KissMeData/002920/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	183900	37672746	1867	1867	1867	1867	196
3	20250221	183800	37672746	1867	1867	1867	1867	0
4	20250221	183700	37672746	1867	1867	1867	1867	0
5	20250221	183600	37672746	1867	1867	1867	1867	0
6	20250221	183500	37672746	1867	1867	1867	1867	0
7	20250221	183400	37672746	1867	1867	1867	1867	0
8	20250221	183300	37672746	1867	1867	1867	1867	0
9	20250221	183200	37672746	1867	1867	1867	1867	0
10	20250221	183100	37672746	1867	1867	1867	1867	0
11	20250221	183000	37672746	1867	1867	1867	1867	0
12	20250221	182900	37672746	1867	1867	1867	1867	0
13	20250221	182800	37672746	1867	1867	1867	1867	0
14	20250221	182700	37672746	1867	1867	1867	1867	0
15	20250221	182600	37672746	1867	1867	1867	1867	0
16	20250221	182500	37672746	1867	1867	1867	1867	0
17	20250221	182400	37672746	1867	1867	1867	1867	0
18	20250221	182300	37672746	1867	1867	1867	1867	0
19	20250221	182200	37672746	1867	1867	1867	1867	0
20	20250221	182100	37672746	1867	1867	1867	1867	0
21	20250221	182000	37672746	1867	1867	1867	1867	0
22	20250221	181900	37672746	1867	1867	1867	1867	0
23	20250221	181800	37672746	1867	1867	1867	1867	0
24	20250221	181700	37672746	1867	1867	1867	1867	0
25	20250221	181600	37672746	1867	1867	1867	1867	0
26	20250221	181500	37672746	1867	1867	1867	1867	0
27	20250221	181400	37672746	1867	1867	1867	1867	0
28	20250221	181300	37672746	1867	1867	1867	1867	0
29	20250221	181200	37672746	1867	1867	1867	1867	0
30	20250221	181100	37672746	1867	1867	1867	1867	0
31	20250221	181000	37672746	1867	1867	1867	1867	0
32	20250221	180900	37672746	1867	1867	1867	1867	196
33	20250221	180800	37672746	1867	1867	1867	1867	0
34	20250221	180700	37672746	1867	1867	1867	1867	0
35	20250221	180600	37672746	1867	1867	1867	1867	0
36	20250221	180500	37672746	1867	1867	1867	1867	0
37	20250221	180400	37672746	1867	1867	1867	1867	0
38	20250221	180300	37672746	1867	1867	1867	1867	0
39	20250221	180200	37672746	1867	1867	1867	1867	0
40	20250221	180100	37672746	1867	1867	1867	1867	0
41	20250221	180000	37672746	1867	1867	1867	1867	0
42	20250221	175900	37672746	1867	1867	1867	1867	0
43	20250221	175800	37672746	1867	1867	1867	1867	0
44	20250221	175700	37672746	1867	1867	1867	1867	0
45	20250221	175600	37672746	1867	1867	1867	1867	0
46	20250221	175500	37672746	1867	1867	1867	1867	0
47	20250221	175400	37672746	1867	1867	1867	1867	0
48	20250221	175300	37672746	1867	1867	1867	1867	0
49	20250221	175200	37672746	1867	1867	1867	1867	0
50	20250221	175100	37672746	1867	1867	1867	1867	0
51	20250221	175000	37672746	1867	1867	1867	1867	0
52	20250221	174900	37672746	1867	1867	1867	1867	0
53	20250221	174800	37672746	1867	1867	1867	1867	0
54	20250221	174700	37672746	1867	1867	1867	1867	0
55	20250221	174600	37672746	1867	1867	1867	1867	0
56	20250221	174500	37672746	1867	1867	1867	1867	0
57	20250221	174400	37672746	1867	1867	1867	1867	0
58	20250221	174300	37672746	1867	1867	1867	1867	0
59	20250221	174200	37672746	1867	1867	1867	1867	0
60	20250221	174100	37672746	1867	1867	1867	1867	0
61	20250221	174000	37672746	1867	1867	1867	1867	0
62	20250221	173900	37672746	1867	1867	1867	1867	196
63	20250221	173800	37672746	1867	1867	1867	1867	0
64	20250221	173700	37672746	1867	1867	1867	1867	0
65	20250221	173600	37672746	1867	1867	1867	1867	0
66	20250221	173500	37672746	1867	1867	1867	1867	0
67	20250221	173400	37672746	1867	1867	1867	1867	0
68	20250221	173300	37672746	1867	1867	1867	1867	0
69	20250221	173200	37672746	1867	1867	1867	1867	0
70	20250221	173100	37672746	1867	1867	1867	1867	0
71	20250221	173000	37672746	1867	1867	1867	1867	0
72	20250221	172900	37672746	1867	1867	1867	1867	0
73	20250221	172800	37672746	1867	1867	1867	1867	0
74	20250221	172700	37672746	1867	1867	1867	1867	0
75	20250221	172600	37672746	1867	1867	1867	1867	0
76	20250221	172500	37672746	1867	1867	1867	1867	0
77	20250221	172400	37672746	1867	1867	1867	1867	0
78	20250221	172300	37672746	1867	1867	1867	1867	0
79	20250221	172200	37672746	1867	1867	1867	1867	0
80	20250221	172100	37672746	1867	1867	1867	1867	0
81	20250221	172000	37672746	1867	1867	1867	1867	0
82	20250221	171900	37672746	1867	1867	1867	1867	0
83	20250221	171800	37672746	1867	1867	1867	1867	0
84	20250221	171700	37672746	1867	1867	1867	1867	0
85	20250221	171600	37672746	1867	1867	1867	1867	0
86	20250221	171500	37672746	1867	1867	1867	1867	0
87	20250221	171400	37672746	1867	1867	1867	1867	0
88	20250221	171300	37672746	1867	1867	1867	1867	0
89	20250221	171200	37672746	1867	1867	1867	1867	0
90	20250221	171100	37672746	1867	1867	1867	1867	0
91	20250221	171000	37672746	1867	1867	1867	1867	0
92	20250221	170900	37672746	1867	1867	1867	1867	196
93	20250221	170800	37672746	1867	1867	1867	1867	0
94	20250221	170700	37672746	1867	1867	1867	1867	0
95	20250221	170600	37672746	1867	1867	1867	1867	0
96	20250221	170500	37672746	1867	1867	1867	1867	0
97	20250221	170400	37672746	1867	1867	1867	1867	0
98	20250221	170300	37672746	1867	1867	1867	1867	0
99	20250221	170200	37672746	1867	1867	1867	1867	0
100	20250221	170100	37672746	1867	1867	1867	1867	0
101	20250221	170000	37672746	1867	1867	1867	1867	0
102	20250221	165900	37672746	1867	1867	1867	1867	0
103	20250221	165800	37672746	1867	1867	1867	1867	0
104	20250221	165700	37672746	1867	1867	1867	1867	0
105	20250221	165600	37672746	1867	1867	1867	1867	0
106	20250221	165500	37672746	1867	1867	1867	1867	0
107	20250221	165400	37672746	1867	1867	1867	1867	0
108	20250221	165300	37672746	1867	1867	1867	1867	0
109	20250221	165200	37672746	1867	1867	1867	1867	0
110	20250221	165100	37672746	1867	1867	1867	1867	0
111	20250221	165000	37672746	1867	1867	1867	1867	0
112	20250221	164900	37672746	1867	1867	1867	1867	0
113	20250221	164800	37672746	1867	1867	1867	1867	0
114	20250221	164700	37672746	1867	1867	1867	1867	0
115	20250221	164600	37672746	1867	1867	1867	1867	0
116	20250221	164500	37672746	1867	1867	1867	1867	0
117	20250221	164400	37672746	1867	1867	1867	1867	0
118	20250221	164300	37672746	1867	1867	1867	1867	0
119	20250221	164200	37672746	1867	1867	1867	1867	0
120	20250221	164100	37672746	1867	1867	1867	1867	0
121	20250221	164000	37672746	1867	1867	1867	1867	0
122	20250221	163900	37672746	1867	1867	1867	1867	196
123	20250221	163800	37672746	1867	1867	1867	1867	0
124	20250221	163700	37672746	1867	1867	1867	1867	0
125	20250221	163600	37672746	1867	1867	1867	1867	0
126	20250221	163500	37672746	1867	1867	1867	1867	0
127	20250221	163400	37672746	1867	1867	1867	1867	0
128	20250221	163300	37672746	1867	1867	1867	1867	0
129	20250221	163200	37672746	1867	1867	1867	1867	0
130	20250221	163100	37672746	1867	1867	1867	1867	0
131	20250221	163000	37672746	1867	1867	1867	1867	0
132	20250221	162900	37672746	1867	1867	1867	1867	0
133	20250221	162800	37672746	1867	1867	1867	1867	0
134	20250221	162700	37672746	1867	1867	1867	1867	0
135	20250221	162600	37672746	1867	1867	1867	1867	0
136	20250221	162500	37672746	1867	1867	1867	1867	0
137	20250221	162400	37672746	1867	1867	1867	1867	0
138	20250221	162300	37672746	1867	1867	1867	1867	0
139	20250221	162200	37672746	1867	1867	1867	1867	0
140	20250221	162100	37672746	1867	1867	1867	1867	0
141	20250221	162000	37672746	1867	1867	1867	1867	0
142	20250221	161900	37672746	1867	1867	1867	1867	0
143	20250221	161800	37672746	1867	1867	1867	1867	0
144	20250221	161700	37672746	1867	1867	1867	1867	0
145	20250221	161600	37672746	1867	1867	1867	1867	0
146	20250221	161500	37672746	1867	1867	1867	1867	0
147	20250221	161400	37672746	1867	1867	1867	1867	0
148	20250221	161300	37672746	1867	1867	1867	1867	0
149	20250221	161200	37672746	1867	1867	1867	1867	0
150	20250221	161100	37672746	1867	1867	1867	1867	0
151	20250221	161000	37672746	1867	1867	1867	1867	0
152	20250221	160900	37672746	1867	1867	1867	1867	196
153	20250221	160800	37672746	1867	1867	1867	1867	0
154	20250221	160700	37672746	1867	1867	1867	1867	0
155	20250221	160600	37672746	1867	1867	1867	1867	0
156	20250221	160500	37672746	1867	1867	1867	1867	0
157	20250221	160400	37672746	1867	1867	1867	1867	0
158	20250221	160300	37672746	1867	1867	1867	1867	0
159	20250221	160200	37672746	1867	1867	1867	1867	0
160	20250221	160100	37672746	1867	1867	1867	1867	0
161	20250221	160000	37672746	1867	1867	1867	1867	0
162	20250221	155900	37672746	1867	1867	1867	1867	0
163	20250221	155800	37672746	1867	1867	1867	1867	0
164	20250221	155700	37672746	1867	1867	1867	1867	0
165	20250221	155600	37672746	1867	1867	1867	1867	0
166	20250221	155500	37672746	1867	1867	1867	1867	0
167	20250221	155400	37672746	1867	1867	1867	1867	0
168	20250221	155300	37672746	1867	1867	1867	1867	0
169	20250221	155200	37672746	1867	1867	1867	1867	0
170	20250221	155100	37672746	1867	1867	1867	1867	0
171	20250221	155000	37672746	1867	1867	1867	1867	0
172	20250221	154900	37672746	1867	1867	1867	1867	0
173	20250221	154800	37672746	1867	1867	1867	1867	0
174	20250221	154700	37672746	1867	1867	1867	1867	0
175	20250221	154600	37672746	1867	1867	1867	1867	0
176	20250221	154500	37672746	1867	1867	1867	1867	0
177	20250221	154400	37672746	1867	1867	1867	1867	0
178	20250221	154300	37672746	1867	1867	1867	1867	0
179	20250221	154200	37672746	1867	1867	1867	1867	0
180	20250221	154100	37672746	1867	1867	1867	1867	0
181	20250221	154000	37672746	1867	1867	1867	1867	0
182	20250221	153900	37672746	1867	1867	1867	1867	196
183	20250221	153800	37672746	1867	1867	1867	1867	0
184	20250221	153700	37672746	1867	1867	1867	1867	0
185	20250221	153600	37672746	1867	1867	1867	1867	0
186	20250221	153500	37672746	1867	1867	1867	1867	0
187	20250221	153400	37672746	1867	1867	1867	1867	0
188	20250221	153300	37672746	1867	1867	1867	1867	0
189	20250221	153200	37672746	1867	1867	1867	1867	0
190	20250221	153100	37672746	1867	1867	1867	1867	0
191	20250221	153000	37672746	1867	1867	1867	1867	196
192	20250221	152900	37306814	1862	1862	1862	1862	0
193	20250221	152800	37306814	1862	1862	1862	1862	0
194	20250221	152700	37306814	1862	1862	1862	1862	0
195	20250221	152600	37306814	1862	1862	1862	1862	0
196	20250221	152500	37306814	1862	1862	1862	1862	0
197	20250221	152400	37306814	1862	1862	1862	1862	0
198	20250221	152300	37306814	1862	1862	1862	1862	0
199	20250221	152200	37306814	1862	1862	1862	1862	0
200	20250221	152100	37306814	1862	1862	1862	1862	0
201	20250221	152000	37306814	1862	1862	1862	1862	0
202	20250221	151900	37306814	1862	1862	1862	1862	0
203	20250221	151800	37306814	1862	1862	1862	1862	0
204	20250221	151700	37306814	1862	1862	1862	1862	0
205	20250221	151600	37306814	1862	1862	1862	1862	0
206	20250221	151500	37306814	1862	1862	1862	1862	0
207	20250221	151400	37306814	1862	1862	1862	1862	0
208	20250221	151300	37306814	1862	1862	1862	1862	0
209	20250221	151200	37306814	1862	1862	1862	1862	0
210	20250221	151100	37306814	1862	1862	1862	1862	0
211	20250221	151000	37306814	1862	1862	1862	1862	0
212	20250221	150900	37306814	1862	1862	1862	1862	190
213	20250221	150800	36953034	1862	1862	1862	1862	0
214	20250221	150700	36953034	1862	1862	1862	1862	0
215	20250221	150600	36953034	1862	1862	1862	1862	0
216	20250221	150500	36953034	1862	1862	1862	1862	10
217	20250221	150400	36934414	1863	1863	1863	1863	0
218	20250221	150300	36934414	1863	1863	1863	1863	0
219	20250221	150200	36934414	1863	1863	1863	1863	1
220	20250221	150100	36932551	1862	1862	1862	1862	0
221	20250221	150000	36932551	1862	1862	1862	1862	0
222	20250221	145900	36932551	1862	1862	1862	1862	0
223	20250221	145800	36932551	1862	1862	1862	1862	0
224	20250221	145700	36932551	1862	1862	1862	1862	0
225	20250221	145600	36932551	1862	1862	1862	1862	0
226	20250221	145500	36932551	1862	1862	1862	1862	0
227	20250221	145400	36932551	1862	1862	1862	1862	0
228	20250221	145300	36932551	1862	1862	1862	1862	0
229	20250221	145200	36932551	1862	1862	1862	1862	0
230	20250221	145100	36932551	1862	1862	1862	1862	0
231	20250221	145000	36932551	1862	1862	1862	1862	0
232	20250221	144900	36932551	1862	1862	1862	1862	0
233	20250221	144800	36932551	1862	1862	1862	1862	0
234	20250221	144700	36932551	1862	1862	1862	1862	0
235	20250221	144600	36932551	1862	1862	1862	1862	0
236	20250221	144500	36932551	1862	1862	1862	1862	0
237	20250221	144400	36932551	1862	1862	1862	1862	0
238	20250221	144300	36932551	1862	1862	1862	1862	1
239	20250221	144200	36930689	1862	1862	1862	1862	0
240	20250221	144100	36930689	1862	1862	1862	1862	0
241	20250221	144000	36930689	1862	1862	1862	1862	0
242	20250221	143900	36930689	1862	1862	1862	1862	2
243	20250221	143800	36926965	1862	1862	1862	1862	0
244	20250221	143700	36926965	1862	1862	1862	1862	50
245	20250221	143600	36833865	1862	1862	1862	1862	0
246	20250221	143500	36833865	1862	1862	1862	1862	0
247	20250221	143400	36833865	1862	1862	1862	1862	0
248	20250221	143300	36833865	1862	1862	1862	1862	0
249	20250221	143200	36833865	1862	1862	1862	1862	0
250	20250221	143100	36833865	1862	1862	1862	1862	0
251	20250221	143000	36833865	1862	1862	1862	1862	0
252	20250221	142900	36833865	1862	1862	1862	1862	0
253	20250221	142800	36833865	1862	1862	1862	1862	0
254	20250221	142700	36833865	1862	1862	1862	1862	0
255	20250221	142600	36833865	1862	1862	1862	1862	0
256	20250221	142500	36833865	1862	1862	1862	1862	0
257	20250221	142400	36833865	1862	1862	1862	1862	0
258	20250221	142300	36833865	1862	1862	1862	1862	0
259	20250221	142200	36833865	1862	1862	1862	1862	0
260	20250221	142100	36833865	1862	1862	1862	1862	0
261	20250221	142000	36833865	1862	1862	1862	1862	0
262	20250221	141900	36833865	1862	1862	1862	1862	0
263	20250221	141800	36833865	1862	1862	1862	1862	0
264	20250221	141700	36833865	1862	1862	1862	1862	0
265	20250221	141600	36833865	1862	1862	1862	1862	0
266	20250221	141500	36833865	1862	1862	1862	1862	0
267	20250221	141400	36833865	1862	1862	1862	1862	0
268	20250221	141300	36833865	1862	1862	1862	1862	0
269	20250221	141200	36833865	1862	1862	1862	1862	0
270	20250221	141100	36833865	1862	1862	1862	1862	0
271	20250221	141000	36833865	1862	1862	1862	1862	0
272	20250221	140900	36833865	1862	1862	1862	1862	0
273	20250221	140800	36833865	1862	1862	1862	1862	0
274	20250221	140700	36833865	1862	1862	1862	1862	0
275	20250221	140600	36833865	1862	1862	1862	1862	0
276	20250221	140500	36833865	1862	1862	1862	1862	0
277	20250221	140400	36833865	1862	1862	1862	1862	0
278	20250221	140300	36833865	1862	1862	1862	1862	0
279	20250221	140200	36833865	1862	1862	1862	1862	1
280	20250221	140100	36832003	1860	1860	1860	1860	0
281	20250221	140000	36832003	1860	1860	1860	1860	0
282	20250221	135900	36832003	1860	1860	1860	1860	0
283	20250221	135800	36832003	1860	1860	1860	1860	0
284	20250221	135700	36832003	1860	1860	1860	1860	0
285	20250221	135600	36832003	1860	1860	1860	1860	0
286	20250221	135500	36832003	1860	1860	1860	1860	19
287	20250221	135400	36796663	1860	1860	1860	1860	0
288	20250221	135300	36796663	1860	1860	1860	1860	0
289	20250221	135200	36796663	1860	1860	1860	1860	20
290	20250221	135100	36759463	1860	1860	1860	1860	0
291	20250221	135000	36759463	1860	1860	1860	1860	0
292	20250221	134900	36759463	1860	1860	1860	1860	40
293	20250221	134800	36685063	1860	1860	1860	1860	21
294	20250221	134700	36646003	1859	1859	1859	1859	0
295	20250221	134600	36646003	1859	1859	1859	1859	0
296	20250221	134500	36646003	1859	1859	1859	1859	0
297	20250221	134400	36646003	1859	1859	1859	1859	0
298	20250221	134300	36646003	1859	1859	1859	1859	0
299	20250221	134200	36646003	1859	1859	1859	1859	6
300	20250221	134100	36634849	1860	1860	1860	1859	62
301	20250221	134000	36519531	1860	1860	1860	1860	100
302	20250221	133900	36333531	1860	1860	1860	1860	0
303	20250221	133800	36333531	1860	1860	1860	1860	0
304	20250221	133700	36333531	1860	1860	1860	1860	0
305	20250221	133600	36333531	1860	1860	1860	1860	0
306	20250221	133500	36333531	1860	1860	1860	1860	0
307	20250221	133400	36333531	1860	1860	1860	1860	0
308	20250221	133300	36333531	1860	1860	1860	1860	0
309	20250221	133200	36333531	1860	1860	1860	1860	0
310	20250221	133100	36333531	1860	1860	1860	1860	0
311	20250221	133000	36333531	1860	1860	1860	1860	0
312	20250221	132900	36333531	1860	1860	1860	1860	0
313	20250221	132800	36333531	1860	1860	1860	1860	0
314	20250221	132700	36333531	1860	1860	1860	1860	0
315	20250221	132600	36333531	1860	1860	1860	1860	0
316	20250221	132500	36333531	1860	1860	1860	1860	0
317	20250221	132400	36333531	1860	1860	1860	1860	0
318	20250221	132300	36333531	1860	1860	1860	1860	0
319	20250221	132200	36333531	1860	1860	1860	1860	0
320	20250221	132100	36333531	1860	1860	1860	1860	0
321	20250221	132000	36333531	1860	1860	1860	1860	0
322	20250221	131900	36333531	1860	1860	1860	1860	0
323	20250221	131800	36333531	1860	1860	1860	1860	1
324	20250221	131700	36331671	1860	1862	1862	1860	50
325	20250221	131600	36238669	1860	1859	1860	1859	1143
326	20250221	131500	34112739	1860	1860	1860	1860	0
327	20250221	131400	34112739	1860	1860	1860	1860	35
328	20250221	131300	34047639	1861	1861	1861	1861	0
329	20250221	131200	34047639	1861	1861	1861	1861	0
330	20250221	131100	34047639	1861	1861	1861	1861	0
331	20250221	131000	34047639	1861	1861	1861	1861	0
332	20250221	130900	34047639	1861	1861	1861	1861	0
333	20250221	130800	34047639	1861	1861	1861	1861	5
334	20250221	130700	34038334	1861	1861	1861	1861	0
335	20250221	130600	34038334	1861	1861	1861	1861	0
336	20250221	130500	34038334	1861	1861	1861	1861	0
337	20250221	130400	34038334	1861	1861	1861	1861	0
338	20250221	130300	34038334	1861	1861	1861	1861	0
339	20250221	130200	34038334	1861	1861	1861	1861	0
340	20250221	130100	34038334	1861	1861	1861	1861	0
341	20250221	130000	34038334	1861	1861	1861	1861	0
342	20250221	125900	34038334	1861	1861	1861	1861	0
343	20250221	125800	34038334	1861	1861	1861	1861	0
344	20250221	125700	34038334	1861	1861	1861	1861	0
345	20250221	125600	34038334	1861	1861	1861	1861	0
346	20250221	125500	34038334	1861	1861	1861	1861	0
347	20250221	125400	34038334	1861	1861	1861	1861	0
348	20250221	125300	34038334	1861	1861	1861	1861	0
349	20250221	125200	34038334	1861	1861	1861	1861	0
350	20250221	125100	34038334	1861	1861	1861	1861	0
351	20250221	125000	34038334	1861	1861	1861	1861	0
352	20250221	124900	34038334	1861	1861	1861	1861	0
353	20250221	124800	34038334	1861	1861	1861	1861	0
354	20250221	124700	34038334	1861	1861	1861	1861	0
355	20250221	124600	34038334	1861	1861	1861	1861	0
356	20250221	124500	34038334	1861	1861	1861	1861	0
357	20250221	124400	34038334	1861	1861	1861	1861	0
358	20250221	124300	34038334	1861	1861	1861	1861	1
359	20250221	124200	34036473	1860	1860	1860	1860	0
360	20250221	124100	34036473	1860	1860	1860	1860	0
361	20250221	124000	34036473	1860	1860	1860	1860	0
362	20250221	123900	34036473	1860	1860	1860	1860	0
363	20250221	123800	34036473	1860	1860	1860	1860	0
364	20250221	123700	34036473	1860	1860	1860	1860	0
365	20250221	123600	34036473	1860	1860	1860	1860	0
366	20250221	123500	34036473	1860	1860	1860	1860	0
367	20250221	123400	34036473	1860	1860	1860	1860	520
368	20250221	123300	33069273	1860	1860	1861	1860	1019
369	20250221	123200	31173333	1861	1861	1861	1861	0
370	20250221	123100	31173333	1861	1861	1861	1861	0
371	20250221	123000	31173333	1861	1861	1861	1861	0
372	20250221	122900	31173333	1861	1861	1861	1861	0
373	20250221	122800	31173333	1861	1861	1861	1861	0
374	20250221	122700	31173333	1861	1861	1861	1861	0
375	20250221	122600	31173333	1861	1861	1861	1861	0
376	20250221	122500	31173333	1861	1861	1861	1861	0
377	20250221	122400	31173333	1861	1861	1861	1861	0
378	20250221	122300	31173333	1861	1861	1861	1861	0
379	20250221	122200	31173333	1861	1861	1861	1861	0
380	20250221	122100	31173333	1861	1861	1861	1861	0
381	20250221	122000	31173333	1861	1861	1861	1861	0
382	20250221	121900	31173333	1861	1861	1861	1861	0
383	20250221	121800	31173333	1861	1861	1861	1861	0
384	20250221	121700	31173333	1861	1861	1861	1861	0
385	20250221	121600	31173333	1861	1861	1861	1861	0
386	20250221	121500	31173333	1861	1861	1861	1861	10
387	20250221	121400	31154723	1861	1861	1861	1861	0
388	20250221	121300	31154723	1861	1861	1861	1861	0
389	20250221	121200	31154723	1861	1861	1861	1861	0
390	20250221	121100	31154723	1861	1861	1861	1861	0
391	20250221	121000	31154723	1861	1861	1861	1861	0
392	20250221	120900	31154723	1861	1861	1861	1861	1
393	20250221	120800	31152862	1860	1860	1860	1860	0
394	20250221	120700	31152862	1860	1860	1860	1860	0
395	20250221	120600	31152862	1860	1860	1860	1860	0
396	20250221	120500	31152862	1860	1860	1860	1860	0
397	20250221	120400	31152862	1860	1860	1860	1860	1
398	20250221	120300	31151002	1861	1861	1861	1861	537
399	20250221	120200	30151645	1861	1861	1861	1861	0
400	20250221	120100	30151645	1861	1861	1861	1861	0
401	20250221	120000	30151645	1861	1861	1861	1861	0
402	20250221	115900	30151645	1861	1861	1861	1861	0
403	20250221	115800	30151645	1861	1861	1861	1861	0
404	20250221	115700	30151645	1861	1861	1861	1861	0
405	20250221	115600	30151645	1861	1861	1861	1861	0
406	20250221	115500	30151645	1861	1861	1861	1861	0
407	20250221	115400	30151645	1861	1861	1861	1861	0
408	20250221	115300	30151645	1861	1861	1861	1861	0
409	20250221	115200	30151645	1861	1861	1861	1861	0
410	20250221	115100	30151645	1861	1861	1861	1861	0
411	20250221	115000	30151645	1861	1861	1861	1861	0
412	20250221	114900	30151645	1861	1861	1861	1861	5
413	20250221	114800	30142340	1860	1860	1860	1860	0
414	20250221	114700	30142340	1860	1860	1860	1860	0
415	20250221	114600	30142340	1860	1860	1860	1860	0
416	20250221	114500	30142340	1860	1860	1860	1860	0
417	20250221	114400	30142340	1860	1860	1860	1860	0
418	20250221	114300	30142340	1860	1860	1860	1860	0
419	20250221	114200	30142340	1860	1860	1860	1860	0
420	20250221	114100	30142340	1860	1860	1860	1860	0
421	20250221	114000	30142340	1860	1860	1860	1860	10
422	20250221	113900	30123740	1860	1860	1860	1860	47
423	20250221	113800	30036320	1860	1860	1860	1860	0
424	20250221	113700	30036320	1860	1860	1860	1860	0
425	20250221	113600	30036320	1860	1862	1862	1860	9
426	20250221	113500	30019578	1864	1864	1864	1864	2
427	20250221	113400	30015850	1866	1866	1866	1866	0
428	20250221	113300	30015850	1866	1866	1866	1866	0
429	20250221	113200	30015850	1866	1866	1866	1866	0
430	20250221	113100	30015850	1866	1866	1866	1866	0
431	20250221	113000	30015850	1866	1866	1866	1866	0
432	20250221	112900	30015850	1866	1866	1866	1866	0
433	20250221	112800	30015850	1866	1866	1866	1866	8
434	20250221	112700	30000922	1864	1864	1864	1864	0
435	20250221	112600	30000922	1864	1864	1864	1864	0
436	20250221	112500	30000922	1864	1864	1864	1864	0
437	20250221	112400	30000922	1864	1864	1864	1864	0
438	20250221	112300	30000922	1864	1864	1864	1864	0
439	20250221	112200	30000922	1864	1867	1867	1864	2215
440	20250221	112100	25871015	1868	1868	1868	1868	6
441	20250221	112000	25859807	1869	1860	1874	1860	2439
442	20250221	111900	21298314	1861	1863	1863	1860	1900
443	20250221	111800	17762341	1865	1865	1865	1865	0
444	20250221	111700	17762341	1865	1865	1865	1865	0
445	20250221	111600	17762341	1865	1865	1865	1865	0
446	20250221	111500	17762341	1865	1865	1865	1865	0
447	20250221	111400	17762341	1865	1865	1865	1865	0
448	20250221	111300	17762341	1865	1865	1865	1865	0
449	20250221	111200	17762341	1865	1865	1865	1865	0
450	20250221	111100	17762341	1865	1865	1865	1865	0
451	20250221	111000	17762341	1865	1865	1865	1865	0
452	20250221	110900	17762341	1865	1865	1865	1865	0
453	20250221	110800	17762341	1865	1865	1865	1865	0
454	20250221	110700	17762341	1865	1865	1865	1865	10
455	20250221	110600	17743691	1868	1868	1868	1868	0
456	20250221	110500	17743691	1868	1868	1868	1868	0
457	20250221	110400	17743691	1868	1868	1868	1868	0
458	20250221	110300	17743691	1868	1868	1868	1868	0
459	20250221	110200	17743691	1868	1868	1868	1868	0
460	20250221	110100	17743691	1868	1868	1868	1868	0
461	20250221	110000	17743691	1868	1868	1868	1868	0
462	20250221	105900	17743691	1868	1868	1868	1868	0
463	20250221	105800	17743691	1868	1868	1868	1868	0
464	20250221	105700	17743691	1868	1868	1868	1868	0
465	20250221	105600	17743691	1868	1868	1868	1868	0
466	20250221	105500	17743691	1868	1868	1868	1868	0
467	20250221	105400	17743691	1868	1868	1868	1868	0
468	20250221	105300	17743691	1868	1868	1868	1868	0
469	20250221	105200	17743691	1868	1868	1868	1868	0
470	20250221	105100	17743691	1868	1868	1868	1868	10
471	20250221	105000	17725011	1870	1870	1870	1870	0
472	20250221	104900	17725011	1870	1870	1873	1870	3136
473	20250221	104800	11860261	1863	1867	1867	1860	1305
474	20250221	104700	9431603	1869	1869	1869	1869	1271
475	20250221	104600	7056104	1872	1862	1872	1862	608
476	20250221	104500	5920265	1861	1861	1861	1861	0
477	20250221	104400	5920265	1861	1861	1861	1861	0
478	20250221	104300	5920265	1861	1861	1861	1861	0
479	20250221	104200	5920265	1861	1861	1861	1861	0
480	20250221	104100	5920265	1861	1864	1864	1861	1080
481	20250221	104000	3910355	1864	1864	1864	1864	1
482	20250221	103900	3908491	1861	1861	1861	1861	12
483	20250221	103800	3886159	1859	1859	1859	1859	0
484	20250221	103700	3886159	1859	1859	1859	1859	0
485	20250221	103600	3886159	1859	1859	1859	1859	0
486	20250221	103500	3886159	1859	1859	1859	1859	0
487	20250221	103400	3886159	1859	1859	1859	1859	0
488	20250221	103300	3886159	1859	1859	1859	1859	0
489	20250221	103200	3886159	1859	1859	1859	1859	0
490	20250221	103100	3886159	1859	1859	1859	1859	0
491	20250221	103000	3886159	1859	1859	1859	1859	0
492	20250221	102900	3886159	1859	1859	1859	1859	0
493	20250221	102800	3886159	1859	1859	1859	1859	0
494	20250221	102700	3886159	1859	1859	1859	1859	0
495	20250221	102600	3886159	1859	1859	1859	1859	0
496	20250221	102500	3886159	1859	1860	1860	1859	50
497	20250221	102400	3793194	1862	1862	1862	1862	0
498	20250221	102300	3793194	1862	1862	1862	1862	0
499	20250221	102200	3793194	1862	1862	1862	1862	5
500	20250221	102100	3783884	1862	1862	1862	1862	0
501	20250221	102000	3783884	1862	1862	1862	1862	0
502	20250221	101900	3783884	1862	1862	1862	1862	0
503	20250221	101800	3783884	1862	1862	1862	1862	1
504	20250221	101700	3782022	1861	1861	1861	1861	50
505	20250221	101600	3688972	1860	1860	1860	1860	0
506	20250221	101500	3688972	1860	1860	1860	1860	0
507	20250221	101400	3688972	1860	1860	1860	1860	0
508	20250221	101300	3688972	1860	1860	1860	1860	0
509	20250221	101200	3688972	1860	1860	1860	1860	0
510	20250221	101100	3688972	1860	1860	1860	1860	0
511	20250221	101000	3688972	1860	1860	1860	1860	0
512	20250221	100900	3688972	1860	1860	1860	1860	300
513	20250221	100800	3130972	1860	1860	1860	1860	300
514	20250221	100700	2572972	1860	1860	1860	1860	0
515	20250221	100600	2572972	1860	1860	1860	1860	0
516	20250221	100500	2572972	1860	1860	1860	1860	0
517	20250221	100400	2572972	1860	1860	1860	1860	0
518	20250221	100300	2572972	1860	1860	1860	1860	0
519	20250221	100200	2572972	1860	1860	1860	1860	0
520	20250221	100100	2572972	1860	1860	1860	1860	0
521	20250221	100000	2572972	1860	1860	1860	1860	0
522	20250221	095900	2572972	1860	1860	1860	1860	662
523	20250221	095800	1341652	1860	1860	1860	1860	0
524	20250221	095700	1341652	1860	1860	1860	1860	0
525	20250221	095600	1341652	1860	1860	1860	1860	0
526	20250221	095500	1341652	1860	1860	1860	1860	0
527	20250221	095400	1341652	1860	1860	1860	1860	0
528	20250221	095300	1341652	1860	1860	1860	1860	0
529	20250221	095200	1341652	1860	1860	1860	1860	0
530	20250221	095100	1341652	1860	1860	1860	1860	0
531	20250221	095000	1341652	1860	1860	1860	1860	0
532	20250221	094900	1341652	1860	1860	1860	1860	0
533	20250221	094800	1341652	1860	1860	1860	1860	344
534	20250221	094700	701812	1860	1860	1860	1860	0
535	20250221	094600	701812	1860	1860	1860	1860	5
536	20250221	094500	692512	1863	1863	1863	1863	0
537	20250221	094400	692512	1863	1863	1863	1863	0
538	20250221	094300	692512	1863	1863	1863	1863	0
539	20250221	094200	692512	1863	1863	1863	1863	0
540	20250221	094100	692512	1863	1863	1863	1863	0
541	20250221	094000	692512	1863	1863	1863	1863	0
542	20250221	093900	692512	1863	1863	1863	1863	0
543	20250221	093800	692512	1863	1863	1863	1863	0
544	20250221	093700	692512	1863	1863	1863	1863	0
545	20250221	093600	692512	1863	1863	1863	1863	50
546	20250221	093500	599362	1863	1863	1863	1863	0
547	20250221	093400	599362	1863	1863	1863	1863	0
548	20250221	093300	599362	1863	1863	1863	1863	0
549	20250221	093200	599362	1863	1862	1863	1860	240
550	20250221	093100	152848	1864	1864	1864	1864	1
551	20250221	093000	150984	1864	1864	1864	1864	0
552	20250221	092900	150984	1864	1864	1864	1864	0
553	20250221	092800	150984	1864	1864	1864	1864	0
554	20250221	092700	150984	1864	1864	1864	1864	0
555	20250221	092600	150984	1864	1864	1864	1864	0
556	20250221	092500	150984	1864	1864	1864	1864	0
557	20250221	092400	150984	1864	1864	1864	1864	0
558	20250221	092300	150984	1864	1864	1864	1864	0
559	20250221	092200	150984	1864	1864	1864	1864	0
560	20250221	092100	150984	1864	1864	1864	1864	0
561	20250221	092000	150984	1864	1864	1864	1864	0
562	20250221	091900	150984	1864	1864	1864	1864	0
563	20250221	091800	150984	1864	1864	1864	1864	0
564	20250221	091700	150984	1864	1864	1864	1864	0
565	20250221	091600	150984	1864	1864	1864	1864	0
566	20250221	091500	150984	1864	1864	1864	1864	0
567	20250221	091400	150984	1864	1864	1864	1864	0
568	20250221	091300	150984	1864	1864	1864	1864	0
569	20250221	091200	150984	1864	1864	1864	1864	0
570	20250221	091100	150984	1864	1864	1864	1864	3
571	20250221	091000	145392	1864	1864	1864	1864	0
572	20250221	090900	145392	1864	1864	1864	1864	10
573	20250221	090800	126752	1864	1864	1864	1864	0
574	20250221	090700	126752	1864	1864	1864	1864	0
575	20250221	090600	126752	1864	1864	1864	1864	13
576	20250221	090500	102520	1864	1864	1864	1864	0
577	20250221	090400	102520	1864	1864	1864	1864	0
578	20250221	090300	102520	1864	1864	1864	1864	1
579	20250221	090200	100656	1864	1864	1864	1864	0
580	20250221	090100	100656	1864	1864	1864	1864	0
581	20250221	090000	100656	1864	1864	1864	1864	54