KissMeData/007120/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184900	51859909	890	890	890	890	1600
3	20250213	184800	51859909	890	890	890	890	0
4	20250213	184700	51859909	890	890	890	890	0
5	20250213	184600	51859909	890	890	890	890	0
6	20250213	184500	51859909	890	890	890	890	0
7	20250213	184400	51859909	890	890	890	890	0
8	20250213	184300	51859909	890	890	890	890	0
9	20250213	184200	51859909	890	890	890	890	0
10	20250213	184100	51859909	890	890	890	890	0
11	20250213	184000	51859909	890	890	890	890	0
12	20250213	183900	51859909	890	890	890	890	0
13	20250213	183800	51859909	890	890	890	890	0
14	20250213	183700	51859909	890	890	890	890	0
15	20250213	183600	51859909	890	890	890	890	0
16	20250213	183500	51859909	890	890	890	890	0
17	20250213	183400	51859909	890	890	890	890	0
18	20250213	183300	51859909	890	890	890	890	0
19	20250213	183200	51859909	890	890	890	890	0
20	20250213	183100	51859909	890	890	890	890	0
21	20250213	183000	51859909	890	890	890	890	0
22	20250213	182900	51859909	890	890	890	890	0
23	20250213	182800	51859909	890	890	890	890	0
24	20250213	182700	51859909	890	890	890	890	0
25	20250213	182600	51859909	890	890	890	890	0
26	20250213	182500	51859909	890	890	890	890	0
27	20250213	182400	51859909	890	890	890	890	0
28	20250213	182300	51859909	890	890	890	890	0
29	20250213	182200	51859909	890	890	890	890	0
30	20250213	182100	51859909	890	890	890	890	0
31	20250213	182000	51859909	890	890	890	890	0
32	20250213	181900	51859909	890	890	890	890	1600
33	20250213	181800	51859909	890	890	890	890	0
34	20250213	181700	51859909	890	890	890	890	0
35	20250213	181600	51859909	890	890	890	890	0
36	20250213	181500	51859909	890	890	890	890	0
37	20250213	181400	51859909	890	890	890	890	0
38	20250213	181300	51859909	890	890	890	890	0
39	20250213	181200	51859909	890	890	890	890	0
40	20250213	181100	51859909	890	890	890	890	0
41	20250213	181000	51859909	890	890	890	890	0
42	20250213	180900	51859909	890	890	890	890	0
43	20250213	180800	51859909	890	890	890	890	0
44	20250213	180700	51859909	890	890	890	890	0
45	20250213	180600	51859909	890	890	890	890	0
46	20250213	180500	51859909	890	890	890	890	0
47	20250213	180400	51859909	890	890	890	890	0
48	20250213	180300	51859909	890	890	890	890	0
49	20250213	180200	51859909	890	890	890	890	0
50	20250213	180100	51859909	890	890	890	890	0
51	20250213	180000	51859909	890	890	890	890	0
52	20250213	175900	51859909	890	890	890	890	0
53	20250213	175800	51859909	890	890	890	890	0
54	20250213	175700	51859909	890	890	890	890	0
55	20250213	175600	51859909	890	890	890	890	0
56	20250213	175500	51859909	890	890	890	890	0
57	20250213	175400	51859909	890	890	890	890	0
58	20250213	175300	51859909	890	890	890	890	0
59	20250213	175200	51859909	890	890	890	890	0
60	20250213	175100	51859909	890	890	890	890	0
61	20250213	175000	51859909	890	890	890	890	0
62	20250213	174900	51859909	890	890	890	890	1600
63	20250213	174800	51859909	890	890	890	890	0
64	20250213	174700	51859909	890	890	890	890	0
65	20250213	174600	51859909	890	890	890	890	0
66	20250213	174500	51859909	890	890	890	890	0
67	20250213	174400	51859909	890	890	890	890	0
68	20250213	174300	51859909	890	890	890	890	0
69	20250213	174200	51859909	890	890	890	890	0
70	20250213	174100	51859909	890	890	890	890	0
71	20250213	174000	51859909	890	890	890	890	0
72	20250213	173900	51859909	890	890	890	890	0
73	20250213	173800	51859909	890	890	890	890	0
74	20250213	173700	51859909	890	890	890	890	0
75	20250213	173600	51859909	890	890	890	890	0
76	20250213	173500	51859909	890	890	890	890	0
77	20250213	173400	51859909	890	890	890	890	0
78	20250213	173300	51859909	890	890	890	890	0
79	20250213	173200	51859909	890	890	890	890	0
80	20250213	173100	51859909	890	890	890	890	0
81	20250213	173000	51859909	890	890	890	890	0
82	20250213	172900	51859909	890	890	890	890	0
83	20250213	172800	51859909	890	890	890	890	0
84	20250213	172700	51859909	890	890	890	890	0
85	20250213	172600	51859909	890	890	890	890	0
86	20250213	172500	51859909	890	890	890	890	0
87	20250213	172400	51859909	890	890	890	890	0
88	20250213	172300	51859909	890	890	890	890	0
89	20250213	172200	51859909	890	890	890	890	0
90	20250213	172100	51859909	890	890	890	890	0
91	20250213	172000	51859909	890	890	890	890	0
92	20250213	171900	51859909	890	890	890	890	1600
93	20250213	171800	51859909	890	890	890	890	0
94	20250213	171700	51859909	890	890	890	890	0
95	20250213	171600	51859909	890	890	890	890	0
96	20250213	171500	51859909	890	890	890	890	0
97	20250213	171400	51859909	890	890	890	890	0
98	20250213	171300	51859909	890	890	890	890	0
99	20250213	171200	51859909	890	890	890	890	0
100	20250213	171100	51859909	890	890	890	890	0
101	20250213	171000	51859909	890	890	890	890	0
102	20250213	170900	51859909	890	890	890	890	0
103	20250213	170800	51859909	890	890	890	890	0
104	20250213	170700	51859909	890	890	890	890	0
105	20250213	170600	51859909	890	890	890	890	0
106	20250213	170500	51859909	890	890	890	890	0
107	20250213	170400	51859909	890	890	890	890	0
108	20250213	170300	51859909	890	890	890	890	0
109	20250213	170200	51859909	890	890	890	890	0
110	20250213	170100	51859909	890	890	890	890	0
111	20250213	170000	51859909	890	890	890	890	0
112	20250213	165900	51859909	890	890	890	890	0
113	20250213	165800	51859909	890	890	890	890	0
114	20250213	165700	51859909	890	890	890	890	0
115	20250213	165600	51859909	890	890	890	890	0
116	20250213	165500	51859909	890	890	890	890	0
117	20250213	165400	51859909	890	890	890	890	0
118	20250213	165300	51859909	890	890	890	890	0
119	20250213	165200	51859909	890	890	890	890	0
120	20250213	165100	51859909	890	890	890	890	0
121	20250213	165000	51859909	890	890	890	890	0
122	20250213	164900	51859909	890	890	890	890	1600
123	20250213	164800	51859909	890	890	890	890	0
124	20250213	164700	51859909	890	890	890	890	0
125	20250213	164600	51859909	890	890	890	890	0
126	20250213	164500	51859909	890	890	890	890	0
127	20250213	164400	51859909	890	890	890	890	0
128	20250213	164300	51859909	890	890	890	890	0
129	20250213	164200	51859909	890	890	890	890	0
130	20250213	164100	51859909	890	890	890	890	0
131	20250213	164000	51859909	890	890	890	890	0
132	20250213	163900	51859909	890	890	890	890	0
133	20250213	163800	51859909	890	890	890	890	0
134	20250213	163700	51859909	890	890	890	890	0
135	20250213	163600	51859909	890	890	890	890	0
136	20250213	163500	51859909	890	890	890	890	0
137	20250213	163400	51859909	890	890	890	890	0
138	20250213	163300	51859909	890	890	890	890	0
139	20250213	163200	51859909	890	890	890	890	0
140	20250213	163100	51859909	890	890	890	890	0
141	20250213	163000	51859909	890	890	890	890	0
142	20250213	162900	51859909	890	890	890	890	0
143	20250213	162800	51859909	890	890	890	890	0
144	20250213	162700	51859909	890	890	890	890	0
145	20250213	162600	51859909	890	890	890	890	0
146	20250213	162500	51859909	890	890	890	890	0
147	20250213	162400	51859909	890	890	890	890	0
148	20250213	162300	51859909	890	890	890	890	0
149	20250213	162200	51859909	890	890	890	890	0
150	20250213	162100	51859909	890	890	890	890	0
151	20250213	162000	51859909	890	890	890	890	0
152	20250213	161900	51859909	890	890	890	890	1600
153	20250213	161800	51859909	890	890	890	890	0
154	20250213	161700	51859909	890	890	890	890	0
155	20250213	161600	51859909	890	890	890	890	0
156	20250213	161500	51859909	890	890	890	890	0
157	20250213	161400	51859909	890	890	890	890	0
158	20250213	161300	51859909	890	890	890	890	0
159	20250213	161200	51859909	890	890	890	890	0
160	20250213	161100	51859909	890	890	890	890	0
161	20250213	161000	51859909	890	890	890	890	0
162	20250213	160900	51859909	890	890	890	890	0
163	20250213	160800	51859909	890	890	890	890	0
164	20250213	160700	51859909	890	890	890	890	0
165	20250213	160600	51859909	890	890	890	890	0
166	20250213	160500	51859909	890	890	890	890	0
167	20250213	160400	51859909	890	890	890	890	0
168	20250213	160300	51859909	890	890	890	890	0
169	20250213	160200	51859909	890	890	890	890	0
170	20250213	160100	51859909	890	890	890	890	0
171	20250213	160000	51859909	890	890	890	890	0
172	20250213	155900	51859909	890	890	890	890	0
173	20250213	155800	51859909	890	890	890	890	0
174	20250213	155700	51859909	890	890	890	890	0
175	20250213	155600	51859909	890	890	890	890	0
176	20250213	155500	51859909	890	890	890	890	0
177	20250213	155400	51859909	890	890	890	890	0
178	20250213	155300	51859909	890	890	890	890	0
179	20250213	155200	51859909	890	890	890	890	0
180	20250213	155100	51859909	890	890	890	890	0
181	20250213	155000	51859909	890	890	890	890	0
182	20250213	154900	51859909	890	890	890	890	1600
183	20250213	154800	51859909	890	890	890	890	0
184	20250213	154700	51859909	890	890	890	890	0
185	20250213	154600	51859909	890	890	890	890	0
186	20250213	154500	51859909	890	890	890	890	0
187	20250213	154400	51859909	890	890	890	890	0
188	20250213	154300	51859909	890	890	890	890	0
189	20250213	154200	51859909	890	890	890	890	0
190	20250213	154100	51859909	890	890	890	890	0
191	20250213	154000	51859909	890	890	890	890	0
192	20250213	153900	51859909	890	890	890	890	0
193	20250213	153800	51859909	890	890	890	890	0
194	20250213	153700	51859909	890	890	890	890	0
195	20250213	153600	51859909	890	890	890	890	0
196	20250213	153500	51859909	890	890	890	890	0
197	20250213	153400	51859909	890	890	890	890	0
198	20250213	153300	51859909	890	890	890	890	0
199	20250213	153200	51859909	890	890	890	890	0
200	20250213	153100	51859909	890	890	890	890	0
201	20250213	153000	51859909	890	890	890	890	1600
202	20250213	152900	50435909	887	887	887	887	0
203	20250213	152800	50435909	887	887	887	887	0
204	20250213	152700	50435909	887	887	887	887	0
205	20250213	152600	50435909	887	887	887	887	0
206	20250213	152500	50435909	887	887	887	887	0
207	20250213	152400	50435909	887	887	887	887	0
208	20250213	152300	50435909	887	887	887	887	0
209	20250213	152200	50435909	887	887	887	887	0
210	20250213	152100	50435909	887	887	887	887	0
211	20250213	152000	50435909	887	887	887	887	0
212	20250213	151900	50435909	887	887	887	887	21
213	20250213	151800	50417282	887	887	887	887	0
214	20250213	151700	50417282	887	887	887	883	4
215	20250213	151600	50413741	888	884	888	884	104
216	20250213	151500	50321789	884	884	884	884	100
217	20250213	151400	50233389	884	884	884	884	1
218	20250213	151300	50232505	884	884	884	884	50
219	20250213	151200	50188305	884	883	884	883	1588
220	20250213	151100	48786016	882	883	883	882	340
221	20250213	151000	48485836	883	883	883	882	630
222	20250213	150900	47929556	883	883	883	883	585
223	20250213	150800	47413001	882	888	888	882	3
224	20250213	150700	47410349	882	882	882	882	110
225	20250213	150600	47313329	888	888	888	888	0
226	20250213	150500	47313329	888	888	888	888	0
227	20250213	150400	47313329	888	888	888	888	0
228	20250213	150300	47313329	888	888	888	888	0
229	20250213	150200	47313329	888	888	888	888	0
230	20250213	150100	47313329	888	888	888	888	0
231	20250213	150000	47313329	888	888	888	888	0
232	20250213	145900	47313329	888	888	888	888	3
233	20250213	145800	47310665	888	888	888	888	0
234	20250213	145700	47310665	888	881	888	881	405
235	20250213	145600	46953040	885	885	885	885	0
236	20250213	145500	46953040	885	885	885	885	58
237	20250213	145400	46901710	887	887	887	887	0
238	20250213	145300	46901710	887	887	887	887	0
239	20250213	145200	46901710	887	887	887	887	0
240	20250213	145100	46901710	887	887	887	887	0
241	20250213	145000	46901710	887	887	887	887	0
242	20250213	144900	46901710	887	887	887	887	0
243	20250213	144800	46901710	887	887	887	887	0
244	20250213	144700	46901710	887	887	887	887	0
245	20250213	144600	46901710	887	887	887	887	0
246	20250213	144500	46901710	887	887	887	887	0
247	20250213	144400	46901710	887	887	887	887	0
248	20250213	144300	46901710	887	887	887	887	0
249	20250213	144200	46901710	887	887	887	887	0
250	20250213	144100	46901710	887	887	887	887	0
251	20250213	144000	46901710	887	887	887	887	0
252	20250213	143900	46901710	887	887	887	887	47
253	20250213	143800	46860021	887	887	887	887	0
254	20250213	143700	46860021	887	887	887	887	0
255	20250213	143600	46860021	887	887	887	887	0
256	20250213	143500	46860021	887	887	887	887	0
257	20250213	143400	46860021	887	887	887	887	1
258	20250213	143300	46859134	888	888	888	888	0
259	20250213	143200	46859134	888	888	888	888	0
260	20250213	143100	46859134	888	888	888	888	0
261	20250213	143000	46859134	888	888	888	888	0
262	20250213	142900	46859134	888	888	888	888	0
263	20250213	142800	46859134	888	888	888	888	0
264	20250213	142700	46859134	888	888	888	888	0
265	20250213	142600	46859134	888	888	888	888	0
266	20250213	142500	46859134	888	888	888	888	0
267	20250213	142400	46859134	888	888	888	888	0
268	20250213	142300	46859134	888	888	888	888	0
269	20250213	142200	46859134	888	888	888	888	0
270	20250213	142100	46859134	888	888	888	888	0
271	20250213	142000	46859134	888	888	888	888	0
272	20250213	141900	46859134	888	881	888	881	13
273	20250213	141800	46847619	881	881	881	881	0
274	20250213	141700	46847619	881	881	881	881	5
275	20250213	141600	46843214	888	888	888	888	0
276	20250213	141500	46843214	888	888	888	888	0
277	20250213	141400	46843214	888	888	888	888	0
278	20250213	141300	46843214	888	888	888	888	0
279	20250213	141200	46843214	888	888	888	888	0
280	20250213	141100	46843214	888	888	888	888	0
281	20250213	141000	46843214	888	888	888	888	0
282	20250213	140900	46843214	888	888	888	888	6
283	20250213	140800	46837886	889	889	889	889	13
284	20250213	140700	46826329	889	889	889	889	19
285	20250213	140600	46809438	889	889	889	889	1
286	20250213	140500	46808549	881	881	881	881	0
287	20250213	140400	46808549	881	887	887	881	12630
288	20250213	140300	35636775	891	891	891	891	0
289	20250213	140200	35636775	891	891	891	891	0
290	20250213	140100	35636775	891	890	891	890	13
291	20250213	140000	35625203	891	891	891	891	0
292	20250213	135900	35625203	891	891	891	891	0
293	20250213	135800	35625203	891	891	891	891	0
294	20250213	135700	35625203	891	891	891	891	0
295	20250213	135600	35625203	891	891	891	891	0
296	20250213	135500	35625203	891	891	891	891	0
297	20250213	135400	35625203	891	891	891	891	1
298	20250213	135300	35624312	887	888	888	887	10
299	20250213	135200	35615433	891	891	891	891	0
300	20250213	135100	35615433	891	891	891	891	0
301	20250213	135000	35615433	891	891	891	891	0
302	20250213	134900	35615433	891	888	891	887	11
303	20250213	134800	35605663	891	891	891	891	0
304	20250213	134700	35605663	891	890	891	890	29
305	20250213	134600	35579852	891	891	891	891	0
306	20250213	134500	35579852	891	891	891	891	0
307	20250213	134400	35579852	891	891	891	891	0
308	20250213	134300	35579852	891	891	891	891	0
309	20250213	134200	35579852	891	889	891	888	19
310	20250213	134100	35562968	891	891	891	891	0
311	20250213	134000	35562968	891	891	891	891	0
312	20250213	133900	35562968	891	889	891	888	33
313	20250213	133800	35533647	891	891	891	891	0
314	20250213	133700	35533647	891	891	891	891	0
315	20250213	133600	35533647	891	891	891	891	0
316	20250213	133500	35533647	891	891	891	891	0
317	20250213	133400	35533647	891	891	891	891	0
318	20250213	133300	35533647	891	891	891	891	0
319	20250213	133200	35533647	891	891	891	891	0
320	20250213	133100	35533647	891	891	891	891	0
321	20250213	133000	35533647	891	891	891	891	0
322	20250213	132900	35533647	891	891	891	891	0
323	20250213	132800	35533647	891	891	891	891	0
324	20250213	132700	35533647	891	891	891	891	0
325	20250213	132600	35533647	891	890	891	890	42
326	20250213	132500	35496266	890	890	890	890	0
327	20250213	132400	35496266	890	891	891	890	519
328	20250213	132300	35034336	892	892	892	892	0
329	20250213	132200	35034336	892	892	892	892	0
330	20250213	132100	35034336	892	892	892	892	0
331	20250213	132000	35034336	892	892	892	892	0
332	20250213	131900	35034336	892	892	892	892	0
333	20250213	131800	35034336	892	892	892	892	0
334	20250213	131700	35034336	892	892	892	892	0
335	20250213	131600	35034336	892	891	892	891	41
336	20250213	131500	34997804	892	892	892	892	0
337	20250213	131400	34997804	892	892	892	892	0
338	20250213	131300	34997804	892	892	892	892	0
339	20250213	131200	34997804	892	892	892	892	0
340	20250213	131100	34997804	892	892	892	892	10
341	20250213	131000	34988884	892	892	892	892	0
342	20250213	130900	34988884	892	892	892	892	0
343	20250213	130800	34988884	892	892	892	892	20
344	20250213	130700	34971044	892	892	892	892	0
345	20250213	130600	34971044	892	892	892	892	30
346	20250213	130500	34944284	890	890	890	890	501
347	20250213	130400	34498394	890	890	890	890	0
348	20250213	130300	34498394	890	890	890	890	0
349	20250213	130200	34498394	890	890	890	890	0
350	20250213	130100	34498394	890	890	890	890	2
351	20250213	130000	34496614	890	890	890	890	6
352	20250213	125900	34491274	890	890	890	890	0
353	20250213	125800	34491274	890	890	890	890	0
354	20250213	125700	34491274	890	890	890	890	9
355	20250213	125600	34483264	890	890	890	888	17
356	20250213	125500	34468158	889	889	889	889	0
357	20250213	125400	34468158	889	889	889	889	3
358	20250213	125300	34465491	890	890	890	890	8
359	20250213	125200	34458371	890	890	890	890	0
360	20250213	125100	34458371	890	890	890	890	0
361	20250213	125000	34458371	890	890	890	890	0
362	20250213	124900	34458371	890	890	890	890	0
363	20250213	124800	34458371	890	890	890	890	0
364	20250213	124700	34458371	890	890	890	890	0
365	20250213	124600	34458371	890	890	890	890	0
366	20250213	124500	34458371	890	887	890	887	15502
367	20250213	124400	20707173	887	886	887	886	5
368	20250213	124300	20702742	887	887	887	887	0
369	20250213	124200	20702742	887	887	887	887	0
370	20250213	124100	20702742	887	887	887	887	9
371	20250213	124000	20694759	887	887	887	887	0
372	20250213	123900	20694759	887	887	887	887	0
373	20250213	123800	20694759	887	887	887	887	0
374	20250213	123700	20694759	887	887	887	887	0
375	20250213	123600	20694759	887	887	887	887	9
376	20250213	123500	20686776	886	886	886	886	0
377	20250213	123400	20686776	886	887	887	886	6
378	20250213	123300	20681457	886	886	886	886	1
379	20250213	123200	20680571	887	887	887	887	0
380	20250213	123100	20680571	887	887	887	887	9
381	20250213	123000	20672588	887	887	887	887	2
382	20250213	122900	20670814	887	887	887	887	0
383	20250213	122800	20670814	887	887	887	887	10
384	20250213	122700	20661944	887	887	887	887	0
385	20250213	122600	20661944	887	887	887	887	0
386	20250213	122500	20661944	887	887	887	887	1
387	20250213	122400	20661057	886	886	886	886	3
388	20250213	122300	20658399	887	887	887	887	0
389	20250213	122200	20658399	887	887	887	887	0
390	20250213	122100	20658399	887	887	887	887	20
391	20250213	122000	20640659	887	887	887	887	0
392	20250213	121900	20640659	887	887	887	887	0
393	20250213	121800	20640659	887	887	887	887	0
394	20250213	121700	20640659	887	887	887	887	0
395	20250213	121600	20640659	887	887	887	887	0
396	20250213	121500	20640659	887	887	887	887	0
397	20250213	121400	20640659	887	886	887	886	6
398	20250213	121300	20635342	887	887	887	887	0
399	20250213	121200	20635342	887	887	887	887	3
400	20250213	121100	20632681	887	886	887	886	228
401	20250213	121000	20430551	886	886	886	886	0
402	20250213	120900	20430551	886	886	886	886	4
403	20250213	120800	20427007	886	886	886	886	6
404	20250213	120700	20421691	886	886	886	886	0
405	20250213	120600	20421691	886	887	887	886	208
406	20250213	120500	20237209	886	887	887	886	19
407	20250213	120400	20220358	887	886	887	886	17
408	20250213	120300	20205283	886	886	886	886	0
409	20250213	120200	20205283	886	886	886	886	0
410	20250213	120100	20205283	886	887	887	886	11
411	20250213	120000	20195527	886	886	886	886	1
412	20250213	115900	20194641	886	886	886	886	3
413	20250213	115800	20191983	885	885	885	885	0
414	20250213	115700	20191983	885	885	885	885	0
415	20250213	115600	20191983	885	885	885	885	0
416	20250213	115500	20191983	885	885	885	885	0
417	20250213	115400	20191983	885	885	885	885	3
418	20250213	115300	20189328	886	886	886	886	0
419	20250213	115200	20189328	886	886	886	886	0
420	20250213	115100	20189328	886	886	886	886	0
421	20250213	115000	20189328	886	886	886	886	31
422	20250213	114900	20161862	887	887	887	887	0
423	20250213	114800	20161862	887	887	887	887	0
424	20250213	114700	20161862	887	887	887	887	0
425	20250213	114600	20161862	887	887	887	887	9
426	20250213	114500	20153879	887	887	887	887	1
427	20250213	114400	20152992	886	886	886	886	4
428	20250213	114300	20149448	887	887	887	887	0
429	20250213	114200	20149448	887	887	887	887	0
430	20250213	114100	20149448	887	887	887	887	9
431	20250213	114000	20141465	887	887	887	887	0
432	20250213	113900	20141465	887	887	887	887	0
433	20250213	113800	20141465	887	887	887	887	0
434	20250213	113700	20141465	887	887	887	887	0
435	20250213	113600	20141465	887	887	887	887	9
436	20250213	113500	20133482	887	887	887	887	1
437	20250213	113400	20132595	886	886	886	886	3
438	20250213	113300	20129937	887	887	887	887	1
439	20250213	113200	20129050	886	886	886	886	1
440	20250213	113100	20128164	887	887	887	887	9
441	20250213	113000	20120181	887	887	887	887	0
442	20250213	112900	20120181	887	887	887	887	0
443	20250213	112800	20120181	887	887	887	887	0
444	20250213	112700	20120181	887	887	887	887	0
445	20250213	112600	20120181	887	887	887	887	10
446	20250213	112500	20111311	887	887	887	887	24
447	20250213	112400	20090023	886	886	886	886	4
448	20250213	112300	20086479	887	887	887	887	0
449	20250213	112200	20086479	887	887	887	887	0
450	20250213	112100	20086479	887	887	887	887	0
451	20250213	112000	20086479	887	887	887	887	0
452	20250213	111900	20086479	887	887	887	887	0
453	20250213	111800	20086479	887	887	887	887	0
454	20250213	111700	20086479	887	887	887	887	0
455	20250213	111600	20086479	887	887	887	887	0
456	20250213	111500	20086479	887	885	887	883	17
457	20250213	111400	20071443	885	887	887	885	104
458	20250213	111300	19979203	887	887	887	887	10
459	20250213	111200	19970333	887	887	887	887	0
460	20250213	111100	19970333	887	887	887	887	0
461	20250213	111000	19970333	887	887	887	887	0
462	20250213	110900	19970333	887	887	887	887	0
463	20250213	110800	19970333	887	887	887	887	0
464	20250213	110700	19970333	887	884	887	884	2
465	20250213	110600	19968562	887	887	887	887	0
466	20250213	110500	19968562	887	887	887	887	1
467	20250213	110400	19967675	882	882	882	882	3
468	20250213	110300	19965029	887	887	887	887	0
469	20250213	110200	19965029	887	883	887	883	6
470	20250213	110100	19959727	882	886	886	882	460
471	20250213	110000	19552367	887	887	887	887	328
472	20250213	105900	19261431	887	887	887	887	0
473	20250213	105800	19261431	887	887	887	887	0
474	20250213	105700	19261431	887	887	887	887	0
475	20250213	105600	19261431	887	886	887	886	2
476	20250213	105500	19259658	886	886	886	886	0
477	20250213	105400	19259658	886	886	886	886	3
478	20250213	105300	19257000	887	887	887	887	0
479	20250213	105200	19257000	887	887	887	887	0
480	20250213	105100	19257000	887	887	887	887	0
481	20250213	105000	19257000	887	886	887	886	2
482	20250213	104900	19255227	886	886	886	886	0
483	20250213	104800	19255227	886	886	886	886	0
484	20250213	104700	19255227	886	886	886	886	145
485	20250213	104600	19126757	886	886	886	886	0
486	20250213	104500	19126757	886	886	886	886	0
487	20250213	104400	19126757	886	882	886	882	1447
488	20250213	104300	17844739	886	886	886	886	0
489	20250213	104200	17844739	886	886	886	886	0
490	20250213	104100	17844739	886	886	886	886	0
491	20250213	104000	17844739	886	886	886	886	8
492	20250213	103900	17837651	886	886	886	886	0
493	20250213	103800	17837651	886	886	886	886	0
494	20250213	103700	17837651	886	886	886	886	0
495	20250213	103600	17837651	886	880	886	880	2
496	20250213	103500	17835885	880	881	881	880	1000
497	20250213	103400	16955173	881	881	881	881	3
498	20250213	103300	16952530	886	886	886	886	0
499	20250213	103200	16952530	886	886	886	886	0
500	20250213	103100	16952530	886	886	886	886	0
501	20250213	103000	16952530	886	886	886	886	0
502	20250213	102900	16952530	886	886	886	886	0
503	20250213	102800	16952530	886	886	886	886	0
504	20250213	102700	16952530	886	886	886	886	0
505	20250213	102600	16952530	886	886	886	886	0
506	20250213	102500	16952530	886	881	886	881	2
507	20250213	102400	16950763	881	881	881	881	4
508	20250213	102300	16947239	886	886	886	886	0
509	20250213	102200	16947239	886	886	886	886	9
510	20250213	102100	16939265	886	879	886	879	2
511	20250213	102000	16937500	885	885	885	885	2559
512	20250213	101900	14672785	886	885	886	885	96
513	20250213	101800	14587824	885	885	885	885	99
514	20250213	101700	14500209	885	885	885	885	118
515	20250213	101600	14395779	885	885	886	885	2169
516	20250213	101500	12476176	885	885	885	885	1
517	20250213	101400	12475291	885	879	885	879	5
518	20250213	101300	12470890	885	885	885	885	0
519	20250213	101200	12470890	885	885	885	885	1
520	20250213	101100	12470005	879	885	885	879	4
521	20250213	101000	12466471	885	885	885	885	0
522	20250213	100900	12466471	885	885	885	885	0
523	20250213	100800	12466471	885	885	885	885	0
524	20250213	100700	12466471	885	885	885	885	4
525	20250213	100600	12462931	885	885	885	885	0
526	20250213	100500	12462931	885	885	885	885	0
527	20250213	100400	12462931	885	879	885	879	5
528	20250213	100300	12458530	885	885	885	885	0
529	20250213	100200	12458530	885	885	885	885	0
530	20250213	100100	12458530	885	885	885	885	0
531	20250213	100000	12458530	885	885	885	885	0
532	20250213	095900	12458530	885	885	885	885	60
533	20250213	095800	12405430	885	885	885	885	0
534	20250213	095700	12405430	885	885	885	885	0
535	20250213	095600	12405430	885	885	885	885	0
536	20250213	095500	12405430	885	885	885	885	1
537	20250213	095400	12404545	878	878	878	878	3
538	20250213	095300	12401911	885	885	885	885	0
539	20250213	095200	12401911	885	885	885	885	100
540	20250213	095100	12313411	885	885	885	885	0
541	20250213	095000	12313411	885	885	885	885	0
542	20250213	094900	12313411	885	885	885	885	0
543	20250213	094800	12313411	885	885	885	885	0
544	20250213	094700	12313411	885	885	885	885	0
545	20250213	094600	12313411	885	885	885	885	1
546	20250213	094500	12312526	877	877	877	877	0
547	20250213	094400	12312526	877	877	877	877	4
548	20250213	094300	12309018	877	877	877	877	0
549	20250213	094200	12309018	877	886	886	877	90
550	20250213	094100	12230061	886	886	886	886	0
551	20250213	094000	12230061	886	886	886	886	0
552	20250213	093900	12230061	886	886	886	886	29
553	20250213	093800	12204367	886	886	886	886	0
554	20250213	093700	12204367	886	886	886	886	1
555	20250213	093600	12203481	886	886	886	886	20
556	20250213	093500	12185761	886	883	886	876	5001
557	20250213	093400	7791594	883	886	886	883	4
558	20250213	093300	7788059	886	886	886	886	100
559	20250213	093200	7699459	886	886	886	886	1
560	20250213	093100	7698573	886	886	886	886	2
561	20250213	093000	7696801	886	886	886	886	0
562	20250213	092900	7696801	886	886	886	886	0
563	20250213	092800	7696801	886	886	886	886	0
564	20250213	092700	7696801	886	886	886	886	1
565	20250213	092600	7695915	886	886	886	886	1
566	20250213	092500	7695029	880	880	880	880	0
567	20250213	092400	7695029	880	882	886	880	2706
568	20250213	092300	5310461	886	886	886	886	0
569	20250213	092200	5310461	886	886	886	886	0
570	20250213	092100	5310461	886	886	886	886	0
571	20250213	092000	5310461	886	886	886	886	0
572	20250213	091900	5310461	886	886	886	886	329
573	20250213	091800	5018967	886	886	886	886	0
574	20250213	091700	5018967	886	885	886	885	59
575	20250213	091600	4966751	886	886	886	886	1
576	20250213	091500	4965865	881	881	881	881	2113
577	20250213	091400	3104312	881	881	881	881	4
578	20250213	091300	3100788	886	886	886	886	0
579	20250213	091200	3100788	886	886	886	886	0
580	20250213	091100	3100788	886	886	886	886	2
581	20250213	091000	3099016	886	886	886	886	0
582	20250213	090900	3099016	886	886	886	886	0
583	20250213	090800	3099016	886	886	886	886	1
584	20250213	090700	3098130	885	885	885	885	3450
585	20250213	090600	44880	885	885	885	885	0
586	20250213	090500	44880	885	885	885	885	1
587	20250213	090400	43995	879	879	879	879	2
588	20250213	090300	42237	880	880	880	880	37
589	20250213	090200	9677	887	887	887	887	1
590	20250213	090100	8790	879	879	879	879	0
591	20250213	090000	8790	879	879	879	879	10