KissMeData/002920/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	183900	11117866	1875	1875	1875	1875	189
3	20250227	183800	11117866	1875	1875	1875	1875	0
4	20250227	183700	11117866	1875	1875	1875	1875	0
5	20250227	183600	11117866	1875	1875	1875	1875	0
6	20250227	183500	11117866	1875	1875	1875	1875	0
7	20250227	183400	11117866	1875	1875	1875	1875	0
8	20250227	183300	11117866	1875	1875	1875	1875	0
9	20250227	183200	11117866	1875	1875	1875	1875	0
10	20250227	183100	11117866	1875	1875	1875	1875	0
11	20250227	183000	11117866	1875	1875	1875	1875	0
12	20250227	182900	11117866	1875	1875	1875	1875	0
13	20250227	182800	11117866	1875	1875	1875	1875	0
14	20250227	182700	11117866	1875	1875	1875	1875	0
15	20250227	182600	11117866	1875	1875	1875	1875	0
16	20250227	182500	11117866	1875	1875	1875	1875	0
17	20250227	182400	11117866	1875	1875	1875	1875	0
18	20250227	182300	11117866	1875	1875	1875	1875	0
19	20250227	182200	11117866	1875	1875	1875	1875	0
20	20250227	182100	11117866	1875	1875	1875	1875	0
21	20250227	182000	11117866	1875	1875	1875	1875	0
22	20250227	181900	11117866	1875	1875	1875	1875	0
23	20250227	181800	11117866	1875	1875	1875	1875	0
24	20250227	181700	11117866	1875	1875	1875	1875	0
25	20250227	181600	11117866	1875	1875	1875	1875	0
26	20250227	181500	11117866	1875	1875	1875	1875	0
27	20250227	181400	11117866	1875	1875	1875	1875	0
28	20250227	181300	11117866	1875	1875	1875	1875	0
29	20250227	181200	11117866	1875	1875	1875	1875	0
30	20250227	181100	11117866	1875	1875	1875	1875	0
31	20250227	181000	11117866	1875	1875	1875	1875	0
32	20250227	180900	11117866	1875	1875	1875	1875	189
33	20250227	180800	11117866	1875	1875	1875	1875	0
34	20250227	180700	11117866	1875	1875	1875	1875	0
35	20250227	180600	11117866	1875	1875	1875	1875	0
36	20250227	180500	11117866	1875	1875	1875	1875	0
37	20250227	180400	11117866	1875	1875	1875	1875	0
38	20250227	180300	11117866	1875	1875	1875	1875	0
39	20250227	180200	11117866	1875	1875	1875	1875	0
40	20250227	180100	11117866	1875	1875	1875	1875	0
41	20250227	180000	11117866	1875	1875	1875	1875	0
42	20250227	175900	11117866	1875	1875	1875	1875	0
43	20250227	175800	11117866	1875	1875	1875	1875	0
44	20250227	175700	11117866	1875	1875	1875	1875	0
45	20250227	175600	11117866	1875	1875	1875	1875	0
46	20250227	175500	11117866	1875	1875	1875	1875	0
47	20250227	175400	11117866	1875	1875	1875	1875	0
48	20250227	175300	11117866	1875	1875	1875	1875	0
49	20250227	175200	11117866	1875	1875	1875	1875	0
50	20250227	175100	11117866	1875	1875	1875	1875	0
51	20250227	175000	11117866	1875	1875	1875	1875	0
52	20250227	174900	11117866	1875	1875	1875	1875	0
53	20250227	174800	11117866	1875	1875	1875	1875	0
54	20250227	174700	11117866	1875	1875	1875	1875	0
55	20250227	174600	11117866	1875	1875	1875	1875	0
56	20250227	174500	11117866	1875	1875	1875	1875	0
57	20250227	174400	11117866	1875	1875	1875	1875	0
58	20250227	174300	11117866	1875	1875	1875	1875	0
59	20250227	174200	11117866	1875	1875	1875	1875	0
60	20250227	174100	11117866	1875	1875	1875	1875	0
61	20250227	174000	11117866	1875	1875	1875	1875	0
62	20250227	173900	11117866	1875	1875	1875	1875	189
63	20250227	173800	11117866	1875	1875	1875	1875	0
64	20250227	173700	11117866	1875	1875	1875	1875	0
65	20250227	173600	11117866	1875	1875	1875	1875	0
66	20250227	173500	11117866	1875	1875	1875	1875	0
67	20250227	173400	11117866	1875	1875	1875	1875	0
68	20250227	173300	11117866	1875	1875	1875	1875	0
69	20250227	173200	11117866	1875	1875	1875	1875	0
70	20250227	173100	11117866	1875	1875	1875	1875	0
71	20250227	173000	11117866	1875	1875	1875	1875	0
72	20250227	172900	11117866	1875	1875	1875	1875	0
73	20250227	172800	11117866	1875	1875	1875	1875	0
74	20250227	172700	11117866	1875	1875	1875	1875	0
75	20250227	172600	11117866	1875	1875	1875	1875	0
76	20250227	172500	11117866	1875	1875	1875	1875	0
77	20250227	172400	11117866	1875	1875	1875	1875	0
78	20250227	172300	11117866	1875	1875	1875	1875	0
79	20250227	172200	11117866	1875	1875	1875	1875	0
80	20250227	172100	11117866	1875	1875	1875	1875	0
81	20250227	172000	11117866	1875	1875	1875	1875	0
82	20250227	171900	11117866	1875	1875	1875	1875	0
83	20250227	171800	11117866	1875	1875	1875	1875	0
84	20250227	171700	11117866	1875	1875	1875	1875	0
85	20250227	171600	11117866	1875	1875	1875	1875	0
86	20250227	171500	11117866	1875	1875	1875	1875	0
87	20250227	171400	11117866	1875	1875	1875	1875	0
88	20250227	171300	11117866	1875	1875	1875	1875	0
89	20250227	171200	11117866	1875	1875	1875	1875	0
90	20250227	171100	11117866	1875	1875	1875	1875	0
91	20250227	171000	11117866	1875	1875	1875	1875	0
92	20250227	170900	11117866	1875	1875	1875	1875	189
93	20250227	170800	11117866	1875	1875	1875	1875	0
94	20250227	170700	11117866	1875	1875	1875	1875	0
95	20250227	170600	11117866	1875	1875	1875	1875	0
96	20250227	170500	11117866	1875	1875	1875	1875	0
97	20250227	170400	11117866	1875	1875	1875	1875	0
98	20250227	170300	11117866	1875	1875	1875	1875	0
99	20250227	170200	11117866	1875	1875	1875	1875	0
100	20250227	170100	11117866	1875	1875	1875	1875	0
101	20250227	170000	11117866	1875	1875	1875	1875	0
102	20250227	165900	11117866	1875	1875	1875	1875	0
103	20250227	165800	11117866	1875	1875	1875	1875	0
104	20250227	165700	11117866	1875	1875	1875	1875	0
105	20250227	165600	11117866	1875	1875	1875	1875	0
106	20250227	165500	11117866	1875	1875	1875	1875	0
107	20250227	165400	11117866	1875	1875	1875	1875	0
108	20250227	165300	11117866	1875	1875	1875	1875	0
109	20250227	165200	11117866	1875	1875	1875	1875	0
110	20250227	165100	11117866	1875	1875	1875	1875	0
111	20250227	165000	11117866	1875	1875	1875	1875	0
112	20250227	164900	11117866	1875	1875	1875	1875	0
113	20250227	164800	11117866	1875	1875	1875	1875	0
114	20250227	164700	11117866	1875	1875	1875	1875	0
115	20250227	164600	11117866	1875	1875	1875	1875	0
116	20250227	164500	11117866	1875	1875	1875	1875	0
117	20250227	164400	11117866	1875	1875	1875	1875	0
118	20250227	164300	11117866	1875	1875	1875	1875	0
119	20250227	164200	11117866	1875	1875	1875	1875	0
120	20250227	164100	11117866	1875	1875	1875	1875	0
121	20250227	164000	11117866	1875	1875	1875	1875	0
122	20250227	163900	11117866	1875	1875	1875	1875	189
123	20250227	163800	11117866	1875	1875	1875	1875	0
124	20250227	163700	11117866	1875	1875	1875	1875	0
125	20250227	163600	11117866	1875	1875	1875	1875	0
126	20250227	163500	11117866	1875	1875	1875	1875	0
127	20250227	163400	11117866	1875	1875	1875	1875	0
128	20250227	163300	11117866	1875	1875	1875	1875	0
129	20250227	163200	11117866	1875	1875	1875	1875	0
130	20250227	163100	11117866	1875	1875	1875	1875	0
131	20250227	163000	11117866	1875	1875	1875	1875	0
132	20250227	162900	11117866	1875	1875	1875	1875	0
133	20250227	162800	11117866	1875	1875	1875	1875	0
134	20250227	162700	11117866	1875	1875	1875	1875	0
135	20250227	162600	11117866	1875	1875	1875	1875	0
136	20250227	162500	11117866	1875	1875	1875	1875	0
137	20250227	162400	11117866	1875	1875	1875	1875	0
138	20250227	162300	11117866	1875	1875	1875	1875	0
139	20250227	162200	11117866	1875	1875	1875	1875	0
140	20250227	162100	11117866	1875	1875	1875	1875	0
141	20250227	162000	11117866	1875	1875	1875	1875	0
142	20250227	161900	11117866	1875	1875	1875	1875	0
143	20250227	161800	11117866	1875	1875	1875	1875	0
144	20250227	161700	11117866	1875	1875	1875	1875	0
145	20250227	161600	11117866	1875	1875	1875	1875	0
146	20250227	161500	11117866	1875	1875	1875	1875	0
147	20250227	161400	11117866	1875	1875	1875	1875	0
148	20250227	161300	11117866	1875	1875	1875	1875	0
149	20250227	161200	11117866	1875	1875	1875	1875	0
150	20250227	161100	11117866	1875	1875	1875	1875	0
151	20250227	161000	11117866	1875	1875	1875	1875	0
152	20250227	160900	11117866	1875	1875	1875	1875	189
153	20250227	160800	11117866	1875	1875	1875	1875	0
154	20250227	160700	11117866	1875	1875	1875	1875	0
155	20250227	160600	11117866	1875	1875	1875	1875	0
156	20250227	160500	11117866	1875	1875	1875	1875	0
157	20250227	160400	11117866	1875	1875	1875	1875	0
158	20250227	160300	11117866	1875	1875	1875	1875	0
159	20250227	160200	11117866	1875	1875	1875	1875	0
160	20250227	160100	11117866	1875	1875	1875	1875	0
161	20250227	160000	11117866	1875	1875	1875	1875	0
162	20250227	155900	11117866	1875	1875	1875	1875	0
163	20250227	155800	11117866	1875	1875	1875	1875	0
164	20250227	155700	11117866	1875	1875	1875	1875	0
165	20250227	155600	11117866	1875	1875	1875	1875	0
166	20250227	155500	11117866	1875	1875	1875	1875	0
167	20250227	155400	11117866	1875	1875	1875	1875	0
168	20250227	155300	11117866	1875	1875	1875	1875	0
169	20250227	155200	11117866	1875	1875	1875	1875	0
170	20250227	155100	11117866	1875	1875	1875	1875	0
171	20250227	155000	11117866	1875	1875	1875	1875	0
172	20250227	154900	11117866	1875	1875	1875	1875	0
173	20250227	154800	11117866	1875	1875	1875	1875	0
174	20250227	154700	11117866	1875	1875	1875	1875	0
175	20250227	154600	11117866	1875	1875	1875	1875	0
176	20250227	154500	11117866	1875	1875	1875	1875	0
177	20250227	154400	11117866	1875	1875	1875	1875	0
178	20250227	154300	11117866	1875	1875	1875	1875	0
179	20250227	154200	11117866	1875	1875	1875	1875	0
180	20250227	154100	11117866	1875	1875	1875	1875	0
181	20250227	154000	11117866	1875	1875	1875	1875	0
182	20250227	153900	11117866	1875	1875	1875	1875	189
183	20250227	153800	11117866	1875	1875	1875	1875	0
184	20250227	153700	11117866	1875	1875	1875	1875	0
185	20250227	153600	11117866	1875	1875	1875	1875	0
186	20250227	153500	11117866	1875	1875	1875	1875	0
187	20250227	153400	11117866	1875	1875	1875	1875	0
188	20250227	153300	11117866	1875	1875	1875	1875	0
189	20250227	153200	11117866	1875	1875	1875	1875	0
190	20250227	153100	11117866	1875	1875	1875	1875	0
191	20250227	153000	11117866	1875	1875	1875	1875	189
192	20250227	152900	10763491	1874	1874	1874	1874	0
193	20250227	152800	10763491	1874	1874	1874	1874	0
194	20250227	152700	10763491	1874	1874	1874	1874	0
195	20250227	152600	10763491	1874	1874	1874	1874	0
196	20250227	152500	10763491	1874	1874	1874	1874	0
197	20250227	152400	10763491	1874	1874	1874	1874	0
198	20250227	152300	10763491	1874	1874	1874	1874	0
199	20250227	152200	10763491	1874	1874	1874	1874	0
200	20250227	152100	10763491	1874	1874	1874	1874	0
201	20250227	152000	10763491	1874	1874	1874	1874	0
202	20250227	151900	10763491	1874	1874	1874	1874	0
203	20250227	151800	10763491	1874	1874	1874	1874	3
204	20250227	151700	10757869	1874	1874	1874	1874	0
205	20250227	151600	10757869	1874	1874	1874	1874	36
206	20250227	151500	10690405	1874	1874	1874	1874	0
207	20250227	151400	10690405	1874	1874	1874	1874	0
208	20250227	151300	10690405	1874	1874	1874	1874	0
209	20250227	151200	10690405	1874	1874	1874	1874	0
210	20250227	151100	10690405	1874	1874	1874	1874	0
211	20250227	151000	10690405	1874	1874	1874	1874	165
212	20250227	150900	10381195	1873	1873	1873	1873	0
213	20250227	150800	10381195	1873	1873	1873	1873	0
214	20250227	150700	10381195	1873	1873	1873	1873	0
215	20250227	150600	10381195	1873	1873	1873	1873	0
216	20250227	150500	10381195	1873	1873	1873	1873	0
217	20250227	150400	10381195	1873	1873	1873	1873	2
218	20250227	150300	10377449	1873	1873	1873	1873	0
219	20250227	150200	10377449	1873	1873	1873	1873	0
220	20250227	150100	10377449	1873	1873	1873	1873	0
221	20250227	150000	10377449	1873	1873	1873	1873	50
222	20250227	145900	10283799	1873	1873	1873	1873	0
223	20250227	145800	10283799	1873	1873	1873	1873	0
224	20250227	145700	10283799	1873	1873	1873	1873	0
225	20250227	145600	10283799	1873	1873	1873	1873	0
226	20250227	145500	10283799	1873	1873	1873	1873	0
227	20250227	145400	10283799	1873	1873	1873	1873	0
228	20250227	145300	10283799	1873	1873	1873	1873	0
229	20250227	145200	10283799	1873	1873	1873	1873	0
230	20250227	145100	10283799	1873	1873	1873	1873	0
231	20250227	145000	10283799	1873	1873	1873	1873	0
232	20250227	144900	10283799	1873	1873	1873	1873	0
233	20250227	144800	10283799	1873	1873	1873	1873	0
234	20250227	144700	10283799	1873	1873	1873	1873	0
235	20250227	144600	10283799	1873	1873	1873	1873	0
236	20250227	144500	10283799	1873	1873	1873	1873	0
237	20250227	144400	10283799	1873	1873	1873	1873	0
238	20250227	144300	10283799	1873	1873	1873	1873	0
239	20250227	144200	10283799	1873	1873	1873	1873	0
240	20250227	144100	10283799	1873	1873	1873	1873	0
241	20250227	144000	10283799	1873	1873	1873	1873	0
242	20250227	143900	10283799	1873	1873	1873	1873	0
243	20250227	143800	10283799	1873	1873	1873	1873	0
244	20250227	143700	10283799	1873	1873	1873	1873	0
245	20250227	143600	10283799	1873	1873	1873	1873	0
246	20250227	143500	10283799	1873	1873	1873	1873	0
247	20250227	143400	10283799	1873	1873	1873	1873	0
248	20250227	143300	10283799	1873	1873	1873	1873	0
249	20250227	143200	10283799	1873	1873	1873	1873	0
250	20250227	143100	10283799	1873	1873	1873	1873	0
251	20250227	143000	10283799	1873	1873	1873	1873	0
252	20250227	142900	10283799	1873	1873	1873	1873	0
253	20250227	142800	10283799	1873	1873	1873	1873	0
254	20250227	142700	10283799	1873	1873	1873	1873	0
255	20250227	142600	10283799	1873	1873	1873	1873	0
256	20250227	142500	10283799	1873	1873	1873	1873	0
257	20250227	142400	10283799	1873	1873	1873	1873	0
258	20250227	142300	10283799	1873	1873	1873	1873	0
259	20250227	142200	10283799	1873	1873	1873	1873	0
260	20250227	142100	10283799	1873	1873	1873	1873	0
261	20250227	142000	10283799	1873	1873	1873	1873	0
262	20250227	141900	10283799	1873	1873	1873	1873	0
263	20250227	141800	10283799	1873	1873	1873	1873	0
264	20250227	141700	10283799	1873	1873	1873	1873	0
265	20250227	141600	10283799	1873	1873	1873	1873	0
266	20250227	141500	10283799	1873	1873	1873	1873	0
267	20250227	141400	10283799	1873	1873	1873	1873	0
268	20250227	141300	10283799	1873	1873	1873	1873	0
269	20250227	141200	10283799	1873	1873	1873	1873	0
270	20250227	141100	10283799	1873	1873	1873	1873	0
271	20250227	141000	10283799	1873	1873	1873	1873	0
272	20250227	140900	10283799	1873	1873	1873	1873	0
273	20250227	140800	10283799	1873	1873	1873	1873	0
274	20250227	140700	10283799	1873	1873	1873	1873	0
275	20250227	140600	10283799	1873	1873	1873	1873	0
276	20250227	140500	10283799	1873	1873	1873	1873	0
277	20250227	140400	10283799	1873	1873	1873	1873	0
278	20250227	140300	10283799	1873	1873	1873	1873	0
279	20250227	140200	10283799	1873	1873	1873	1873	0
280	20250227	140100	10283799	1873	1873	1873	1873	0
281	20250227	140000	10283799	1873	1873	1873	1873	0
282	20250227	135900	10283799	1873	1873	1873	1873	0
283	20250227	135800	10283799	1873	1873	1873	1873	0
284	20250227	135700	10283799	1873	1873	1873	1873	0
285	20250227	135600	10283799	1873	1873	1873	1873	0
286	20250227	135500	10283799	1873	1873	1873	1873	0
287	20250227	135400	10283799	1873	1873	1873	1873	0
288	20250227	135300	10283799	1873	1873	1873	1873	0
289	20250227	135200	10283799	1873	1873	1873	1873	0
290	20250227	135100	10283799	1873	1873	1873	1873	0
291	20250227	135000	10283799	1873	1873	1873	1873	0
292	20250227	134900	10283799	1873	1873	1873	1873	0
293	20250227	134800	10283799	1873	1873	1873	1873	0
294	20250227	134700	10283799	1873	1873	1873	1873	2
295	20250227	134600	10280053	1871	1871	1871	1871	0
296	20250227	134500	10280053	1871	1871	1871	1871	0
297	20250227	134400	10280053	1871	1871	1871	1871	0
298	20250227	134300	10280053	1871	1871	1871	1871	0
299	20250227	134200	10280053	1871	1871	1871	1871	0
300	20250227	134100	10280053	1871	1871	1871	1871	0
301	20250227	134000	10280053	1871	1871	1871	1871	0
302	20250227	133900	10280053	1871	1871	1871	1871	0
303	20250227	133800	10280053	1871	1871	1871	1871	0
304	20250227	133700	10280053	1871	1871	1871	1871	0
305	20250227	133600	10280053	1871	1871	1871	1871	0
306	20250227	133500	10280053	1871	1871	1871	1871	0
307	20250227	133400	10280053	1871	1871	1871	1871	0
308	20250227	133300	10280053	1871	1871	1871	1871	0
309	20250227	133200	10280053	1871	1871	1871	1871	0
310	20250227	133100	10280053	1871	1871	1871	1871	100
311	20250227	133000	10092953	1871	1871	1871	1871	0
312	20250227	132900	10092953	1871	1871	1871	1871	0
313	20250227	132800	10092953	1871	1871	1871	1871	0
314	20250227	132700	10092953	1871	1873	1873	1871	400
315	20250227	132600	9344239	1872	1872	1872	1872	0
316	20250227	132500	9344239	1872	1872	1872	1872	0
317	20250227	132400	9344239	1872	1872	1872	1872	0
318	20250227	132300	9344239	1872	1872	1872	1872	0
319	20250227	132200	9344239	1872	1872	1872	1872	0
320	20250227	132100	9344239	1872	1872	1872	1872	0
321	20250227	132000	9344239	1872	1872	1872	1872	0
322	20250227	131900	9344239	1872	1872	1872	1872	0
323	20250227	131800	9344239	1872	1872	1872	1872	0
324	20250227	131700	9344239	1872	1872	1872	1872	0
325	20250227	131600	9344239	1872	1872	1872	1872	0
326	20250227	131500	9344239	1872	1872	1872	1872	0
327	20250227	131400	9344239	1872	1872	1872	1872	0
328	20250227	131300	9344239	1872	1872	1872	1872	0
329	20250227	131200	9344239	1872	1872	1872	1872	0
330	20250227	131100	9344239	1872	1872	1872	1872	0
331	20250227	131000	9344239	1872	1874	1874	1872	108
332	20250227	130900	9141961	1874	1874	1874	1874	0
333	20250227	130800	9141961	1874	1874	1874	1874	0
334	20250227	130700	9141961	1874	1874	1874	1874	0
335	20250227	130600	9141961	1874	1874	1874	1874	0
336	20250227	130500	9141961	1874	1874	1874	1874	0
337	20250227	130400	9141961	1874	1874	1874	1874	0
338	20250227	130300	9141961	1874	1874	1874	1874	0
339	20250227	130200	9141961	1874	1874	1874	1874	0
340	20250227	130100	9141961	1874	1874	1874	1874	0
341	20250227	130000	9141961	1874	1874	1874	1874	0
342	20250227	125900	9141961	1874	1874	1874	1874	16
343	20250227	125800	9111977	1875	1875	1875	1875	0
344	20250227	125700	9111977	1875	1875	1875	1875	0
345	20250227	125600	9111977	1875	1875	1875	1875	0
346	20250227	125500	9111977	1875	1875	1875	1875	0
347	20250227	125400	9111977	1875	1875	1875	1875	0
348	20250227	125300	9111977	1875	1875	1875	1875	0
349	20250227	125200	9111977	1875	1875	1875	1875	0
350	20250227	125100	9111977	1875	1875	1875	1875	0
351	20250227	125000	9111977	1875	1875	1875	1875	0
352	20250227	124900	9111977	1875	1875	1875	1875	0
353	20250227	124800	9111977	1875	1875	1875	1875	0
354	20250227	124700	9111977	1875	1875	1875	1875	0
355	20250227	124600	9111977	1875	1875	1875	1875	0
356	20250227	124500	9111977	1875	1875	1875	1875	0
357	20250227	124400	9111977	1875	1875	1875	1875	0
358	20250227	124300	9111977	1875	1875	1875	1875	0
359	20250227	124200	9111977	1875	1875	1875	1875	0
360	20250227	124100	9111977	1875	1875	1875	1875	0
361	20250227	124000	9111977	1875	1875	1875	1875	0
362	20250227	123900	9111977	1875	1875	1875	1875	0
363	20250227	123800	9111977	1875	1875	1875	1875	0
364	20250227	123700	9111977	1875	1875	1875	1875	0
365	20250227	123600	9111977	1875	1875	1875	1875	0
366	20250227	123500	9111977	1875	1875	1875	1875	0
367	20250227	123400	9111977	1875	1875	1875	1875	0
368	20250227	123300	9111977	1875	1875	1875	1875	0
369	20250227	123200	9111977	1875	1875	1875	1875	0
370	20250227	123100	9111977	1875	1875	1875	1875	0
371	20250227	123000	9111977	1875	1875	1875	1875	0
372	20250227	122900	9111977	1875	1875	1875	1875	0
373	20250227	122800	9111977	1875	1875	1875	1875	0
374	20250227	122700	9111977	1875	1875	1875	1875	0
375	20250227	122600	9111977	1875	1875	1875	1875	0
376	20250227	122500	9111977	1875	1875	1875	1875	169
377	20250227	122400	8795102	1876	1876	1876	1876	0
378	20250227	122300	8795102	1876	1876	1876	1876	0
379	20250227	122200	8795102	1876	1876	1876	1876	0
380	20250227	122100	8795102	1876	1876	1876	1876	0
381	20250227	122000	8795102	1876	1876	1876	1876	0
382	20250227	121900	8795102	1876	1876	1876	1876	0
383	20250227	121800	8795102	1876	1876	1876	1876	0
384	20250227	121700	8795102	1876	1876	1876	1876	0
385	20250227	121600	8795102	1876	1876	1876	1876	0
386	20250227	121500	8795102	1876	1876	1876	1876	0
387	20250227	121400	8795102	1876	1876	1876	1876	0
388	20250227	121300	8795102	1876	1876	1876	1876	0
389	20250227	121200	8795102	1876	1876	1876	1876	0
390	20250227	121100	8795102	1876	1876	1876	1876	0
391	20250227	121000	8795102	1876	1876	1876	1876	0
392	20250227	120900	8795102	1876	1876	1876	1876	25
393	20250227	120800	8748202	1877	1877	1877	1877	0
394	20250227	120700	8748202	1877	1877	1877	1877	0
395	20250227	120600	8748202	1877	1877	1877	1877	0
396	20250227	120500	8748202	1877	1877	1877	1877	0
397	20250227	120400	8748202	1877	1877	1877	1877	0
398	20250227	120300	8748202	1877	1877	1877	1877	0
399	20250227	120200	8748202	1877	1877	1877	1877	0
400	20250227	120100	8748202	1877	1877	1877	1877	0
401	20250227	120000	8748202	1877	1877	1877	1877	0
402	20250227	115900	8748202	1877	1877	1877	1877	0
403	20250227	115800	8748202	1877	1877	1877	1877	0
404	20250227	115700	8748202	1877	1877	1877	1877	0
405	20250227	115600	8748202	1877	1877	1877	1877	0
406	20250227	115500	8748202	1877	1877	1877	1877	0
407	20250227	115400	8748202	1877	1877	1877	1877	0
408	20250227	115300	8748202	1877	1877	1877	1877	0
409	20250227	115200	8748202	1877	1877	1877	1877	0
410	20250227	115100	8748202	1877	1877	1877	1877	0
411	20250227	115000	8748202	1877	1877	1877	1877	0
412	20250227	114900	8748202	1877	1877	1877	1877	0
413	20250227	114800	8748202	1877	1877	1877	1877	0
414	20250227	114700	8748202	1877	1877	1877	1877	0
415	20250227	114600	8748202	1877	1877	1877	1877	0
416	20250227	114500	8748202	1877	1877	1877	1877	0
417	20250227	114400	8748202	1877	1877	1877	1877	0
418	20250227	114300	8748202	1877	1877	1877	1877	0
419	20250227	114200	8748202	1877	1877	1877	1877	0
420	20250227	114100	8748202	1877	1877	1877	1877	0
421	20250227	114000	8748202	1877	1877	1877	1877	0
422	20250227	113900	8748202	1877	1877	1877	1877	0
423	20250227	113800	8748202	1877	1877	1877	1877	0
424	20250227	113700	8748202	1877	1877	1877	1877	0
425	20250227	113600	8748202	1877	1877	1877	1877	0
426	20250227	113500	8748202	1877	1877	1877	1877	0
427	20250227	113400	8748202	1877	1877	1877	1877	0
428	20250227	113300	8748202	1877	1877	1877	1877	0
429	20250227	113200	8748202	1877	1877	1877	1877	0
430	20250227	113100	8748202	1877	1877	1877	1877	0
431	20250227	113000	8748202	1877	1877	1877	1877	0
432	20250227	112900	8748202	1877	1877	1877	1877	0
433	20250227	112800	8748202	1877	1877	1877	1877	0
434	20250227	112700	8748202	1877	1877	1877	1877	0
435	20250227	112600	8748202	1877	1877	1877	1877	0
436	20250227	112500	8748202	1877	1877	1877	1877	0
437	20250227	112400	8748202	1877	1877	1877	1877	0
438	20250227	112300	8748202	1877	1877	1877	1877	0
439	20250227	112200	8748202	1877	1877	1877	1877	0
440	20250227	112100	8748202	1877	1877	1877	1877	0
441	20250227	112000	8748202	1877	1877	1877	1877	0
442	20250227	111900	8748202	1877	1877	1877	1877	0
443	20250227	111800	8748202	1877	1877	1877	1877	0
444	20250227	111700	8748202	1877	1877	1877	1877	0
445	20250227	111600	8748202	1877	1877	1877	1877	0
446	20250227	111500	8748202	1877	1877	1877	1877	0
447	20250227	111400	8748202	1877	1877	1877	1877	0
448	20250227	111300	8748202	1877	1877	1877	1877	1
449	20250227	111200	8746325	1877	1877	1877	1877	0
450	20250227	111100	8746325	1877	1877	1877	1877	0
451	20250227	111000	8746325	1877	1877	1877	1877	0
452	20250227	110900	8746325	1877	1877	1877	1877	0
453	20250227	110800	8746325	1877	1877	1877	1877	0
454	20250227	110700	8746325	1877	1877	1877	1877	0
455	20250227	110600	8746325	1877	1877	1877	1877	0
456	20250227	110500	8746325	1877	1877	1877	1877	0
457	20250227	110400	8746325	1877	1877	1877	1877	0
458	20250227	110300	8746325	1877	1877	1877	1877	0
459	20250227	110200	8746325	1877	1877	1877	1877	0
460	20250227	110100	8746325	1877	1877	1877	1877	0
461	20250227	110000	8746325	1877	1877	1877	1877	0
462	20250227	105900	8746325	1877	1877	1877	1877	0
463	20250227	105800	8746325	1877	1877	1877	1877	0
464	20250227	105700	8746325	1877	1875	1877	1875	31
465	20250227	105600	8688198	1875	1875	1875	1875	0
466	20250227	105500	8688198	1875	1875	1875	1875	20
467	20250227	105400	8650698	1877	1877	1877	1877	0
468	20250227	105300	8650698	1877	1877	1877	1877	0
469	20250227	105200	8650698	1877	1877	1877	1877	0
470	20250227	105100	8650698	1877	1877	1877	1877	0
471	20250227	105000	8650698	1877	1877	1877	1877	0
472	20250227	104900	8650698	1877	1877	1877	1877	0
473	20250227	104800	8650698	1877	1877	1877	1877	0
474	20250227	104700	8650698	1877	1877	1877	1877	0
475	20250227	104600	8650698	1877	1877	1877	1877	0
476	20250227	104500	8650698	1877	1877	1877	1877	0
477	20250227	104400	8650698	1877	1877	1877	1877	0
478	20250227	104300	8650698	1877	1877	1877	1877	0
479	20250227	104200	8650698	1877	1877	1877	1877	0
480	20250227	104100	8650698	1877	1877	1877	1877	0
481	20250227	104000	8650698	1877	1877	1877	1877	0
482	20250227	103900	8650698	1877	1877	1877	1877	0
483	20250227	103800	8650698	1877	1877	1877	1877	0
484	20250227	103700	8650698	1877	1877	1877	1877	0
485	20250227	103600	8650698	1877	1877	1877	1877	0
486	20250227	103500	8650698	1877	1877	1877	1877	0
487	20250227	103400	8650698	1877	1877	1877	1877	0
488	20250227	103300	8650698	1877	1877	1877	1877	0
489	20250227	103200	8650698	1877	1877	1877	1877	0
490	20250227	103100	8650698	1877	1877	1877	1877	0
491	20250227	103000	8650698	1877	1877	1877	1877	0
492	20250227	102900	8650698	1877	1877	1877	1877	0
493	20250227	102800	8650698	1877	1877	1877	1877	0
494	20250227	102700	8650698	1877	1877	1877	1877	0
495	20250227	102600	8650698	1877	1877	1877	1877	0
496	20250227	102500	8650698	1877	1877	1877	1877	17
497	20250227	102400	8618789	1877	1877	1877	1877	2100
498	20250227	102300	4677089	1877	1877	1877	1877	0
499	20250227	102200	4677089	1877	1877	1877	1877	0
500	20250227	102100	4677089	1877	1877	1877	1877	0
501	20250227	102000	4677089	1877	1877	1877	1877	0
502	20250227	101900	4677089	1877	1877	1877	1877	0
503	20250227	101800	4677089	1877	1877	1877	1877	0
504	20250227	101700	4677089	1877	1877	1877	1877	0
505	20250227	101600	4677089	1877	1877	1877	1877	0
506	20250227	101500	4677089	1877	1877	1877	1877	0
507	20250227	101400	4677089	1877	1877	1877	1877	0
508	20250227	101300	4677089	1877	1877	1877	1877	0
509	20250227	101200	4677089	1877	1877	1877	1877	0
510	20250227	101100	4677089	1877	1877	1877	1877	0
511	20250227	101000	4677089	1877	1877	1877	1877	0
512	20250227	100900	4677089	1877	1877	1877	1877	0
513	20250227	100800	4677089	1877	1876	1877	1876	151
514	20250227	100700	4393812	1875	1875	1875	1875	0
515	20250227	100600	4393812	1875	1875	1875	1875	0
516	20250227	100500	4393812	1875	1875	1875	1875	0
517	20250227	100400	4393812	1875	1875	1875	1875	0
518	20250227	100300	4393812	1875	1875	1875	1875	0
519	20250227	100200	4393812	1875	1875	1875	1875	0
520	20250227	100100	4393812	1875	1875	1875	1875	0
521	20250227	100000	4393812	1875	1875	1875	1875	0
522	20250227	095900	4393812	1875	1875	1875	1875	0
523	20250227	095800	4393812	1875	1875	1875	1875	0
524	20250227	095700	4393812	1875	1875	1875	1875	0
525	20250227	095600	4393812	1875	1875	1875	1875	0
526	20250227	095500	4393812	1875	1875	1875	1875	7
527	20250227	095400	4380687	1878	1878	1878	1878	0
528	20250227	095300	4380687	1878	1878	1878	1878	0
529	20250227	095200	4380687	1878	1878	1878	1878	0
530	20250227	095100	4380687	1878	1878	1878	1878	0
531	20250227	095000	4380687	1878	1878	1878	1878	0
532	20250227	094900	4380687	1878	1878	1878	1878	0
533	20250227	094800	4380687	1878	1878	1878	1878	0
534	20250227	094700	4380687	1878	1878	1878	1878	0
535	20250227	094600	4380687	1878	1878	1878	1878	0
536	20250227	094500	4380687	1878	1878	1878	1878	0
537	20250227	094400	4380687	1878	1878	1878	1878	0
538	20250227	094300	4380687	1878	1878	1878	1878	0
539	20250227	094200	4380687	1878	1878	1878	1878	2
540	20250227	094100	4376931	1877	1877	1877	1877	0
541	20250227	094000	4376931	1877	1877	1877	1877	0
542	20250227	093900	4376931	1877	1877	1877	1877	0
543	20250227	093800	4376931	1877	1877	1877	1877	0
544	20250227	093700	4376931	1877	1877	1877	1877	0
545	20250227	093600	4376931	1877	1877	1877	1877	0
546	20250227	093500	4376931	1877	1877	1877	1877	50
547	20250227	093400	4283081	1877	1877	1877	1877	0
548	20250227	093300	4283081	1877	1877	1877	1877	0
549	20250227	093200	4283081	1877	1877	1877	1877	1
550	20250227	093100	4281204	1877	1877	1877	1877	0
551	20250227	093000	4281204	1877	1877	1877	1877	0
552	20250227	092900	4281204	1877	1877	1877	1877	0
553	20250227	092800	4281204	1877	1877	1877	1877	1
554	20250227	092700	4279327	1877	1877	1877	1877	0
555	20250227	092600	4279327	1877	1877	1877	1877	0
556	20250227	092500	4279327	1877	1877	1877	1877	58
557	20250227	092400	4170461	1874	1874	1874	1874	0
558	20250227	092300	4170461	1874	1874	1874	1874	0
559	20250227	092200	4170461	1874	1874	1874	1874	0
560	20250227	092100	4170461	1874	1874	1874	1874	0
561	20250227	092000	4170461	1874	1874	1874	1874	0
562	20250227	091900	4170461	1874	1874	1874	1874	0
563	20250227	091800	4170461	1874	1874	1874	1874	0
564	20250227	091700	4170461	1874	1874	1874	1874	0
565	20250227	091600	4170461	1874	1874	1874	1874	0
566	20250227	091500	4170461	1874	1874	1874	1874	0
567	20250227	091400	4170461	1874	1874	1874	1874	20
568	20250227	091300	4132981	1879	1879	1879	1879	0
569	20250227	091200	4132981	1879	1879	1879	1879	1
570	20250227	091100	4131102	1870	1870	1870	1870	0
571	20250227	091000	4131102	1870	1870	1870	1870	0
572	20250227	090900	4131102	1870	1870	1870	1870	1
573	20250227	090800	4129232	1879	1879	1879	1879	1065
574	20250227	090700	2128097	1879	1879	1879	1879	481
575	20250227	090600	1224298	1883	1883	1883	1883	0
576	20250227	090500	1224298	1883	1883	1883	1883	0
577	20250227	090400	1224298	1883	1883	1883	1883	0
578	20250227	090300	1224298	1883	1883	1883	1883	1
579	20250227	090200	1222415	1883	1880	1883	1880	475
580	20250227	090100	328768	1868	1868	1868	1868	0
581	20250227	090000	328768	1868	1868	1868	1868	176