KissMeData/007120/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	184900	71442902	888	888	888	888	155
3	20250211	184800	71442902	888	888	888	888	0
4	20250211	184700	71442902	888	888	888	888	0
5	20250211	184600	71442902	888	888	888	888	0
6	20250211	184500	71442902	888	888	888	888	0
7	20250211	184400	71442902	888	888	888	888	0
8	20250211	184300	71442902	888	888	888	888	0
9	20250211	184200	71442902	888	888	888	888	0
10	20250211	184100	71442902	888	888	888	888	0
11	20250211	184000	71442902	888	888	888	888	0
12	20250211	183900	71442902	888	888	888	888	0
13	20250211	183800	71442902	888	888	888	888	0
14	20250211	183700	71442902	888	888	888	888	0
15	20250211	183600	71442902	888	888	888	888	0
16	20250211	183500	71442902	888	888	888	888	0
17	20250211	183400	71442902	888	888	888	888	0
18	20250211	183300	71442902	888	888	888	888	0
19	20250211	183200	71442902	888	888	888	888	0
20	20250211	183100	71442902	888	888	888	888	0
21	20250211	183000	71442902	888	888	888	888	0
22	20250211	182900	71442902	888	888	888	888	0
23	20250211	182800	71442902	888	888	888	888	0
24	20250211	182700	71442902	888	888	888	888	0
25	20250211	182600	71442902	888	888	888	888	0
26	20250211	182500	71442902	888	888	888	888	0
27	20250211	182400	71442902	888	888	888	888	0
28	20250211	182300	71442902	888	888	888	888	0
29	20250211	182200	71442902	888	888	888	888	0
30	20250211	182100	71442902	888	888	888	888	0
31	20250211	182000	71442902	888	888	888	888	0
32	20250211	181900	71442902	888	888	888	888	155
33	20250211	181800	71442902	888	888	888	888	0
34	20250211	181700	71442902	888	888	888	888	0
35	20250211	181600	71442902	888	888	888	888	0
36	20250211	181500	71442902	888	888	888	888	0
37	20250211	181400	71442902	888	888	888	888	0
38	20250211	181300	71442902	888	888	888	888	0
39	20250211	181200	71442902	888	888	888	888	0
40	20250211	181100	71442902	888	888	888	888	0
41	20250211	181000	71442902	888	888	888	888	0
42	20250211	180900	71442902	888	888	888	888	0
43	20250211	180800	71442902	888	888	888	888	0
44	20250211	180700	71442902	888	888	888	888	0
45	20250211	180600	71442902	888	888	888	888	0
46	20250211	180500	71442902	888	888	888	888	0
47	20250211	180400	71442902	888	888	888	888	0
48	20250211	180300	71442902	888	888	888	888	0
49	20250211	180200	71442902	888	888	888	888	0
50	20250211	180100	71442902	888	888	888	888	0
51	20250211	180000	71442902	888	888	888	888	0
52	20250211	175900	71442902	888	888	888	888	0
53	20250211	175800	71442902	888	888	888	888	0
54	20250211	175700	71442902	888	888	888	888	0
55	20250211	175600	71442902	888	888	888	888	0
56	20250211	175500	71442902	888	888	888	888	0
57	20250211	175400	71442902	888	888	888	888	0
58	20250211	175300	71442902	888	888	888	888	0
59	20250211	175200	71442902	888	888	888	888	0
60	20250211	175100	71442902	888	888	888	888	0
61	20250211	175000	71442902	888	888	888	888	0
62	20250211	174900	71442902	888	888	888	888	155
63	20250211	174800	71442902	888	888	888	888	0
64	20250211	174700	71442902	888	888	888	888	0
65	20250211	174600	71442902	888	888	888	888	0
66	20250211	174500	71442902	888	888	888	888	0
67	20250211	174400	71442902	888	888	888	888	0
68	20250211	174300	71442902	888	888	888	888	0
69	20250211	174200	71442902	888	888	888	888	0
70	20250211	174100	71442902	888	888	888	888	0
71	20250211	174000	71442902	888	888	888	888	0
72	20250211	173900	71442902	888	888	888	888	0
73	20250211	173800	71442902	888	888	888	888	0
74	20250211	173700	71442902	888	888	888	888	0
75	20250211	173600	71442902	888	888	888	888	0
76	20250211	173500	71442902	888	888	888	888	0
77	20250211	173400	71442902	888	888	888	888	0
78	20250211	173300	71442902	888	888	888	888	0
79	20250211	173200	71442902	888	888	888	888	0
80	20250211	173100	71442902	888	888	888	888	0
81	20250211	173000	71442902	888	888	888	888	0
82	20250211	172900	71442902	888	888	888	888	0
83	20250211	172800	71442902	888	888	888	888	0
84	20250211	172700	71442902	888	888	888	888	0
85	20250211	172600	71442902	888	888	888	888	0
86	20250211	172500	71442902	888	888	888	888	0
87	20250211	172400	71442902	888	888	888	888	0
88	20250211	172300	71442902	888	888	888	888	0
89	20250211	172200	71442902	888	888	888	888	0
90	20250211	172100	71442902	888	888	888	888	0
91	20250211	172000	71442902	888	888	888	888	0
92	20250211	171900	71442902	888	888	888	888	155
93	20250211	171800	71442902	888	888	888	888	0
94	20250211	171700	71442902	888	888	888	888	0
95	20250211	171600	71442902	888	888	888	888	0
96	20250211	171500	71442902	888	888	888	888	0
97	20250211	171400	71442902	888	888	888	888	0
98	20250211	171300	71442902	888	888	888	888	0
99	20250211	171200	71442902	888	888	888	888	0
100	20250211	171100	71442902	888	888	888	888	0
101	20250211	171000	71442902	888	888	888	888	0
102	20250211	170900	71442902	888	888	888	888	0
103	20250211	170800	71442902	888	888	888	888	0
104	20250211	170700	71442902	888	888	888	888	0
105	20250211	170600	71442902	888	888	888	888	0
106	20250211	170500	71442902	888	888	888	888	0
107	20250211	170400	71442902	888	888	888	888	0
108	20250211	170300	71442902	888	888	888	888	0
109	20250211	170200	71442902	888	888	888	888	0
110	20250211	170100	71442902	888	888	888	888	0
111	20250211	170000	71442902	888	888	888	888	0
112	20250211	165900	71442902	888	888	888	888	0
113	20250211	165800	71442902	888	888	888	888	0
114	20250211	165700	71442902	888	888	888	888	0
115	20250211	165600	71442902	888	888	888	888	0
116	20250211	165500	71442902	888	888	888	888	0
117	20250211	165400	71442902	888	888	888	888	0
118	20250211	165300	71442902	888	888	888	888	0
119	20250211	165200	71442902	888	888	888	888	0
120	20250211	165100	71442902	888	888	888	888	0
121	20250211	165000	71442902	888	888	888	888	0
122	20250211	164900	71442902	888	888	888	888	155
123	20250211	164800	71442902	888	888	888	888	0
124	20250211	164700	71442902	888	888	888	888	0
125	20250211	164600	71442902	888	888	888	888	0
126	20250211	164500	71442902	888	888	888	888	0
127	20250211	164400	71442902	888	888	888	888	0
128	20250211	164300	71442902	888	888	888	888	0
129	20250211	164200	71442902	888	888	888	888	0
130	20250211	164100	71442902	888	888	888	888	0
131	20250211	164000	71442902	888	888	888	888	0
132	20250211	163900	71442902	888	888	888	888	0
133	20250211	163800	71442902	888	888	888	888	0
134	20250211	163700	71442902	888	888	888	888	0
135	20250211	163600	71442902	888	888	888	888	0
136	20250211	163500	71442902	888	888	888	888	0
137	20250211	163400	71442902	888	888	888	888	0
138	20250211	163300	71442902	888	888	888	888	0
139	20250211	163200	71442902	888	888	888	888	0
140	20250211	163100	71442902	888	888	888	888	0
141	20250211	163000	71442902	888	888	888	888	0
142	20250211	162900	71442902	888	888	888	888	0
143	20250211	162800	71442902	888	888	888	888	0
144	20250211	162700	71442902	888	888	888	888	0
145	20250211	162600	71442902	888	888	888	888	0
146	20250211	162500	71442902	888	888	888	888	0
147	20250211	162400	71442902	888	888	888	888	0
148	20250211	162300	71442902	888	888	888	888	0
149	20250211	162200	71442902	888	888	888	888	0
150	20250211	162100	71442902	888	888	888	888	0
151	20250211	162000	71442902	888	888	888	888	0
152	20250211	161900	71442902	888	888	888	888	155
153	20250211	161800	71442902	888	888	888	888	0
154	20250211	161700	71442902	888	888	888	888	0
155	20250211	161600	71442902	888	888	888	888	0
156	20250211	161500	71442902	888	888	888	888	0
157	20250211	161400	71442902	888	888	888	888	0
158	20250211	161300	71442902	888	888	888	888	0
159	20250211	161200	71442902	888	888	888	888	0
160	20250211	161100	71442902	888	888	888	888	0
161	20250211	161000	71442902	888	888	888	888	0
162	20250211	160900	71442902	888	888	888	888	0
163	20250211	160800	71442902	888	888	888	888	0
164	20250211	160700	71442902	888	888	888	888	0
165	20250211	160600	71442902	888	888	888	888	0
166	20250211	160500	71442902	888	888	888	888	0
167	20250211	160400	71442902	888	888	888	888	0
168	20250211	160300	71442902	888	888	888	888	0
169	20250211	160200	71442902	888	888	888	888	0
170	20250211	160100	71442902	888	888	888	888	0
171	20250211	160000	71442902	888	888	888	888	0
172	20250211	155900	71442902	888	888	888	888	0
173	20250211	155800	71442902	888	888	888	888	0
174	20250211	155700	71442902	888	888	888	888	0
175	20250211	155600	71442902	888	888	888	888	0
176	20250211	155500	71442902	888	888	888	888	0
177	20250211	155400	71442902	888	888	888	888	0
178	20250211	155300	71442902	888	888	888	888	0
179	20250211	155200	71442902	888	888	888	888	0
180	20250211	155100	71442902	888	888	888	888	0
181	20250211	155000	71442902	888	888	888	888	0
182	20250211	154900	71442902	888	888	888	888	155
183	20250211	154800	71442902	888	888	888	888	0
184	20250211	154700	71442902	888	888	888	888	0
185	20250211	154600	71442902	888	888	888	888	0
186	20250211	154500	71442902	888	888	888	888	0
187	20250211	154400	71442902	888	888	888	888	0
188	20250211	154300	71442902	888	888	888	888	0
189	20250211	154200	71442902	888	888	888	888	0
190	20250211	154100	71442902	888	888	888	888	0
191	20250211	154000	71442902	888	888	888	888	0
192	20250211	153900	71442902	888	888	888	888	0
193	20250211	153800	71442902	888	888	888	888	0
194	20250211	153700	71442902	888	888	888	888	0
195	20250211	153600	71442902	888	888	888	888	0
196	20250211	153500	71442902	888	888	888	888	0
197	20250211	153400	71442902	888	888	888	888	0
198	20250211	153300	71442902	888	888	888	888	0
199	20250211	153200	71442902	888	888	888	888	0
200	20250211	153100	71442902	888	888	888	888	0
201	20250211	153000	71442902	888	888	888	888	155
202	20250211	152900	71305262	889	889	889	889	0
203	20250211	152800	71305262	889	889	889	889	0
204	20250211	152700	71305262	889	889	889	889	0
205	20250211	152600	71305262	889	889	889	889	0
206	20250211	152500	71305262	889	889	889	889	0
207	20250211	152400	71305262	889	889	889	889	0
208	20250211	152300	71305262	889	889	889	889	0
209	20250211	152200	71305262	889	889	889	889	0
210	20250211	152100	71305262	889	889	889	889	0
211	20250211	152000	71305262	889	889	889	889	0
212	20250211	151900	71305262	889	889	889	889	0
213	20250211	151800	71305262	889	889	889	889	0
214	20250211	151700	71305262	889	889	889	889	0
215	20250211	151600	71305262	889	889	889	889	0
216	20250211	151500	71305262	889	889	889	889	21
217	20250211	151400	71286593	889	889	889	889	0
218	20250211	151300	71286593	889	889	889	889	0
219	20250211	151200	71286593	889	889	889	889	0
220	20250211	151100	71286593	889	889	889	889	1
221	20250211	151000	71285704	885	885	885	885	0
222	20250211	150900	71285704	885	885	885	885	800
223	20250211	150800	70577704	889	889	889	889	0
224	20250211	150700	70577704	889	889	889	889	0
225	20250211	150600	70577704	889	889	889	889	0
226	20250211	150500	70577704	889	889	889	889	0
227	20250211	150400	70577704	889	889	889	889	0
228	20250211	150300	70577704	889	889	889	889	0
229	20250211	150200	70577704	889	889	889	889	0
230	20250211	150100	70577704	889	889	889	889	0
231	20250211	150000	70577704	889	889	889	889	0
232	20250211	145900	70577704	889	889	889	889	0
233	20250211	145800	70577704	889	889	889	889	0
234	20250211	145700	70577704	889	889	889	889	0
235	20250211	145600	70577704	889	889	889	889	0
236	20250211	145500	70577704	889	889	889	889	0
237	20250211	145400	70577704	889	889	889	889	0
238	20250211	145300	70577704	889	889	889	889	0
239	20250211	145200	70577704	889	889	889	889	0
240	20250211	145100	70577704	889	889	889	889	0
241	20250211	145000	70577704	889	889	889	889	0
242	20250211	144900	70577704	889	889	889	889	0
243	20250211	144800	70577704	889	889	889	889	0
244	20250211	144700	70577704	889	889	889	889	0
245	20250211	144600	70577704	889	889	889	889	0
246	20250211	144500	70577704	889	889	889	889	0
247	20250211	144400	70577704	889	889	889	889	0
248	20250211	144300	70577704	889	889	889	889	0
249	20250211	144200	70577704	889	889	889	889	0
250	20250211	144100	70577704	889	889	889	889	1
251	20250211	144000	70576815	889	889	889	889	0
252	20250211	143900	70576815	889	887	889	886	169
253	20250211	143800	70427057	889	889	889	889	0
254	20250211	143700	70427057	889	889	889	889	1
255	20250211	143600	70426168	886	886	886	886	0
256	20250211	143500	70426168	886	886	886	886	0
257	20250211	143400	70426168	886	886	886	886	0
258	20250211	143300	70426168	886	886	886	886	30
259	20250211	143200	70399588	889	889	889	889	0
260	20250211	143100	70399588	889	889	889	889	0
261	20250211	143000	70399588	889	889	889	889	0
262	20250211	142900	70399588	889	889	889	889	1
263	20250211	142800	70398699	885	885	885	885	0
264	20250211	142700	70398699	885	885	885	885	1
265	20250211	142600	70397814	889	889	889	885	44
266	20250211	142500	70358745	889	889	889	889	0
267	20250211	142400	70358745	889	889	889	889	0
268	20250211	142300	70358745	889	889	889	889	0
269	20250211	142200	70358745	889	889	889	889	1
270	20250211	142100	70357856	886	886	886	886	0
271	20250211	142000	70357856	886	886	886	886	1
272	20250211	141900	70356970	889	889	889	889	0
273	20250211	141800	70356970	889	889	889	889	0
274	20250211	141700	70356970	889	889	889	889	0
275	20250211	141600	70356970	889	889	889	889	0
276	20250211	141500	70356970	889	889	889	889	0
277	20250211	141400	70356970	889	888	889	888	889
278	20250211	141300	69567537	888	888	888	888	0
279	20250211	141200	69567537	888	888	888	888	0
280	20250211	141100	69567537	888	886	888	885	9
281	20250211	141000	69559562	888	888	888	888	0
282	20250211	140900	69559562	888	888	888	888	0
283	20250211	140800	69559562	888	888	888	888	0
284	20250211	140700	69559562	888	888	888	888	0
285	20250211	140600	69559562	888	884	888	884	73
286	20250211	140500	69494831	888	888	888	888	0
287	20250211	140400	69494831	888	888	888	888	1
288	20250211	140300	69493943	888	888	888	888	1
289	20250211	140200	69493055	882	882	882	882	0
290	20250211	140100	69493055	882	883	883	882	1201
291	20250211	140000	68433766	889	889	889	889	0
292	20250211	135900	68433766	889	889	889	889	0
293	20250211	135800	68433766	889	889	889	883	8
294	20250211	135700	68426690	881	881	881	881	0
295	20250211	135600	68426690	881	881	881	881	0
296	20250211	135500	68426690	881	881	881	881	0
297	20250211	135400	68426690	881	884	884	881	13500
298	20250211	135300	56517217	889	889	889	889	0
299	20250211	135200	56517217	889	885	889	884	14
300	20250211	135100	56504824	889	889	889	889	0
301	20250211	135000	56504824	889	889	889	889	0
302	20250211	134900	56504824	889	889	889	889	10
303	20250211	134800	56495934	889	889	889	889	0
304	20250211	134700	56495934	889	889	889	889	0
305	20250211	134600	56495934	889	889	889	889	0
306	20250211	134500	56495934	889	889	889	889	0
307	20250211	134400	56495934	889	889	889	889	0
308	20250211	134300	56495934	889	889	889	889	0
309	20250211	134200	56495934	889	884	889	883	22
310	20250211	134100	56476482	889	885	889	885	7
311	20250211	134000	56470283	889	889	889	889	0
312	20250211	133900	56470283	889	889	889	889	0
313	20250211	133800	56470283	889	889	889	889	0
314	20250211	133700	56470283	889	889	889	889	200
315	20250211	133600	56292483	889	884	889	884	8
316	20250211	133500	56285406	889	889	889	889	0
317	20250211	133400	56285406	889	889	889	889	0
318	20250211	133300	56285406	889	889	889	889	1
319	20250211	133200	56284517	884	889	889	884	120
320	20250211	133100	56177872	889	889	889	888	3
321	20250211	133000	56175206	889	889	889	889	36
322	20250211	132900	56143202	883	883	883	883	0
323	20250211	132800	56143202	883	883	883	883	0
324	20250211	132700	56143202	883	888	888	883	1000
325	20250211	132600	55259892	889	889	889	889	0
326	20250211	132500	55259892	889	889	889	889	0
327	20250211	132400	55259892	889	889	889	889	0
328	20250211	132300	55259892	889	889	889	889	0
329	20250211	132200	55259892	889	889	889	889	0
330	20250211	132100	55259892	889	889	889	889	1800
331	20250211	132000	53659692	889	889	889	889	0
332	20250211	131900	53659692	889	888	889	888	12
333	20250211	131800	53649035	889	889	889	889	0
334	20250211	131700	53649035	889	885	889	885	1074
335	20250211	131600	52698541	885	885	885	885	32
336	20250211	131500	52670221	885	885	885	885	0
337	20250211	131400	52670221	885	885	885	885	0
338	20250211	131300	52670221	885	885	885	885	7
339	20250211	131200	52664026	885	885	885	885	2
340	20250211	131100	52662256	885	885	885	885	0
341	20250211	131000	52662256	885	885	885	885	0
342	20250211	130900	52662256	885	885	885	885	0
343	20250211	130800	52662256	885	885	885	885	0
344	20250211	130700	52662256	885	885	885	885	0
345	20250211	130600	52662256	885	885	885	885	7
346	20250211	130500	52656061	885	885	885	885	0
347	20250211	130400	52656061	885	885	885	885	113
348	20250211	130300	52556056	885	885	885	885	0
349	20250211	130200	52556056	885	885	885	885	0
350	20250211	130100	52556056	885	885	885	885	7
351	20250211	130000	52549861	885	885	885	885	0
352	20250211	125900	52549861	885	885	885	885	0
353	20250211	125800	52549861	885	885	885	885	50
354	20250211	125700	52505611	885	885	885	885	0
355	20250211	125600	52505611	885	885	885	885	6
356	20250211	125500	52500301	885	885	885	885	0
357	20250211	125400	52500301	885	885	885	885	0
358	20250211	125300	52500301	885	885	885	885	0
359	20250211	125200	52500301	885	885	885	885	0
360	20250211	125100	52500301	885	885	885	885	16
361	20250211	125000	52486141	885	885	885	885	0
362	20250211	124900	52486141	885	885	885	885	0
363	20250211	124800	52486141	885	885	885	885	0
364	20250211	124700	52486141	885	885	885	885	0
365	20250211	124600	52486141	885	885	885	885	0
366	20250211	124500	52486141	885	885	885	885	0
367	20250211	124400	52486141	885	885	885	885	0
368	20250211	124300	52486141	885	885	885	885	0
369	20250211	124200	52486141	885	885	885	885	0
370	20250211	124100	52486141	885	885	885	885	0
371	20250211	124000	52486141	885	885	885	885	0
372	20250211	123900	52486141	885	885	885	885	1000
373	20250211	123800	51601141	885	885	885	885	0
374	20250211	123700	51601141	885	885	885	885	0
375	20250211	123600	51601141	885	885	885	885	0
376	20250211	123500	51601141	885	885	885	885	0
377	20250211	123400	51601141	885	885	885	885	10
378	20250211	123300	51592291	885	885	885	885	0
379	20250211	123200	51592291	885	885	885	885	0
380	20250211	123100	51592291	885	885	885	885	0
381	20250211	123000	51592291	885	885	885	885	0
382	20250211	122900	51592291	885	885	885	885	0
383	20250211	122800	51592291	885	885	885	885	0
384	20250211	122700	51592291	885	883	885	883	10
385	20250211	122600	51583459	885	885	885	885	0
386	20250211	122500	51583459	885	885	885	885	0
387	20250211	122400	51583459	885	885	885	885	0
388	20250211	122300	51583459	885	885	885	885	0
389	20250211	122200	51583459	885	885	885	885	0
390	20250211	122100	51583459	885	885	885	885	4
391	20250211	122000	51579919	885	885	885	885	0
392	20250211	121900	51579919	885	885	885	885	0
393	20250211	121800	51579919	885	885	885	885	0
394	20250211	121700	51579919	885	885	885	885	0
395	20250211	121600	51579919	885	885	885	885	0
396	20250211	121500	51579919	885	885	885	885	0
397	20250211	121400	51579919	885	885	885	885	0
398	20250211	121300	51579919	885	885	885	885	0
399	20250211	121200	51579919	885	885	885	885	0
400	20250211	121100	51579919	885	885	885	885	0
401	20250211	121000	51579919	885	885	885	885	0
402	20250211	120900	51579919	885	885	885	885	0
403	20250211	120800	51579919	885	885	885	885	0
404	20250211	120700	51579919	885	885	885	885	0
405	20250211	120600	51579919	885	885	885	885	0
406	20250211	120500	51579919	885	885	885	885	0
407	20250211	120400	51579919	885	885	885	885	0
408	20250211	120300	51579919	885	885	885	885	0
409	20250211	120200	51579919	885	885	885	885	1
410	20250211	120100	51579034	883	883	883	883	690
411	20250211	120000	50969764	883	883	883	883	0
412	20250211	115900	50969764	883	883	883	883	33
413	20250211	115800	50940625	883	878	883	878	561
414	20250211	115700	50447552	878	883	883	878	33700
415	20250211	115600	20850129	884	884	884	884	150
416	20250211	115500	20717529	885	886	886	885	692
417	20250211	115400	20104909	889	889	889	889	0
418	20250211	115300	20104909	889	889	889	889	0
419	20250211	115200	20104909	889	889	889	889	100
420	20250211	115100	20016009	889	889	889	889	0
421	20250211	115000	20016009	889	889	889	889	0
422	20250211	114900	20016009	889	889	889	889	0
423	20250211	114800	20016009	889	889	889	889	0
424	20250211	114700	20016009	889	889	889	889	0
425	20250211	114600	20016009	889	889	889	889	0
426	20250211	114500	20016009	889	889	889	889	0
427	20250211	114400	20016009	889	889	889	889	0
428	20250211	114300	20016009	889	889	889	889	0
429	20250211	114200	20016009	889	889	889	889	0
430	20250211	114100	20016009	889	889	889	889	0
431	20250211	114000	20016009	889	889	889	889	200
432	20250211	113900	19838209	889	889	889	889	0
433	20250211	113800	19838209	889	889	889	889	200
434	20250211	113700	19660409	889	889	889	889	100
435	20250211	113600	19571509	889	889	889	889	0
436	20250211	113500	19571509	889	889	889	889	0
437	20250211	113400	19571509	889	889	889	889	1
438	20250211	113300	19570620	885	885	885	885	900
439	20250211	113200	18774120	889	889	889	889	0
440	20250211	113100	18774120	889	889	889	889	0
441	20250211	113000	18774120	889	889	889	889	0
442	20250211	112900	18774120	889	889	889	889	1
443	20250211	112800	18773231	885	885	885	885	0
444	20250211	112700	18773231	885	886	886	885	400
445	20250211	112600	18419224	889	889	889	889	0
446	20250211	112500	18419224	889	889	889	889	0
447	20250211	112400	18419224	889	889	889	889	0
448	20250211	112300	18419224	889	889	889	889	1
449	20250211	112200	18418335	885	885	885	885	0
450	20250211	112100	18418335	885	885	885	885	0
451	20250211	112000	18418335	885	885	885	885	1
452	20250211	111900	18417450	886	886	886	886	0
453	20250211	111800	18417450	886	886	886	886	0
454	20250211	111700	18417450	886	886	886	886	4
455	20250211	111600	18413906	886	886	886	886	7
456	20250211	111500	18407704	886	886	886	886	0
457	20250211	111400	18407704	886	886	886	886	0
458	20250211	111300	18407704	886	886	886	886	7
459	20250211	111200	18401502	889	889	889	889	0
460	20250211	111100	18401502	889	889	889	889	0
461	20250211	111000	18401502	889	889	889	889	0
462	20250211	110900	18401502	889	889	889	889	0
463	20250211	110800	18401502	889	885	890	885	371
464	20250211	110700	18072981	886	886	886	886	7
465	20250211	110600	18066779	886	886	886	886	8
466	20250211	110500	18059691	886	886	886	886	0
467	20250211	110400	18059691	886	886	886	886	0
468	20250211	110300	18059691	886	886	886	886	0
469	20250211	110200	18059691	886	886	886	886	0
470	20250211	110100	18059691	886	886	886	886	7
471	20250211	110000	18053489	886	886	886	886	0
472	20250211	105900	18053489	886	886	886	886	0
473	20250211	105800	18053489	886	886	886	886	6
474	20250211	105700	18048173	886	886	886	886	100
475	20250211	105600	17959573	886	886	886	886	1
476	20250211	105500	17958687	885	885	885	885	0
477	20250211	105400	17958687	885	885	885	885	0
478	20250211	105300	17958687	885	885	885	885	725
479	20250211	105200	17317062	886	888	888	886	2616
480	20250211	105100	14997286	888	887	888	887	7
481	20250211	105000	14991076	887	887	887	887	0
482	20250211	104900	14991076	887	889	889	887	553
483	20250211	104800	14499639	890	890	890	890	0
484	20250211	104700	14499639	890	890	890	890	6
485	20250211	104600	14494299	891	890	891	890	7
486	20250211	104500	14488068	891	891	891	891	0
487	20250211	104400	14488068	891	891	891	891	0
488	20250211	104300	14488068	891	891	891	891	0
489	20250211	104200	14488068	891	891	891	891	0
490	20250211	104100	14488068	891	891	891	891	0
491	20250211	104000	14488068	891	891	891	891	1
492	20250211	103900	14487177	890	890	890	890	0
493	20250211	103800	14487177	890	890	890	890	7
494	20250211	103700	14480947	891	891	891	891	7
495	20250211	103600	14474710	891	891	891	891	0
496	20250211	103500	14474710	891	891	891	891	1
497	20250211	103400	14473819	889	889	889	889	0
498	20250211	103300	14473819	889	889	889	889	60
499	20250211	103200	14420479	891	891	891	891	600
500	20250211	103100	13885879	893	893	893	893	0
501	20250211	103000	13885879	893	893	893	893	0
502	20250211	102900	13885879	893	892	893	889	22
503	20250211	102800	13866300	891	891	891	891	298
504	20250211	102700	13600782	891	891	891	891	0
505	20250211	102600	13600782	891	891	891	891	7
506	20250211	102500	13594545	891	891	891	891	0
507	20250211	102400	13594545	891	891	891	891	0
508	20250211	102300	13594545	891	891	891	891	0
509	20250211	102200	13594545	891	891	891	891	0
510	20250211	102100	13594545	891	891	891	891	0
511	20250211	102000	13594545	891	891	891	891	0
512	20250211	101900	13594545	891	889	891	889	8
513	20250211	101800	13587431	891	891	891	891	0
514	20250211	101700	13587431	891	891	891	891	0
515	20250211	101600	13587431	891	891	891	891	0
516	20250211	101500	13587431	891	888	891	888	34
517	20250211	101400	13557236	891	888	891	888	102
518	20250211	101300	13466357	892	892	892	892	0
519	20250211	101200	13466357	892	892	892	892	3
520	20250211	101100	13463681	892	886	892	886	186
521	20250211	101000	13298879	892	892	892	892	0
522	20250211	100900	13298879	892	886	893	885	380
523	20250211	100800	12962370	886	885	886	885	1470
524	20250211	100700	11660793	886	887	887	885	523
525	20250211	100600	11197597	886	887	887	886	975
526	20250211	100500	10333737	887	887	887	886	541
527	20250211	100400	9854408	887	887	887	887	0
528	20250211	100300	9854408	887	886	887	886	61
529	20250211	100200	9800360	887	887	887	887	100
530	20250211	100100	9711660	887	887	887	886	722
531	20250211	100000	9071958	886	886	887	886	3156
532	20250211	095900	6274741	886	887	887	886	771
533	20250211	095800	5591381	888	890	890	888	790
534	20250211	095700	4888401	890	894	894	890	68
535	20250211	095600	4827877	896	896	896	896	0
536	20250211	095500	4827877	896	896	896	896	0
537	20250211	095400	4827877	896	896	896	896	1
538	20250211	095300	4826981	894	895	895	894	1134
539	20250211	095200	3812058	896	896	896	896	0
540	20250211	095100	3812058	896	896	896	896	0
541	20250211	095000	3812058	896	896	896	896	0
542	20250211	094900	3812058	896	896	896	896	0
543	20250211	094800	3812058	896	896	896	896	1
544	20250211	094700	3811162	897	897	897	897	12
545	20250211	094600	3800398	900	900	900	900	0
546	20250211	094500	3800398	900	900	900	900	2
547	20250211	094400	3798598	900	899	900	899	506
548	20250211	094300	3343259	900	900	900	900	0
549	20250211	094200	3343259	900	900	900	900	0
550	20250211	094100	3343259	900	898	900	898	91
551	20250211	094000	3261539	898	898	898	898	0
552	20250211	093900	3261539	898	898	898	898	0
553	20250211	093800	3261539	898	895	898	895	569
554	20250211	093700	2752281	895	895	895	895	20
555	20250211	093600	2734381	895	895	895	895	0
556	20250211	093500	2734381	895	895	895	895	4
557	20250211	093400	2730801	893	893	893	893	308
558	20250211	093300	2455757	892	891	892	891	1113
559	20250211	093200	1462968	892	892	892	892	3
560	20250211	093100	1460292	892	892	892	892	1
561	20250211	093000	1459400	890	890	890	890	0
562	20250211	092900	1459400	890	890	890	890	0
563	20250211	092800	1459400	890	890	890	890	0
564	20250211	092700	1459400	890	890	890	890	0
565	20250211	092600	1459400	890	890	890	890	0
566	20250211	092500	1459400	890	890	890	890	0
567	20250211	092400	1459400	890	890	890	890	0
568	20250211	092300	1459400	890	892	892	890	22
569	20250211	092200	1439798	893	893	893	893	0
570	20250211	092100	1439798	893	893	893	893	1
571	20250211	092000	1438905	892	892	892	892	646
572	20250211	091900	862673	893	893	893	893	20
573	20250211	091800	844813	893	893	893	893	21
574	20250211	091700	826060	892	895	895	892	279
575	20250211	091600	576592	895	895	895	895	0
576	20250211	091500	576592	895	895	895	895	0
577	20250211	091400	576592	895	895	895	895	0
578	20250211	091300	576592	895	895	895	895	0
579	20250211	091200	576592	895	891	895	891	593
580	20250211	091100	48225	895	895	895	895	0
581	20250211	091000	48225	895	895	895	895	0
582	20250211	090900	48225	895	895	895	895	0
583	20250211	090800	48225	895	895	895	895	0
584	20250211	090700	48225	895	895	895	895	0
585	20250211	090600	48225	895	895	895	895	2
586	20250211	090500	46435	893	893	893	893	0
587	20250211	090400	46435	893	893	893	893	50
588	20250211	090300	1785	895	895	895	895	0
589	20250211	090200	1785	895	895	895	895	0
590	20250211	090100	1785	895	895	895	895	1
591	20250211	090000	890	890	890	890	890	1