KissMeData/002920/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	183900	30890688	1867	1867	1867	1867	345
3	20250225	183800	30890688	1867	1867	1867	1867	0
4	20250225	183700	30890688	1867	1867	1867	1867	0
5	20250225	183600	30890688	1867	1867	1867	1867	0
6	20250225	183500	30890688	1867	1867	1867	1867	0
7	20250225	183400	30890688	1867	1867	1867	1867	0
8	20250225	183300	30890688	1867	1867	1867	1867	0
9	20250225	183200	30890688	1867	1867	1867	1867	0
10	20250225	183100	30890688	1867	1867	1867	1867	0
11	20250225	183000	30890688	1867	1867	1867	1867	0
12	20250225	182900	30890688	1867	1867	1867	1867	0
13	20250225	182800	30890688	1867	1867	1867	1867	0
14	20250225	182700	30890688	1867	1867	1867	1867	0
15	20250225	182600	30890688	1867	1867	1867	1867	0
16	20250225	182500	30890688	1867	1867	1867	1867	0
17	20250225	182400	30890688	1867	1867	1867	1867	0
18	20250225	182300	30890688	1867	1867	1867	1867	0
19	20250225	182200	30890688	1867	1867	1867	1867	0
20	20250225	182100	30890688	1867	1867	1867	1867	0
21	20250225	182000	30890688	1867	1867	1867	1867	0
22	20250225	181900	30890688	1867	1867	1867	1867	0
23	20250225	181800	30890688	1867	1867	1867	1867	0
24	20250225	181700	30890688	1867	1867	1867	1867	0
25	20250225	181600	30890688	1867	1867	1867	1867	0
26	20250225	181500	30890688	1867	1867	1867	1867	0
27	20250225	181400	30890688	1867	1867	1867	1867	0
28	20250225	181300	30890688	1867	1867	1867	1867	0
29	20250225	181200	30890688	1867	1867	1867	1867	0
30	20250225	181100	30890688	1867	1867	1867	1867	0
31	20250225	181000	30890688	1867	1867	1867	1867	0
32	20250225	180900	30890688	1867	1867	1867	1867	345
33	20250225	180800	30890688	1867	1867	1867	1867	0
34	20250225	180700	30890688	1867	1867	1867	1867	0
35	20250225	180600	30890688	1867	1867	1867	1867	0
36	20250225	180500	30890688	1867	1867	1867	1867	0
37	20250225	180400	30890688	1867	1867	1867	1867	0
38	20250225	180300	30890688	1867	1867	1867	1867	0
39	20250225	180200	30890688	1867	1867	1867	1867	0
40	20250225	180100	30890688	1867	1867	1867	1867	0
41	20250225	180000	30890688	1867	1867	1867	1867	0
42	20250225	175900	30890688	1867	1867	1867	1867	0
43	20250225	175800	30890688	1867	1867	1867	1867	0
44	20250225	175700	30890688	1867	1867	1867	1867	0
45	20250225	175600	30890688	1867	1867	1867	1867	0
46	20250225	175500	30890688	1867	1867	1867	1867	0
47	20250225	175400	30890688	1867	1867	1867	1867	0
48	20250225	175300	30890688	1867	1867	1867	1867	0
49	20250225	175200	30890688	1867	1867	1867	1867	0
50	20250225	175100	30890688	1867	1867	1867	1867	0
51	20250225	175000	30890688	1867	1867	1867	1867	0
52	20250225	174900	30890688	1867	1867	1867	1867	0
53	20250225	174800	30890688	1867	1867	1867	1867	0
54	20250225	174700	30890688	1867	1867	1867	1867	0
55	20250225	174600	30890688	1867	1867	1867	1867	0
56	20250225	174500	30890688	1867	1867	1867	1867	0
57	20250225	174400	30890688	1867	1867	1867	1867	0
58	20250225	174300	30890688	1867	1867	1867	1867	0
59	20250225	174200	30890688	1867	1867	1867	1867	0
60	20250225	174100	30890688	1867	1867	1867	1867	0
61	20250225	174000	30890688	1867	1867	1867	1867	0
62	20250225	173900	30890688	1867	1867	1867	1867	345
63	20250225	173800	30890688	1867	1867	1867	1867	0
64	20250225	173700	30890688	1867	1867	1867	1867	0
65	20250225	173600	30890688	1867	1867	1867	1867	0
66	20250225	173500	30890688	1867	1867	1867	1867	0
67	20250225	173400	30890688	1867	1867	1867	1867	0
68	20250225	173300	30890688	1867	1867	1867	1867	0
69	20250225	173200	30890688	1867	1867	1867	1867	0
70	20250225	173100	30890688	1867	1867	1867	1867	0
71	20250225	173000	30890688	1867	1867	1867	1867	0
72	20250225	172900	30890688	1867	1867	1867	1867	0
73	20250225	172800	30890688	1867	1867	1867	1867	0
74	20250225	172700	30890688	1867	1867	1867	1867	0
75	20250225	172600	30890688	1867	1867	1867	1867	0
76	20250225	172500	30890688	1867	1867	1867	1867	0
77	20250225	172400	30890688	1867	1867	1867	1867	0
78	20250225	172300	30890688	1867	1867	1867	1867	0
79	20250225	172200	30890688	1867	1867	1867	1867	0
80	20250225	172100	30890688	1867	1867	1867	1867	0
81	20250225	172000	30890688	1867	1867	1867	1867	0
82	20250225	171900	30890688	1867	1867	1867	1867	0
83	20250225	171800	30890688	1867	1867	1867	1867	0
84	20250225	171700	30890688	1867	1867	1867	1867	0
85	20250225	171600	30890688	1867	1867	1867	1867	0
86	20250225	171500	30890688	1867	1867	1867	1867	0
87	20250225	171400	30890688	1867	1867	1867	1867	0
88	20250225	171300	30890688	1867	1867	1867	1867	0
89	20250225	171200	30890688	1867	1867	1867	1867	0
90	20250225	171100	30890688	1867	1867	1867	1867	0
91	20250225	171000	30890688	1867	1867	1867	1867	0
92	20250225	170900	30890688	1867	1867	1867	1867	345
93	20250225	170800	30890688	1867	1867	1867	1867	0
94	20250225	170700	30890688	1867	1867	1867	1867	0
95	20250225	170600	30890688	1867	1867	1867	1867	0
96	20250225	170500	30890688	1867	1867	1867	1867	0
97	20250225	170400	30890688	1867	1867	1867	1867	0
98	20250225	170300	30890688	1867	1867	1867	1867	0
99	20250225	170200	30890688	1867	1867	1867	1867	0
100	20250225	170100	30890688	1867	1867	1867	1867	0
101	20250225	170000	30890688	1867	1867	1867	1867	0
102	20250225	165900	30890688	1867	1867	1867	1867	0
103	20250225	165800	30890688	1867	1867	1867	1867	0
104	20250225	165700	30890688	1867	1867	1867	1867	0
105	20250225	165600	30890688	1867	1867	1867	1867	0
106	20250225	165500	30890688	1867	1867	1867	1867	0
107	20250225	165400	30890688	1867	1867	1867	1867	0
108	20250225	165300	30890688	1867	1867	1867	1867	0
109	20250225	165200	30890688	1867	1867	1867	1867	0
110	20250225	165100	30890688	1867	1867	1867	1867	0
111	20250225	165000	30890688	1867	1867	1867	1867	0
112	20250225	164900	30890688	1867	1867	1867	1867	0
113	20250225	164800	30890688	1867	1867	1867	1867	0
114	20250225	164700	30890688	1867	1867	1867	1867	0
115	20250225	164600	30890688	1867	1867	1867	1867	0
116	20250225	164500	30890688	1867	1867	1867	1867	0
117	20250225	164400	30890688	1867	1867	1867	1867	0
118	20250225	164300	30890688	1867	1867	1867	1867	0
119	20250225	164200	30890688	1867	1867	1867	1867	0
120	20250225	164100	30890688	1867	1867	1867	1867	0
121	20250225	164000	30890688	1867	1867	1867	1867	0
122	20250225	163900	30890688	1867	1867	1867	1867	345
123	20250225	163800	30890688	1867	1867	1867	1867	0
124	20250225	163700	30890688	1867	1867	1867	1867	0
125	20250225	163600	30890688	1867	1867	1867	1867	0
126	20250225	163500	30890688	1867	1867	1867	1867	0
127	20250225	163400	30890688	1867	1867	1867	1867	0
128	20250225	163300	30890688	1867	1867	1867	1867	0
129	20250225	163200	30890688	1867	1867	1867	1867	0
130	20250225	163100	30890688	1867	1867	1867	1867	0
131	20250225	163000	30890688	1867	1867	1867	1867	0
132	20250225	162900	30890688	1867	1867	1867	1867	0
133	20250225	162800	30890688	1867	1867	1867	1867	0
134	20250225	162700	30890688	1867	1867	1867	1867	0
135	20250225	162600	30890688	1867	1867	1867	1867	0
136	20250225	162500	30890688	1867	1867	1867	1867	0
137	20250225	162400	30890688	1867	1867	1867	1867	0
138	20250225	162300	30890688	1867	1867	1867	1867	0
139	20250225	162200	30890688	1867	1867	1867	1867	0
140	20250225	162100	30890688	1867	1867	1867	1867	0
141	20250225	162000	30890688	1867	1867	1867	1867	0
142	20250225	161900	30890688	1867	1867	1867	1867	0
143	20250225	161800	30890688	1867	1867	1867	1867	0
144	20250225	161700	30890688	1867	1867	1867	1867	0
145	20250225	161600	30890688	1867	1867	1867	1867	0
146	20250225	161500	30890688	1867	1867	1867	1867	0
147	20250225	161400	30890688	1867	1867	1867	1867	0
148	20250225	161300	30890688	1867	1867	1867	1867	0
149	20250225	161200	30890688	1867	1867	1867	1867	0
150	20250225	161100	30890688	1867	1867	1867	1867	0
151	20250225	161000	30890688	1867	1867	1867	1867	0
152	20250225	160900	30890688	1867	1867	1867	1867	345
153	20250225	160800	30890688	1867	1867	1867	1867	0
154	20250225	160700	30890688	1867	1867	1867	1867	0
155	20250225	160600	30890688	1867	1867	1867	1867	0
156	20250225	160500	30890688	1867	1867	1867	1867	0
157	20250225	160400	30890688	1867	1867	1867	1867	0
158	20250225	160300	30890688	1867	1867	1867	1867	0
159	20250225	160200	30890688	1867	1867	1867	1867	0
160	20250225	160100	30890688	1867	1867	1867	1867	0
161	20250225	160000	30890688	1867	1867	1867	1867	0
162	20250225	155900	30890688	1867	1867	1867	1867	0
163	20250225	155800	30890688	1867	1867	1867	1867	0
164	20250225	155700	30890688	1867	1867	1867	1867	0
165	20250225	155600	30890688	1867	1867	1867	1867	0
166	20250225	155500	30890688	1867	1867	1867	1867	0
167	20250225	155400	30890688	1867	1867	1867	1867	0
168	20250225	155300	30890688	1867	1867	1867	1867	0
169	20250225	155200	30890688	1867	1867	1867	1867	0
170	20250225	155100	30890688	1867	1867	1867	1867	0
171	20250225	155000	30890688	1867	1867	1867	1867	0
172	20250225	154900	30890688	1867	1867	1867	1867	0
173	20250225	154800	30890688	1867	1867	1867	1867	0
174	20250225	154700	30890688	1867	1867	1867	1867	0
175	20250225	154600	30890688	1867	1867	1867	1867	0
176	20250225	154500	30890688	1867	1867	1867	1867	0
177	20250225	154400	30890688	1867	1867	1867	1867	0
178	20250225	154300	30890688	1867	1867	1867	1867	0
179	20250225	154200	30890688	1867	1867	1867	1867	0
180	20250225	154100	30890688	1867	1867	1867	1867	0
181	20250225	154000	30890688	1867	1867	1867	1867	0
182	20250225	153900	30890688	1867	1867	1867	1867	345
183	20250225	153800	30890688	1867	1867	1867	1867	0
184	20250225	153700	30890688	1867	1867	1867	1867	0
185	20250225	153600	30890688	1867	1867	1867	1867	0
186	20250225	153500	30890688	1867	1867	1867	1867	0
187	20250225	153400	30890688	1867	1867	1867	1867	0
188	20250225	153300	30890688	1867	1867	1867	1867	0
189	20250225	153200	30890688	1867	1867	1867	1867	0
190	20250225	153100	30890688	1867	1867	1867	1867	0
191	20250225	153000	30890688	1867	1867	1867	1867	345
192	20250225	152900	30246573	1871	1871	1871	1871	0
193	20250225	152800	30246573	1871	1871	1871	1871	0
194	20250225	152700	30246573	1871	1871	1871	1871	0
195	20250225	152600	30246573	1871	1871	1871	1871	0
196	20250225	152500	30246573	1871	1871	1871	1871	0
197	20250225	152400	30246573	1871	1871	1871	1871	0
198	20250225	152300	30246573	1871	1871	1871	1871	0
199	20250225	152200	30246573	1871	1871	1871	1871	0
200	20250225	152100	30246573	1871	1871	1871	1871	0
201	20250225	152000	30246573	1871	1871	1871	1871	0
202	20250225	151900	30246573	1871	1871	1871	1871	0
203	20250225	151800	30246573	1871	1871	1871	1871	0
204	20250225	151700	30246573	1871	1871	1871	1871	0
205	20250225	151600	30246573	1871	1871	1871	1870	287
206	20250225	151500	29709871	1874	1874	1874	1874	0
207	20250225	151400	29709871	1874	1874	1874	1874	0
208	20250225	151300	29709871	1874	1874	1874	1874	0
209	20250225	151200	29709871	1874	1874	1874	1874	0
210	20250225	151100	29709871	1874	1874	1874	1874	0
211	20250225	151000	29709871	1874	1874	1874	1874	0
212	20250225	150900	29709871	1874	1874	1874	1874	0
213	20250225	150800	29709871	1874	1874	1874	1874	0
214	20250225	150700	29709871	1874	1874	1874	1874	0
215	20250225	150600	29709871	1874	1874	1874	1874	0
216	20250225	150500	29709871	1874	1874	1874	1874	0
217	20250225	150400	29709871	1874	1874	1874	1874	0
218	20250225	150300	29709871	1874	1874	1874	1874	0
219	20250225	150200	29709871	1874	1874	1874	1874	0
220	20250225	150100	29709871	1874	1874	1874	1874	0
221	20250225	150000	29709871	1874	1874	1874	1874	0
222	20250225	145900	29709871	1874	1874	1874	1874	0
223	20250225	145800	29709871	1874	1874	1874	1874	0
224	20250225	145700	29709871	1874	1874	1874	1874	1
225	20250225	145600	29707997	1870	1870	1870	1870	0
226	20250225	145500	29707997	1870	1870	1870	1870	0
227	20250225	145400	29707997	1870	1870	1870	1870	0
228	20250225	145300	29707997	1870	1870	1870	1870	0
229	20250225	145200	29707997	1870	1870	1870	1870	0
230	20250225	145100	29707997	1870	1870	1870	1870	0
231	20250225	145000	29707997	1870	1870	1870	1870	0
232	20250225	144900	29707997	1870	1870	1870	1870	0
233	20250225	144800	29707997	1870	1870	1870	1870	0
234	20250225	144700	29707997	1870	1870	1870	1870	0
235	20250225	144600	29707997	1870	1870	1870	1870	0
236	20250225	144500	29707997	1870	1870	1870	1870	0
237	20250225	144400	29707997	1870	1870	1870	1870	0
238	20250225	144300	29707997	1870	1870	1870	1870	0
239	20250225	144200	29707997	1870	1870	1870	1870	0
240	20250225	144100	29707997	1870	1870	1870	1870	0
241	20250225	144000	29707997	1870	1870	1870	1870	0
242	20250225	143900	29707997	1870	1870	1870	1870	0
243	20250225	143800	29707997	1870	1870	1870	1870	0
244	20250225	143700	29707997	1870	1870	1870	1870	0
245	20250225	143600	29707997	1870	1870	1870	1870	0
246	20250225	143500	29707997	1870	1870	1870	1870	0
247	20250225	143400	29707997	1870	1870	1870	1870	0
248	20250225	143300	29707997	1870	1870	1870	1870	0
249	20250225	143200	29707997	1870	1872	1872	1870	280
250	20250225	143100	29184205	1874	1874	1874	1874	0
251	20250225	143000	29184205	1874	1874	1874	1874	0
252	20250225	142900	29184205	1874	1874	1874	1874	0
253	20250225	142800	29184205	1874	1874	1874	1874	0
254	20250225	142700	29184205	1874	1874	1874	1874	0
255	20250225	142600	29184205	1874	1874	1874	1874	0
256	20250225	142500	29184205	1874	1874	1874	1874	0
257	20250225	142400	29184205	1874	1874	1874	1874	0
258	20250225	142300	29184205	1874	1874	1874	1874	0
259	20250225	142200	29184205	1874	1874	1874	1874	0
260	20250225	142100	29184205	1874	1874	1874	1874	0
261	20250225	142000	29184205	1874	1874	1874	1874	0
262	20250225	141900	29184205	1874	1874	1874	1874	0
263	20250225	141800	29184205	1874	1874	1874	1874	0
264	20250225	141700	29184205	1874	1874	1874	1874	0
265	20250225	141600	29184205	1874	1874	1874	1874	0
266	20250225	141500	29184205	1874	1874	1874	1874	0
267	20250225	141400	29184205	1874	1874	1874	1874	0
268	20250225	141300	29184205	1874	1874	1874	1874	0
269	20250225	141200	29184205	1874	1874	1874	1874	0
270	20250225	141100	29184205	1874	1874	1874	1874	0
271	20250225	141000	29184205	1874	1874	1874	1874	0
272	20250225	140900	29184205	1874	1874	1874	1874	2
273	20250225	140800	29180457	1873	1873	1873	1873	0
274	20250225	140700	29180457	1873	1873	1873	1873	0
275	20250225	140600	29180457	1873	1873	1873	1873	0
276	20250225	140500	29180457	1873	1873	1873	1873	1
277	20250225	140400	29178584	1873	1873	1873	1873	0
278	20250225	140300	29178584	1873	1873	1873	1873	0
279	20250225	140200	29178584	1873	1873	1873	1873	75
280	20250225	140100	29038109	1873	1873	1873	1873	0
281	20250225	140000	29038109	1873	1873	1873	1873	0
282	20250225	135900	29038109	1873	1873	1873	1873	0
283	20250225	135800	29038109	1873	1873	1873	1873	1
284	20250225	135700	29036236	1872	1872	1872	1872	0
285	20250225	135600	29036236	1872	1872	1872	1872	0
286	20250225	135500	29036236	1872	1872	1872	1872	0
287	20250225	135400	29036236	1872	1872	1872	1872	100
288	20250225	135300	28849036	1873	1873	1873	1873	0
289	20250225	135200	28849036	1873	1873	1873	1873	0
290	20250225	135100	28849036	1873	1873	1873	1873	0
291	20250225	135000	28849036	1873	1873	1873	1873	0
292	20250225	134900	28849036	1873	1873	1873	1873	0
293	20250225	134800	28849036	1873	1873	1873	1873	0
294	20250225	134700	28849036	1873	1873	1873	1873	0
295	20250225	134600	28849036	1873	1873	1873	1873	0
296	20250225	134500	28849036	1873	1873	1873	1873	0
297	20250225	134400	28849036	1873	1873	1873	1873	0
298	20250225	134300	28849036	1873	1873	1873	1873	0
299	20250225	134200	28849036	1873	1873	1873	1873	0
300	20250225	134100	28849036	1873	1873	1873	1873	0
301	20250225	134000	28849036	1873	1873	1873	1873	0
302	20250225	133900	28849036	1873	1873	1873	1873	30
303	20250225	133800	28792846	1873	1873	1873	1873	0
304	20250225	133700	28792846	1873	1873	1873	1873	3
305	20250225	133600	28787227	1872	1872	1872	1872	0
306	20250225	133500	28787227	1872	1872	1872	1872	0
307	20250225	133400	28787227	1872	1872	1872	1872	0
308	20250225	133300	28787227	1872	1872	1872	1872	0
309	20250225	133200	28787227	1872	1872	1872	1872	0
310	20250225	133100	28787227	1872	1872	1872	1872	0
311	20250225	133000	28787227	1872	1871	1872	1871	2056
312	20250225	132900	24940313	1871	1871	1871	1871	0
313	20250225	132800	24940313	1871	1871	1871	1871	0
314	20250225	132700	24940313	1871	1871	1871	1871	6
315	20250225	132600	24929087	1871	1871	1871	1871	0
316	20250225	132500	24929087	1871	1871	1871	1871	20
317	20250225	132400	24891667	1871	1871	1871	1871	0
318	20250225	132300	24891667	1871	1871	1871	1871	0
319	20250225	132200	24891667	1871	1871	1871	1871	0
320	20250225	132100	24891667	1871	1871	1871	1871	0
321	20250225	132000	24891667	1871	1871	1871	1871	0
322	20250225	131900	24891667	1871	1871	1871	1871	0
323	20250225	131800	24891667	1871	1871	1871	1871	4
324	20250225	131700	24884183	1871	1871	1871	1871	0
325	20250225	131600	24884183	1871	1871	1871	1871	0
326	20250225	131500	24884183	1871	1871	1871	1871	0
327	20250225	131400	24884183	1871	1871	1871	1871	0
328	20250225	131300	24884183	1871	1871	1871	1871	0
329	20250225	131200	24884183	1871	1871	1871	1871	0
330	20250225	131100	24884183	1871	1871	1871	1871	5
331	20250225	131000	24874828	1871	1871	1871	1871	0
332	20250225	130900	24874828	1871	1871	1871	1871	0
333	20250225	130800	24874828	1871	1871	1871	1871	21
334	20250225	130700	24835537	1871	1871	1871	1871	30
335	20250225	130600	24779407	1871	1871	1871	1871	0
336	20250225	130500	24779407	1871	1871	1871	1871	0
337	20250225	130400	24779407	1871	1871	1871	1871	0
338	20250225	130300	24779407	1871	1871	1871	1871	0
339	20250225	130200	24779407	1871	1871	1871	1871	0
340	20250225	130100	24779407	1871	1871	1871	1871	0
341	20250225	130000	24779407	1871	1871	1871	1871	0
342	20250225	125900	24779407	1871	1871	1871	1871	0
343	20250225	125800	24779407	1871	1871	1871	1871	0
344	20250225	125700	24779407	1871	1871	1871	1871	102
345	20250225	125600	24588565	1871	1871	1871	1871	0
346	20250225	125500	24588565	1871	1871	1871	1871	0
347	20250225	125400	24588565	1871	1871	1871	1871	0
348	20250225	125300	24588565	1871	1871	1871	1871	0
349	20250225	125200	24588565	1871	1871	1871	1871	0
350	20250225	125100	24588565	1871	1871	1871	1871	0
351	20250225	125000	24588565	1871	1871	1871	1871	0
352	20250225	124900	24588565	1871	1871	1871	1871	50
353	20250225	124800	24495015	1871	1871	1871	1871	10
354	20250225	124700	24476305	1871	1871	1871	1871	0
355	20250225	124600	24476305	1871	1871	1871	1871	0
356	20250225	124500	24476305	1871	1871	1871	1871	50
357	20250225	124400	24382755	1871	1871	1871	1871	0
358	20250225	124300	24382755	1871	1871	1871	1871	0
359	20250225	124200	24382755	1871	1871	1871	1871	0
360	20250225	124100	24382755	1871	1871	1871	1871	0
361	20250225	124000	24382755	1871	1871	1871	1871	1
362	20250225	123900	24380884	1871	1871	1871	1871	0
363	20250225	123800	24380884	1871	1871	1871	1871	50
364	20250225	123700	24287334	1871	1871	1871	1871	0
365	20250225	123600	24287334	1871	1871	1871	1871	0
366	20250225	123500	24287334	1871	1871	1871	1871	0
367	20250225	123400	24287334	1871	1871	1871	1871	0
368	20250225	123300	24287334	1871	1871	1871	1871	0
369	20250225	123200	24287334	1871	1871	1871	1871	10
370	20250225	123100	24268624	1872	1872	1872	1872	0
371	20250225	123000	24268624	1872	1872	1872	1872	0
372	20250225	122900	24268624	1872	1872	1872	1872	0
373	20250225	122800	24268624	1872	1872	1872	1872	0
374	20250225	122700	24268624	1872	1872	1872	1872	0
375	20250225	122600	24268624	1872	1872	1872	1872	0
376	20250225	122500	24268624	1872	1872	1872	1872	0
377	20250225	122400	24268624	1872	1872	1872	1872	0
378	20250225	122300	24268624	1872	1872	1872	1872	0
379	20250225	122200	24268624	1872	1872	1872	1872	0
380	20250225	122100	24268624	1872	1872	1872	1872	0
381	20250225	122000	24268624	1872	1872	1872	1872	0
382	20250225	121900	24268624	1872	1872	1872	1872	53
383	20250225	121800	24169408	1872	1872	1872	1872	0
384	20250225	121700	24169408	1872	1872	1872	1872	0
385	20250225	121600	24169408	1872	1872	1872	1872	0
386	20250225	121500	24169408	1872	1872	1872	1872	0
387	20250225	121400	24169408	1872	1872	1872	1872	0
388	20250225	121300	24169408	1872	1872	1872	1872	0
389	20250225	121200	24169408	1872	1872	1872	1872	0
390	20250225	121100	24169408	1872	1872	1872	1872	0
391	20250225	121000	24169408	1872	1872	1872	1872	0
392	20250225	120900	24169408	1872	1872	1872	1872	0
393	20250225	120800	24169408	1872	1872	1872	1872	0
394	20250225	120700	24169408	1872	1872	1872	1872	0
395	20250225	120600	24169408	1872	1872	1872	1872	0
396	20250225	120500	24169408	1872	1872	1872	1872	0
397	20250225	120400	24169408	1872	1872	1872	1872	0
398	20250225	120300	24169408	1872	1872	1872	1872	49
399	20250225	120200	24077680	1873	1873	1873	1873	0
400	20250225	120100	24077680	1873	1873	1873	1873	0
401	20250225	120000	24077680	1873	1873	1873	1873	0
402	20250225	115900	24077680	1873	1873	1873	1873	0
403	20250225	115800	24077680	1873	1873	1873	1873	1
404	20250225	115700	24075807	1873	1873	1873	1873	2
405	20250225	115600	24072061	1873	1873	1873	1873	0
406	20250225	115500	24072061	1873	1873	1873	1873	0
407	20250225	115400	24072061	1873	1873	1873	1873	0
408	20250225	115300	24072061	1873	1873	1873	1873	0
409	20250225	115200	24072061	1873	1873	1873	1873	0
410	20250225	115100	24072061	1873	1873	1873	1873	0
411	20250225	115000	24072061	1873	1873	1873	1873	0
412	20250225	114900	24072061	1873	1873	1873	1873	0
413	20250225	114800	24072061	1873	1873	1873	1873	0
414	20250225	114700	24072061	1873	1873	1873	1873	0
415	20250225	114600	24072061	1873	1873	1873	1873	0
416	20250225	114500	24072061	1873	1873	1873	1873	0
417	20250225	114400	24072061	1873	1873	1873	1873	0
418	20250225	114300	24072061	1873	1873	1873	1873	0
419	20250225	114200	24072061	1873	1873	1873	1873	0
420	20250225	114100	24072061	1873	1873	1873	1873	0
421	20250225	114000	24072061	1873	1873	1873	1873	0
422	20250225	113900	24072061	1873	1873	1873	1873	0
423	20250225	113800	24072061	1873	1873	1873	1873	0
424	20250225	113700	24072061	1873	1873	1873	1873	0
425	20250225	113600	24072061	1873	1873	1873	1873	0
426	20250225	113500	24072061	1873	1873	1873	1873	0
427	20250225	113400	24072061	1873	1873	1873	1873	0
428	20250225	113300	24072061	1873	1873	1873	1873	0
429	20250225	113200	24072061	1873	1873	1873	1873	0
430	20250225	113100	24072061	1873	1873	1873	1873	0
431	20250225	113000	24072061	1873	1873	1873	1873	0
432	20250225	112900	24072061	1873	1873	1873	1873	0
433	20250225	112800	24072061	1873	1873	1873	1873	0
434	20250225	112700	24072061	1873	1873	1873	1873	0
435	20250225	112600	24072061	1873	1873	1873	1873	0
436	20250225	112500	24072061	1873	1873	1873	1873	0
437	20250225	112400	24072061	1873	1873	1873	1873	0
438	20250225	112300	24072061	1873	1873	1873	1873	0
439	20250225	112200	24072061	1873	1873	1873	1873	0
440	20250225	112100	24072061	1873	1873	1873	1873	0
441	20250225	112000	24072061	1873	1873	1873	1873	0
442	20250225	111900	24072061	1873	1873	1873	1873	0
443	20250225	111800	24072061	1873	1873	1873	1873	0
444	20250225	111700	24072061	1873	1873	1873	1873	0
445	20250225	111600	24072061	1873	1873	1873	1873	0
446	20250225	111500	24072061	1873	1873	1873	1873	0
447	20250225	111400	24072061	1873	1873	1873	1873	0
448	20250225	111300	24072061	1873	1873	1873	1873	0
449	20250225	111200	24072061	1873	1873	1873	1873	0
450	20250225	111100	24072061	1873	1873	1873	1873	0
451	20250225	111000	24072061	1873	1873	1873	1873	0
452	20250225	110900	24072061	1873	1873	1873	1873	0
453	20250225	110800	24072061	1873	1873	1873	1873	0
454	20250225	110700	24072061	1873	1873	1873	1873	0
455	20250225	110600	24072061	1873	1873	1873	1873	0
456	20250225	110500	24072061	1873	1873	1873	1873	0
457	20250225	110400	24072061	1873	1873	1873	1873	0
458	20250225	110300	24072061	1873	1873	1873	1873	0
459	20250225	110200	24072061	1873	1873	1873	1873	0
460	20250225	110100	24072061	1873	1873	1873	1873	0
461	20250225	110000	24072061	1873	1873	1873	1873	0
462	20250225	105900	24072061	1873	1873	1873	1873	0
463	20250225	105800	24072061	1873	1873	1873	1873	0
464	20250225	105700	24072061	1873	1873	1873	1873	0
465	20250225	105600	24072061	1873	1873	1873	1873	30
466	20250225	105500	24015871	1873	1873	1873	1873	0
467	20250225	105400	24015871	1873	1873	1873	1873	1
468	20250225	105300	24013998	1873	1873	1873	1873	0
469	20250225	105200	24013998	1873	1873	1873	1873	0
470	20250225	105100	24013998	1873	1873	1873	1873	0
471	20250225	105000	24013998	1873	1873	1873	1873	0
472	20250225	104900	24013998	1873	1873	1873	1873	0
473	20250225	104800	24013998	1873	1873	1873	1873	0
474	20250225	104700	24013998	1873	1873	1873	1873	3
475	20250225	104600	24008379	1873	1873	1873	1873	1
476	20250225	104500	24006506	1873	1873	1873	1873	20
477	20250225	104400	23969046	1873	1873	1873	1873	0
478	20250225	104300	23969046	1873	1873	1873	1873	0
479	20250225	104200	23969046	1873	1873	1873	1873	0
480	20250225	104100	23969046	1873	1873	1873	1873	0
481	20250225	104000	23969046	1873	1873	1873	1873	30
482	20250225	103900	23912856	1873	1873	1873	1873	0
483	20250225	103800	23912856	1873	1873	1873	1873	0
484	20250225	103700	23912856	1873	1873	1873	1873	0
485	20250225	103600	23912856	1873	1873	1873	1873	0
486	20250225	103500	23912856	1873	1873	1873	1873	0
487	20250225	103400	23912856	1873	1873	1873	1873	0
488	20250225	103300	23912856	1873	1873	1873	1873	0
489	20250225	103200	23912856	1873	1873	1873	1873	0
490	20250225	103100	23912856	1873	1873	1873	1873	0
491	20250225	103000	23912856	1873	1873	1873	1873	0
492	20250225	102900	23912856	1873	1873	1873	1873	0
493	20250225	102800	23912856	1873	1873	1873	1873	0
494	20250225	102700	23912856	1873	1873	1873	1873	0
495	20250225	102600	23912856	1873	1873	1873	1873	0
496	20250225	102500	23912856	1873	1873	1873	1873	0
497	20250225	102400	23912856	1873	1873	1873	1873	0
498	20250225	102300	23912856	1873	1873	1873	1873	50
499	20250225	102200	23819206	1873	1874	1874	1873	101
500	20250225	102100	23630032	1875	1875	1875	1875	0
501	20250225	102000	23630032	1875	1875	1875	1875	50
502	20250225	101900	23536282	1873	1873	1873	1873	0
503	20250225	101800	23536282	1873	1873	1873	1873	17
504	20250225	101700	23504441	1873	1873	1873	1873	0
505	20250225	101600	23504441	1873	1873	1873	1873	0
506	20250225	101500	23504441	1873	1873	1873	1873	0
507	20250225	101400	23504441	1873	1873	1873	1873	3
508	20250225	101300	23498822	1873	1873	1873	1873	0
509	20250225	101200	23498822	1873	1873	1873	1873	0
510	20250225	101100	23498822	1873	1873	1873	1873	0
511	20250225	101000	23498822	1873	1873	1873	1873	0
512	20250225	100900	23498822	1873	1873	1873	1873	0
513	20250225	100800	23498822	1873	1873	1873	1873	0
514	20250225	100700	23498822	1873	1873	1873	1873	0
515	20250225	100600	23498822	1873	1873	1873	1873	0
516	20250225	100500	23498822	1873	1873	1873	1873	0
517	20250225	100400	23498822	1873	1873	1873	1873	0
518	20250225	100300	23498822	1873	1873	1873	1873	0
519	20250225	100200	23498822	1873	1873	1873	1873	0
520	20250225	100100	23498822	1873	1873	1873	1873	0
521	20250225	100000	23498822	1873	1873	1873	1873	0
522	20250225	095900	23498822	1873	1873	1873	1873	0
523	20250225	095800	23498822	1873	1873	1873	1873	0
524	20250225	095700	23498822	1873	1873	1873	1873	0
525	20250225	095600	23498822	1873	1873	1873	1873	0
526	20250225	095500	23498822	1873	1873	1873	1873	1
527	20250225	095400	23496949	1875	1878	1879	1875	88
528	20250225	095300	23331610	1893	1893	1893	1893	0
529	20250225	095200	23331610	1893	1893	1893	1893	0
530	20250225	095100	23331610	1893	1893	1893	1893	0
531	20250225	095000	23331610	1893	1893	1893	1893	0
532	20250225	094900	23331610	1893	1893	1893	1893	0
533	20250225	094800	23331610	1893	1893	1893	1893	0
534	20250225	094700	23331610	1893	1880	1900	1864	3755
535	20250225	094600	16267668	1880	1866	1889	1866	3016
536	20250225	094500	10626776	1865	1865	1865	1865	0
537	20250225	094400	10626776	1865	1865	1865	1865	2
538	20250225	094300	10623046	1863	1863	1863	1863	0
539	20250225	094200	10623046	1863	1865	1865	1863	1639
540	20250225	094100	7569487	1867	1867	1867	1867	0
541	20250225	094000	7569487	1867	1867	1867	1867	0
542	20250225	093900	7569487	1867	1867	1867	1867	0
543	20250225	093800	7569487	1867	1867	1867	1867	50
544	20250225	093700	7476137	1866	1866	1866	1866	0
545	20250225	093600	7476137	1866	1866	1866	1866	0
546	20250225	093500	7476137	1866	1866	1866	1866	0
547	20250225	093400	7476137	1866	1866	1866	1866	1
548	20250225	093300	7474271	1866	1866	1866	1866	0
549	20250225	093200	7474271	1866	1866	1866	1866	0
550	20250225	093100	7474271	1866	1865	1866	1865	759
551	20250225	093000	6058734	1867	1867	1867	1867	0
552	20250225	092900	6058734	1867	1867	1867	1867	12
553	20250225	092800	6036330	1867	1867	1867	1867	0
554	20250225	092700	6036330	1867	1867	1867	1867	0
555	20250225	092600	6036330	1867	1867	1867	1867	0
556	20250225	092500	6036330	1867	1867	1867	1867	0
557	20250225	092400	6036330	1867	1867	1867	1867	0
558	20250225	092300	6036330	1867	1867	1867	1867	1
559	20250225	092200	6034463	1867	1867	1867	1867	0
560	20250225	092100	6034463	1867	1867	1867	1867	0
561	20250225	092000	6034463	1867	1867	1867	1867	0
562	20250225	091900	6034463	1867	1867	1867	1867	0
563	20250225	091800	6034463	1867	1865	1867	1865	37
564	20250225	091700	5965456	1865	1865	1865	1865	1208
565	20250225	091600	3712536	1869	1869	1869	1869	0
566	20250225	091500	3712536	1869	1869	1869	1869	6
567	20250225	091400	3701322	1871	1864	1871	1863	1664
568	20250225	091300	598459	1864	1864	1864	1864	0
569	20250225	091200	598459	1864	1864	1864	1864	0
570	20250225	091100	598459	1864	1864	1864	1864	0
571	20250225	091000	598459	1864	1864	1864	1864	0
572	20250225	090900	598459	1864	1864	1864	1864	0
573	20250225	090800	598459	1864	1864	1864	1864	0
574	20250225	090700	598459	1864	1864	1864	1864	1
575	20250225	090600	596595	1864	1864	1864	1864	28
576	20250225	090500	544403	1864	1864	1864	1864	0
577	20250225	090400	544403	1864	1864	1864	1864	0
578	20250225	090300	544403	1864	1864	1864	1864	0
579	20250225	090200	544403	1864	1864	1864	1864	0
580	20250225	090100	544403	1864	1865	1865	1864	286
581	20250225	090000	11256	1876	1876	1876	1876	6