KissMeData/002920/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183900	68412207	1874	1874	1874	1874	654
3	20250213	183800	68412207	1874	1874	1874	1874	0
4	20250213	183700	68412207	1874	1874	1874	1874	0
5	20250213	183600	68412207	1874	1874	1874	1874	0
6	20250213	183500	68412207	1874	1874	1874	1874	0
7	20250213	183400	68412207	1874	1874	1874	1874	0
8	20250213	183300	68412207	1874	1874	1874	1874	0
9	20250213	183200	68412207	1874	1874	1874	1874	0
10	20250213	183100	68412207	1874	1874	1874	1874	0
11	20250213	183000	68412207	1874	1874	1874	1874	0
12	20250213	182900	68412207	1874	1874	1874	1874	0
13	20250213	182800	68412207	1874	1874	1874	1874	0
14	20250213	182700	68412207	1874	1874	1874	1874	0
15	20250213	182600	68412207	1874	1874	1874	1874	0
16	20250213	182500	68412207	1874	1874	1874	1874	0
17	20250213	182400	68412207	1874	1874	1874	1874	0
18	20250213	182300	68412207	1874	1874	1874	1874	0
19	20250213	182200	68412207	1874	1874	1874	1874	0
20	20250213	182100	68412207	1874	1874	1874	1874	0
21	20250213	182000	68412207	1874	1874	1874	1874	0
22	20250213	181900	68412207	1874	1874	1874	1874	0
23	20250213	181800	68412207	1874	1874	1874	1874	0
24	20250213	181700	68412207	1874	1874	1874	1874	0
25	20250213	181600	68412207	1874	1874	1874	1874	0
26	20250213	181500	68412207	1874	1874	1874	1874	0
27	20250213	181400	68412207	1874	1874	1874	1874	0
28	20250213	181300	68412207	1874	1874	1874	1874	0
29	20250213	181200	68412207	1874	1874	1874	1874	0
30	20250213	181100	68412207	1874	1874	1874	1874	0
31	20250213	181000	68412207	1874	1874	1874	1874	0
32	20250213	180900	68412207	1874	1874	1874	1874	654
33	20250213	180800	68412207	1874	1874	1874	1874	0
34	20250213	180700	68412207	1874	1874	1874	1874	0
35	20250213	180600	68412207	1874	1874	1874	1874	0
36	20250213	180500	68412207	1874	1874	1874	1874	0
37	20250213	180400	68412207	1874	1874	1874	1874	0
38	20250213	180300	68412207	1874	1874	1874	1874	0
39	20250213	180200	68412207	1874	1874	1874	1874	0
40	20250213	180100	68412207	1874	1874	1874	1874	0
41	20250213	180000	68412207	1874	1874	1874	1874	0
42	20250213	175900	68412207	1874	1874	1874	1874	0
43	20250213	175800	68412207	1874	1874	1874	1874	0
44	20250213	175700	68412207	1874	1874	1874	1874	0
45	20250213	175600	68412207	1874	1874	1874	1874	0
46	20250213	175500	68412207	1874	1874	1874	1874	0
47	20250213	175400	68412207	1874	1874	1874	1874	0
48	20250213	175300	68412207	1874	1874	1874	1874	0
49	20250213	175200	68412207	1874	1874	1874	1874	0
50	20250213	175100	68412207	1874	1874	1874	1874	0
51	20250213	175000	68412207	1874	1874	1874	1874	0
52	20250213	174900	68412207	1874	1874	1874	1874	0
53	20250213	174800	68412207	1874	1874	1874	1874	0
54	20250213	174700	68412207	1874	1874	1874	1874	0
55	20250213	174600	68412207	1874	1874	1874	1874	0
56	20250213	174500	68412207	1874	1874	1874	1874	0
57	20250213	174400	68412207	1874	1874	1874	1874	0
58	20250213	174300	68412207	1874	1874	1874	1874	0
59	20250213	174200	68412207	1874	1874	1874	1874	0
60	20250213	174100	68412207	1874	1874	1874	1874	0
61	20250213	174000	68412207	1874	1874	1874	1874	0
62	20250213	173900	68412207	1874	1874	1874	1874	654
63	20250213	173800	68412207	1874	1874	1874	1874	0
64	20250213	173700	68412207	1874	1874	1874	1874	0
65	20250213	173600	68412207	1874	1874	1874	1874	0
66	20250213	173500	68412207	1874	1874	1874	1874	0
67	20250213	173400	68412207	1874	1874	1874	1874	0
68	20250213	173300	68412207	1874	1874	1874	1874	0
69	20250213	173200	68412207	1874	1874	1874	1874	0
70	20250213	173100	68412207	1874	1874	1874	1874	0
71	20250213	173000	68412207	1874	1874	1874	1874	0
72	20250213	172900	68412207	1874	1874	1874	1874	0
73	20250213	172800	68412207	1874	1874	1874	1874	0
74	20250213	172700	68412207	1874	1874	1874	1874	0
75	20250213	172600	68412207	1874	1874	1874	1874	0
76	20250213	172500	68412207	1874	1874	1874	1874	0
77	20250213	172400	68412207	1874	1874	1874	1874	0
78	20250213	172300	68412207	1874	1874	1874	1874	0
79	20250213	172200	68412207	1874	1874	1874	1874	0
80	20250213	172100	68412207	1874	1874	1874	1874	0
81	20250213	172000	68412207	1874	1874	1874	1874	0
82	20250213	171900	68412207	1874	1874	1874	1874	0
83	20250213	171800	68412207	1874	1874	1874	1874	0
84	20250213	171700	68412207	1874	1874	1874	1874	0
85	20250213	171600	68412207	1874	1874	1874	1874	0
86	20250213	171500	68412207	1874	1874	1874	1874	0
87	20250213	171400	68412207	1874	1874	1874	1874	0
88	20250213	171300	68412207	1874	1874	1874	1874	0
89	20250213	171200	68412207	1874	1874	1874	1874	0
90	20250213	171100	68412207	1874	1874	1874	1874	0
91	20250213	171000	68412207	1874	1874	1874	1874	0
92	20250213	170900	68412207	1874	1874	1874	1874	654
93	20250213	170800	68412207	1874	1874	1874	1874	0
94	20250213	170700	68412207	1874	1874	1874	1874	0
95	20250213	170600	68412207	1874	1874	1874	1874	0
96	20250213	170500	68412207	1874	1874	1874	1874	0
97	20250213	170400	68412207	1874	1874	1874	1874	0
98	20250213	170300	68412207	1874	1874	1874	1874	0
99	20250213	170200	68412207	1874	1874	1874	1874	0
100	20250213	170100	68412207	1874	1874	1874	1874	0
101	20250213	170000	68412207	1874	1874	1874	1874	0
102	20250213	165900	68412207	1874	1874	1874	1874	0
103	20250213	165800	68412207	1874	1874	1874	1874	0
104	20250213	165700	68412207	1874	1874	1874	1874	0
105	20250213	165600	68412207	1874	1874	1874	1874	0
106	20250213	165500	68412207	1874	1874	1874	1874	0
107	20250213	165400	68412207	1874	1874	1874	1874	0
108	20250213	165300	68412207	1874	1874	1874	1874	0
109	20250213	165200	68412207	1874	1874	1874	1874	0
110	20250213	165100	68412207	1874	1874	1874	1874	0
111	20250213	165000	68412207	1874	1874	1874	1874	0
112	20250213	164900	68412207	1874	1874	1874	1874	0
113	20250213	164800	68412207	1874	1874	1874	1874	0
114	20250213	164700	68412207	1874	1874	1874	1874	0
115	20250213	164600	68412207	1874	1874	1874	1874	0
116	20250213	164500	68412207	1874	1874	1874	1874	0
117	20250213	164400	68412207	1874	1874	1874	1874	0
118	20250213	164300	68412207	1874	1874	1874	1874	0
119	20250213	164200	68412207	1874	1874	1874	1874	0
120	20250213	164100	68412207	1874	1874	1874	1874	0
121	20250213	164000	68412207	1874	1874	1874	1874	0
122	20250213	163900	68412207	1874	1874	1874	1874	654
123	20250213	163800	68412207	1874	1874	1874	1874	0
124	20250213	163700	68412207	1874	1874	1874	1874	0
125	20250213	163600	68412207	1874	1874	1874	1874	0
126	20250213	163500	68412207	1874	1874	1874	1874	0
127	20250213	163400	68412207	1874	1874	1874	1874	0
128	20250213	163300	68412207	1874	1874	1874	1874	0
129	20250213	163200	68412207	1874	1874	1874	1874	0
130	20250213	163100	68412207	1874	1874	1874	1874	0
131	20250213	163000	68412207	1874	1874	1874	1874	0
132	20250213	162900	68412207	1874	1874	1874	1874	0
133	20250213	162800	68412207	1874	1874	1874	1874	0
134	20250213	162700	68412207	1874	1874	1874	1874	0
135	20250213	162600	68412207	1874	1874	1874	1874	0
136	20250213	162500	68412207	1874	1874	1874	1874	0
137	20250213	162400	68412207	1874	1874	1874	1874	0
138	20250213	162300	68412207	1874	1874	1874	1874	0
139	20250213	162200	68412207	1874	1874	1874	1874	0
140	20250213	162100	68412207	1874	1874	1874	1874	0
141	20250213	162000	68412207	1874	1874	1874	1874	0
142	20250213	161900	68412207	1874	1874	1874	1874	0
143	20250213	161800	68412207	1874	1874	1874	1874	0
144	20250213	161700	68412207	1874	1874	1874	1874	0
145	20250213	161600	68412207	1874	1874	1874	1874	0
146	20250213	161500	68412207	1874	1874	1874	1874	0
147	20250213	161400	68412207	1874	1874	1874	1874	0
148	20250213	161300	68412207	1874	1874	1874	1874	0
149	20250213	161200	68412207	1874	1874	1874	1874	0
150	20250213	161100	68412207	1874	1874	1874	1874	0
151	20250213	161000	68412207	1874	1874	1874	1874	0
152	20250213	160900	68412207	1874	1874	1874	1874	654
153	20250213	160800	68412207	1874	1874	1874	1874	0
154	20250213	160700	68412207	1874	1874	1874	1874	0
155	20250213	160600	68412207	1874	1874	1874	1874	0
156	20250213	160500	68412207	1874	1874	1874	1874	0
157	20250213	160400	68412207	1874	1874	1874	1874	0
158	20250213	160300	68412207	1874	1874	1874	1874	0
159	20250213	160200	68412207	1874	1874	1874	1874	0
160	20250213	160100	68412207	1874	1874	1874	1874	0
161	20250213	160000	68412207	1874	1874	1874	1874	0
162	20250213	155900	68412207	1874	1874	1874	1874	0
163	20250213	155800	68412207	1874	1874	1874	1874	0
164	20250213	155700	68412207	1874	1874	1874	1874	0
165	20250213	155600	68412207	1874	1874	1874	1874	0
166	20250213	155500	68412207	1874	1874	1874	1874	0
167	20250213	155400	68412207	1874	1874	1874	1874	0
168	20250213	155300	68412207	1874	1874	1874	1874	0
169	20250213	155200	68412207	1874	1874	1874	1874	0
170	20250213	155100	68412207	1874	1874	1874	1874	0
171	20250213	155000	68412207	1874	1874	1874	1874	0
172	20250213	154900	68412207	1874	1874	1874	1874	0
173	20250213	154800	68412207	1874	1874	1874	1874	0
174	20250213	154700	68412207	1874	1874	1874	1874	0
175	20250213	154600	68412207	1874	1874	1874	1874	0
176	20250213	154500	68412207	1874	1874	1874	1874	0
177	20250213	154400	68412207	1874	1874	1874	1874	0
178	20250213	154300	68412207	1874	1874	1874	1874	0
179	20250213	154200	68412207	1874	1874	1874	1874	0
180	20250213	154100	68412207	1874	1874	1874	1874	0
181	20250213	154000	68412207	1874	1874	1874	1874	0
182	20250213	153900	68412207	1874	1874	1874	1874	654
183	20250213	153800	68412207	1874	1874	1874	1874	0
184	20250213	153700	68412207	1874	1874	1874	1874	0
185	20250213	153600	68412207	1874	1874	1874	1874	0
186	20250213	153500	68412207	1874	1874	1874	1874	0
187	20250213	153400	68412207	1874	1874	1874	1874	0
188	20250213	153300	68412207	1874	1874	1874	1874	0
189	20250213	153200	68412207	1874	1874	1874	1874	0
190	20250213	153100	68412207	1874	1874	1874	1874	0
191	20250213	153000	68412207	1874	1874	1874	1874	654
192	20250213	152900	67186611	1875	1875	1875	1875	0
193	20250213	152800	67186611	1875	1875	1875	1875	0
194	20250213	152700	67186611	1875	1875	1875	1875	0
195	20250213	152600	67186611	1875	1875	1875	1875	0
196	20250213	152500	67186611	1875	1875	1875	1875	0
197	20250213	152400	67186611	1875	1875	1875	1875	0
198	20250213	152300	67186611	1875	1875	1875	1875	0
199	20250213	152200	67186611	1875	1875	1875	1875	0
200	20250213	152100	67186611	1875	1875	1875	1875	0
201	20250213	152000	67186611	1875	1875	1875	1875	0
202	20250213	151900	67186611	1875	1875	1875	1875	1
203	20250213	151800	67184736	1868	1867	1868	1867	1595
204	20250213	151700	64206221	1867	1867	1867	1867	74
205	20250213	151600	64068063	1866	1866	1866	1866	11
206	20250213	151500	64047537	1866	1866	1866	1866	495
207	20250213	151400	63123867	1866	1866	1866	1866	21
208	20250213	151300	63084681	1866	1866	1866	1866	200
209	20250213	151200	62711481	1866	1866	1866	1866	100
210	20250213	151100	62524881	1866	1866	1866	1866	0
211	20250213	151000	62524881	1866	1866	1866	1866	140
212	20250213	150900	62263641	1865	1867	1867	1865	664
213	20250213	150800	61024463	1867	1867	1867	1867	1
214	20250213	150700	61022596	1867	1867	1867	1867	0
215	20250213	150600	61022596	1867	1867	1867	1867	0
216	20250213	150500	61022596	1867	1867	1867	1867	0
217	20250213	150400	61022596	1867	1867	1867	1867	0
218	20250213	150300	61022596	1867	1867	1867	1867	0
219	20250213	150200	61022596	1867	1867	1867	1867	3
220	20250213	150100	61016995	1866	1866	1866	1866	107
221	20250213	150000	60817333	1867	1867	1867	1867	10
222	20250213	145900	60798663	1867	1867	1867	1867	0
223	20250213	145800	60798663	1867	1867	1867	1867	0
224	20250213	145700	60798663	1867	1867	1867	1867	0
225	20250213	145600	60798663	1867	1867	1867	1867	0
226	20250213	145500	60798663	1867	1867	1867	1867	0
227	20250213	145400	60798663	1867	1867	1867	1867	0
228	20250213	145300	60798663	1867	1867	1867	1867	0
229	20250213	145200	60798663	1867	1867	1867	1867	0
230	20250213	145100	60798663	1867	1867	1867	1867	0
231	20250213	145000	60798663	1867	1867	1867	1867	0
232	20250213	144900	60798663	1867	1867	1867	1867	0
233	20250213	144800	60798663	1867	1867	1867	1867	0
234	20250213	144700	60798663	1867	1867	1867	1867	20
235	20250213	144600	60761323	1867	1867	1867	1867	0
236	20250213	144500	60761323	1867	1867	1867	1867	0
237	20250213	144400	60761323	1867	1867	1867	1867	0
238	20250213	144300	60761323	1867	1867	1867	1867	0
239	20250213	144200	60761323	1867	1867	1867	1867	11
240	20250213	144100	60740786	1867	1867	1867	1867	0
241	20250213	144000	60740786	1867	1867	1867	1867	0
242	20250213	143900	60740786	1867	1867	1867	1867	0
243	20250213	143800	60740786	1867	1867	1867	1867	10
244	20250213	143700	60722116	1867	1867	1867	1867	0
245	20250213	143600	60722116	1867	1867	1867	1867	0
246	20250213	143500	60722116	1867	1867	1867	1867	0
247	20250213	143400	60722116	1867	1867	1867	1867	0
248	20250213	143300	60722116	1867	1867	1867	1867	4
249	20250213	143200	60714648	1866	1866	1866	1866	0
250	20250213	143100	60714648	1866	1866	1866	1866	0
251	20250213	143000	60714648	1866	1866	1866	1866	0
252	20250213	142900	60714648	1866	1866	1866	1866	0
253	20250213	142800	60714648	1866	1866	1866	1866	0
254	20250213	142700	60714648	1866	1866	1866	1866	0
255	20250213	142600	60714648	1866	1866	1866	1866	0
256	20250213	142500	60714648	1866	1866	1866	1866	0
257	20250213	142400	60714648	1866	1866	1866	1866	0
258	20250213	142300	60714648	1866	1866	1866	1866	0
259	20250213	142200	60714648	1866	1866	1866	1866	0
260	20250213	142100	60714648	1866	1866	1866	1866	0
261	20250213	142000	60714648	1866	1866	1866	1866	0
262	20250213	141900	60714648	1866	1866	1866	1866	0
263	20250213	141800	60714648	1866	1866	1866	1866	0
264	20250213	141700	60714648	1866	1866	1866	1866	0
265	20250213	141600	60714648	1866	1866	1866	1866	30
266	20250213	141500	60658668	1866	1866	1866	1866	0
267	20250213	141400	60658668	1866	1866	1866	1866	104
268	20250213	141300	60464604	1867	1867	1867	1867	0
269	20250213	141200	60464604	1867	1867	1867	1867	10
270	20250213	141100	60445934	1867	1867	1867	1867	0
271	20250213	141000	60445934	1867	1867	1867	1867	0
272	20250213	140900	60445934	1867	1867	1867	1867	0
273	20250213	140800	60445934	1867	1867	1867	1867	2
274	20250213	140700	60442200	1867	1867	1867	1867	0
275	20250213	140600	60442200	1867	1867	1867	1867	10
276	20250213	140500	60423530	1867	1867	1867	1867	0
277	20250213	140400	60423530	1867	1867	1867	1867	0
278	20250213	140300	60423530	1867	1867	1867	1867	0
279	20250213	140200	60423530	1867	1867	1867	1867	0
280	20250213	140100	60423530	1867	1867	1867	1867	0
281	20250213	140000	60423530	1867	1867	1867	1867	0
282	20250213	135900	60423530	1867	1867	1867	1867	0
283	20250213	135800	60423530	1867	1867	1867	1867	0
284	20250213	135700	60423530	1867	1867	1867	1867	0
285	20250213	135600	60423530	1867	1867	1867	1867	0
286	20250213	135500	60423530	1867	1867	1867	1867	0
287	20250213	135400	60423530	1867	1867	1867	1867	0
288	20250213	135300	60423530	1867	1867	1867	1867	0
289	20250213	135200	60423530	1867	1867	1867	1867	0
290	20250213	135100	60423530	1867	1867	1867	1867	5
291	20250213	135000	60414195	1867	1867	1867	1867	0
292	20250213	134900	60414195	1867	1867	1867	1867	0
293	20250213	134800	60414195	1867	1867	1867	1867	0
294	20250213	134700	60414195	1867	1867	1867	1867	0
295	20250213	134600	60414195	1867	1867	1867	1867	0
296	20250213	134500	60414195	1867	1867	1867	1867	0
297	20250213	134400	60414195	1867	1867	1867	1867	10
298	20250213	134300	60395525	1867	1867	1867	1867	0
299	20250213	134200	60395525	1867	1867	1867	1867	0
300	20250213	134100	60395525	1867	1867	1867	1867	0
301	20250213	134000	60395525	1867	1867	1867	1867	0
302	20250213	133900	60395525	1867	1867	1867	1867	0
303	20250213	133800	60395525	1867	1867	1867	1867	0
304	20250213	133700	60395525	1867	1867	1867	1867	0
305	20250213	133600	60395525	1867	1867	1867	1867	0
306	20250213	133500	60395525	1867	1867	1867	1867	10
307	20250213	133400	60376855	1867	1867	1867	1867	0
308	20250213	133300	60376855	1867	1867	1867	1867	0
309	20250213	133200	60376855	1867	1867	1867	1867	0
310	20250213	133100	60376855	1867	1867	1867	1867	0
311	20250213	133000	60376855	1867	1867	1867	1867	5
312	20250213	132900	60367520	1867	1867	1867	1867	0
313	20250213	132800	60367520	1867	1867	1867	1867	0
314	20250213	132700	60367520	1867	1867	1867	1867	3
315	20250213	132600	60361919	1866	1866	1866	1866	0
316	20250213	132500	60361919	1866	1866	1866	1866	0
317	20250213	132400	60361919	1866	1866	1866	1866	300
318	20250213	132300	59802119	1867	1867	1867	1867	0
319	20250213	132200	59802119	1867	1867	1867	1867	0
320	20250213	132100	59802119	1867	1867	1867	1867	0
321	20250213	132000	59802119	1867	1867	1867	1867	0
322	20250213	131900	59802119	1867	1867	1867	1867	0
323	20250213	131800	59802119	1867	1867	1867	1867	0
324	20250213	131700	59802119	1867	1867	1867	1867	20
325	20250213	131600	59764779	1867	1867	1867	1867	0
326	20250213	131500	59764779	1867	1867	1867	1867	0
327	20250213	131400	59764779	1867	1867	1867	1867	1
328	20250213	131300	59762912	1867	1867	1867	1867	0
329	20250213	131200	59762912	1867	1867	1867	1867	0
330	20250213	131100	59762912	1867	1867	1867	1867	0
331	20250213	131000	59762912	1867	1867	1867	1867	0
332	20250213	130900	59762912	1867	1867	1867	1867	1
333	20250213	130800	59761045	1867	1867	1867	1867	20
334	20250213	130700	59723705	1867	1867	1867	1867	55
335	20250213	130600	59621020	1867	1867	1867	1867	0
336	20250213	130500	59621020	1867	1867	1867	1867	0
337	20250213	130400	59621020	1867	1867	1867	1867	0
338	20250213	130300	59621020	1867	1867	1867	1867	0
339	20250213	130200	59621020	1867	1867	1867	1867	0
340	20250213	130100	59621020	1867	1867	1867	1867	0
341	20250213	130000	59621020	1867	1867	1867	1867	0
342	20250213	125900	59621020	1867	1867	1867	1867	0
343	20250213	125800	59621020	1867	1867	1867	1867	0
344	20250213	125700	59621020	1867	1867	1867	1867	0
345	20250213	125600	59621020	1867	1867	1867	1867	64
346	20250213	125500	59501532	1869	1869	1869	1869	0
347	20250213	125400	59501532	1869	1869	1869	1869	0
348	20250213	125300	59501532	1869	1869	1869	1869	0
349	20250213	125200	59501532	1869	1869	1869	1869	0
350	20250213	125100	59501532	1869	1869	1869	1869	0
351	20250213	125000	59501532	1869	1869	1869	1869	100
352	20250213	124900	59314632	1868	1868	1868	1868	500
353	20250213	124800	58380632	1868	1868	1868	1868	0
354	20250213	124700	58380632	1868	1868	1868	1868	0
355	20250213	124600	58380632	1868	1868	1868	1868	1
356	20250213	124500	58378764	1868	1868	1868	1868	1
357	20250213	124400	58376896	1868	1868	1868	1868	0
358	20250213	124300	58376896	1868	1868	1868	1868	0
359	20250213	124200	58376896	1868	1868	1868	1868	0
360	20250213	124100	58376896	1868	1868	1868	1868	50
361	20250213	124000	58283496	1868	1868	1868	1868	0
362	20250213	123900	58283496	1868	1868	1868	1868	250
363	20250213	123800	57816496	1868	1868	1868	1868	0
364	20250213	123700	57816496	1868	1868	1868	1868	20
365	20250213	123600	57779136	1868	1868	1868	1868	0
366	20250213	123500	57779136	1868	1868	1868	1868	0
367	20250213	123400	57779136	1868	1868	1868	1868	0
368	20250213	123300	57779136	1868	1868	1868	1868	1
369	20250213	123200	57777268	1868	1868	1868	1868	0
370	20250213	123100	57777268	1868	1868	1868	1868	0
371	20250213	123000	57777268	1868	1868	1868	1868	55
372	20250213	122900	57674528	1868	1868	1868	1868	0
373	20250213	122800	57674528	1868	1868	1868	1868	0
374	20250213	122700	57674528	1868	1868	1868	1868	0
375	20250213	122600	57674528	1868	1868	1868	1868	0
376	20250213	122500	57674528	1868	1868	1868	1868	0
377	20250213	122400	57674528	1868	1868	1868	1868	0
378	20250213	122300	57674528	1868	1868	1868	1868	0
379	20250213	122200	57674528	1868	1868	1868	1868	0
380	20250213	122100	57674528	1868	1868	1868	1868	0
381	20250213	122000	57674528	1868	1868	1868	1868	0
382	20250213	121900	57674528	1868	1868	1868	1868	0
383	20250213	121800	57674528	1868	1868	1868	1868	0
384	20250213	121700	57674528	1868	1868	1868	1868	0
385	20250213	121600	57674528	1868	1868	1868	1868	0
386	20250213	121500	57674528	1868	1868	1868	1868	0
387	20250213	121400	57674528	1868	1868	1868	1868	0
388	20250213	121300	57674528	1868	1868	1868	1868	0
389	20250213	121200	57674528	1868	1868	1868	1868	0
390	20250213	121100	57674528	1868	1868	1868	1868	0
391	20250213	121000	57674528	1868	1868	1868	1868	0
392	20250213	120900	57674528	1868	1868	1868	1868	0
393	20250213	120800	57674528	1868	1868	1868	1868	2
394	20250213	120700	57670792	1867	1867	1867	1867	1
395	20250213	120600	57668925	1867	1867	1867	1867	0
396	20250213	120500	57668925	1867	1867	1867	1867	0
397	20250213	120400	57668925	1867	1867	1867	1867	0
398	20250213	120300	57668925	1867	1867	1867	1867	0
399	20250213	120200	57668925	1867	1867	1867	1867	0
400	20250213	120100	57668925	1867	1867	1867	1867	0
401	20250213	120000	57668925	1867	1867	1867	1867	0
402	20250213	115900	57668925	1867	1867	1867	1867	0
403	20250213	115800	57668925	1867	1867	1867	1867	0
404	20250213	115700	57668925	1867	1867	1867	1867	0
405	20250213	115600	57668925	1867	1867	1867	1867	0
406	20250213	115500	57668925	1867	1867	1867	1867	3
407	20250213	115400	57663324	1867	1867	1867	1867	0
408	20250213	115300	57663324	1867	1867	1867	1867	0
409	20250213	115200	57663324	1867	1867	1867	1867	0
410	20250213	115100	57663324	1867	1867	1867	1867	0
411	20250213	115000	57663324	1867	1867	1867	1867	0
412	20250213	114900	57663324	1867	1867	1867	1867	0
413	20250213	114800	57663324	1867	1867	1867	1867	0
414	20250213	114700	57663324	1867	1867	1867	1867	0
415	20250213	114600	57663324	1867	1867	1867	1867	0
416	20250213	114500	57663324	1867	1867	1867	1867	0
417	20250213	114400	57663324	1867	1867	1867	1867	0
418	20250213	114300	57663324	1867	1867	1867	1867	0
419	20250213	114200	57663324	1867	1867	1867	1867	0
420	20250213	114100	57663324	1867	1867	1867	1867	0
421	20250213	114000	57663324	1867	1867	1867	1867	0
422	20250213	113900	57663324	1867	1867	1867	1867	0
423	20250213	113800	57663324	1867	1867	1867	1867	0
424	20250213	113700	57663324	1867	1867	1867	1867	0
425	20250213	113600	57663324	1867	1867	1867	1867	0
426	20250213	113500	57663324	1867	1867	1867	1867	0
427	20250213	113400	57663324	1867	1867	1867	1867	0
428	20250213	113300	57663324	1867	1867	1867	1867	0
429	20250213	113200	57663324	1867	1867	1867	1867	0
430	20250213	113100	57663324	1867	1867	1867	1867	0
431	20250213	113000	57663324	1867	1867	1867	1867	0
432	20250213	112900	57663324	1867	1867	1867	1867	0
433	20250213	112800	57663324	1867	1867	1867	1867	0
434	20250213	112700	57663324	1867	1867	1867	1867	0
435	20250213	112600	57663324	1867	1867	1867	1867	0
436	20250213	112500	57663324	1867	1867	1867	1867	0
437	20250213	112400	57663324	1867	1867	1867	1867	0
438	20250213	112300	57663324	1867	1867	1867	1867	0
439	20250213	112200	57663324	1867	1867	1867	1867	0
440	20250213	112100	57663324	1867	1867	1867	1867	0
441	20250213	112000	57663324	1867	1867	1867	1867	0
442	20250213	111900	57663324	1867	1867	1867	1867	0
443	20250213	111800	57663324	1867	1867	1867	1867	0
444	20250213	111700	57663324	1867	1867	1867	1867	0
445	20250213	111600	57663324	1867	1867	1867	1867	0
446	20250213	111500	57663324	1867	1867	1867	1867	0
447	20250213	111400	57663324	1867	1867	1867	1867	0
448	20250213	111300	57663324	1867	1867	1867	1867	32
449	20250213	111200	57603580	1867	1867	1867	1867	0
450	20250213	111100	57603580	1867	1867	1867	1867	0
451	20250213	111000	57603580	1867	1867	1867	1867	0
452	20250213	110900	57603580	1867	1867	1867	1867	0
453	20250213	110800	57603580	1867	1867	1867	1867	0
454	20250213	110700	57603580	1867	1867	1867	1867	88
455	20250213	110600	57439284	1867	1867	1867	1867	0
456	20250213	110500	57439284	1867	1867	1867	1867	0
457	20250213	110400	57439284	1867	1867	1867	1867	0
458	20250213	110300	57439284	1867	1867	1867	1867	0
459	20250213	110200	57439284	1867	1867	1867	1867	0
460	20250213	110100	57439284	1867	1867	1867	1867	0
461	20250213	110000	57439284	1867	1867	1867	1867	0
462	20250213	105900	57439284	1867	1867	1867	1867	0
463	20250213	105800	57439284	1867	1867	1867	1867	0
464	20250213	105700	57439284	1867	1867	1867	1867	0
465	20250213	105600	57439284	1867	1867	1867	1867	0
466	20250213	105500	57439284	1867	1867	1867	1867	0
467	20250213	105400	57439284	1867	1867	1867	1867	0
468	20250213	105300	57439284	1867	1867	1867	1867	0
469	20250213	105200	57439284	1867	1867	1867	1867	0
470	20250213	105100	57439284	1867	1867	1867	1867	0
471	20250213	105000	57439284	1867	1867	1867	1867	0
472	20250213	104900	57439284	1867	1867	1867	1867	0
473	20250213	104800	57439284	1867	1867	1867	1867	0
474	20250213	104700	57439284	1867	1867	1867	1867	0
475	20250213	104600	57439284	1867	1867	1867	1867	0
476	20250213	104500	57439284	1867	1867	1867	1867	0
477	20250213	104400	57439284	1867	1867	1867	1867	0
478	20250213	104300	57439284	1867	1867	1867	1867	0
479	20250213	104200	57439284	1867	1867	1867	1867	0
480	20250213	104100	57439284	1867	1867	1867	1867	0
481	20250213	104000	57439284	1867	1867	1867	1867	0
482	20250213	103900	57439284	1867	1867	1867	1867	0
483	20250213	103800	57439284	1867	1867	1867	1867	55
484	20250213	103700	57336599	1868	1868	1868	1868	0
485	20250213	103600	57336599	1868	1868	1868	1868	0
486	20250213	103500	57336599	1868	1868	1868	1868	0
487	20250213	103400	57336599	1868	1868	1868	1868	0
488	20250213	103300	57336599	1868	1868	1868	1868	0
489	20250213	103200	57336599	1868	1868	1868	1868	0
490	20250213	103100	57336599	1868	1868	1868	1868	0
491	20250213	103000	57336599	1868	1868	1868	1868	2
492	20250213	102900	57332863	1868	1868	1868	1868	0
493	20250213	102800	57332863	1868	1868	1868	1868	0
494	20250213	102700	57332863	1868	1868	1868	1868	0
495	20250213	102600	57332863	1868	1868	1868	1868	0
496	20250213	102500	57332863	1868	1868	1868	1868	0
497	20250213	102400	57332863	1868	1868	1868	1868	0
498	20250213	102300	57332863	1868	1868	1868	1868	102
499	20250213	102200	57142327	1869	1869	1869	1869	0
500	20250213	102100	57142327	1869	1869	1869	1869	0
501	20250213	102000	57142327	1869	1869	1869	1869	0
502	20250213	101900	57142327	1869	1869	1869	1869	0
503	20250213	101800	57142327	1869	1869	1869	1869	0
504	20250213	101700	57142327	1869	1869	1869	1869	0
505	20250213	101600	57142327	1869	1869	1869	1869	0
506	20250213	101500	57142327	1869	1869	1869	1869	2
507	20250213	101400	57138589	1869	1873	1873	1869	2193
508	20250213	101300	53039868	1869	1869	1869	1869	2000
509	20250213	101200	49301868	1869	1869	1869	1869	0
510	20250213	101100	49301868	1869	1869	1869	1869	2000
511	20250213	101000	45563868	1869	1868	1869	1868	5156
512	20250213	100900	35928385	1867	1867	1867	1867	3
513	20250213	100800	35922784	1867	1867	1867	1867	0
514	20250213	100700	35922784	1867	1867	1867	1867	0
515	20250213	100600	35922784	1867	1867	1867	1867	0
516	20250213	100500	35922784	1867	1867	1867	1867	0
517	20250213	100400	35922784	1867	1867	1867	1867	0
518	20250213	100300	35922784	1867	1867	1867	1867	0
519	20250213	100200	35922784	1867	1867	1867	1867	20
520	20250213	100100	35885444	1867	1867	1867	1867	0
521	20250213	100000	35885444	1867	1867	1867	1867	1
522	20250213	095900	35883577	1864	1860	1864	1860	8454
523	20250213	095800	20130413	1861	1861	1861	1861	0
524	20250213	095700	20130413	1861	1861	1861	1861	0
525	20250213	095600	20130413	1861	1861	1861	1861	0
526	20250213	095500	20130413	1861	1861	1861	1861	0
527	20250213	095400	20130413	1861	1861	1861	1861	0
528	20250213	095300	20130413	1861	1861	1861	1861	50
529	20250213	095200	20037363	1861	1861	1861	1861	0
530	20250213	095100	20037363	1861	1861	1861	1861	0
531	20250213	095000	20037363	1861	1862	1862	1861	500
532	20250213	094900	19106742	1863	1863	1863	1863	6
533	20250213	094800	19095564	1862	1862	1862	1862	0
534	20250213	094700	19095564	1862	1862	1862	1862	0
535	20250213	094600	19095564	1862	1862	1862	1862	0
536	20250213	094500	19095564	1862	1862	1862	1862	0
537	20250213	094400	19095564	1862	1862	1862	1862	0
538	20250213	094300	19095564	1862	1862	1862	1862	0
539	20250213	094200	19095564	1862	1862	1862	1862	0
540	20250213	094100	19095564	1862	1862	1862	1862	0
541	20250213	094000	19095564	1862	1863	1863	1862	20
542	20250213	093900	19058313	1864	1864	1864	1864	501
543	20250213	093800	18124449	1867	1867	1867	1867	1
544	20250213	093700	18122582	1867	1867	1867	1867	0
545	20250213	093600	18122582	1867	1864	1867	1864	596
546	20250213	093500	17011488	1868	1868	1868	1868	0
547	20250213	093400	17011488	1868	1868	1868	1868	0
548	20250213	093300	17011488	1868	1868	1868	1868	1
549	20250213	093200	17009620	1869	1869	1869	1869	1
550	20250213	093100	17007751	1869	1869	1869	1869	0
551	20250213	093000	17007751	1869	1869	1869	1869	0
552	20250213	092900	17007751	1869	1869	1869	1869	0
553	20250213	092800	17007751	1869	1865	1869	1865	2184
554	20250213	092700	12934111	1865	1866	1866	1865	1288
555	20250213	092600	10531767	1868	1868	1868	1868	0
556	20250213	092500	10531767	1868	1868	1868	1868	0
557	20250213	092400	10531767	1868	1868	1869	1867	186
558	20250213	092300	10184325	1868	1871	1871	1868	167
559	20250213	092200	9872243	1872	1868	1872	1865	122
560	20250213	092100	9644281	1878	1878	1878	1878	0
561	20250213	092000	9644281	1878	1878	1878	1878	0
562	20250213	091900	9644281	1878	1878	1878	1878	0
563	20250213	091800	9644281	1878	1878	1878	1878	0
564	20250213	091700	9644281	1878	1878	1878	1878	0
565	20250213	091600	9644281	1878	1878	1878	1878	0
566	20250213	091500	9644281	1878	1878	1878	1878	0
567	20250213	091400	9644281	1878	1878	1878	1878	0
568	20250213	091300	9644281	1878	1868	1878	1868	74
569	20250213	091200	9506019	1865	1865	1865	1865	0
570	20250213	091100	9506019	1865	1865	1865	1865	0
571	20250213	091000	9506019	1865	1867	1867	1865	54
572	20250213	090900	9405267	1867	1867	1867	1867	0
573	20250213	090800	9405267	1867	1868	1868	1867	4
574	20250213	090700	9397797	1869	1869	1869	1869	0
575	20250213	090600	9397797	1869	1878	1878	1869	3075
576	20250213	090500	3645178	1877	1874	1877	1873	1280
577	20250213	090400	1247478	1877	1877	1877	1877	0
578	20250213	090300	1247478	1877	1877	1877	1877	108
579	20250213	090200	1044762	1877	1878	1878	1874	208
580	20250213	090100	654442	1878	1874	1878	1874	257
581	20250213	090000	172412	1874	1874	1875	1874	92