250220	142200	73224173	1860	1860	1860	1860	0
260	20250220	142100	73224173	1860	1860	1860	1860	0
261	20250220	142000	73224173	1860	1860	1860	1860	0
262	20250220	141900	73224173	1860	1860	1860	1860	0
263	20250220	141800	73224173	1860	1860	1860	1860	0
264	20250220	141700	73224173	1860	1860	1860	1860	0
265	20250220	141600	73224173	1860	1860	1860	1860	0
266	20250220	141500	73224173	1860	1860	1860	1860	0
267	20250220	141400	73224173	1860	1860	1860	1860	0
268	20250220	141300	73224173	1860	1860	1860	1860	0
269	20250220	141200	73224173	1860	1860	1860	1860	813
270	20250220	141100	71711993	1860	1860	1860	1860	0
271	20250220	141000	71711993	1860	1860	1860	1860	10
272	20250220	140900	71693393	1860	1860	1860	1860	0
273	20250220	140800	71693393	1860	1860	1860	1860	0
274	20250220	140700	71693393	1860	1860	1860	1860	0
275	20250220	140600	71693393	1860	1860	1860	1860	0
276	20250220	140500	71693393	1860	1860	1860	1860	0
277	20250220	140400	71693393	1860	1860	1860	1860	0
278	20250220	140300	71693393	1860	1860	1860	1860	0
279	20250220	140200	71693393	1860	1860	1860	1860	0
280	20250220	140100	71693393	1860	1860	1860	1860	0
281	20250220	140000	71693393	1860	1860	1860	1860	0
282	20250220	135900	71693393	1860	1860	1860	1860	0
283	20250220	135800	71693393	1860	1860	1860	1860	0
284	20250220	135700	71693393	1860	1860	1860	1860	0
285	20250220	135600	71693393	1860	1860	1860	1860	0
286	20250220	135500	71693393	1860	1860	1860	1860	0
287	20250220	135400	71693393	1860	1860	1860	1860	0
288	20250220	135300	71693393	1860	1860	1860	1860	50
289	20250220	135200	71600393	1860	1860	1860	1860	150
290	20250220	135100	71321393	1861	1861	1861	1861	62
291	20250220	135000	71206011	1862	1862	1862	1862	0
292	20250220	134900	71206011	1862	1862	1862	1862	0
293	20250220	134800	71206011	1862	1862	1862	1862	0
294	20250220	134700	71206011	1862	1862	1862	1862	0
295	20250220	134600	71206011	1862	1862	1862	1862	0
296	20250220	134500	71206011	1862	1862	1862	1862	0
297	20250220	134400	71206011	1862	1862	1862	1862	0
298	20250220	134300	71206011	1862	1862	1862	1862	0
299	20250220	134200	71206011	1862	1862	1862	1862	0
300	20250220	134100	71206011	1862	1862	1862	1862	0
301	20250220	134000	71206011	1862	1862	1862	1862	0
302	20250220	133900	71206011	1862	1862	1862	1862	0
303	20250220	133800	71206011	1862	1862	1862	1862	0
304	20250220	133700	71206011	1862	1862	1862	1862	0
305	20250220	133600	71206011	1862	1862	1862	1862	35
306	20250220	133500	71140841	1860	1863	1863	1860	3282
307	20250220	133400	65029871	1860	1860	1860	1860	0
308	20250220	133300	65029871	1860	1860	1860	1860	0
309	20250220	133200	65029871	1860	1860	1860	1860	0
310	20250220	133100	65029871	1860	1860	1860	1860	0
311	20250220	133000	65029871	1860	1860	1860	1860	0
312	20250220	132900	65029871	1860	1860	1860	1860	0
313	20250220	132800	65029871	1860	1860	1860	1860	0
314	20250220	132700	65029871	1860	1860	1860	1860	0
315	20250220	132600	65029871	1860	1860	1860	1860	0
316	20250220	132500	65029871	1860	1860	1860	1860	0
317	20250220	132400	65029871	1860	1860	1860	1860	0
318	20250220	132300	65029871	1860	1860	1860	1860	1000
319	20250220	132200	63169871	1860	1860	1860	1860	0
320	20250220	132100	63169871	1860	1858	1860	1858	2
321	20250220	132000	63166153	1860	1858	1860	1858	2
322	20250220	131900	63162435	1858	1858	1858	1858	0
323	20250220	131800	63162435	1858	1860	1860	1858	2000
324	20250220	131700	59446377	1860	1860	1860	1860	0
325	20250220	131600	59446377	1860	1860	1860	1860	0
326	20250220	131500	59446377	1860	1860	1860	1860	0
327	20250220	131400	59446377	1860	1860	1860	1860	0
328	20250220	131300	59446377	1860	1860	1860	1860	0
329	20250220	131200	59446377	1860	1861	1861	1860	130
330	20250220	131100	59204566	1863	1863	1863	1863	0
331	20250220	131000	59204566	1863	1863	1863	1863	0
332	20250220	130900	59204566	1863	1863	1863	1863	0
333	20250220	130800	59204566	1863	1863	1863	1863	0
334	20250220	130700	59204566	1863	1863	1863	1863	0
335	20250220	130600	59204566	1863	1863	1863	1863	0
336	20250220	130500	59204566	1863	1863	1863	1863	0
337	20250220	130400	59204566	1863	1863	1863	1863	0
338	20250220	130300	59204566	1863	1863	1863	1863	0
339	20250220	130200	59204566	1863	1863	1863	1863	0
340	20250220	130100	59204566	1863	1863	1863	1863	0
341	20250220	130000	59204566	1863	1863	1863	1863	0
342	20250220	125900	59204566	1863	1863	1863	1863	0
343	20250220	125800	59204566	1863	1863	1863	1863	0
344	20250220	125700	59204566	1863	1863	1863	1863	0
345	20250220	125600	59204566	1863	1863	1863	1863	0
346	20250220	125500	59204566	1863	1863	1863	1863	0
347	20250220	125400	59204566	1863	1863	1863	1863	0
348	20250220	125300	59204566	1863	1863	1863	1863	0
349	20250220	125200	59204566	1863	1863	1863	1863	0
350	20250220	125100	59204566	1863	1863	1863	1863	0
351	20250220	125000	59204566	1863	1863	1863	1863	0
352	20250220	124900	59204566	1863	1863	1863	1863	0
353	20250220	124800	59204566	1863	1863	1863	1863	0
354	20250220	124700	59204566	1863	1863	1863	1863	0
355	20250220	124600	59204566	1863	1863	1863	1863	0
356	20250220	124500	59204566	1863	1863	1863	1863	0
357	20250220	124400	59204566	1863	1863	1863	1863	0
358	20250220	124300	59204566	1863	1863	1863	1863	0
359	20250220	124200	59204566	1863	1863	1863	1863	0
360	20250220	124100	59204566	1863	1863	1863	1863	0
361	20250220	124000	59204566	1863	1863	1863	1863	0
362	20250220	123900	59204566	1863	1863	1863	1863	0
363	20250220	123800	59204566	1863	1863	1863	1863	1
364	20250220	123700	59202703	1862	1862	1862	1862	0
365	20250220	123600	59202703	1862	1862	1862	1862	0
366	20250220	123500	59202703	1862	1862	1862	1862	0
367	20250220	123400	59202703	1862	1862	1862	1862	0
368	20250220	123300	59202703	1862	1862	1862	1862	0
369	20250220	123200	59202703	1862	1862	1862	1862	0
370	20250220	123100	59202703	1862	1862	1862	1862	0
371	20250220	123000	59202703	1862	1862	1862	1862	0
372	20250220	122900	59202703	1862	1862	1862	1862	0
373	20250220	122800	59202703	1862	1862	1862	1862	0
374	20250220	122700	59202703	1862	1862	1862	1862	0
375	20250220	122600	59202703	1862	1862	1862	1862	10
376	20250220	122500	59184083	1862	1862	1862	1862	0
377	20250220	122400	59184083	1862	1862	1862	1862	0
378	20250220	122300	59184083	1862	1862	1862	1862	0
379	20250220	122200	59184083	1862	1862	1862	1862	0
380	20250220	122100	59184083	1862	1862	1862	1862	0
381	20250220	122000	59184083	1862	1862	1862	1862	0
382	20250220	121900	59184083	1862	1862	1862	1862	0
383	20250220	121800	59184083	1862	1862	1862	1862	0
384	20250220	121700	59184083	1862	1862	1862	1862	0
385	20250220	121600	59184083	1862	1862	1862	1862	0
386	20250220	121500	59184083	1862	1862	1862	1862	0
387	20250220	121400	59184083	1862	1862	1862	1862	1
388	20250220	121300	59182221	1860	1860	1860	1860	3000
389	20250220	121200	53602221	1864	1856	1864	1856	7551
390	20250220	121100	39587537	1856	1859	1859	1856	5022
391	20250220	121000	30258809	1863	1864	1864	1859	10002
392	20250220	120900	11650152	1862	1862	1862	1862	0
393	20250220	120800	11650152	1862	1864	1864	1862	266
394	20250220	120700	11154858	1864	1864	1864	1864	1000
395	20250220	120600	9290858	1864	1864	1864	1864	0
396	20250220	120500	9290858	1864	1864	1864	1864	0
397	20250220	120400	9290858	1864	1864	1864	1864	0
398	20250220	120300	9290858	1864	1864	1864	1864	0
399	20250220	120200	9290858	1864	1864	1864	1864	0
400	20250220	120100	9290858	1864	1864	1864	1864	0
401	20250220	120000	9290858	1864	1864	1864	1864	0
402	20250220	115900	9290858	1864	1864	1864	1864	0
403	20250220	115800	9290858	1864	1864	1864	1864	0
404	20250220	115700	9290858	1864	1864	1864	1864	0
405	20250220	115600	9290858	1864	1864	1864	1864	0
406	20250220	115500	9290858	1864	1864	1864	1864	0
407	20250220	115400	9290858	1864	1864	1864	1864	0
408	20250220	115300	9290858	1864	1864	1864	1864	61
409	20250220	115200	9177154	1864	1864	1864	1864	0
410	20250220	115100	9177154	1864	1864	1864	1864	0
411	20250220	115000	9177154	1864	1864	1864	1864	0
412	20250220	114900	9177154	1864	1864	1864	1864	0
413	20250220	114800	9177154	1864	1864	1864	1864	1
414	20250220	114700	9175290	1863	1863	1863	1863	0
415	20250220	114600	9175290	1863	1863	1863	1863	0
416	20250220	114500	9175290	1863	1863	1863	1863	0
417	20250220	114400	9175290	1863	1863	1863	1863	1309
418	20250220	114300	6736623	1863	1863	1863	1863	0
419	20250220	114200	6736623	1863	1863	1863	1863	0
420	20250220	114100	6736623	1863	1863	1863	1863	0
421	20250220	114000	6736623	1863	1863	1863	1863	0
422	20250220	113900	6736623	1863	1863	1863	1863	754
423	20250220	113800	5331921	1862	1862	1862	1862	0
424	20250220	113700	5331921	1862	1862	1862	1862	0
425	20250220	113600	5331921	1862	1862	1862	1862	0
426	20250220	113500	5331921	1862	1862	1862	1862	0
427	20250220	113400	5331921	1862	1862	1862	1862	0
428	20250220	113300	5331921	1862	1862	1862	1862	0
429	20250220	113200	5331921	1862	1862	1862	1862	0
430	20250220	113100	5331921	1862	1862	1862	1862	0
431	20250220	113000	5331921	1862	1862	1862	1862	0
432	20250220	112900	5331921	1862	1862	1862	1862	0
433	20250220	112800	5331921	1862	1862	1862	1862	0
434	20250220	112700	5331921	1862	1862	1862	1862	0
435	20250220	112600	5331921	1862	1862	1862	1862	0
436	20250220	112500	5331921	1862	1862	1862	1862	0
437	20250220	112400	5331921	1862	1862	1862	1862	0
438	20250220	112300	5331921	1862	1862	1862	1862	0
439	20250220	112200	5331921	1862	1862	1862	1862	0
440	20250220	112100	5331921	1862	1862	1862	1862	0
441	20250220	112000	5331921	1862	1862	1862	1862	0
442	20250220	111900	5331921	1862	1862	1862	1862	0
443	20250220	111800	5331921	1862	1862	1862	1862	0
444	20250220	111700	5331921	1862	1862	1862	1862	0
445	20250220	111600	5331921	1862	1862	1862	1862	0
446	20250220	111500	5331921	1862	1862	1862	1862	0
447	20250220	111400	5331921	1862	1862	1862	1862	0
448	20250220	111300	5331921	1862	1862	1862	1862	0
449	20250220	111200	5331921	1862	1862	1862	1862	350
450	20250220	111100	4680221	1862	1862	1862	1862	0
451	20250220	111000	4680221	1862	1862	1862	1862	0
452	20250220	110900	4680221	1862	1862	1862	1862	0
453	20250220	110800	4680221	1862	1862	1862	1862	0
454	20250220	110700	4680221	1862	1862	1862	1862	0
455	20250220	110600	4680221	1862	1862	1862	1862	0
456	20250220	110500	4680221	1862	1862	1862	1862	0
457	20250220	110400	4680221	1862	1862	1862	1862	0
458	20250220	110300	4680221	1862	1862	1862	1862	0
459	20250220	110200	4680221	1862	1862	1862	1862	0
460	20250220	110100	4680221	1862	1862	1862	1862	0
461	20250220	110000	4680221	1862	1862	1862	1862	0
462	20250220	105900	4680221	1862	1862	1862	1862	0
463	20250220	105800	4680221	1862	1862	1862	1862	1572
464	20250220	105700	1753157	1862	1862	1862	1862	0
465	20250220	105600	1753157	1862	1862	1862	1862	0
466	20250220	105500	1753157	1862	1862	1862	1862	0
467	20250220	105400	1753157	1862	1862	1862	1862	0
468	20250220	105300	1753157	1862	1862	1862	1862	0
469	20250220	105200	1753157	1862	1862	1862	1862	0
470	20250220	105100	1753157	1862	1862	1862	1862	0
471	20250220	105000	1753157	1862	1862	1862	1862	0
472	20250220	104900	1753157	1862	1862	1862	1862	0
473	20250220	104800	1753157	1862	1862	1862	1862	0
474	20250220	104700	1753157	1862	1862	1862	1862	243
475	20250220	104600	1300691	1862	1862	1862	1862	1
476	20250220	104500	1298829	1863	1863	1863	1863	7
477	20250220	104400	1285788	1864	1864	1864	1864	5
478	20250220	104300	1276468	1863	1863	1863	1863	0
479	20250220	104200	1276468	1863	1863	1863	1863	0
480	20250220	104100	1276468	1863	1863	1863	1863	0
481	20250220	104000	1276468	1863	1863	1863	1863	0
482	20250220	103900	1276468	1863	1863	1863	1863	0
483	20250220	103800	1276468	1863	1863	1863	1863	0
484	20250220	103700	1276468	1863	1863	1863	1863	0
485	20250220	103600	1276468	1863	1863	1863	1863	0
486	20250220	103500	1276468	1863	1863	1863	1863	0
487	20250220	103400	1276468	1863	1863	1863	1863	0
488	20250220	103300	1276468	1863	1863	1863	1863	0
489	20250220	103200	1276468	1863	1863	1863	1863	0
490	20250220	103100	1276468	1863	1863	1863	1863	0
491	20250220	103000	1276468	1863	1863	1863	1863	0
492	20250220	102900	1276468	1863	1863	1863	1863	1
493	20250220	102800	1274605	1864	1864	1864	1864	0
494	20250220	102700	1274605	1864	1864	1864	1864	0
495	20250220	102600	1274605	1864	1864	1864	1864	0
496	20250220	102500	1274605	1864	1864	1864	1864	0
497	20250220	102400	1274605	1864	1864	1864	1864	0
498	20250220	102300	1274605	1864	1864	1864	1864	0
499	20250220	102200	1274605	1864	1864	1864	1864	0
500	20250220	102100	1274605	1864	1864	1864	1864	0
501	20250220	102000	1274605	1864	1864	1864	1864	0
502	20250220	101900	1274605	1864	1864	1864	1864	0
503	20250220	101800	1274605	1864	1864	1864	1864	0
504	20250220	101700	1274605	1864	1864	1864	1864	0
505	20250220	101600	1274605	1864	1864	1864	1864	0
506	20250220	101500	1274605	1864	1864	1864	1864	0
507	20250220	101400	1274605	1864	1864	1864	1864	0
508	20250220	101300	1274605	1864	1864	1864	1864	0
509	20250220	101200	1274605	1864	1864	1864	1864	6
510	20250220	101100	1263421	1865	1865	1865	1865	0
511	20250220	101000	1263421	1865	1865	1865	1865	0
512	20250220	100900	1263421	1865	1865	1865	1865	0
513	20250220	100800	1263421	1865	1865	1865	1865	0
514	20250220	100700	1263421	1865	1865	1865	1865	0
515	20250220	100600	1263421	1865	1865	1865	1865	0
516	20250220	100500	1263421	1865	1865	1865	1865	0
517	20250220	100400	1263421	1865	1865	1865	1865	0
518	20250220	100300	1263421	1865	1865	1865	1865	0
519	20250220	100200	1263421	1865	1865	1865	1865	109
520	20250220	100100	1060136	1865	1865	1865	1865	2
521	20250220	100000	1056406	1866	1866	1866	1866	0
522	20250220	095900	1056406	1866	1866	1866	1866	0
523	20250220	095800	1056406	1866	1866	1866	1866	0
524	20250220	095700	1056406	1866	1866	1866	1866	0
525	20250220	095600	1056406	1866	1866	1866	1866	0
526	20250220	095500	1056406	1866	1866	1866	1866	0
527	20250220	095400	1056406	1866	1866	1866	1866	0
528	20250220	095300	1056406	1866	1866	1866	1866	0
529	20250220	095200	1056406	1866	1866	1866	1866	0
530	20250220	095100	1056406	1866	1866	1866	1866	0
531	20250220	095000	1056406	1866	1866	1866	1866	0
532	20250220	094900	1056406	1866	1866	1866	1866	0
533	20250220	094800	1056406	1866	1866	1866	1866	0
534	20250220	094700	1056406	1866	1866	1866	1866	0
535	20250220	094600	1056406	1866	1866	1866	1866	1
536	20250220	094500	1054540	1866	1866	1866	1866	0
537	20250220	094400	1054540	1866	1866	1866	1866	28
538	20250220	094300	1002292	1867	1867	1867	1867	0
539	20250220	094200	1002292	1867	1867	1867	1867	0
540	20250220	094100	1002292	1867	1867	1867	1867	0
541	20250220	094000	1002292	1867	1867	1867	1867	0
542	20250220	093900	1002292	1867	1867	1867	1867	0
543	20250220	093800	1002292	1867	1867	1867	1867	0
544	20250220	093700	1002292	1867	1867	1867	1867	0
545	20250220	093600	1002292	1867	1866	1867	1866	63
546	20250220	093500	884684	1866	1866	1866	1866	100
547	20250220	093400	698084	1869	1869	1869	1869	0
548	20250220	093300	698084	1869	1869	1869	1869	2
549	20250220	093200	694346	1870	1870	1870	1870	0
550	20250220	093100	694346	1870	1870	1870	1870	0
551	20250220	093000	694346	1870	1870	1870	1870	0
552	20250220	092900	694346	1870	1870	1870	1870	0
553	20250220	092800	694346	1870	1870	1870	1870	0
554	20250220	092700	694346	1870	1870	1870	1870	0
555	20250220	092600	694346	1870	1870	1870	1870	0
556	20250220	092500	694346	1870	1870	1870	1870	0
557	20250220	092400	694346	1870	1870	1870	1870	0
558	20250220	092300	694346	1870	1870	1870	1870	0
559	20250220	092200	694346	1870	1870	1870	1870	0
560	20250220	092100	694346	1870	1870	1870	1870	0
561	20250220	092000	694346	1870	1870	1870	1870	0
562	20250220	091900	694346	1870	1870	1870	1870	0
563	20250220	091800	694346	1870	1870	1870	1870	0
564	20250220	091700	694346	1870	1870	1870	1870	0
565	20250220	091600	694346	1870	1870	1870	1870	0
566	20250220	091500	694346	1870	1870	1870	1870	100
567	20250220	091400	507346	1871	1871	1871	1871	0
568	20250220	091300	507346	1871	1871	1871	1871	0
569	20250220	091200	507346	1871	1871	1871	1871	0
570	20250220	091100	507346	1871	1871	1871	1871	0
571	20250220	091000	507346	1871	1871	1871	1871	0
572	20250220	090900	507346	1871	1871	1871	1871	0
573	20250220	090800	507346	1871	1871	1871	1871	0
574	20250220	090700	507346	1871	1862	1871	1862	100
575	20250220	090600	320696	1861	1861	1861	1861	26
576	20250220	090500	272310	1878	1878	1878	1878	0
577	20250220	090400	272310	1878	1878	1878	1878	0
578	20250220	090300	272310	1878	1878	1878	1878	0
579	20250220	090200	272310	1878	1878	1878	1878	0
580	20250220	090100	272310	1878	1878	1878	1878	0
581	20250220	090000	272310	1878	1878	1878	1878	145