KissMeData/002920/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	183900	80062988	1861	1861	1861	1861	949
3	20250219	183800	80062988	1861	1861	1861	1861	0
4	20250219	183700	80062988	1861	1861	1861	1861	0
5	20250219	183600	80062988	1861	1861	1861	1861	0
6	20250219	183500	80062988	1861	1861	1861	1861	0
7	20250219	183400	80062988	1861	1861	1861	1861	0
8	20250219	183300	80062988	1861	1861	1861	1861	0
9	20250219	183200	80062988	1861	1861	1861	1861	0
10	20250219	183100	80062988	1861	1861	1861	1861	0
11	20250219	183000	80062988	1861	1861	1861	1861	0
12	20250219	182900	80062988	1861	1861	1861	1861	0
13	20250219	182800	80062988	1861	1861	1861	1861	0
14	20250219	182700	80062988	1861	1861	1861	1861	0
15	20250219	182600	80062988	1861	1861	1861	1861	0
16	20250219	182500	80062988	1861	1861	1861	1861	0
17	20250219	182400	80062988	1861	1861	1861	1861	0
18	20250219	182300	80062988	1861	1861	1861	1861	0
19	20250219	182200	80062988	1861	1861	1861	1861	0
20	20250219	182100	80062988	1861	1861	1861	1861	0
21	20250219	182000	80062988	1861	1861	1861	1861	0
22	20250219	181900	80062988	1861	1861	1861	1861	0
23	20250219	181800	80062988	1861	1861	1861	1861	0
24	20250219	181700	80062988	1861	1861	1861	1861	0
25	20250219	181600	80062988	1861	1861	1861	1861	0
26	20250219	181500	80062988	1861	1861	1861	1861	0
27	20250219	181400	80062988	1861	1861	1861	1861	0
28	20250219	181300	80062988	1861	1861	1861	1861	0
29	20250219	181200	80062988	1861	1861	1861	1861	0
30	20250219	181100	80062988	1861	1861	1861	1861	0
31	20250219	181000	80062988	1861	1861	1861	1861	0
32	20250219	180900	80062988	1861	1861	1861	1861	949
33	20250219	180800	80062988	1861	1861	1861	1861	0
34	20250219	180700	80062988	1861	1861	1861	1861	0
35	20250219	180600	80062988	1861	1861	1861	1861	0
36	20250219	180500	80062988	1861	1861	1861	1861	0
37	20250219	180400	80062988	1861	1861	1861	1861	0
38	20250219	180300	80062988	1861	1861	1861	1861	0
39	20250219	180200	80062988	1861	1861	1861	1861	0
40	20250219	180100	80062988	1861	1861	1861	1861	0
41	20250219	180000	80062988	1861	1861	1861	1861	0
42	20250219	175900	80062988	1861	1861	1861	1861	0
43	20250219	175800	80062988	1861	1861	1861	1861	0
44	20250219	175700	80062988	1861	1861	1861	1861	0
45	20250219	175600	80062988	1861	1861	1861	1861	0
46	20250219	175500	80062988	1861	1861	1861	1861	0
47	20250219	175400	80062988	1861	1861	1861	1861	0
48	20250219	175300	80062988	1861	1861	1861	1861	0
49	20250219	175200	80062988	1861	1861	1861	1861	0
50	20250219	175100	80062988	1861	1861	1861	1861	0
51	20250219	175000	80062988	1861	1861	1861	1861	0
52	20250219	174900	80062988	1861	1861	1861	1861	0
53	20250219	174800	80062988	1861	1861	1861	1861	0
54	20250219	174700	80062988	1861	1861	1861	1861	0
55	20250219	174600	80062988	1861	1861	1861	1861	0
56	20250219	174500	80062988	1861	1861	1861	1861	0
57	20250219	174400	80062988	1861	1861	1861	1861	0
58	20250219	174300	80062988	1861	1861	1861	1861	0
59	20250219	174200	80062988	1861	1861	1861	1861	0
60	20250219	174100	80062988	1861	1861	1861	1861	0
61	20250219	174000	80062988	1861	1861	1861	1861	0
62	20250219	173900	80062988	1861	1861	1861	1861	949
63	20250219	173800	80062988	1861	1861	1861	1861	0
64	20250219	173700	80062988	1861	1861	1861	1861	0
65	20250219	173600	80062988	1861	1861	1861	1861	0
66	20250219	173500	80062988	1861	1861	1861	1861	0
67	20250219	173400	80062988	1861	1861	1861	1861	0
68	20250219	173300	80062988	1861	1861	1861	1861	0
69	20250219	173200	80062988	1861	1861	1861	1861	0
70	20250219	173100	80062988	1861	1861	1861	1861	0
71	20250219	173000	80062988	1861	1861	1861	1861	0
72	20250219	172900	80062988	1861	1861	1861	1861	0
73	20250219	172800	80062988	1861	1861	1861	1861	0
74	20250219	172700	80062988	1861	1861	1861	1861	0
75	20250219	172600	80062988	1861	1861	1861	1861	0
76	20250219	172500	80062988	1861	1861	1861	1861	0
77	20250219	172400	80062988	1861	1861	1861	1861	0
78	20250219	172300	80062988	1861	1861	1861	1861	0
79	20250219	172200	80062988	1861	1861	1861	1861	0
80	20250219	172100	80062988	1861	1861	1861	1861	0
81	20250219	172000	80062988	1861	1861	1861	1861	0
82	20250219	171900	80062988	1861	1861	1861	1861	0
83	20250219	171800	80062988	1861	1861	1861	1861	0
84	20250219	171700	80062988	1861	1861	1861	1861	0
85	20250219	171600	80062988	1861	1861	1861	1861	0
86	20250219	171500	80062988	1861	1861	1861	1861	0
87	20250219	171400	80062988	1861	1861	1861	1861	0
88	20250219	171300	80062988	1861	1861	1861	1861	0
89	20250219	171200	80062988	1861	1861	1861	1861	0
90	20250219	171100	80062988	1861	1861	1861	1861	0
91	20250219	171000	80062988	1861	1861	1861	1861	0
92	20250219	170900	80062988	1861	1861	1861	1861	949
93	20250219	170800	80062988	1861	1861	1861	1861	0
94	20250219	170700	80062988	1861	1861	1861	1861	0
95	20250219	170600	80062988	1861	1861	1861	1861	0
96	20250219	170500	80062988	1861	1861	1861	1861	0
97	20250219	170400	80062988	1861	1861	1861	1861	0
98	20250219	170300	80062988	1861	1861	1861	1861	0
99	20250219	170200	80062988	1861	1861	1861	1861	0
100	20250219	170100	80062988	1861	1861	1861	1861	0
101	20250219	170000	80062988	1861	1861	1861	1861	0
102	20250219	165900	80062988	1861	1861	1861	1861	0
103	20250219	165800	80062988	1861	1861	1861	1861	0
104	20250219	165700	80062988	1861	1861	1861	1861	0
105	20250219	165600	80062988	1861	1861	1861	1861	0
106	20250219	165500	80062988	1861	1861	1861	1861	0
107	20250219	165400	80062988	1861	1861	1861	1861	0
108	20250219	165300	80062988	1861	1861	1861	1861	0
109	20250219	165200	80062988	1861	1861	1861	1861	0
110	20250219	165100	80062988	1861	1861	1861	1861	0
111	20250219	165000	80062988	1861	1861	1861	1861	0
112	20250219	164900	80062988	1861	1861	1861	1861	0
113	20250219	164800	80062988	1861	1861	1861	1861	0
114	20250219	164700	80062988	1861	1861	1861	1861	0
115	20250219	164600	80062988	1861	1861	1861	1861	0
116	20250219	164500	80062988	1861	1861	1861	1861	0
117	20250219	164400	80062988	1861	1861	1861	1861	0
118	20250219	164300	80062988	1861	1861	1861	1861	0
119	20250219	164200	80062988	1861	1861	1861	1861	0
120	20250219	164100	80062988	1861	1861	1861	1861	0
121	20250219	164000	80062988	1861	1861	1861	1861	0
122	20250219	163900	80062988	1861	1861	1861	1861	949
123	20250219	163800	80062988	1861	1861	1861	1861	0
124	20250219	163700	80062988	1861	1861	1861	1861	0
125	20250219	163600	80062988	1861	1861	1861	1861	0
126	20250219	163500	80062988	1861	1861	1861	1861	0
127	20250219	163400	80062988	1861	1861	1861	1861	0
128	20250219	163300	80062988	1861	1861	1861	1861	0
129	20250219	163200	80062988	1861	1861	1861	1861	0
130	20250219	163100	80062988	1861	1861	1861	1861	0
131	20250219	163000	80062988	1861	1861	1861	1861	0
132	20250219	162900	80062988	1861	1861	1861	1861	0
133	20250219	162800	80062988	1861	1861	1861	1861	0
134	20250219	162700	80062988	1861	1861	1861	1861	0
135	20250219	162600	80062988	1861	1861	1861	1861	0
136	20250219	162500	80062988	1861	1861	1861	1861	0
137	20250219	162400	80062988	1861	1861	1861	1861	0
138	20250219	162300	80062988	1861	1861	1861	1861	0
139	20250219	162200	80062988	1861	1861	1861	1861	0
140	20250219	162100	80062988	1861	1861	1861	1861	0
141	20250219	162000	80062988	1861	1861	1861	1861	0
142	20250219	161900	80062988	1861	1861	1861	1861	0
143	20250219	161800	80062988	1861	1861	1861	1861	0
144	20250219	161700	80062988	1861	1861	1861	1861	0
145	20250219	161600	80062988	1861	1861	1861	1861	0
146	20250219	161500	80062988	1861	1861	1861	1861	0
147	20250219	161400	80062988	1861	1861	1861	1861	0
148	20250219	161300	80062988	1861	1861	1861	1861	0
149	20250219	161200	80062988	1861	1861	1861	1861	0
150	20250219	161100	80062988	1861	1861	1861	1861	0
151	20250219	161000	80062988	1861	1861	1861	1861	0
152	20250219	160900	80062988	1861	1861	1861	1861	949
153	20250219	160800	80062988	1861	1861	1861	1861	0
154	20250219	160700	80062988	1861	1861	1861	1861	0
155	20250219	160600	80062988	1861	1861	1861	1861	0
156	20250219	160500	80062988	1861	1861	1861	1861	0
157	20250219	160400	80062988	1861	1861	1861	1861	0
158	20250219	160300	80062988	1861	1861	1861	1861	0
159	20250219	160200	80062988	1861	1861	1861	1861	0
160	20250219	160100	80062988	1861	1861	1861	1861	0
161	20250219	160000	80062988	1861	1861	1861	1861	0
162	20250219	155900	80062988	1861	1861	1861	1861	0
163	20250219	155800	80062988	1861	1861	1861	1861	0
164	20250219	155700	80062988	1861	1861	1861	1861	0
165	20250219	155600	80062988	1861	1861	1861	1861	0
166	20250219	155500	80062988	1861	1861	1861	1861	0
167	20250219	155400	80062988	1861	1861	1861	1861	0
168	20250219	155300	80062988	1861	1861	1861	1861	0
169	20250219	155200	80062988	1861	1861	1861	1861	0
170	20250219	155100	80062988	1861	1861	1861	1861	0
171	20250219	155000	80062988	1861	1861	1861	1861	0
172	20250219	154900	80062988	1861	1861	1861	1861	0
173	20250219	154800	80062988	1861	1861	1861	1861	0
174	20250219	154700	80062988	1861	1861	1861	1861	0
175	20250219	154600	80062988	1861	1861	1861	1861	0
176	20250219	154500	80062988	1861	1861	1861	1861	0
177	20250219	154400	80062988	1861	1861	1861	1861	0
178	20250219	154300	80062988	1861	1861	1861	1861	0
179	20250219	154200	80062988	1861	1861	1861	1861	0
180	20250219	154100	80062988	1861	1861	1861	1861	0
181	20250219	154000	80062988	1861	1861	1861	1861	0
182	20250219	153900	80062988	1861	1861	1861	1861	949
183	20250219	153800	80062988	1861	1861	1861	1861	0
184	20250219	153700	80062988	1861	1861	1861	1861	0
185	20250219	153600	80062988	1861	1861	1861	1861	0
186	20250219	153500	80062988	1861	1861	1861	1861	0
187	20250219	153400	80062988	1861	1861	1861	1861	0
188	20250219	153300	80062988	1861	1861	1861	1861	0
189	20250219	153200	80062988	1861	1861	1861	1861	0
190	20250219	153100	80062988	1861	1861	1861	1861	0
191	20250219	153000	80062988	1861	1861	1861	1861	949
192	20250219	152900	78296899	1861	1861	1861	1861	0
193	20250219	152800	78296899	1861	1861	1861	1861	0
194	20250219	152700	78296899	1861	1861	1861	1861	0
195	20250219	152600	78296899	1861	1861	1861	1861	0
196	20250219	152500	78296899	1861	1861	1861	1861	0
197	20250219	152400	78296899	1861	1861	1861	1861	0
198	20250219	152300	78296899	1861	1861	1861	1861	0
199	20250219	152200	78296899	1861	1861	1861	1861	0
200	20250219	152100	78296899	1861	1861	1861	1861	0
201	20250219	152000	78296899	1861	1861	1861	1861	0
202	20250219	151900	78296899	1861	1861	1861	1861	0
203	20250219	151800	78296899	1861	1861	1861	1861	0
204	20250219	151700	78296899	1861	1861	1861	1861	0
205	20250219	151600	78296899	1861	1861	1861	1861	0
206	20250219	151500	78296899	1861	1861	1861	1861	0
207	20250219	151400	78296899	1861	1861	1861	1861	0
208	20250219	151300	78296899	1861	1861	1861	1861	0
209	20250219	151200	78296899	1861	1861	1861	1861	7
210	20250219	151100	78283872	1861	1861	1861	1861	1123
211	20250219	151000	76193969	1861	1861	1861	1861	0
212	20250219	150900	76193969	1861	1861	1861	1861	0
213	20250219	150800	76193969	1861	1861	1861	1861	0
214	20250219	150700	76193969	1861	1861	1861	1861	0
215	20250219	150600	76193969	1861	1861	1861	1861	0
216	20250219	150500	76193969	1861	1861	1861	1861	0
217	20250219	150400	76193969	1861	1861	1861	1861	0
218	20250219	150300	76193969	1861	1861	1861	1861	0
219	20250219	150200	76193969	1861	1861	1861	1861	0
220	20250219	150100	76193969	1861	1861	1861	1861	0
221	20250219	150000	76193969	1861	1861	1861	1861	0
222	20250219	145900	76193969	1861	1861	1861	1861	0
223	20250219	145800	76193969	1861	1861	1861	1861	0
224	20250219	145700	76193969	1861	1861	1861	1861	0
225	20250219	145600	76193969	1861	1861	1861	1861	0
226	20250219	145500	76193969	1861	1861	1861	1861	0
227	20250219	145400	76193969	1861	1861	1861	1861	0
228	20250219	145300	76193969	1861	1861	1861	1861	0
229	20250219	145200	76193969	1861	1861	1861	1861	0
230	20250219	145100	76193969	1861	1861	1861	1861	0
231	20250219	145000	76193969	1861	1861	1861	1861	0
232	20250219	144900	76193969	1861	1861	1861	1861	0
233	20250219	144800	76193969	1861	1861	1861	1861	0
234	20250219	144700	76193969	1861	1861	1861	1861	0
235	20250219	144600	76193969	1861	1861	1861	1861	0
236	20250219	144500	76193969	1861	1861	1861	1861	0
237	20250219	144400	76193969	1861	1861	1861	1861	0
238	20250219	144300	76193969	1861	1861	1861	1861	0
239	20250219	144200	76193969	1861	1861	1861	1861	0
240	20250219	144100	76193969	1861	1861	1861	1861	0
241	20250219	144000	76193969	1861	1861	1861	1861	0
242	20250219	143900	76193969	1861	1861	1861	1861	0
243	20250219	143800	76193969	1861	1861	1861	1861	0
244	20250219	143700	76193969	1861	1861	1861	1861	0
245	20250219	143600	76193969	1861	1861	1861	1861	0
246	20250219	143500	76193969	1861	1861	1861	1861	0
247	20250219	143400	76193969	1861	1861	1861	1861	0
248	20250219	143300	76193969	1861	1861	1861	1861	0
249	20250219	143200	76193969	1861	1861	1861	1861	0
250	20250219	143100	76193969	1861	1861	1861	1861	0
251	20250219	143000	76193969	1861	1861	1861	1861	0
252	20250219	142900	76193969	1861	1861	1861	1861	0
253	20250219	142800	76193969	1861	1861	1861	1861	0
254	20250219	142700	76193969	1861	1861	1861	1861	0
255	20250219	142600	76193969	1861	1861	1861	1861	0
256	20250219	142500	76193969	1861	1861	1861	1861	0
257	20250219	142400	76193969	1861	1861	1861	1861	0
258	20250219	142300	76193969	1861	1861	1861	1861	0
259	20250219	142200	76193969	1861	1861	1861	1861	0
260	20250219	142100	76193969	1861	1861	1861	1861	0
261	20250219	142000	76193969	1861	1861	1861	1861	0
262	20250219	141900	76193969	1861	1861	1861	1861	1700
263	20250219	141800	73030269	1859	1859	1859	1859	0
264	20250219	141700	73030269	1859	1859	1859	1859	0
265	20250219	141600	73030269	1859	1859	1859	1859	0
266	20250219	141500	73030269	1859	1859	1859	1859	0
267	20250219	141400	73030269	1859	1859	1859	1859	0
268	20250219	141300	73030269	1859	1859	1859	1859	0
269	20250219	141200	73030269	1859	1859	1859	1859	0
270	20250219	141100	73030269	1859	1859	1859	1859	0
271	20250219	141000	73030269	1859	1859	1859	1859	0
272	20250219	140900	73030269	1859	1859	1859	1859	0
273	20250219	140800	73030269	1859	1859	1859	1859	0
274	20250219	140700	73030269	1859	1859	1859	1859	0
275	20250219	140600	73030269	1859	1859	1859	1859	0
276	20250219	140500	73030269	1859	1859	1859	1859	0
277	20250219	140400	73030269	1859	1859	1859	1859	0
278	20250219	140300	73030269	1859	1859	1859	1859	0
279	20250219	140200	73030269	1859	1859	1859	1859	1115
280	20250219	140100	70957484	1860	1862	1862	1860	7000
281	20250219	140000	57933889	1862	1862	1862	1862	0
282	20250219	135900	57933889	1862	1862	1862	1862	0
283	20250219	135800	57933889	1862	1862	1862	1862	0
284	20250219	135700	57933889	1862	1862	1862	1862	0
285	20250219	135600	57933889	1862	1862	1862	1862	0
286	20250219	135500	57933889	1862	1862	1862	1862	144
287	20250219	135400	57665761	1863	1863	1863	1863	0
288	20250219	135300	57665761	1863	1863	1863	1863	56
289	20250219	135200	57561433	1865	1865	1865	1865	0
290	20250219	135100	57561433	1865	1865	1865	1865	0
291	20250219	135000	57561433	1865	1865	1865	1865	0
292	20250219	134900	57561433	1865	1865	1865	1865	0
293	20250219	134800	57561433	1865	1865	1865	1865	0
294	20250219	134700	57561433	1865	1865	1865	1865	10
295	20250219	134600	57542783	1865	1865	1865	1865	0
296	20250219	134500	57542783	1865	1865	1865	1865	0
297	20250219	134400	57542783	1865	1865	1865	1865	0
298	20250219	134300	57542783	1865	1865	1865	1865	0
299	20250219	134200	57542783	1865	1865	1865	1865	0
300	20250219	134100	57542783	1865	1865	1865	1865	0
301	20250219	134000	57542783	1865	1865	1865	1865	0
302	20250219	133900	57542783	1865	1865	1865	1865	0
303	20250219	133800	57542783	1865	1865	1865	1865	0
304	20250219	133700	57542783	1865	1865	1865	1865	0
305	20250219	133600	57542783	1865	1865	1865	1865	0
306	20250219	133500	57542783	1865	1865	1865	1865	0
307	20250219	133400	57542783	1865	1865	1865	1865	0
308	20250219	133300	57542783	1865	1865	1865	1865	0
309	20250219	133200	57542783	1865	1865	1865	1865	0
310	20250219	133100	57542783	1865	1865	1865	1865	0
311	20250219	133000	57542783	1865	1865	1865	1865	0
312	20250219	132900	57542783	1865	1865	1865	1865	0
313	20250219	132800	57542783	1865	1865	1865	1865	0
314	20250219	132700	57542783	1865	1865	1865	1865	0
315	20250219	132600	57542783	1865	1865	1865	1865	0
316	20250219	132500	57542783	1865	1865	1865	1865	0
317	20250219	132400	57542783	1865	1865	1865	1865	0
318	20250219	132300	57542783	1865	1865	1865	1865	1
319	20250219	132200	57540918	1863	1863	1863	1863	0
320	20250219	132100	57540918	1863	1863	1863	1863	0
321	20250219	132000	57540918	1863	1863	1863	1863	0
322	20250219	131900	57540918	1863	1863	1863	1863	20
323	20250219	131800	57503658	1863	1863	1863	1863	0
324	20250219	131700	57503658	1863	1863	1863	1863	0
325	20250219	131600	57503658	1863	1863	1863	1863	0
326	20250219	131500	57503658	1863	1863	1863	1863	0
327	20250219	131400	57503658	1863	1863	1863	1863	80
328	20250219	131300	57354618	1863	1863	1863	1863	0
329	20250219	131200	57354618	1863	1863	1863	1863	17
330	20250219	131100	57322947	1863	1863	1863	1863	0
331	20250219	131000	57322947	1863	1863	1863	1863	0
332	20250219	130900	57322947	1863	1863	1863	1863	0
333	20250219	130800	57322947	1863	1863	1863	1863	0
334	20250219	130700	57322947	1863	1863	1863	1863	0
335	20250219	130600	57322947	1863	1863	1863	1863	0
336	20250219	130500	57322947	1863	1863	1863	1863	0
337	20250219	130400	57322947	1863	1863	1863	1863	0
338	20250219	130300	57322947	1863	1863	1863	1863	100
339	20250219	130200	57136647	1862	1862	1862	1862	0
340	20250219	130100	57136647	1862	1862	1862	1862	0
341	20250219	130000	57136647	1862	1862	1862	1862	1
342	20250219	125900	57134785	1861	1861	1861	1861	0
343	20250219	125800	57134785	1861	1861	1861	1861	0
344	20250219	125700	57134785	1861	1861	1861	1861	0
345	20250219	125600	57134785	1861	1861	1861	1861	0
346	20250219	125500	57134785	1861	1861	1861	1861	0
347	20250219	125400	57134785	1861	1861	1861	1861	0
348	20250219	125300	57134785	1861	1861	1861	1861	45
349	20250219	125200	57051040	1861	1861	1861	1861	0
350	20250219	125100	57051040	1861	1861	1861	1861	0
351	20250219	125000	57051040	1861	1861	1861	1861	0
352	20250219	124900	57051040	1861	1861	1861	1861	0
353	20250219	124800	57051040	1861	1861	1861	1861	0
354	20250219	124700	57051040	1861	1861	1861	1861	0
355	20250219	124600	57051040	1861	1861	1861	1861	0
356	20250219	124500	57051040	1861	1861	1861	1861	0
357	20250219	124400	57051040	1861	1861	1861	1861	0
358	20250219	124300	57051040	1861	1861	1861	1861	700
359	20250219	124200	55748340	1861	1861	1861	1861	0
360	20250219	124100	55748340	1861	1861	1861	1861	1200
361	20250219	124000	53515140	1861	1860	1861	1860	4050
362	20250219	123900	45980776	1860	1860	1860	1860	0
363	20250219	123800	45980776	1860	1860	1860	1860	0
364	20250219	123700	45980776	1860	1860	1860	1860	1
365	20250219	123600	45978916	1860	1860	1860	1860	0
366	20250219	123500	45978916	1860	1860	1860	1860	0
367	20250219	123400	45978916	1860	1860	1860	1860	9
368	20250219	123300	45962176	1859	1859	1859	1859	0
369	20250219	123200	45962176	1859	1859	1859	1859	486
370	20250219	123100	45058702	1860	1860	1860	1860	0
371	20250219	123000	45058702	1860	1860	1860	1860	0
372	20250219	122900	45058702	1860	1860	1860	1860	53
373	20250219	122800	44960122	1860	1860	1860	1860	0
374	20250219	122700	44960122	1860	1860	1860	1860	0
375	20250219	122600	44960122	1860	1860	1860	1860	0
376	20250219	122500	44960122	1860	1860	1860	1860	0
377	20250219	122400	44960122	1860	1860	1860	1860	0
378	20250219	122300	44960122	1860	1860	1860	1860	0
379	20250219	122200	44960122	1860	1860	1860	1860	0
380	20250219	122100	44960122	1860	1860	1860	1860	0
381	20250219	122000	44960122	1860	1860	1860	1860	0
382	20250219	121900	44960122	1860	1860	1860	1860	0
383	20250219	121800	44960122	1860	1860	1860	1860	0
384	20250219	121700	44960122	1860	1860	1860	1860	0
385	20250219	121600	44960122	1860	1863	1863	1860	3403
386	20250219	121500	38629293	1864	1864	1864	1864	0
387	20250219	121400	38629293	1864	1864	1864	1864	18
388	20250219	121300	38595741	1864	1864	1864	1864	146
389	20250219	121200	38323597	1864	1864	1864	1864	142
390	20250219	121100	38058909	1863	1864	1864	1863	50
391	20250219	121000	37965722	1865	1865	1865	1865	18
392	20250219	120900	37932152	1865	1862	1865	1862	90
393	20250219	120800	37764464	1861	1861	1861	1861	0
394	20250219	120700	37764464	1861	1861	1861	1861	0
395	20250219	120600	37764464	1861	1861	1861	1861	0
396	20250219	120500	37764464	1861	1861	1861	1861	0
397	20250219	120400	37764464	1861	1861	1861	1861	0
398	20250219	120300	37764464	1861	1861	1861	1861	515
399	20250219	120200	36806049	1860	1860	1860	1860	0
400	20250219	120100	36806049	1860	1860	1860	1860	0
401	20250219	120000	36806049	1860	1860	1860	1860	22
402	20250219	115900	36765129	1859	1859	1859	1859	0
403	20250219	115800	36765129	1859	1859	1859	1859	0
404	20250219	115700	36765129	1859	1859	1859	1859	0
405	20250219	115600	36765129	1859	1859	1859	1859	0
406	20250219	115500	36765129	1859	1859	1859	1859	0
407	20250219	115400	36765129	1859	1859	1859	1859	10
408	20250219	115300	36746539	1859	1859	1859	1859	0
409	20250219	115200	36746539	1859	1859	1859	1859	0
410	20250219	115100	36746539	1859	1859	1859	1859	0
411	20250219	115000	36746539	1859	1859	1859	1859	0
412	20250219	114900	36746539	1859	1859	1859	1859	0
413	20250219	114800	36746539	1859	1859	1859	1859	0
414	20250219	114700	36746539	1859	1859	1859	1859	2152
415	20250219	114600	32745971	1859	1859	1859	1859	0
416	20250219	114500	32745971	1859	1859	1859	1859	0
417	20250219	114400	32745971	1859	1859	1859	1859	18
418	20250219	114300	32712509	1859	1859	1859	1859	36
419	20250219	114200	32645585	1859	1859	1859	1859	108
420	20250219	114100	32444813	1859	1859	1859	1859	1
421	20250219	114000	32442954	1859	1859	1859	1859	73
422	20250219	113900	32307247	1859	1859	1859	1859	216
423	20250219	113800	31905703	1859	1859	1859	1859	144
424	20250219	113700	31638007	1859	1859	1859	1859	1
425	20250219	113600	31636148	1857	1857	1857	1857	0
426	20250219	113500	31636148	1857	1857	1857	1857	0
427	20250219	113400	31636148	1857	1857	1857	1857	0
428	20250219	113300	31636148	1857	1857	1857	1857	0
429	20250219	113200	31636148	1857	1857	1857	1857	138
430	20250219	113100	31379882	1858	1858	1858	1858	1570
431	20250219	113000	28462822	1859	1859	1859	1859	1
432	20250219	112900	28460963	1859	1859	1859	1859	1284
433	20250219	112800	26074007	1860	1860	1860	1860	0
434	20250219	112700	26074007	1860	1861	1861	1860	92
435	20250219	112600	25902882	1861	1861	1861	1861	0
436	20250219	112500	25902882	1861	1861	1861	1861	0
437	20250219	112400	25902882	1861	1861	1861	1861	0
438	20250219	112300	25902882	1861	1861	1861	1861	0
439	20250219	112200	25902882	1861	1861	1861	1861	0
440	20250219	112100	25902882	1861	1861	1861	1861	0
441	20250219	112000	25902882	1861	1861	1861	1861	0
442	20250219	111900	25902882	1861	1861	1861	1861	0
443	20250219	111800	25902882	1861	1861	1861	1861	10
444	20250219	111700	25884272	1861	1861	1861	1861	0
445	20250219	111600	25884272	1861	1861	1861	1861	0
446	20250219	111500	25884272	1861	1861	1861	1861	0
447	20250219	111400	25884272	1861	1861	1861	1861	2
448	20250219	111300	25880550	1859	1859	1859	1859	0
449	20250219	111200	25880550	1859	1859	1859	1859	0
450	20250219	111100	25880550	1859	1859	1859	1859	0
451	20250219	111000	25880550	1859	1859	1859	1859	0
452	20250219	110900	25880550	1859	1859	1859	1859	0
453	20250219	110800	25880550	1859	1859	1859	1859	0
454	20250219	110700	25880550	1859	1859	1859	1859	0
455	20250219	110600	25880550	1859	1859	1859	1859	100
456	20250219	110500	25694650	1859	1859	1859	1859	0
457	20250219	110400	25694650	1859	1859	1859	1859	0
458	20250219	110300	25694650	1859	1860	1860	1859	1000
459	20250219	110200	23835631	1860	1860	1860	1860	0
460	20250219	110100	23835631	1860	1860	1860	1860	0
461	20250219	110000	23835631	1860	1860	1860	1860	0
462	20250219	105900	23835631	1860	1860	1860	1860	0
463	20250219	105800	23835631	1860	1860	1860	1860	0
464	20250219	105700	23835631	1860	1860	1860	1860	0
465	20250219	105600	23835631	1860	1860	1860	1860	0
466	20250219	105500	23835631	1860	1860	1860	1860	0
467	20250219	105400	23835631	1860	1860	1860	1860	0
468	20250219	105300	23835631	1860	1860	1860	1860	0
469	20250219	105200	23835631	1860	1860	1860	1860	0
470	20250219	105100	23835631	1860	1860	1860	1860	0
471	20250219	105000	23835631	1860	1860	1860	1860	2000
472	20250219	104900	20115631	1860	1860	1860	1860	1
473	20250219	104800	20113771	1860	1860	1860	1860	0
474	20250219	104700	20113771	1860	1860	1860	1860	0
475	20250219	104600	20113771	1860	1860	1860	1860	0
476	20250219	104500	20113771	1860	1860	1860	1860	0
477	20250219	104400	20113771	1860	1860	1860	1860	0
478	20250219	104300	20113771	1860	1860	1860	1860	0
479	20250219	104200	20113771	1860	1860	1860	1860	0
480	20250219	104100	20113771	1860	1860	1860	1860	0
481	20250219	104000	20113771	1860	1860	1860	1860	0
482	20250219	103900	20113771	1860	1864	1864	1860	5967
483	20250219	103800	9009933	1865	1865	1865	1865	0
484	20250219	103700	9009933	1865	1865	1865	1865	0
485	20250219	103600	9009933	1865	1865	1865	1865	0
486	20250219	103500	9009933	1865	1865	1865	1865	0
487	20250219	103400	9009933	1865	1865	1865	1865	0
488	20250219	103300	9009933	1865	1865	1865	1865	1
489	20250219	103200	9008068	1865	1865	1865	1865	17
490	20250219	103100	8976363	1865	1865	1865	1865	0
491	20250219	103000	8976363	1865	1865	1865	1865	0
492	20250219	102900	8976363	1865	1865	1865	1865	0
493	20250219	102800	8976363	1865	1865	1865	1865	20
494	20250219	102700	8939063	1865	1865	1865	1865	0
495	20250219	102600	8939063	1865	1865	1865	1865	0
496	20250219	102500	8939063	1865	1865	1865	1865	0
497	20250219	102400	8939063	1865	1865	1865	1865	0
498	20250219	102300	8939063	1865	1865	1865	1865	0
499	20250219	102200	8939063	1865	1865	1865	1865	0
500	20250219	102100	8939063	1865	1865	1865	1865	0
501	20250219	102000	8939063	1865	1865	1865	1865	0
502	20250219	101900	8939063	1865	1865	1865	1865	0
503	20250219	101800	8939063	1865	1865	1865	1865	0
504	20250219	101700	8939063	1865	1865	1865	1865	0
505	20250219	101600	8939063	1865	1865	1865	1865	0
506	20250219	101500	8939063	1865	1865	1865	1865	0
507	20250219	101400	8939063	1865	1865	1865	1865	0
508	20250219	101300	8939063	1865	1865	1865	1865	0
509	20250219	101200	8939063	1865	1865	1865	1865	0
510	20250219	101100	8939063	1865	1865	1865	1865	0
511	20250219	101000	8939063	1865	1865	1865	1865	0
512	20250219	100900	8939063	1865	1865	1865	1865	0
513	20250219	100800	8939063	1865	1865	1865	1865	0
514	20250219	100700	8939063	1865	1865	1865	1865	0
515	20250219	100600	8939063	1865	1865	1865	1865	0
516	20250219	100500	8939063	1865	1865	1865	1865	0
517	20250219	100400	8939063	1865	1865	1865	1865	0
518	20250219	100300	8939063	1865	1865	1865	1865	0
519	20250219	100200	8939063	1865	1865	1865	1865	0
520	20250219	100100	8939063	1865	1865	1865	1865	0
521	20250219	100000	8939063	1865	1865	1865	1865	0
522	20250219	095900	8939063	1865	1865	1865	1865	0
523	20250219	095800	8939063	1865	1865	1865	1865	5
524	20250219	095700	8929738	1864	1864	1864	1864	0
525	20250219	095600	8929738	1864	1864	1864	1864	0
526	20250219	095500	8929738	1864	1864	1864	1864	0
527	20250219	095400	8929738	1864	1864	1864	1864	1000
528	20250219	095300	7065738	1862	1862	1862	1862	0
529	20250219	095200	7065738	1862	1862	1862	1862	0
530	20250219	095100	7065738	1862	1862	1862	1862	0
531	20250219	095000	7065738	1862	1862	1862	1862	0
532	20250219	094900	7065738	1862	1862	1862	1862	0
533	20250219	094800	7065738	1862	1862	1862	1862	0
534	20250219	094700	7065738	1862	1862	1862	1862	0
535	20250219	094600	7065738	1862	1862	1862	1862	0
536	20250219	094500	7065738	1862	1862	1862	1862	0
537	20250219	094400	7065738	1862	1862	1862	1862	0
538	20250219	094300	7065738	1862	1862	1862	1862	0
539	20250219	094200	7065738	1862	1862	1862	1862	0
540	20250219	094100	7065738	1862	1862	1862	1862	106
541	20250219	094000	6868366	1862	1862	1862	1862	0
542	20250219	093900	6868366	1862	1862	1862	1862	0
543	20250219	093800	6868366	1862	1862	1862	1862	0
544	20250219	093700	6868366	1862	1862	1862	1862	50
545	20250219	093600	6775266	1862	1862	1862	1862	8
546	20250219	093500	6760370	1862	1862	1862	1862	300
547	20250219	093400	6201770	1862	1862	1862	1862	54
548	20250219	093300	6101222	1862	1862	1862	1862	1
549	20250219	093200	6099360	1860	1860	1860	1860	0
550	20250219	093100	6099360	1860	1860	1860	1860	0
551	20250219	093000	6099360	1860	1860	1860	1860	0
552	20250219	092900	6099360	1860	1861	1861	1860	351
553	20250219	092800	5446462	1861	1861	1861	1861	0
554	20250219	092700	5446462	1861	1861	1861	1861	343
555	20250219	092600	4808139	1860	1860	1860	1860	60
556	20250219	092500	4696539	1860	1863	1863	1860	2077
557	20250219	092400	831622	1863	1864	1864	1863	154
558	20250219	092300	544580	1865	1865	1865	1865	0
559	20250219	092200	544580	1865	1865	1865	1865	0
560	20250219	092100	544580	1865	1865	1865	1865	0
561	20250219	092000	544580	1865	1865	1865	1865	0
562	20250219	091900	544580	1865	1865	1865	1865	0
563	20250219	091800	544580	1865	1865	1865	1865	0
564	20250219	091700	544580	1865	1865	1865	1865	1
565	20250219	091600	542715	1865	1865	1865	1865	0
566	20250219	091500	542715	1865	1865	1865	1865	0
567	20250219	091400	542715	1865	1865	1865	1865	0
568	20250219	091300	542715	1865	1865	1865	1865	0
569	20250219	091200	542715	1865	1865	1865	1865	0
570	20250219	091100	542715	1865	1865	1865	1865	0
571	20250219	091000	542715	1865	1865	1865	1865	0
572	20250219	090900	542715	1865	1865	1865	1865	0
573	20250219	090800	542715	1865	1865	1865	1865	0
574	20250219	090700	542715	1865	1865	1865	1865	0
575	20250219	090600	542715	1865	1865	1865	1865	0
576	20250219	090500	542715	1865	1865	1865	1865	0
577	20250219	090400	542715	1865	1865	1865	1865	0
578	20250219	090300	542715	1865	1865	1865	1865	0
579	20250219	090200	542715	1865	1865	1865	1865	0
580	20250219	090100	542715	1865	1865	1865	1865	0
581	20250219	090000	542715	1865	1865	1865	1865	291