KissMeData/016880/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	190400	75124040	911	911	911	911	329
3	20250220	190300	75124040	911	911	911	911	0
4	20250220	190200	75124040	911	911	911	911	0
5	20250220	190100	75124040	911	911	911	911	0
6	20250220	190000	75124040	911	911	911	911	0
7	20250220	185900	75124040	911	911	911	911	0
8	20250220	185800	75124040	911	911	911	911	0
9	20250220	185700	75124040	911	911	911	911	0
10	20250220	185600	75124040	911	911	911	911	0
11	20250220	185500	75124040	911	911	911	911	0
12	20250220	185400	75124040	911	911	911	911	0
13	20250220	185300	75124040	911	911	911	911	0
14	20250220	185200	75124040	911	911	911	911	0
15	20250220	185100	75124040	911	911	911	911	0
16	20250220	185000	75124040	911	911	911	911	0
17	20250220	184900	75124040	911	911	911	911	0
18	20250220	184800	75124040	911	911	911	911	0
19	20250220	184700	75124040	911	911	911	911	0
20	20250220	184600	75124040	911	911	911	911	0
21	20250220	184500	75124040	911	911	911	911	0
22	20250220	184400	75124040	911	911	911	911	0
23	20250220	184300	75124040	911	911	911	911	0
24	20250220	184200	75124040	911	911	911	911	0
25	20250220	184100	75124040	911	911	911	911	0
26	20250220	184000	75124040	911	911	911	911	0
27	20250220	183900	75124040	911	911	911	911	0
28	20250220	183800	75124040	911	911	911	911	0
29	20250220	183700	75124040	911	911	911	911	0
30	20250220	183600	75124040	911	911	911	911	0
31	20250220	183500	75124040	911	911	911	911	0
32	20250220	183400	75124040	911	911	911	911	329
33	20250220	183300	75124040	911	911	911	911	0
34	20250220	183200	75124040	911	911	911	911	0
35	20250220	183100	75124040	911	911	911	911	0
36	20250220	183000	75124040	911	911	911	911	0
37	20250220	182900	75124040	911	911	911	911	0
38	20250220	182800	75124040	911	911	911	911	0
39	20250220	182700	75124040	911	911	911	911	0
40	20250220	182600	75124040	911	911	911	911	0
41	20250220	182500	75124040	911	911	911	911	0
42	20250220	182400	75124040	911	911	911	911	0
43	20250220	182300	75124040	911	911	911	911	0
44	20250220	182200	75124040	911	911	911	911	0
45	20250220	182100	75124040	911	911	911	911	0
46	20250220	182000	75124040	911	911	911	911	0
47	20250220	181900	75124040	911	911	911	911	0
48	20250220	181800	75124040	911	911	911	911	0
49	20250220	181700	75124040	911	911	911	911	0
50	20250220	181600	75124040	911	911	911	911	0
51	20250220	181500	75124040	911	911	911	911	0
52	20250220	181400	75124040	911	911	911	911	0
53	20250220	181300	75124040	911	911	911	911	0
54	20250220	181200	75124040	911	911	911	911	0
55	20250220	181100	75124040	911	911	911	911	0
56	20250220	181000	75124040	911	911	911	911	0
57	20250220	180900	75124040	911	911	911	911	0
58	20250220	180800	75124040	911	911	911	911	0
59	20250220	180700	75124040	911	911	911	911	0
60	20250220	180600	75124040	911	911	911	911	0
61	20250220	180500	75124040	911	911	911	911	0
62	20250220	180400	75124040	911	911	911	911	329
63	20250220	180300	75124040	911	911	911	911	0
64	20250220	180200	75124040	911	911	911	911	0
65	20250220	180100	75124040	911	911	911	911	0
66	20250220	180000	75124040	911	911	911	911	0
67	20250220	175900	75124040	911	911	911	911	0
68	20250220	175800	75124040	911	911	911	911	0
69	20250220	175700	75124040	911	911	911	911	0
70	20250220	175600	75124040	911	911	911	911	0
71	20250220	175500	75124040	911	911	911	911	0
72	20250220	175400	75124040	911	911	911	911	0
73	20250220	175300	75124040	911	911	911	911	0
74	20250220	175200	75124040	911	911	911	911	0
75	20250220	175100	75124040	911	911	911	911	0
76	20250220	175000	75124040	911	911	911	911	0
77	20250220	174900	75124040	911	911	911	911	0
78	20250220	174800	75124040	911	911	911	911	0
79	20250220	174700	75124040	911	911	911	911	0
80	20250220	174600	75124040	911	911	911	911	0
81	20250220	174500	75124040	911	911	911	911	0
82	20250220	174400	75124040	911	911	911	911	0
83	20250220	174300	75124040	911	911	911	911	0
84	20250220	174200	75124040	911	911	911	911	0
85	20250220	174100	75124040	911	911	911	911	0
86	20250220	174000	75124040	911	911	911	911	0
87	20250220	173900	75124040	911	911	911	911	0
88	20250220	173800	75124040	911	911	911	911	0
89	20250220	173700	75124040	911	911	911	911	0
90	20250220	173600	75124040	911	911	911	911	0
91	20250220	173500	75124040	911	911	911	911	0
92	20250220	173400	75124040	911	911	911	911	329
93	20250220	173300	75124040	911	911	911	911	0
94	20250220	173200	75124040	911	911	911	911	0
95	20250220	173100	75124040	911	911	911	911	0
96	20250220	173000	75124040	911	911	911	911	0
97	20250220	172900	75124040	911	911	911	911	0
98	20250220	172800	75124040	911	911	911	911	0
99	20250220	172700	75124040	911	911	911	911	0
100	20250220	172600	75124040	911	911	911	911	0
101	20250220	172500	75124040	911	911	911	911	0
102	20250220	172400	75124040	911	911	911	911	0
103	20250220	172300	75124040	911	911	911	911	0
104	20250220	172200	75124040	911	911	911	911	0
105	20250220	172100	75124040	911	911	911	911	0
106	20250220	172000	75124040	911	911	911	911	0
107	20250220	171900	75124040	911	911	911	911	0
108	20250220	171800	75124040	911	911	911	911	0
109	20250220	171700	75124040	911	911	911	911	0
110	20250220	171600	75124040	911	911	911	911	0
111	20250220	171500	75124040	911	911	911	911	0
112	20250220	171400	75124040	911	911	911	911	0
113	20250220	171300	75124040	911	911	911	911	0
114	20250220	171200	75124040	911	911	911	911	0
115	20250220	171100	75124040	911	911	911	911	0
116	20250220	171000	75124040	911	911	911	911	0
117	20250220	170900	75124040	911	911	911	911	0
118	20250220	170800	75124040	911	911	911	911	0
119	20250220	170700	75124040	911	911	911	911	0
120	20250220	170600	75124040	911	911	911	911	0
121	20250220	170500	75124040	911	911	911	911	0
122	20250220	170400	75124040	911	911	911	911	329
123	20250220	170300	75124040	911	911	911	911	0
124	20250220	170200	75124040	911	911	911	911	0
125	20250220	170100	75124040	911	911	911	911	0
126	20250220	170000	75124040	911	911	911	911	0
127	20250220	165900	75124040	911	911	911	911	0
128	20250220	165800	75124040	911	911	911	911	0
129	20250220	165700	75124040	911	911	911	911	0
130	20250220	165600	75124040	911	911	911	911	0
131	20250220	165500	75124040	911	911	911	911	0
132	20250220	165400	75124040	911	911	911	911	0
133	20250220	165300	75124040	911	911	911	911	0
134	20250220	165200	75124040	911	911	911	911	0
135	20250220	165100	75124040	911	911	911	911	0
136	20250220	165000	75124040	911	911	911	911	0
137	20250220	164900	75124040	911	911	911	911	0
138	20250220	164800	75124040	911	911	911	911	0
139	20250220	164700	75124040	911	911	911	911	0
140	20250220	164600	75124040	911	911	911	911	0
141	20250220	164500	75124040	911	911	911	911	0
142	20250220	164400	75124040	911	911	911	911	0
143	20250220	164300	75124040	911	911	911	911	0
144	20250220	164200	75124040	911	911	911	911	0
145	20250220	164100	75124040	911	911	911	911	0
146	20250220	164000	75124040	911	911	911	911	0
147	20250220	163900	75124040	911	911	911	911	0
148	20250220	163800	75124040	911	911	911	911	0
149	20250220	163700	75124040	911	911	911	911	0
150	20250220	163600	75124040	911	911	911	911	0
151	20250220	163500	75124040	911	911	911	911	0
152	20250220	163400	75124040	911	911	911	911	329
153	20250220	163300	75124040	911	911	911	911	0
154	20250220	163200	75124040	911	911	911	911	0
155	20250220	163100	75124040	911	911	911	911	0
156	20250220	163000	75124040	911	911	911	911	0
157	20250220	162900	75124040	911	911	911	911	0
158	20250220	162800	75124040	911	911	911	911	0
159	20250220	162700	75124040	911	911	911	911	0
160	20250220	162600	75124040	911	911	911	911	0
161	20250220	162500	75124040	911	911	911	911	0
162	20250220	162400	75124040	911	911	911	911	0
163	20250220	162300	75124040	911	911	911	911	0
164	20250220	162200	75124040	911	911	911	911	0
165	20250220	162100	75124040	911	911	911	911	0
166	20250220	162000	75124040	911	911	911	911	0
167	20250220	161900	75124040	911	911	911	911	0
168	20250220	161800	75124040	911	911	911	911	0
169	20250220	161700	75124040	911	911	911	911	0
170	20250220	161600	75124040	911	911	911	911	0
171	20250220	161500	75124040	911	911	911	911	0
172	20250220	161400	75124040	911	911	911	911	0
173	20250220	161300	75124040	911	911	911	911	0
174	20250220	161200	75124040	911	911	911	911	0
175	20250220	161100	75124040	911	911	911	911	0
176	20250220	161000	75124040	911	911	911	911	0
177	20250220	160900	75124040	911	911	911	911	0
178	20250220	160800	75124040	911	911	911	911	0
179	20250220	160700	75124040	911	911	911	911	0
180	20250220	160600	75124040	911	911	911	911	0
181	20250220	160500	75124040	911	911	911	911	0
182	20250220	160400	75124040	911	911	911	911	329
183	20250220	160300	75124040	911	911	911	911	0
184	20250220	160200	75124040	911	911	911	911	0
185	20250220	160100	75124040	911	911	911	911	0
186	20250220	160000	75124040	911	911	911	911	0
187	20250220	155900	75124040	911	911	911	911	0
188	20250220	155800	75124040	911	911	911	911	0
189	20250220	155700	75124040	911	911	911	911	0
190	20250220	155600	75124040	911	911	911	911	0
191	20250220	155500	75124040	911	911	911	911	0
192	20250220	155400	75124040	911	911	911	911	0
193	20250220	155300	75124040	911	911	911	911	0
194	20250220	155200	75124040	911	911	911	911	0
195	20250220	155100	75124040	911	911	911	911	0
196	20250220	155000	75124040	911	911	911	911	0
197	20250220	154900	75124040	911	911	911	911	0
198	20250220	154800	75124040	911	911	911	911	0
199	20250220	154700	75124040	911	911	911	911	0
200	20250220	154600	75124040	911	911	911	911	0
201	20250220	154500	75124040	911	911	911	911	0
202	20250220	154400	75124040	911	911	911	911	0
203	20250220	154300	75124040	911	911	911	911	0
204	20250220	154200	75124040	911	911	911	911	0
205	20250220	154100	75124040	911	911	911	911	0
206	20250220	154000	75124040	911	911	911	911	0
207	20250220	153900	75124040	911	911	911	911	0
208	20250220	153800	75124040	911	911	911	911	0
209	20250220	153700	75124040	911	911	911	911	0
210	20250220	153600	75124040	911	911	911	911	0
211	20250220	153500	75124040	911	911	911	911	0
212	20250220	153400	75124040	911	911	911	911	329
213	20250220	153300	75124040	911	911	911	911	0
214	20250220	153200	75124040	911	911	911	911	0
215	20250220	153100	75124040	911	911	911	911	0
216	20250220	153000	75124040	911	911	911	911	329
217	20250220	152900	74824321	915	915	915	915	0
218	20250220	152800	74824321	915	915	915	915	0
219	20250220	152700	74824321	915	915	915	915	0
220	20250220	152600	74824321	915	915	915	915	0
221	20250220	152500	74824321	915	915	915	915	0
222	20250220	152400	74824321	915	915	915	915	0
223	20250220	152300	74824321	915	915	915	915	0
224	20250220	152200	74824321	915	915	915	915	0
225	20250220	152100	74824321	915	915	915	915	0
226	20250220	152000	74824321	915	915	915	915	0
227	20250220	151900	74824321	915	915	915	915	50
228	20250220	151800	74778571	915	912	915	911	3244
229	20250220	151700	71822124	915	915	915	915	0
230	20250220	151600	71822124	915	915	915	915	2
231	20250220	151500	71820294	916	916	916	916	0
232	20250220	151400	71820294	916	913	916	912	599
233	20250220	151300	71274001	915	915	915	915	0
234	20250220	151200	71274001	915	915	915	915	101
235	20250220	151100	71181586	915	915	915	915	0
236	20250220	151000	71181586	915	915	915	915	0
237	20250220	150900	71181586	915	915	915	915	349
238	20250220	150800	70862251	916	916	916	916	10
239	20250220	150700	70853091	917	917	917	917	0
240	20250220	150600	70853091	917	917	917	917	0
241	20250220	150500	70853091	917	917	917	917	0
242	20250220	150400	70853091	917	917	917	917	0
243	20250220	150300	70853091	917	917	917	917	0
244	20250220	150200	70853091	917	917	917	917	0
245	20250220	150100	70853091	917	917	917	917	0
246	20250220	150000	70853091	917	912	917	912	2001
247	20250220	145900	69028174	912	912	912	912	887
248	20250220	145800	68219230	912	913	913	912	3966
249	20250220	145700	64601337	913	913	913	913	8
250	20250220	145600	64594033	913	913	913	913	0
251	20250220	145500	64594033	913	913	913	913	100
252	20250220	145400	64502733	913	913	913	913	0
253	20250220	145300	64502733	913	913	913	913	0
254	20250220	145200	64502733	913	913	913	913	0
255	20250220	145100	64502733	913	913	913	913	1
256	20250220	145000	64501820	912	912	912	912	0
257	20250220	144900	64501820	912	913	913	912	470
258	20250220	144800	64073130	913	913	913	913	0
259	20250220	144700	64073130	913	913	913	913	1
260	20250220	144600	64072217	913	913	913	913	22
261	20250220	144500	64052131	913	913	913	913	22
262	20250220	144400	64032045	913	913	913	913	0
263	20250220	144300	64032045	913	913	913	913	327
264	20250220	144200	63733494	913	913	913	913	1
265	20250220	144100	63732581	913	913	913	913	0
266	20250220	144000	63732581	913	913	913	913	0
267	20250220	143900	63732581	913	913	913	913	0
268	20250220	143800	63732581	913	913	913	913	60
269	20250220	143700	63677801	913	913	913	913	0
270	20250220	143600	63677801	913	913	913	913	1
271	20250220	143500	63676888	913	913	913	913	4
272	20250220	143400	63673236	913	913	913	913	100
273	20250220	143300	63581936	913	913	913	913	5
274	20250220	143200	63577371	913	913	913	913	0
275	20250220	143100	63577371	913	913	913	913	0
276	20250220	143000	63577371	913	913	913	913	0
277	20250220	142900	63577371	913	913	913	913	0
278	20250220	142800	63577371	913	913	913	913	0
279	20250220	142700	63577371	913	913	913	913	1
280	20250220	142600	63576458	913	913	913	913	0
281	20250220	142500	63576458	913	913	913	913	3
282	20250220	142400	63573719	913	913	913	913	1
283	20250220	142300	63572806	913	913	913	913	1
284	20250220	142200	63571893	913	913	913	913	1
285	20250220	142100	63570980	912	912	912	912	0
286	20250220	142000	63570980	912	913	913	912	102
287	20250220	141900	63477954	913	913	913	913	0
288	20250220	141800	63477954	913	913	913	913	0
289	20250220	141700	63477954	913	913	913	913	0
290	20250220	141600	63477954	913	913	913	913	0
291	20250220	141500	63477954	913	913	913	913	0
292	20250220	141400	63477954	913	913	913	913	0
293	20250220	141300	63477954	913	913	913	913	0
294	20250220	141200	63477954	913	913	913	913	3
295	20250220	141100	63475215	913	913	913	913	0
296	20250220	141000	63475215	913	913	913	913	0
297	20250220	140900	63475215	913	913	913	913	361
298	20250220	140800	63145622	913	914	914	913	1185
299	20250220	140700	62063691	915	915	915	915	10
300	20250220	140600	62054541	917	917	917	917	0
301	20250220	140500	62054541	917	916	917	916	3
302	20250220	140400	62051792	916	916	916	916	0
303	20250220	140300	62051792	916	916	916	916	0
304	20250220	140200	62051792	916	916	916	916	5
305	20250220	140100	62047212	916	916	916	916	0
306	20250220	140000	62047212	916	916	916	916	0
307	20250220	135900	62047212	916	916	916	916	0
308	20250220	135800	62047212	916	916	916	916	0
309	20250220	135700	62047212	916	916	916	916	0
310	20250220	135600	62047212	916	916	916	916	0
311	20250220	135500	62047212	916	916	916	916	0
312	20250220	135400	62047212	916	917	918	916	75
313	20250220	135300	61978481	918	918	918	918	0
314	20250220	135200	61978481	918	918	918	918	0
315	20250220	135100	61978481	918	918	918	918	100
316	20250220	135000	61886681	918	918	918	918	1
317	20250220	134900	61885763	918	918	918	918	13
318	20250220	134800	61873829	918	918	918	918	0
319	20250220	134700	61873829	918	918	918	918	0
320	20250220	134600	61873829	918	918	918	918	1
321	20250220	134500	61872911	915	915	915	915	893
322	20250220	134400	61055816	918	918	918	918	0
323	20250220	134300	61055816	918	918	918	918	0
324	20250220	134200	61055816	918	918	918	918	0
325	20250220	134100	61055816	918	918	918	918	0
326	20250220	134000	61055816	918	918	918	918	1
327	20250220	133900	61054898	917	917	917	917	5
328	20250220	133800	61050313	918	918	918	918	1
329	20250220	133700	61049395	915	915	915	915	40
330	20250220	133600	61012795	916	916	916	916	1092
331	20250220	133500	60012523	918	918	918	918	0
332	20250220	133400	60012523	918	918	918	918	0
333	20250220	133300	60012523	918	918	918	918	1
334	20250220	133200	60011605	917	917	917	917	1015
335	20250220	133100	59080850	918	918	918	918	1
336	20250220	133000	59079932	915	915	915	915	0
337	20250220	132900	59079932	915	915	915	915	0
338	20250220	132800	59079932	915	915	915	915	0
339	20250220	132700	59079932	915	915	915	915	0
340	20250220	132600	59079932	915	915	915	915	0
341	20250220	132500	59079932	915	915	915	915	0
342	20250220	132400	59079932	915	915	915	915	0
343	20250220	132300	59079932	915	915	915	915	0
344	20250220	132200	59079932	915	915	915	915	0
345	20250220	132100	59079932	915	915	915	915	0
346	20250220	132000	59079932	915	915	915	915	0
347	20250220	131900	59079932	915	915	915	915	0
348	20250220	131800	59079932	915	915	915	915	0
349	20250220	131700	59079932	915	915	915	915	0
350	20250220	131600	59079932	915	915	915	915	4000
351	20250220	131500	55419932	915	916	916	915	350
352	20250220	131400	55099676	916	916	916	916	0
353	20250220	131300	55099676	916	916	916	916	1418
354	20250220	131200	53800788	916	916	916	916	0
355	20250220	131100	53800788	916	916	916	916	5
356	20250220	131000	53796208	916	916	916	916	0
357	20250220	130900	53796208	916	916	916	916	2
358	20250220	130800	53794376	915	915	915	915	0
359	20250220	130700	53794376	915	915	915	915	0
360	20250220	130600	53794376	915	915	915	915	1782
361	20250220	130500	52163846	915	915	915	915	0
362	20250220	130400	52163846	915	915	915	915	0
363	20250220	130300	52163846	915	915	915	915	0
364	20250220	130200	52163846	915	915	915	915	0
365	20250220	130100	52163846	915	915	915	915	121
366	20250220	130000	52053131	915	915	915	915	0
367	20250220	125900	52053131	915	915	915	915	0
368	20250220	125800	52053131	915	915	915	915	0
369	20250220	125700	52053131	915	915	915	915	1
370	20250220	125600	52052216	913	913	913	913	1
371	20250220	125500	52051303	914	914	914	914	0
372	20250220	125400	52051303	914	914	914	914	0
373	20250220	125300	52051303	914	914	914	914	0
374	20250220	125200	52051303	914	914	914	914	2
375	20250220	125100	52049475	914	914	914	914	0
376	20250220	125000	52049475	914	914	914	914	0
377	20250220	124900	52049475	914	914	914	914	0
378	20250220	124800	52049475	914	914	914	914	50
379	20250220	124700	52003775	914	914	914	914	20
380	20250220	124600	51985495	914	914	914	914	0
381	20250220	124500	51985495	914	914	914	914	112
382	20250220	124400	51883127	914	914	914	914	0
383	20250220	124300	51883127	914	914	914	914	243
384	20250220	124200	51661025	914	914	914	914	0
385	20250220	124100	51661025	914	914	914	914	0
386	20250220	124000	51661025	914	914	914	914	1
387	20250220	123900	51660111	914	914	914	914	50
388	20250220	123800	51614411	915	915	915	915	0
389	20250220	123700	51614411	915	915	915	915	0
390	20250220	123600	51614411	915	915	915	915	0
391	20250220	123500	51614411	915	915	915	915	55
392	20250220	123400	51564086	915	915	915	915	0
393	20250220	123300	51564086	915	915	915	915	0
394	20250220	123200	51564086	915	915	915	915	10
395	20250220	123100	51554936	915	915	915	915	0
396	20250220	123000	51554936	915	915	915	915	1
397	20250220	122900	51554021	915	915	915	915	700
398	20250220	122800	50913521	915	915	915	915	3
399	20250220	122700	50910776	915	915	915	915	6
400	20250220	122600	50905286	915	915	915	915	0
401	20250220	122500	50905286	915	915	915	915	0
402	20250220	122400	50905286	915	915	915	915	0
403	20250220	122300	50905286	915	915	915	915	0
404	20250220	122200	50905286	915	915	915	915	0
405	20250220	122100	50905286	915	915	915	915	0
406	20250220	122000	50905286	915	915	915	915	50
407	20250220	121900	50859536	915	915	915	915	3
408	20250220	121800	50856791	915	915	915	915	3
409	20250220	121700	50854046	914	914	914	914	0
410	20250220	121600	50854046	914	914	914	914	0
411	20250220	121500	50854046	914	914	914	914	0
412	20250220	121400	50854046	914	914	914	914	0
413	20250220	121300	50854046	914	914	914	914	0
414	20250220	121200	50854046	914	914	914	914	0
415	20250220	121100	50854046	914	914	914	914	0
416	20250220	121000	50854046	914	914	914	914	0
417	20250220	120900	50854046	914	914	914	914	0
418	20250220	120800	50854046	914	914	914	914	0
419	20250220	120700	50854046	914	914	914	914	0
420	20250220	120600	50854046	914	914	914	914	0
421	20250220	120500	50854046	914	914	914	914	0
422	20250220	120400	50854046	914	914	914	914	0
423	20250220	120300	50854046	914	914	914	914	0
424	20250220	120200	50854046	914	914	914	914	0
425	20250220	120100	50854046	914	914	914	914	0
426	20250220	120000	50854046	914	914	914	914	0
427	20250220	115900	50854046	914	914	914	914	0
428	20250220	115800	50854046	914	914	914	914	0
429	20250220	115700	50854046	914	914	914	914	0
430	20250220	115600	50854046	914	914	914	914	1
431	20250220	115500	50853132	915	915	915	915	12
432	20250220	115400	50842152	915	915	915	915	0
433	20250220	115300	50842152	915	915	915	915	0
434	20250220	115200	50842152	915	915	915	915	0
435	20250220	115100	50842152	915	915	915	915	10
436	20250220	115000	50833002	915	915	915	915	10
437	20250220	114900	50823852	915	915	915	915	825
438	20250220	114800	50068977	915	915	915	915	419
439	20250220	114700	49685592	916	916	916	916	0
440	20250220	114600	49685592	916	916	916	916	50
441	20250220	114500	49639792	915	915	915	915	0
442	20250220	114400	49639792	915	915	915	915	56
443	20250220	114300	49588552	915	915	915	915	0
444	20250220	114200	49588552	915	915	915	915	0
445	20250220	114100	49588552	915	915	915	915	64
446	20250220	114000	49529992	915	915	915	915	936
447	20250220	113900	48673552	915	915	915	915	500
448	20250220	113800	48216052	916	916	916	916	0
449	20250220	113700	48216052	916	916	916	916	47
450	20250220	113600	48173000	916	916	916	916	0
451	20250220	113500	48173000	916	916	916	916	1
452	20250220	113400	48172084	916	916	916	916	0
453	20250220	113300	48172084	916	916	916	916	0
454	20250220	113200	48172084	916	916	916	916	0
455	20250220	113100	48172084	916	916	916	916	0
456	20250220	113000	48172084	916	916	916	916	0
457	20250220	112900	48172084	916	916	916	916	0
458	20250220	112800	48172084	916	916	916	916	0
459	20250220	112700	48172084	916	916	916	916	0
460	20250220	112600	48172084	916	916	916	916	0
461	20250220	112500	48172084	916	916	916	916	1
462	20250220	112400	48171168	916	916	916	916	0
463	20250220	112300	48171168	916	911	916	911	11
464	20250220	112200	48161142	910	910	910	910	0
465	20250220	112100	48161142	910	915	915	910	6000
466	20250220	112000	42694713	915	915	915	915	0
467	20250220	111900	42694713	915	915	915	915	0
468	20250220	111800	42694713	915	915	915	915	90
469	20250220	111700	42612363	916	916	916	916	0
470	20250220	111600	42612363	916	916	916	916	0
471	20250220	111500	42612363	916	916	916	916	0
472	20250220	111400	42612363	916	916	916	916	0
473	20250220	111300	42612363	916	916	916	916	0
474	20250220	111200	42612363	916	916	916	916	0
475	20250220	111100	42612363	916	916	916	916	2
476	20250220	111000	42610531	916	916	916	916	0
477	20250220	110900	42610531	916	916	916	916	0
478	20250220	110800	42610531	916	916	916	916	0
479	20250220	110700	42610531	916	916	916	916	0
480	20250220	110600	42610531	916	916	916	916	2
481	20250220	110500	42608699	916	916	916	916	99
482	20250220	110400	42518015	918	918	918	918	0
483	20250220	110300	42518015	918	918	918	918	0
484	20250220	110200	42518015	918	918	918	918	3
485	20250220	110100	42515261	918	918	918	918	0
486	20250220	110000	42515261	918	918	918	918	0
487	20250220	105900	42515261	918	918	918	918	0
488	20250220	105800	42515261	918	918	918	918	0
489	20250220	105700	42515261	918	918	918	918	0
490	20250220	105600	42515261	918	918	918	918	0
491	20250220	105500	42515261	918	918	918	918	1
492	20250220	105400	42514343	916	916	916	916	0
493	20250220	105300	42514343	916	916	916	916	0
494	20250220	105200	42514343	916	917	917	916	5
495	20250220	105100	42509761	917	918	918	917	2
496	20250220	105000	42507926	919	919	919	919	0
497	20250220	104900	42507926	919	919	919	919	0
498	20250220	104800	42507926	919	919	919	919	0
499	20250220	104700	42507926	919	919	919	919	0
500	20250220	104600	42507926	919	919	919	919	0
501	20250220	104500	42507926	919	919	919	919	0
502	20250220	104400	42507926	919	919	919	919	1
503	20250220	104300	42507007	916	916	916	916	0
504	20250220	104200	42507007	916	916	916	916	0
505	20250220	104100	42507007	916	916	916	916	0
506	20250220	104000	42507007	916	916	916	916	0
507	20250220	103900	42507007	916	916	916	916	0
508	20250220	103800	42507007	916	916	916	916	0
509	20250220	103700	42507007	916	916	916	916	0
510	20250220	103600	42507007	916	916	916	916	0
511	20250220	103500	42507007	916	916	916	916	0
512	20250220	103400	42507007	916	916	916	916	0
513	20250220	103300	42507007	916	916	916	916	0
514	20250220	103200	42507007	916	916	916	916	1
515	20250220	103100	42506091	916	916	916	916	10
516	20250220	103000	42496931	917	917	917	917	100
517	20250220	102900	42405231	917	919	919	917	2
518	20250220	102800	42403395	919	919	919	919	0
519	20250220	102700	42403395	919	919	919	919	0
520	20250220	102600	42403395	919	919	919	919	0
521	20250220	102500	42403395	919	919	919	919	0
522	20250220	102400	42403395	919	919	919	919	0
523	20250220	102300	42403395	919	919	919	919	0
524	20250220	102200	42403395	919	919	919	919	0
525	20250220	102100	42403395	919	919	919	919	10
526	20250220	102000	42394205	919	919	919	919	0
527	20250220	101900	42394205	919	919	919	919	347
528	20250220	101800	42075312	919	919	919	919	1
529	20250220	101700	42074393	916	916	916	916	2
530	20250220	101600	42072561	915	915	915	915	0
531	20250220	101500	42072561	915	915	915	915	0
532	20250220	101400	42072561	915	915	915	915	3
533	20250220	101300	42069816	915	918	918	915	11
534	20250220	101200	42059721	919	919	919	919	0
535	20250220	101100	42059721	919	916	919	916	91
536	20250220	101000	41976184	919	919	919	919	0
537	20250220	100900	41976184	919	919	919	919	100
538	20250220	100800	41884284	918	918	918	918	101
539	20250220	100700	41791566	920	920	920	920	0
540	20250220	100600	41791566	920	920	920	920	0
541	20250220	100500	41791566	920	920	920	920	0
542	20250220	100400	41791566	920	920	920	920	2
543	20250220	100300	41789726	920	919	920	918	1255
544	20250220	100200	40636960	912	912	912	912	0
545	20250220	100100	40636960	912	916	916	912	5001
546	20250220	100000	36062858	919	919	919	919	0
547	20250220	095900	36062858	919	917	919	917	60
548	20250220	095800	36007723	915	915	915	915	0
549	20250220	095700	36007723	915	917	917	915	3
550	20250220	095600	36004974	919	919	919	919	0
551	20250220	095500	36004974	919	919	919	919	0
552	20250220	095400	36004974	919	919	919	919	0
553	20250220	095300	36004974	919	919	919	919	0
554	20250220	095200	36004974	919	919	919	919	0
555	20250220	095100	36004974	919	919	919	919	0
556	20250220	095000	36004974	919	919	919	919	215
557	20250220	094900	35807389	919	919	919	919	0
558	20250220	094800	35807389	919	919	919	919	0
559	20250220	094700	35807389	919	919	919	919	0
560	20250220	094600	35807389	919	919	919	919	2
561	20250220	094500	35805551	915	915	915	915	0
562	20250220	094400	35805551	915	915	915	915	0
563	20250220	094300	35805551	915	919	919	915	162
564	20250220	094200	35657297	919	919	919	919	1
565	20250220	094100	35656378	919	919	919	919	0
566	20250220	094000	35656378	919	919	919	919	11
567	20250220	093900	35646269	915	916	916	915	3950
568	20250220	093800	32030969	919	919	919	919	0
569	20250220	093700	32030969	919	919	919	919	906
570	20250220	093600	31198355	919	919	919	919	6
571	20250220	093500	31192841	919	919	919	919	3
572	20250220	093400	31190084	916	920	920	916	453
573	20250220	093300	30775128	920	920	920	920	5
574	20250220	093200	30770528	920	920	920	920	2
575	20250220	093100	30768688	917	917	917	917	13
576	20250220	093000	30756767	921	921	921	921	1
577	20250220	092900	30755846	921	921	921	921	1
578	20250220	092800	30754925	921	921	921	921	0
579	20250220	092700	30754925	921	921	921	921	0
580	20250220	092600	30754925	921	919	921	919	556
581	20250220	092500	30243949	920	920	920	920	1161
582	20250220	092400	29175829	920	920	920	920	0
583	20250220	092300	29175829	920	920	920	914	303
584	20250220	092200	28898875	914	915	915	914	18
585	20250220	092100	28882408	918	917	920	912	1498
586	20250220	092000	27512295	918	918	918	918	177
587	20250220	091900	27349809	920	917	920	915	201
588	20250220	091800	27165628	918	918	918	918	70
589	20250220	091700	27101368	917	917	917	917	52
590	20250220	091600	27053684	918	922	922	918	1294
591	20250220	091500	25860792	923	923	923	923	10
592	20250220	091400	25851562	923	923	923	923	1
593	20250220	091300	25850639	923	921	923	921	3
594	20250220	091200	25847874	923	920	923	920	70
595	20250220	091100	25783437	918	918	918	918	8
596	20250220	091000	25776093	918	918	918	918	1
597	20250220	090900	25775175	920	916	920	916	1718
598	20250220	090800	24194777	915	915	915	915	96
599	20250220	090700	24106937	919	913	919	913	1490
600	20250220	090600	22737638	919	919	919	913	12
601	20250220	090500	22726616	919	919	919	919	50
602	20250220	090400	22680666	919	918	919	918	366
603	20250220	090300	22344677	918	916	920	906	22004
604	20250220	090200	2284751	920	920	920	916	1097
605	20250220	090100	1275515	920	920	920	920	17
606	20250220	090000	1259875	920	920	920	919	1370