KissMeData/053060/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	193800	46628535	999	999	999	999	11
3	20250220	193700	46628535	999	999	999	999	0
4	20250220	193600	46628535	999	999	999	999	0
5	20250220	193500	46628535	999	999	999	999	0
6	20250220	193400	46628535	999	999	999	999	0
7	20250220	193300	46628535	999	999	999	999	0
8	20250220	193200	46628535	999	999	999	999	0
9	20250220	193100	46628535	999	999	999	999	0
10	20250220	193000	46628535	999	999	999	999	0
11	20250220	192900	46628535	999	999	999	999	0
12	20250220	192800	46628535	999	999	999	999	0
13	20250220	192700	46628535	999	999	999	999	0
14	20250220	192600	46628535	999	999	999	999	0
15	20250220	192500	46628535	999	999	999	999	0
16	20250220	192400	46628535	999	999	999	999	0
17	20250220	192300	46628535	999	999	999	999	0
18	20250220	192200	46628535	999	999	999	999	0
19	20250220	192100	46628535	999	999	999	999	0
20	20250220	192000	46628535	999	999	999	999	0
21	20250220	191900	46628535	999	999	999	999	0
22	20250220	191800	46628535	999	999	999	999	0
23	20250220	191700	46628535	999	999	999	999	0
24	20250220	191600	46628535	999	999	999	999	0
25	20250220	191500	46628535	999	999	999	999	0
26	20250220	191400	46628535	999	999	999	999	0
27	20250220	191300	46628535	999	999	999	999	0
28	20250220	191200	46628535	999	999	999	999	0
29	20250220	191100	46628535	999	999	999	999	0
30	20250220	191000	46628535	999	999	999	999	0
31	20250220	190900	46628535	999	999	999	999	0
32	20250220	190800	46628535	999	999	999	999	11
33	20250220	190700	46628535	999	999	999	999	0
34	20250220	190600	46628535	999	999	999	999	0
35	20250220	190500	46628535	999	999	999	999	0
36	20250220	190400	46628535	999	999	999	999	0
37	20250220	190300	46628535	999	999	999	999	0
38	20250220	190200	46628535	999	999	999	999	0
39	20250220	190100	46628535	999	999	999	999	0
40	20250220	190000	46628535	999	999	999	999	0
41	20250220	185900	46628535	999	999	999	999	0
42	20250220	185800	46628535	999	999	999	999	0
43	20250220	185700	46628535	999	999	999	999	0
44	20250220	185600	46628535	999	999	999	999	0
45	20250220	185500	46628535	999	999	999	999	0
46	20250220	185400	46628535	999	999	999	999	0
47	20250220	185300	46628535	999	999	999	999	0
48	20250220	185200	46628535	999	999	999	999	0
49	20250220	185100	46628535	999	999	999	999	0
50	20250220	185000	46628535	999	999	999	999	0
51	20250220	184900	46628535	999	999	999	999	0
52	20250220	184800	46628535	999	999	999	999	0
53	20250220	184700	46628535	999	999	999	999	0
54	20250220	184600	46628535	999	999	999	999	0
55	20250220	184500	46628535	999	999	999	999	0
56	20250220	184400	46628535	999	999	999	999	0
57	20250220	184300	46628535	999	999	999	999	0
58	20250220	184200	46628535	999	999	999	999	0
59	20250220	184100	46628535	999	999	999	999	0
60	20250220	184000	46628535	999	999	999	999	0
61	20250220	183900	46628535	999	999	999	999	0
62	20250220	183800	46628535	999	999	999	999	11
63	20250220	183700	46628535	999	999	999	999	0
64	20250220	183600	46628535	999	999	999	999	0
65	20250220	183500	46628535	999	999	999	999	0
66	20250220	183400	46628535	999	999	999	999	0
67	20250220	183300	46628535	999	999	999	999	0
68	20250220	183200	46628535	999	999	999	999	0
69	20250220	183100	46628535	999	999	999	999	0
70	20250220	183000	46628535	999	999	999	999	0
71	20250220	182900	46628535	999	999	999	999	0
72	20250220	182800	46628535	999	999	999	999	0
73	20250220	182700	46628535	999	999	999	999	0
74	20250220	182600	46628535	999	999	999	999	0
75	20250220	182500	46628535	999	999	999	999	0
76	20250220	182400	46628535	999	999	999	999	0
77	20250220	182300	46628535	999	999	999	999	0
78	20250220	182200	46628535	999	999	999	999	0
79	20250220	182100	46628535	999	999	999	999	0
80	20250220	182000	46628535	999	999	999	999	0
81	20250220	181900	46628535	999	999	999	999	0
82	20250220	181800	46628535	999	999	999	999	0
83	20250220	181700	46628535	999	999	999	999	0
84	20250220	181600	46628535	999	999	999	999	0
85	20250220	181500	46628535	999	999	999	999	0
86	20250220	181400	46628535	999	999	999	999	0
87	20250220	181300	46628535	999	999	999	999	0
88	20250220	181200	46628535	999	999	999	999	0
89	20250220	181100	46628535	999	999	999	999	0
90	20250220	181000	46628535	999	999	999	999	0
91	20250220	180900	46628535	999	999	999	999	0
92	20250220	180800	46628535	999	999	999	999	11
93	20250220	180700	46628535	999	999	999	999	0
94	20250220	180600	46628535	999	999	999	999	0
95	20250220	180500	46628535	999	999	999	999	0
96	20250220	180400	46628535	999	999	999	999	0
97	20250220	180300	46628535	999	999	999	999	0
98	20250220	180200	46628535	999	999	999	999	0
99	20250220	180100	46628535	999	999	999	999	0
100	20250220	180000	46628535	999	999	999	999	0
101	20250220	175900	46628535	999	999	999	999	0
102	20250220	175800	46628535	999	999	999	999	0
103	20250220	175700	46628535	999	999	999	999	0
104	20250220	175600	46628535	999	999	999	999	0
105	20250220	175500	46628535	999	999	999	999	0
106	20250220	175400	46628535	999	999	999	999	0
107	20250220	175300	46628535	999	999	999	999	0
108	20250220	175200	46628535	999	999	999	999	0
109	20250220	175100	46628535	999	999	999	999	0
110	20250220	175000	46628535	999	999	999	999	0
111	20250220	174900	46628535	999	999	999	999	0
112	20250220	174800	46628535	999	999	999	999	0
113	20250220	174700	46628535	999	999	999	999	0
114	20250220	174600	46628535	999	999	999	999	0
115	20250220	174500	46628535	999	999	999	999	0
116	20250220	174400	46628535	999	999	999	999	0
117	20250220	174300	46628535	999	999	999	999	0
118	20250220	174200	46628535	999	999	999	999	0
119	20250220	174100	46628535	999	999	999	999	0
120	20250220	174000	46628535	999	999	999	999	0
121	20250220	173900	46628535	999	999	999	999	0
122	20250220	173800	46628535	999	999	999	999	11
123	20250220	173700	46628535	999	999	999	999	0
124	20250220	173600	46628535	999	999	999	999	0
125	20250220	173500	46628535	999	999	999	999	0
126	20250220	173400	46628535	999	999	999	999	0
127	20250220	173300	46628535	999	999	999	999	0
128	20250220	173200	46628535	999	999	999	999	0
129	20250220	173100	46628535	999	999	999	999	0
130	20250220	173000	46628535	999	999	999	999	0
131	20250220	172900	46628535	999	999	999	999	0
132	20250220	172800	46628535	999	999	999	999	0
133	20250220	172700	46628535	999	999	999	999	0
134	20250220	172600	46628535	999	999	999	999	0
135	20250220	172500	46628535	999	999	999	999	0
136	20250220	172400	46628535	999	999	999	999	0
137	20250220	172300	46628535	999	999	999	999	0
138	20250220	172200	46628535	999	999	999	999	0
139	20250220	172100	46628535	999	999	999	999	0
140	20250220	172000	46628535	999	999	999	999	0
141	20250220	171900	46628535	999	999	999	999	0
142	20250220	171800	46628535	999	999	999	999	0
143	20250220	171700	46628535	999	999	999	999	0
144	20250220	171600	46628535	999	999	999	999	0
145	20250220	171500	46628535	999	999	999	999	0
146	20250220	171400	46628535	999	999	999	999	0
147	20250220	171300	46628535	999	999	999	999	0
148	20250220	171200	46628535	999	999	999	999	0
149	20250220	171100	46628535	999	999	999	999	0
150	20250220	171000	46628535	999	999	999	999	0
151	20250220	170900	46628535	999	999	999	999	0
152	20250220	170800	46628535	999	999	999	999	11
153	20250220	170700	46628535	999	999	999	999	0
154	20250220	170600	46628535	999	999	999	999	0
155	20250220	170500	46628535	999	999	999	999	0
156	20250220	170400	46628535	999	999	999	999	0
157	20250220	170300	46628535	999	999	999	999	0
158	20250220	170200	46628535	999	999	999	999	0
159	20250220	170100	46628535	999	999	999	999	0
160	20250220	170000	46628535	999	999	999	999	0
161	20250220	165900	46628535	999	999	999	999	0
162	20250220	165800	46628535	999	999	999	999	0
163	20250220	165700	46628535	999	999	999	999	0
164	20250220	165600	46628535	999	999	999	999	0
165	20250220	165500	46628535	999	999	999	999	0
166	20250220	165400	46628535	999	999	999	999	0
167	20250220	165300	46628535	999	999	999	999	0
168	20250220	165200	46628535	999	999	999	999	0
169	20250220	165100	46628535	999	999	999	999	0
170	20250220	165000	46628535	999	999	999	999	0
171	20250220	164900	46628535	999	999	999	999	0
172	20250220	164800	46628535	999	999	999	999	0
173	20250220	164700	46628535	999	999	999	999	0
174	20250220	164600	46628535	999	999	999	999	0
175	20250220	164500	46628535	999	999	999	999	0
176	20250220	164400	46628535	999	999	999	999	0
177	20250220	164300	46628535	999	999	999	999	0
178	20250220	164200	46628535	999	999	999	999	0
179	20250220	164100	46628535	999	999	999	999	0
180	20250220	164000	46628535	999	999	999	999	0
181	20250220	163900	46628535	999	999	999	999	0
182	20250220	163800	46628535	999	999	999	999	11
183	20250220	163700	46628535	999	999	999	999	0
184	20250220	163600	46628535	999	999	999	999	0
185	20250220	163500	46628535	999	999	999	999	0
186	20250220	163400	46628535	999	999	999	999	0
187	20250220	163300	46628535	999	999	999	999	0
188	20250220	163200	46628535	999	999	999	999	0
189	20250220	163100	46628535	999	999	999	999	0
190	20250220	163000	46628535	999	999	999	999	0
191	20250220	162900	46628535	999	999	999	999	0
192	20250220	162800	46628535	999	999	999	999	0
193	20250220	162700	46628535	999	999	999	999	0
194	20250220	162600	46628535	999	999	999	999	0
195	20250220	162500	46628535	999	999	999	999	0
196	20250220	162400	46628535	999	999	999	999	0
197	20250220	162300	46628535	999	999	999	999	0
198	20250220	162200	46628535	999	999	999	999	0
199	20250220	162100	46628535	999	999	999	999	0
200	20250220	162000	46628535	999	999	999	999	0
201	20250220	161900	46628535	999	999	999	999	0
202	20250220	161800	46628535	999	999	999	999	0
203	20250220	161700	46628535	999	999	999	999	0
204	20250220	161600	46628535	999	999	999	999	0
205	20250220	161500	46628535	999	999	999	999	0
206	20250220	161400	46628535	999	999	999	999	0
207	20250220	161300	46628535	999	999	999	999	0
208	20250220	161200	46628535	999	999	999	999	0
209	20250220	161100	46628535	999	999	999	999	0
210	20250220	161000	46628535	999	999	999	999	0
211	20250220	160900	46628535	999	999	999	999	0
212	20250220	160800	46628535	999	999	999	999	11
213	20250220	160700	46628535	999	999	999	999	0
214	20250220	160600	46628535	999	999	999	999	0
215	20250220	160500	46628535	999	999	999	999	0
216	20250220	160400	46628535	999	999	999	999	0
217	20250220	160300	46628535	999	999	999	999	0
218	20250220	160200	46628535	999	999	999	999	0
219	20250220	160100	46628535	999	999	999	999	0
220	20250220	160000	46628535	999	999	999	999	0
221	20250220	155900	46628535	999	999	999	999	0
222	20250220	155800	46628535	999	999	999	999	0
223	20250220	155700	46628535	999	999	999	999	0
224	20250220	155600	46628535	999	999	999	999	0
225	20250220	155500	46628535	999	999	999	999	0
226	20250220	155400	46628535	999	999	999	999	0
227	20250220	155300	46628535	999	999	999	999	0
228	20250220	155200	46628535	999	999	999	999	0
229	20250220	155100	46628535	999	999	999	999	0
230	20250220	155000	46628535	999	999	999	999	0
231	20250220	154900	46628535	999	999	999	999	0
232	20250220	154800	46628535	999	999	999	999	0
233	20250220	154700	46628535	999	999	999	999	0
234	20250220	154600	46628535	999	999	999	999	0
235	20250220	154500	46628535	999	999	999	999	0
236	20250220	154400	46628535	999	999	999	999	0
237	20250220	154300	46628535	999	999	999	999	0
238	20250220	154200	46628535	999	999	999	999	0
239	20250220	154100	46628535	999	999	999	999	0
240	20250220	154000	46628535	999	999	999	999	0
241	20250220	153900	46628535	999	999	999	999	0
242	20250220	153800	46628535	999	999	999	999	11
243	20250220	153700	46628535	999	999	999	999	0
244	20250220	153600	46628535	999	999	999	999	0
245	20250220	153500	46628535	999	999	999	999	0
246	20250220	153400	46628535	999	999	999	999	0
247	20250220	153300	46628535	999	999	999	999	0
248	20250220	153200	46628535	999	999	999	999	0
249	20250220	153100	46628535	999	999	999	999	0
250	20250220	153000	46628535	999	999	999	999	11
251	20250220	152900	46617546	1003	1003	1003	1003	0
252	20250220	152800	46617546	1003	1003	1003	1003	0
253	20250220	152700	46617546	1003	1003	1003	1003	0
254	20250220	152600	46617546	1003	1003	1003	1003	0
255	20250220	152500	46617546	1003	1003	1003	1003	0
256	20250220	152400	46617546	1003	1003	1003	1003	0
257	20250220	152300	46617546	1003	1003	1003	1003	0
258	20250220	152200	46617546	1003	1003	1003	1003	0
259	20250220	152100	46617546	1003	1003	1003	1003	0
260	20250220	152000	46617546	1003	1003	1003	1003	0
261	20250220	151900	46617546	1003	1003	1003	1003	0
262	20250220	151800	46617546	1003	1003	1003	1003	0
263	20250220	151700	46617546	1003	1003	1003	1003	1
264	20250220	151600	46616543	999	999	999	999	0
265	20250220	151500	46616543	999	999	999	999	0
266	20250220	151400	46616543	999	999	999	999	0
267	20250220	151300	46616543	999	999	999	999	0
268	20250220	151200	46616543	999	999	999	999	0
269	20250220	151100	46616543	999	999	999	999	0
270	20250220	151000	46616543	999	999	999	999	0
271	20250220	150900	46616543	999	999	999	999	0
272	20250220	150800	46616543	999	999	999	999	0
273	20250220	150700	46616543	999	999	999	999	0
274	20250220	150600	46616543	999	999	999	999	0
275	20250220	150500	46616543	999	1000	1003	999	358
276	20250220	150400	46258303	1004	1004	1004	1004	0
277	20250220	150300	46258303	1004	1004	1004	1004	0
278	20250220	150200	46258303	1004	1004	1004	1004	0
279	20250220	150100	46258303	1004	1004	1004	1004	0
280	20250220	150000	46258303	1004	1004	1004	1004	0
281	20250220	145900	46258303	1004	1004	1004	1004	0
282	20250220	145800	46258303	1004	1004	1004	1004	0
283	20250220	145700	46258303	1004	1004	1004	1004	0
284	20250220	145600	46258303	1004	1004	1004	1004	0
285	20250220	145500	46258303	1004	1004	1004	1004	0
286	20250220	145400	46258303	1004	1004	1004	1004	0
287	20250220	145300	46258303	1004	1004	1004	1004	0
288	20250220	145200	46258303	1004	1004	1004	1004	0
289	20250220	145100	46258303	1004	1004	1004	1004	0
290	20250220	145000	46258303	1004	1004	1004	1004	0
291	20250220	144900	46258303	1004	1004	1004	1004	0
292	20250220	144800	46258303	1004	1004	1004	1004	0
293	20250220	144700	46258303	1004	1004	1004	1004	0
294	20250220	144600	46258303	1004	1000	1004	1000	136
295	20250220	144500	46121805	999	999	999	999	0
296	20250220	144400	46121805	999	999	999	999	0
297	20250220	144300	46121805	999	999	999	999	0
298	20250220	144200	46121805	999	999	999	999	22
299	20250220	144100	46099827	999	999	999	999	0
300	20250220	144000	46099827	999	999	999	999	22
301	20250220	143900	46077849	1000	1000	1000	1000	0
302	20250220	143800	46077849	1000	1000	1000	1000	0
303	20250220	143700	46077849	1000	1000	1000	1000	0
304	20250220	143600	46077849	1000	1000	1000	1000	195
305	20250220	143500	45882849	999	999	999	999	2
306	20250220	143400	45880851	999	999	999	999	0
307	20250220	143300	45880851	999	999	999	999	0
308	20250220	143200	45880851	999	999	999	999	23
309	20250220	143100	45857874	1000	1000	1000	1000	0
310	20250220	143000	45857874	1000	1000	1000	1000	0
311	20250220	142900	45857874	1000	1000	1000	1000	0
312	20250220	142800	45857874	1000	1000	1000	1000	0
313	20250220	142700	45857874	1000	1000	1000	1000	0
314	20250220	142600	45857874	1000	1000	1000	1000	0
315	20250220	142500	45857874	1000	1000	1000	1000	0
316	20250220	142400	45857874	1000	1000	1000	1000	0
317	20250220	142300	45857874	1000	1000	1000	999	88
318	20250220	142200	45769897	999	999	999	999	0
319	20250220	142100	45769897	999	999	999	999	0
320	20250220	142000	45769897	999	999	999	999	0
321	20250220	141900	45769897	999	999	999	999	0
322	20250220	141800	45769897	999	999	999	999	0
323	20250220	141700	45769897	999	999	999	999	0
324	20250220	141600	45769897	999	999	999	999	23
325	20250220	141500	45746920	1000	1000	1000	1000	0
326	20250220	141400	45746920	1000	1000	1000	1000	0
327	20250220	141300	45746920	1000	1000	1000	1000	0
328	20250220	141200	45746920	1000	1000	1000	1000	2
329	20250220	141100	45744920	999	999	999	999	23
330	20250220	141000	45721943	999	999	999	999	0
331	20250220	140900	45721943	999	999	999	999	93
332	20250220	140800	45629036	999	999	999	999	0
333	20250220	140700	45629036	999	999	999	999	0
334	20250220	140600	45629036	999	999	999	999	0
335	20250220	140500	45629036	999	999	999	999	0
336	20250220	140400	45629036	999	999	999	999	0
337	20250220	140300	45629036	999	999	999	999	0
338	20250220	140200	45629036	999	999	999	999	0
339	20250220	140100	45629036	999	999	999	999	0
340	20250220	140000	45629036	999	999	999	999	0
341	20250220	135900	45629036	999	999	999	999	0
342	20250220	135800	45629036	999	999	999	999	0
343	20250220	135700	45629036	999	999	999	999	0
344	20250220	135600	45629036	999	999	999	999	22
345	20250220	135500	45607058	1000	1000	1000	1000	0
346	20250220	135400	45607058	1000	1000	1000	1000	0
347	20250220	135300	45607058	1000	1000	1000	1000	44
348	20250220	135200	45563058	1000	1000	1000	1000	0
349	20250220	135100	45563058	1000	1000	1000	1000	0
350	20250220	135000	45563058	1000	1000	1000	1000	0
351	20250220	134900	45563058	1000	1000	1000	1000	0
352	20250220	134800	45563058	1000	1000	1000	1000	0
353	20250220	134700	45563058	1000	1000	1000	1000	145
354	20250220	134600	45418058	999	999	999	999	79
355	20250220	134500	45339137	999	999	999	999	0
356	20250220	134400	45339137	999	999	999	999	0
357	20250220	134300	45339137	999	999	999	999	0
358	20250220	134200	45339137	999	999	999	999	0
359	20250220	134100	45339137	999	999	999	999	22
360	20250220	134000	45317159	1001	1001	1001	1001	0
361	20250220	133900	45317159	1001	1001	1001	1001	0
362	20250220	133800	45317159	1001	1001	1001	1001	0
363	20250220	133700	45317159	1001	1001	1001	1001	0
364	20250220	133600	45317159	1001	1001	1001	1001	0
365	20250220	133500	45317159	1001	1001	1001	1001	0
366	20250220	133400	45317159	1001	1001	1001	1001	0
367	20250220	133300	45317159	1001	1001	1001	1001	0
368	20250220	133200	45317159	1001	1001	1001	1001	0
369	20250220	133100	45317159	1001	1001	1001	1001	0
370	20250220	133000	45317159	1001	1001	1001	1001	0
371	20250220	132900	45317159	1001	1001	1001	1001	0
372	20250220	132800	45317159	1001	1000	1001	1000	310
373	20250220	132700	45007158	999	999	999	999	0
374	20250220	132600	45007158	999	999	999	999	23
375	20250220	132500	44984181	999	999	999	999	0
376	20250220	132400	44984181	999	999	999	999	0
377	20250220	132300	44984181	999	999	999	999	0
378	20250220	132200	44984181	999	999	999	999	0
379	20250220	132100	44984181	999	999	999	999	23
380	20250220	132000	44961204	1000	1000	1000	1000	0
381	20250220	131900	44961204	1000	1000	1000	1000	0
382	20250220	131800	44961204	1000	1000	1000	1000	0
383	20250220	131700	44961204	1000	1000	1000	1000	0
384	20250220	131600	44961204	1000	1000	1000	1000	0
385	20250220	131500	44961204	1000	1000	1000	1000	0
386	20250220	131400	44961204	1000	1000	1000	1000	0
387	20250220	131300	44961204	1000	1000	1000	1000	45
388	20250220	131200	44916204	1000	1000	1000	1000	1
389	20250220	131100	44915204	1000	1000	1000	1000	20
390	20250220	131000	44895204	1000	1000	1000	1000	1
391	20250220	130900	44894204	1000	1000	1000	1000	10
392	20250220	130800	44884204	1000	1000	1000	1000	1
393	20250220	130700	44883204	999	999	999	999	0
394	20250220	130600	44883204	999	999	999	999	23
395	20250220	130500	44860227	999	999	999	999	0
396	20250220	130400	44860227	999	999	999	999	763
397	20250220	130300	44097990	999	999	999	999	0
398	20250220	130200	44097990	999	999	999	999	0
399	20250220	130100	44097990	999	999	999	999	23
400	20250220	130000	44075013	1000	1000	1000	1000	0
401	20250220	125900	44075013	1000	1000	1000	1000	0
402	20250220	125800	44075013	1000	1000	1000	1000	0
403	20250220	125700	44075013	1000	1000	1000	1000	0
404	20250220	125600	44075013	1000	1000	1000	1000	0
405	20250220	125500	44075013	1000	1000	1000	1000	0
406	20250220	125400	44075013	1000	1000	1000	1000	0
407	20250220	125300	44075013	1000	1000	1000	1000	0
408	20250220	125200	44075013	1000	1000	1000	1000	17
409	20250220	125100	44058013	1000	1000	1000	1000	0
410	20250220	125000	44058013	1000	1000	1000	1000	0
411	20250220	124900	44058013	1000	1000	1000	1000	101
412	20250220	124800	43957013	999	999	999	999	22
413	20250220	124700	43935035	999	999	999	999	0
414	20250220	124600	43935035	999	999	999	999	0
415	20250220	124500	43935035	999	999	999	999	0
416	20250220	124400	43935035	999	999	999	999	1
417	20250220	124300	43934036	1000	1000	1000	1000	0
418	20250220	124200	43934036	1000	1000	1000	1000	0
419	20250220	124100	43934036	1000	1000	1000	1000	0
420	20250220	124000	43934036	1000	1000	1000	1000	0
421	20250220	123900	43934036	1000	1000	1000	1000	0
422	20250220	123800	43934036	1000	1000	1000	1000	0
423	20250220	123700	43934036	1000	1000	1000	1000	0
424	20250220	123600	43934036	1000	1000	1000	1000	71
425	20250220	123500	43863036	1000	1000	1000	1000	0
426	20250220	123400	43863036	1000	1000	1000	1000	0
427	20250220	123300	43863036	1000	1000	1000	1000	3
428	20250220	123200	43860036	1000	1000	1000	1000	0
429	20250220	123100	43860036	1000	1000	1000	1000	23
430	20250220	123000	43837036	1000	1000	1000	1000	0
431	20250220	122900	43837036	1000	1000	1000	1000	0
432	20250220	122800	43837036	1000	1000	1000	1000	1
433	20250220	122700	43836036	1000	1000	1000	1000	0
434	20250220	122600	43836036	1000	1000	1000	1000	0
435	20250220	122500	43836036	1000	1000	1000	1000	1
436	20250220	122400	43835036	1000	1000	1000	1000	0
437	20250220	122300	43835036	1000	1000	1000	1000	0
438	20250220	122200	43835036	1000	1000	1000	1000	1
439	20250220	122100	43834036	1002	1002	1002	1002	0
440	20250220	122000	43834036	1002	1001	1002	1001	139
441	20250220	121900	43694895	1004	1004	1004	1004	0
442	20250220	121800	43694895	1004	1004	1004	1004	0
443	20250220	121700	43694895	1004	1004	1004	1004	0
444	20250220	121600	43694895	1004	1004	1004	1004	0
445	20250220	121500	43694895	1004	1004	1004	1004	0
446	20250220	121400	43694895	1004	1004	1004	1004	0
447	20250220	121300	43694895	1004	1004	1004	1004	0
448	20250220	121200	43694895	1004	1004	1004	1004	0
449	20250220	121100	43694895	1004	1004	1004	1004	0
450	20250220	121000	43694895	1004	1004	1004	1004	0
451	20250220	120900	43694895	1004	1004	1004	1004	0
452	20250220	120800	43694895	1004	1004	1004	1004	0
453	20250220	120700	43694895	1004	1004	1004	1004	0
454	20250220	120600	43694895	1004	1004	1004	1004	0
455	20250220	120500	43694895	1004	1004	1004	1004	0
456	20250220	120400	43694895	1004	1004	1004	1004	0
457	20250220	120300	43694895	1004	1004	1004	1004	0
458	20250220	120200	43694895	1004	1004	1004	1004	0
459	20250220	120100	43694895	1004	1004	1004	1004	0
460	20250220	120000	43694895	1004	1004	1004	1004	0
461	20250220	115900	43694895	1004	1002	1004	1002	55
462	20250220	115800	43639781	1000	1000	1000	1000	0
463	20250220	115700	43639781	1000	1000	1000	1000	0
464	20250220	115600	43639781	1000	1000	1000	1000	0
465	20250220	115500	43639781	1000	1000	1000	1000	1
466	20250220	115400	43638781	1001	1001	1001	1001	0
467	20250220	115300	43638781	1001	1001	1001	1001	44
468	20250220	115200	43594737	1001	1001	1001	1001	1
469	20250220	115100	43593736	1001	1001	1001	1001	0
470	20250220	115000	43593736	1001	1001	1001	1001	1
471	20250220	114900	43592735	1002	1002	1002	1002	0
472	20250220	114800	43592735	1002	1002	1002	1002	0
473	20250220	114700	43592735	1002	1002	1002	1002	0
474	20250220	114600	43592735	1002	1002	1002	1002	0
475	20250220	114500	43592735	1002	1002	1002	1002	0
476	20250220	114400	43592735	1002	1002	1002	1002	0
477	20250220	114300	43592735	1002	1002	1002	1002	1
478	20250220	114200	43591733	1001	1001	1001	1001	5904
479	20250220	114100	37681829	1001	1001	1001	1001	0
480	20250220	114000	37681829	1001	1001	1001	1001	954
481	20250220	113900	36726875	1001	1001	1001	1001	0
482	20250220	113800	36726875	1001	1001	1001	1001	46
483	20250220	113700	36680829	999	999	999	999	0
484	20250220	113600	36680829	999	999	999	999	1
485	20250220	113500	36679830	1000	1000	1000	1000	0
486	20250220	113400	36679830	1000	1000	1000	1000	39
487	20250220	113300	36640830	1001	1001	1001	1001	0
488	20250220	113200	36640830	1001	1001	1001	1001	0
489	20250220	113100	36640830	1001	1001	1001	1001	0
490	20250220	113000	36640830	1001	1001	1001	1001	0
491	20250220	112900	36640830	1001	1001	1001	1001	0
492	20250220	112800	36640830	1001	1001	1001	1001	0
493	20250220	112700	36640830	1001	1001	1001	1001	311
494	20250220	112600	36329519	1001	1001	1001	1001	0
495	20250220	112500	36329519	1001	1001	1001	1001	0
496	20250220	112400	36329519	1001	1001	1001	1001	0
497	20250220	112300	36329519	1001	1001	1001	1001	2
498	20250220	112200	36327517	1000	1000	1000	1000	0
499	20250220	112100	36327517	1000	1000	1000	1000	0
500	20250220	112000	36327517	1000	1000	1000	1000	0
501	20250220	111900	36327517	1000	1000	1000	1000	0
502	20250220	111800	36327517	1000	1000	1000	1000	1
503	20250220	111700	36326517	1003	1003	1003	1003	0
504	20250220	111600	36326517	1003	1003	1003	1003	0
505	20250220	111500	36326517	1003	1003	1003	1003	5
506	20250220	111400	36321502	1000	1000	1000	1000	0
507	20250220	111300	36321502	1000	1000	1000	1000	0
508	20250220	111200	36321502	1000	1000	1000	1000	1
509	20250220	111100	36320502	1000	1000	1000	1000	700
510	20250220	111000	35620502	1000	1000	1000	1000	0
511	20250220	110900	35620502	1000	1000	1000	1000	0
512	20250220	110800	35620502	1000	1000	1000	1000	5
513	20250220	110700	35615502	1000	1000	1000	1000	0
514	20250220	110600	35615502	1000	1000	1000	1000	0
515	20250220	110500	35615502	1000	1000	1000	1000	0
516	20250220	110400	35615502	1000	1000	1000	1000	5
517	20250220	110300	35610502	1000	1000	1000	1000	0
518	20250220	110200	35610502	1000	1000	1000	1000	0
519	20250220	110100	35610502	1000	1000	1000	1000	0
520	20250220	110000	35610502	1000	1000	1000	1000	5
521	20250220	105900	35605502	1003	1003	1003	1003	0
522	20250220	105800	35605502	1003	1003	1003	1003	0
523	20250220	105700	35605502	1003	1003	1003	1003	0
524	20250220	105600	35605502	1003	1003	1003	1003	1
525	20250220	105500	35604499	998	998	998	998	0
526	20250220	105400	35604499	998	999	999	998	1836
527	20250220	105300	33771983	1000	1003	1003	1000	2422
528	20250220	105200	31343983	1003	1003	1003	1003	0
529	20250220	105100	31343983	1003	1003	1003	1003	0
530	20250220	105000	31343983	1003	1003	1003	1003	0
531	20250220	104900	31343983	1003	1003	1003	1003	0
532	20250220	104800	31343983	1003	1003	1003	1003	114
533	20250220	104700	31229641	1004	1004	1004	1004	0
534	20250220	104600	31229641	1004	1004	1004	1004	0
535	20250220	104500	31229641	1004	1004	1004	1004	0
536	20250220	104400	31229641	1004	1004	1004	1004	0
537	20250220	104300	31229641	1004	1004	1004	1004	0
538	20250220	104200	31229641	1004	1004	1004	1004	0
539	20250220	104100	31229641	1004	1004	1004	1004	0
540	20250220	104000	31229641	1004	1004	1004	1004	0
541	20250220	103900	31229641	1004	1004	1004	1004	0
542	20250220	103800	31229641	1004	1004	1004	1004	0
543	20250220	103700	31229641	1004	1004	1004	1004	6
544	20250220	103600	31223617	1004	1004	1004	1004	0
545	20250220	103500	31223617	1004	1004	1004	1004	153
546	20250220	103400	31070005	1004	1004	1004	1004	0
547	20250220	103300	31070005	1004	1004	1004	1004	0
548	20250220	103200	31070005	1004	1004	1004	1004	0
549	20250220	103100	31070005	1004	1004	1004	1004	0
550	20250220	103000	31070005	1004	1004	1004	1004	1999
551	20250220	102900	29063009	1004	1004	1004	1004	348
552	20250220	102800	28713617	1004	1004	1004	1004	0
553	20250220	102700	28713617	1004	1004	1004	1004	101
554	20250220	102600	28612213	1005	1005	1005	1005	0
555	20250220	102500	28612213	1005	1005	1005	1005	0
556	20250220	102400	28612213	1005	1005	1005	1005	0
557	20250220	102300	28612213	1005	1004	1005	1004	445
558	20250220	102200	28165432	1004	1004	1004	1004	0
559	20250220	102100	28165432	1004	1004	1004	1004	0
560	20250220	102000	28165432	1004	1004	1004	1004	0
561	20250220	101900	28165432	1004	1004	1004	1004	0
562	20250220	101800	28165432	1004	1004	1004	1004	0
563	20250220	101700	28165432	1004	1004	1004	1004	0
564	20250220	101600	28165432	1004	1004	1004	1004	0
565	20250220	101500	28165432	1004	1004	1004	1004	0
566	20250220	101400	28165432	1004	1004	1004	1004	0
567	20250220	101300	28165432	1004	1004	1004	1004	0
568	20250220	101200	28165432	1004	1004	1004	1004	0
569	20250220	101100	28165432	1004	1004	1004	1004	0
570	20250220	101000	28165432	1004	1004	1004	1004	30
571	20250220	100900	28135312	1004	1004	1004	1004	0
572	20250220	100800	28135312	1004	1004	1004	1004	0
573	20250220	100700	28135312	1004	1004	1004	1004	0
574	20250220	100600	28135312	1004	1004	1004	1004	96
575	20250220	100500	28038928	1003	1003	1003	1003	0
576	20250220	100400	28038928	1003	1003	1003	1003	0
577	20250220	100300	28038928	1003	1003	1003	1003	0
578	20250220	100200	28038928	1003	1003	1003	1003	0
579	20250220	100100	28038928	1003	1004	1004	1003	1277
580	20250220	100000	26758042	1005	1005	1005	1005	0
581	20250220	095900	26758042	1005	1005	1005	1005	0
582	20250220	095800	26758042	1005	1005	1005	1005	0
583	20250220	095700	26758042	1005	1005	1005	1005	0
584	20250220	095600	26758042	1005	1005	1005	1005	0
585	20250220	095500	26758042	1005	1004	1005	1004	7
586	20250220	095400	26751011	1003	1003	1003	1003	164
587	20250220	095300	26586519	1004	1004	1004	1004	0
588	20250220	095200	26586519	1004	1004	1004	1004	0
589	20250220	095100	26586519	1004	1004	1004	1004	0
590	20250220	095000	26586519	1004	1003	1004	1001	12009
591	20250220	094900	14535513	1003	1003	1003	1003	0
592	20250220	094800	14535513	1003	1003	1003	1003	270
593	20250220	094700	14264703	1003	1003	1003	1003	0
594	20250220	094600	14264703	1003	1003	1003	1003	1232
595	20250220	094500	13029007	1004	1004	1004	1004	17
596	20250220	094400	13011939	1004	1004	1004	1004	0
597	20250220	094300	13011939	1004	1005	1005	1004	1871
598	20250220	094200	11133094	1008	1008	1008	1008	0
599	20250220	094100	11133094	1008	1008	1008	1008	0
600	20250220	094000	11133094	1008	1008	1008	1008	0
601	20250220	093900	11133094	1008	1008	1008	1008	0
602	20250220	093800	11133094	1008	1008	1008	1008	0
603	20250220	093700	11133094	1008	1008	1008	1008	29
604	20250220	093600	11103862	1007	1007	1007	1007	50
605	20250220	093500	11053512	1008	1008	1008	1008	0
606	20250220	093400	11053512	1008	1008	1008	1008	0
607	20250220	093300	11053512	1008	1008	1008	1008	0
608	20250220	093200	11053512	1008	1008	1008	1008	0
609	20250220	093100	11053512	1008	1008	1008	1008	1
610	20250220	093000	11052504	1009	1009	1009	1009	0
611	20250220	092900	11052504	1009	1009	1009	1009	6
612	20250220	092800	11046450	1010	1010	1010	1010	0
613	20250220	092700	11046450	1010	1008	1010	1008	17
614	20250220	092600	11029302	1007	1007	1007	1007	46
615	20250220	092500	10982980	1008	1008	1008	1008	50
616	20250220	092400	10932580	1008	1008	1008	1008	119
617	20250220	092300	10812628	1005	1007	1008	1005	242
618	20250220	092200	10568952	1005	1005	1005	1005	0
619	20250220	092100	10568952	1005	1005	1005	1005	0
620	20250220	092000	10568952	1005	1005	1005	1005	0
621	20250220	091900	10568952	1005	1005	1005	1005	0
622	20250220	091800	10568952	1005	1005	1005	1005	1119
623	20250220	091700	9444357	1008	1008	1008	1008	0
624	20250220	091600	9444357	1008	1008	1008	1008	0
625	20250220	091500	9444357	1008	1008	1008	1008	0
626	20250220	091400	9444357	1008	1008	1008	1008	0
627	20250220	091300	9444357	1008	1008	1008	1008	0
628	20250220	091200	9444357	1008	1006	1008	1006	30
629	20250220	091100	9414126	1005	1003	1005	1003	599
630	20250220	091000	8813121	1002	1002	1002	1002	0
631	20250220	090900	8813121	1002	1002	1002	1002	0
632	20250220	090800	8813121	1002	1002	1002	1002	0
633	20250220	090700	8813121	1002	1002	1002	1002	2
634	20250220	090600	8811117	1001	1000	1001	1000	4
635	20250220	090500	8807115	998	998	998	998	0
636	20250220	090400	8807115	998	998	998	998	0
637	20250220	090300	8807115	998	998	998	998	0
638	20250220	090200	8807115	998	997	998	997	8453
639	20250220	090100	371256	998	998	998	998	0
640	20250220	090000	371256	998	998	998	998	372