KissMeData/009440/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	185300	22985451	935	935	935	935	153
3	20250217	185200	22985451	935	935	935	935	0
4	20250217	185100	22985451	935	935	935	935	0
5	20250217	185000	22985451	935	935	935	935	0
6	20250217	184900	22985451	935	935	935	935	0
7	20250217	184800	22985451	935	935	935	935	0
8	20250217	184700	22985451	935	935	935	935	0
9	20250217	184600	22985451	935	935	935	935	0
10	20250217	184500	22985451	935	935	935	935	0
11	20250217	184400	22985451	935	935	935	935	0
12	20250217	184300	22985451	935	935	935	935	0
13	20250217	184200	22985451	935	935	935	935	0
14	20250217	184100	22985451	935	935	935	935	0
15	20250217	184000	22985451	935	935	935	935	0
16	20250217	183900	22985451	935	935	935	935	0
17	20250217	183800	22985451	935	935	935	935	0
18	20250217	183700	22985451	935	935	935	935	0
19	20250217	183600	22985451	935	935	935	935	0
20	20250217	183500	22985451	935	935	935	935	0
21	20250217	183400	22985451	935	935	935	935	0
22	20250217	183300	22985451	935	935	935	935	0
23	20250217	183200	22985451	935	935	935	935	0
24	20250217	183100	22985451	935	935	935	935	0
25	20250217	183000	22985451	935	935	935	935	0
26	20250217	182900	22985451	935	935	935	935	0
27	20250217	182800	22985451	935	935	935	935	0
28	20250217	182700	22985451	935	935	935	935	0
29	20250217	182600	22985451	935	935	935	935	0
30	20250217	182500	22985451	935	935	935	935	0
31	20250217	182400	22985451	935	935	935	935	0
32	20250217	182300	22985451	935	935	935	935	153
33	20250217	182200	22985451	935	935	935	935	0
34	20250217	182100	22985451	935	935	935	935	0
35	20250217	182000	22985451	935	935	935	935	0
36	20250217	181900	22985451	935	935	935	935	0
37	20250217	181800	22985451	935	935	935	935	0
38	20250217	181700	22985451	935	935	935	935	0
39	20250217	181600	22985451	935	935	935	935	0
40	20250217	181500	22985451	935	935	935	935	0
41	20250217	181400	22985451	935	935	935	935	0
42	20250217	181300	22985451	935	935	935	935	0
43	20250217	181200	22985451	935	935	935	935	0
44	20250217	181100	22985451	935	935	935	935	0
45	20250217	181000	22985451	935	935	935	935	0
46	20250217	180900	22985451	935	935	935	935	0
47	20250217	180800	22985451	935	935	935	935	0
48	20250217	180700	22985451	935	935	935	935	0
49	20250217	180600	22985451	935	935	935	935	0
50	20250217	180500	22985451	935	935	935	935	0
51	20250217	180400	22985451	935	935	935	935	0
52	20250217	180300	22985451	935	935	935	935	0
53	20250217	180200	22985451	935	935	935	935	0
54	20250217	180100	22985451	935	935	935	935	0
55	20250217	180000	22985451	935	935	935	935	0
56	20250217	175900	22985451	935	935	935	935	0
57	20250217	175800	22985451	935	935	935	935	0
58	20250217	175700	22985451	935	935	935	935	0
59	20250217	175600	22985451	935	935	935	935	0
60	20250217	175500	22985451	935	935	935	935	0
61	20250217	175400	22985451	935	935	935	935	0
62	20250217	175300	22985451	935	935	935	935	153
63	20250217	175200	22985451	935	935	935	935	0
64	20250217	175100	22985451	935	935	935	935	0
65	20250217	175000	22985451	935	935	935	935	0
66	20250217	174900	22985451	935	935	935	935	0
67	20250217	174800	22985451	935	935	935	935	0
68	20250217	174700	22985451	935	935	935	935	0
69	20250217	174600	22985451	935	935	935	935	0
70	20250217	174500	22985451	935	935	935	935	0
71	20250217	174400	22985451	935	935	935	935	0
72	20250217	174300	22985451	935	935	935	935	0
73	20250217	174200	22985451	935	935	935	935	0
74	20250217	174100	22985451	935	935	935	935	0
75	20250217	174000	22985451	935	935	935	935	0
76	20250217	173900	22985451	935	935	935	935	0
77	20250217	173800	22985451	935	935	935	935	0
78	20250217	173700	22985451	935	935	935	935	0
79	20250217	173600	22985451	935	935	935	935	0
80	20250217	173500	22985451	935	935	935	935	0
81	20250217	173400	22985451	935	935	935	935	0
82	20250217	173300	22985451	935	935	935	935	0
83	20250217	173200	22985451	935	935	935	935	0
84	20250217	173100	22985451	935	935	935	935	0
85	20250217	173000	22985451	935	935	935	935	0
86	20250217	172900	22985451	935	935	935	935	0
87	20250217	172800	22985451	935	935	935	935	0
88	20250217	172700	22985451	935	935	935	935	0
89	20250217	172600	22985451	935	935	935	935	0
90	20250217	172500	22985451	935	935	935	935	0
91	20250217	172400	22985451	935	935	935	935	0
92	20250217	172300	22985451	935	935	935	935	153
93	20250217	172200	22985451	935	935	935	935	0
94	20250217	172100	22985451	935	935	935	935	0
95	20250217	172000	22985451	935	935	935	935	0
96	20250217	171900	22985451	935	935	935	935	0
97	20250217	171800	22985451	935	935	935	935	0
98	20250217	171700	22985451	935	935	935	935	0
99	20250217	171600	22985451	935	935	935	935	0
100	20250217	171500	22985451	935	935	935	935	0
101	20250217	171400	22985451	935	935	935	935	0
102	20250217	171300	22985451	935	935	935	935	0
103	20250217	171200	22985451	935	935	935	935	0
104	20250217	171100	22985451	935	935	935	935	0
105	20250217	171000	22985451	935	935	935	935	0
106	20250217	170900	22985451	935	935	935	935	0
107	20250217	170800	22985451	935	935	935	935	0
108	20250217	170700	22985451	935	935	935	935	0
109	20250217	170600	22985451	935	935	935	935	0
110	20250217	170500	22985451	935	935	935	935	0
111	20250217	170400	22985451	935	935	935	935	0
112	20250217	170300	22985451	935	935	935	935	0
113	20250217	170200	22985451	935	935	935	935	0
114	20250217	170100	22985451	935	935	935	935	0
115	20250217	170000	22985451	935	935	935	935	0
116	20250217	165900	22985451	935	935	935	935	0
117	20250217	165800	22985451	935	935	935	935	0
118	20250217	165700	22985451	935	935	935	935	0
119	20250217	165600	22985451	935	935	935	935	0
120	20250217	165500	22985451	935	935	935	935	0
121	20250217	165400	22985451	935	935	935	935	0
122	20250217	165300	22985451	935	935	935	935	153
123	20250217	165200	22985451	935	935	935	935	0
124	20250217	165100	22985451	935	935	935	935	0
125	20250217	165000	22985451	935	935	935	935	0
126	20250217	164900	22985451	935	935	935	935	0
127	20250217	164800	22985451	935	935	935	935	0
128	20250217	164700	22985451	935	935	935	935	0
129	20250217	164600	22985451	935	935	935	935	0
130	20250217	164500	22985451	935	935	935	935	0
131	20250217	164400	22985451	935	935	935	935	0
132	20250217	164300	22985451	935	935	935	935	0
133	20250217	164200	22985451	935	935	935	935	0
134	20250217	164100	22985451	935	935	935	935	0
135	20250217	164000	22985451	935	935	935	935	0
136	20250217	163900	22985451	935	935	935	935	0
137	20250217	163800	22985451	935	935	935	935	0
138	20250217	163700	22985451	935	935	935	935	0
139	20250217	163600	22985451	935	935	935	935	0
140	20250217	163500	22985451	935	935	935	935	0
141	20250217	163400	22985451	935	935	935	935	0
142	20250217	163300	22985451	935	935	935	935	0
143	20250217	163200	22985451	935	935	935	935	0
144	20250217	163100	22985451	935	935	935	935	0
145	20250217	163000	22985451	935	935	935	935	0
146	20250217	162900	22985451	935	935	935	935	0
147	20250217	162800	22985451	935	935	935	935	0
148	20250217	162700	22985451	935	935	935	935	0
149	20250217	162600	22985451	935	935	935	935	0
150	20250217	162500	22985451	935	935	935	935	0
151	20250217	162400	22985451	935	935	935	935	0
152	20250217	162300	22985451	935	935	935	935	153
153	20250217	162200	22985451	935	935	935	935	0
154	20250217	162100	22985451	935	935	935	935	0
155	20250217	162000	22985451	935	935	935	935	0
156	20250217	161900	22985451	935	935	935	935	0
157	20250217	161800	22985451	935	935	935	935	0
158	20250217	161700	22985451	935	935	935	935	0
159	20250217	161600	22985451	935	935	935	935	0
160	20250217	161500	22985451	935	935	935	935	0
161	20250217	161400	22985451	935	935	935	935	0
162	20250217	161300	22985451	935	935	935	935	0
163	20250217	161200	22985451	935	935	935	935	0
164	20250217	161100	22985451	935	935	935	935	0
165	20250217	161000	22985451	935	935	935	935	0
166	20250217	160900	22985451	935	935	935	935	0
167	20250217	160800	22985451	935	935	935	935	0
168	20250217	160700	22985451	935	935	935	935	0
169	20250217	160600	22985451	935	935	935	935	0
170	20250217	160500	22985451	935	935	935	935	0
171	20250217	160400	22985451	935	935	935	935	0
172	20250217	160300	22985451	935	935	935	935	0
173	20250217	160200	22985451	935	935	935	935	0
174	20250217	160100	22985451	935	935	935	935	0
175	20250217	160000	22985451	935	935	935	935	0
176	20250217	155900	22985451	935	935	935	935	0
177	20250217	155800	22985451	935	935	935	935	0
178	20250217	155700	22985451	935	935	935	935	0
179	20250217	155600	22985451	935	935	935	935	0
180	20250217	155500	22985451	935	935	935	935	0
181	20250217	155400	22985451	935	935	935	935	0
182	20250217	155300	22985451	935	935	935	935	153
183	20250217	155200	22985451	935	935	935	935	0
184	20250217	155100	22985451	935	935	935	935	0
185	20250217	155000	22985451	935	935	935	935	0
186	20250217	154900	22985451	935	935	935	935	0
187	20250217	154800	22985451	935	935	935	935	0
188	20250217	154700	22985451	935	935	935	935	0
189	20250217	154600	22985451	935	935	935	935	0
190	20250217	154500	22985451	935	935	935	935	0
191	20250217	154400	22985451	935	935	935	935	0
192	20250217	154300	22985451	935	935	935	935	0
193	20250217	154200	22985451	935	935	935	935	0
194	20250217	154100	22985451	935	935	935	935	0
195	20250217	154000	22985451	935	935	935	935	0
196	20250217	153900	22985451	935	935	935	935	0
197	20250217	153800	22985451	935	935	935	935	0
198	20250217	153700	22985451	935	935	935	935	0
199	20250217	153600	22985451	935	935	935	935	0
200	20250217	153500	22985451	935	935	935	935	0
201	20250217	153400	22985451	935	935	935	935	0
202	20250217	153300	22985451	935	935	935	935	0
203	20250217	153200	22985451	935	935	935	935	0
204	20250217	153100	22985451	935	935	935	935	0
205	20250217	153000	22985451	935	935	935	935	153
206	20250217	152900	22842396	937	937	937	937	0
207	20250217	152800	22842396	937	937	937	937	0
208	20250217	152700	22842396	937	937	937	937	0
209	20250217	152600	22842396	937	937	937	937	0
210	20250217	152500	22842396	937	937	937	937	0
211	20250217	152400	22842396	937	937	937	937	0
212	20250217	152300	22842396	937	937	937	937	0
213	20250217	152200	22842396	937	937	937	937	0
214	20250217	152100	22842396	937	937	937	937	0
215	20250217	152000	22842396	937	937	937	937	0
216	20250217	151900	22842396	937	937	937	937	0
217	20250217	151800	22842396	937	937	937	937	0
218	20250217	151700	22842396	937	937	937	937	0
219	20250217	151600	22842396	937	937	937	937	0
220	20250217	151500	22842396	937	937	937	937	0
221	20250217	151400	22842396	937	937	937	937	0
222	20250217	151300	22842396	937	935	937	935	2
223	20250217	151200	22840524	936	937	937	936	104
224	20250217	151100	22743078	937	937	937	937	0
225	20250217	151000	22743078	937	937	937	937	0
226	20250217	150900	22743078	937	937	937	937	1
227	20250217	150800	22742141	937	937	937	937	1
228	20250217	150700	22741204	937	937	937	937	0
229	20250217	150600	22741204	937	937	937	937	3
230	20250217	150500	22738393	936	936	936	936	0
231	20250217	150400	22738393	936	936	936	936	141
232	20250217	150300	22606417	936	936	936	936	0
233	20250217	150200	22606417	936	936	936	936	36
234	20250217	150100	22572721	938	938	938	938	0
235	20250217	150000	22572721	938	938	938	938	2
236	20250217	145900	22570845	937	937	937	937	0
237	20250217	145800	22570845	937	937	937	937	0
238	20250217	145700	22570845	937	937	937	937	0
239	20250217	145600	22570845	937	937	937	937	50
240	20250217	145500	22523995	937	937	937	937	0
241	20250217	145400	22523995	937	937	937	937	1
242	20250217	145300	22523058	938	938	938	938	0
243	20250217	145200	22523058	938	938	938	938	0
244	20250217	145100	22523058	938	938	938	938	0
245	20250217	145000	22523058	938	938	938	938	200
246	20250217	144900	22335458	937	937	937	937	4
247	20250217	144800	22331710	937	937	937	937	0
248	20250217	144700	22331710	937	939	939	937	121
249	20250217	144600	22218095	939	939	939	939	166
250	20250217	144500	22062221	939	939	939	939	0
251	20250217	144400	22062221	939	939	939	939	0
252	20250217	144300	22062221	939	939	939	939	0
253	20250217	144200	22062221	939	939	939	939	0
254	20250217	144100	22062221	939	939	939	939	0
255	20250217	144000	22062221	939	939	939	939	0
256	20250217	143900	22062221	939	939	939	939	100
257	20250217	143800	21968321	940	940	940	940	0
258	20250217	143700	21968321	940	940	940	940	0
259	20250217	143600	21968321	940	940	940	940	0
260	20250217	143500	21968321	940	940	940	940	0
261	20250217	143400	21968321	940	940	940	940	21
262	20250217	143300	21948581	940	940	940	940	100
263	20250217	143200	21854581	940	940	940	940	96
264	20250217	143100	21764341	940	940	940	940	0
265	20250217	143000	21764341	940	938	940	938	6781
266	20250217	142900	15400617	938	938	938	938	0
267	20250217	142800	15400617	938	938	938	938	0
268	20250217	142700	15400617	938	938	938	938	0
269	20250217	142600	15400617	938	938	938	938	0
270	20250217	142500	15400617	938	938	938	938	0
271	20250217	142400	15400617	938	938	938	938	0
272	20250217	142300	15400617	938	938	938	938	1
273	20250217	142200	15399679	937	931	937	931	100
274	20250217	142100	15306225	931	931	931	931	0
275	20250217	142000	15306225	931	931	931	931	0
276	20250217	141900	15306225	931	931	931	931	0
277	20250217	141800	15306225	931	931	931	931	0
278	20250217	141700	15306225	931	931	931	931	42
279	20250217	141600	15267123	931	931	931	931	0
280	20250217	141500	15267123	931	931	931	931	600
281	20250217	141400	14708523	930	930	930	930	0
282	20250217	141300	14708523	930	930	930	930	1
283	20250217	141200	14707593	924	924	924	924	0
284	20250217	141100	14707593	924	924	924	924	0
285	20250217	141000	14707593	924	924	924	924	0
286	20250217	140900	14707593	924	924	924	924	0
287	20250217	140800	14707593	924	924	924	924	0
288	20250217	140700	14707593	924	924	924	924	300
289	20250217	140600	14430393	924	924	924	924	0
290	20250217	140500	14430393	924	924	924	924	64
291	20250217	140400	14371257	924	924	924	924	0
292	20250217	140300	14371257	924	924	924	924	0
293	20250217	140200	14371257	924	924	924	924	0
294	20250217	140100	14371257	924	924	924	924	0
295	20250217	140000	14371257	924	924	924	924	0
296	20250217	135900	14371257	924	924	924	924	0
297	20250217	135800	14371257	924	924	924	924	0
298	20250217	135700	14371257	924	924	924	924	0
299	20250217	135600	14371257	924	924	924	924	0
300	20250217	135500	14371257	924	924	924	924	0
301	20250217	135400	14371257	924	924	924	924	0
302	20250217	135300	14371257	924	924	924	924	10
303	20250217	135200	14362017	924	924	924	924	120
304	20250217	135100	14251137	924	924	924	924	0
305	20250217	135000	14251137	924	924	924	924	50
306	20250217	134900	14204937	924	924	924	924	0
307	20250217	134800	14204937	924	924	924	924	0
308	20250217	134700	14204937	924	924	924	924	20
309	20250217	134600	14186457	923	923	923	923	0
310	20250217	134500	14186457	923	923	923	923	19
311	20250217	134400	14168920	923	923	923	923	0
312	20250217	134300	14168920	923	923	923	923	0
313	20250217	134200	14168920	923	923	923	923	0
314	20250217	134100	14168920	923	923	923	923	0
315	20250217	134000	14168920	923	923	923	923	0
316	20250217	133900	14168920	923	923	923	923	0
317	20250217	133800	14168920	923	923	923	923	0
318	20250217	133700	14168920	923	923	923	923	0
319	20250217	133600	14168920	923	920	923	920	130
320	20250217	133500	14049238	920	920	920	920	0
321	20250217	133400	14049238	920	920	920	920	0
322	20250217	133300	14049238	920	920	920	920	48
323	20250217	133200	14005078	920	920	920	920	1
324	20250217	133100	14004158	920	920	920	920	0
325	20250217	133000	14004158	920	920	920	920	1
326	20250217	132900	14003238	921	921	921	921	0
327	20250217	132800	14003238	921	921	921	921	0
328	20250217	132700	14003238	921	921	921	921	0
329	20250217	132600	14003238	921	921	921	921	0
330	20250217	132500	14003238	921	921	921	921	0
331	20250217	132400	14003238	921	921	921	921	0
332	20250217	132300	14003238	921	921	921	921	0
333	20250217	132200	14003238	921	921	921	921	5
334	20250217	132100	13998633	921	921	921	921	0
335	20250217	132000	13998633	921	921	921	921	0
336	20250217	131900	13998633	921	921	921	921	0
337	20250217	131800	13998633	921	921	921	921	0
338	20250217	131700	13998633	921	921	921	921	0
339	20250217	131600	13998633	921	921	921	921	0
340	20250217	131500	13998633	921	921	921	921	0
341	20250217	131400	13998633	921	921	921	921	0
342	20250217	131300	13998633	921	921	921	921	0
343	20250217	131200	13998633	921	921	921	921	0
344	20250217	131100	13998633	921	921	921	921	1
345	20250217	131000	13997712	922	922	922	922	0
346	20250217	130900	13997712	922	922	922	922	1
347	20250217	130800	13996790	916	917	917	916	1726
348	20250217	130700	12415048	917	917	917	917	0
349	20250217	130600	12415048	917	917	917	917	0
350	20250217	130500	12415048	917	917	917	917	0
351	20250217	130400	12415048	917	917	917	917	0
352	20250217	130300	12415048	917	923	923	917	1540
353	20250217	130200	11002327	924	924	924	924	0
354	20250217	130100	11002327	924	924	924	924	0
355	20250217	130000	11002327	924	924	924	924	0
356	20250217	125900	11002327	924	924	924	924	0
357	20250217	125800	11002327	924	924	924	924	0
358	20250217	125700	11002327	924	924	924	924	0
359	20250217	125600	11002327	924	924	924	924	0
360	20250217	125500	11002327	924	924	924	924	0
361	20250217	125400	11002327	924	924	924	924	0
362	20250217	125300	11002327	924	924	924	924	0
363	20250217	125200	11002327	924	924	924	924	0
364	20250217	125100	11002327	924	924	924	924	0
365	20250217	125000	11002327	924	924	924	924	0
366	20250217	124900	11002327	924	924	924	924	0
367	20250217	124800	11002327	924	924	924	924	0
368	20250217	124700	11002327	924	924	924	924	0
369	20250217	124600	11002327	924	924	924	924	1
370	20250217	124500	11001403	923	923	923	923	0
371	20250217	124400	11001403	923	923	923	923	0
372	20250217	124300	11001403	923	923	923	923	0
373	20250217	124200	11001403	923	923	923	923	0
374	20250217	124100	11001403	923	923	923	923	0
375	20250217	124000	11001403	923	923	923	923	0
376	20250217	123900	11001403	923	923	923	923	2
377	20250217	123800	10999557	919	919	919	919	0
378	20250217	123700	10999557	919	919	919	919	0
379	20250217	123600	10999557	919	919	919	919	0
380	20250217	123500	10999557	919	919	919	919	0
381	20250217	123400	10999557	919	923	923	919	50
382	20250217	123300	10953552	924	924	924	924	0
383	20250217	123200	10953552	924	924	924	924	0
384	20250217	123100	10953552	924	924	924	924	0
385	20250217	123000	10953552	924	924	924	924	0
386	20250217	122900	10953552	924	924	924	924	0
387	20250217	122800	10953552	924	924	924	924	0
388	20250217	122700	10953552	924	924	924	924	0
389	20250217	122600	10953552	924	924	924	924	0
390	20250217	122500	10953552	924	924	924	924	0
391	20250217	122400	10953552	924	924	924	924	0
392	20250217	122300	10953552	924	924	924	924	0
393	20250217	122200	10953552	924	924	924	924	0
394	20250217	122100	10953552	924	924	924	924	10
395	20250217	122000	10944312	924	924	924	924	0
396	20250217	121900	10944312	924	924	924	924	0
397	20250217	121800	10944312	924	924	924	924	0
398	20250217	121700	10944312	924	924	924	924	0
399	20250217	121600	10944312	924	924	924	924	0
400	20250217	121500	10944312	924	924	924	924	0
401	20250217	121400	10944312	924	923	924	923	390
402	20250217	121300	10584341	923	923	923	923	0
403	20250217	121200	10584341	923	923	923	923	0
404	20250217	121100	10584341	923	923	923	923	0
405	20250217	121000	10584341	923	923	923	923	0
406	20250217	120900	10584341	923	923	923	923	0
407	20250217	120800	10584341	923	923	923	923	11
408	20250217	120700	10574188	923	923	923	923	0
409	20250217	120600	10574188	923	923	923	923	0
410	20250217	120500	10574188	923	923	923	923	0
411	20250217	120400	10574188	923	923	923	923	0
412	20250217	120300	10574188	923	923	923	923	0
413	20250217	120200	10574188	923	923	923	923	1
414	20250217	120100	10573265	924	924	924	924	0
415	20250217	120000	10573265	924	924	924	924	0
416	20250217	115900	10573265	924	921	924	915	657
417	20250217	115800	9966319	914	914	914	914	0
418	20250217	115700	9966319	914	914	914	914	0
419	20250217	115600	9966319	914	914	914	914	0
420	20250217	115500	9966319	914	914	914	914	0
421	20250217	115400	9966319	914	914	914	914	0
422	20250217	115300	9966319	914	914	914	914	0
423	20250217	115200	9966319	914	914	914	914	0
424	20250217	115100	9966319	914	914	914	914	0
425	20250217	115000	9966319	914	914	914	914	0
426	20250217	114900	9966319	914	914	914	914	0
427	20250217	114800	9966319	914	914	914	914	0
428	20250217	114700	9966319	914	914	914	914	0
429	20250217	114600	9966319	914	914	914	914	0
430	20250217	114500	9966319	914	914	914	914	0
431	20250217	114400	9966319	914	914	914	914	0
432	20250217	114300	9966319	914	914	914	914	0
433	20250217	114200	9966319	914	914	914	914	0
434	20250217	114100	9966319	914	914	914	914	0
435	20250217	114000	9966319	914	914	914	914	0
436	20250217	113900	9966319	914	923	923	914	659
437	20250217	113800	9363919	923	923	923	923	0
438	20250217	113700	9363919	923	923	923	923	0
439	20250217	113600	9363919	923	923	923	923	0
440	20250217	113500	9363919	923	923	923	923	0
441	20250217	113400	9363919	923	920	923	920	141
442	20250217	113300	9234190	920	920	920	920	0
443	20250217	113200	9234190	920	918	920	918	900
444	20250217	113100	8406340	918	918	918	918	0
445	20250217	113000	8406340	918	914	918	914	1259
446	20250217	112900	7255228	911	911	911	911	0
447	20250217	112800	7255228	911	911	911	911	0
448	20250217	112700	7255228	911	911	911	911	0
449	20250217	112600	7255228	911	911	911	911	0
450	20250217	112500	7255228	911	911	911	911	0
451	20250217	112400	7255228	911	911	911	911	0
452	20250217	112300	7255228	911	911	911	911	0
453	20250217	112200	7255228	911	911	911	911	0
454	20250217	112100	7255228	911	911	911	911	0
455	20250217	112000	7255228	911	914	914	911	24
456	20250217	111900	7233298	915	916	916	915	2
457	20250217	111800	7231467	917	912	917	912	23
458	20250217	111700	7210482	913	914	914	913	2
459	20250217	111600	7208655	915	916	916	915	2
460	20250217	111500	7206824	916	916	916	916	0
461	20250217	111400	7206824	916	916	916	916	100
462	20250217	111300	7115224	916	916	916	916	2
463	20250217	111200	7113392	917	917	917	917	0
464	20250217	111100	7113392	917	917	917	917	0
465	20250217	111000	7113392	917	917	917	917	0
466	20250217	110900	7113392	917	917	917	917	39
467	20250217	110800	7077629	917	917	917	917	0
468	20250217	110700	7077629	917	917	917	917	0
469	20250217	110600	7077629	917	917	917	917	0
470	20250217	110500	7077629	917	917	917	917	0
471	20250217	110400	7077629	917	917	917	917	0
472	20250217	110300	7077629	917	917	917	917	0
473	20250217	110200	7077629	917	917	917	917	0
474	20250217	110100	7077629	917	917	917	917	0
475	20250217	110000	7077629	917	917	917	917	0
476	20250217	105900	7077629	917	917	917	917	0
477	20250217	105800	7077629	917	917	917	917	0
478	20250217	105700	7077629	917	917	917	917	19
479	20250217	105600	7060206	917	917	917	917	0
480	20250217	105500	7060206	917	917	917	917	0
481	20250217	105400	7060206	917	917	917	917	0
482	20250217	105300	7060206	917	917	917	917	0
483	20250217	105200	7060206	917	917	917	917	1
484	20250217	105100	7059289	917	917	917	917	0
485	20250217	105000	7059289	917	917	917	917	0
486	20250217	104900	7059289	917	916	917	916	16
487	20250217	104800	7044618	911	911	911	911	137
488	20250217	104700	6919811	911	911	911	911	0
489	20250217	104600	6919811	911	916	916	911	27
490	20250217	104500	6895188	912	912	912	912	0
491	20250217	104400	6895188	912	912	912	912	0
492	20250217	104300	6895188	912	912	912	912	0
493	20250217	104200	6895188	912	912	912	912	0
494	20250217	104100	6895188	912	912	912	912	0
495	20250217	104000	6895188	912	912	912	912	100
496	20250217	103900	6803988	911	911	911	911	0
497	20250217	103800	6803988	911	911	911	911	0
498	20250217	103700	6803988	911	911	911	911	0
499	20250217	103600	6803988	911	911	911	911	8
500	20250217	103500	6796700	911	911	911	911	0
501	20250217	103400	6796700	911	911	911	911	0
502	20250217	103300	6796700	911	911	911	911	0
503	20250217	103200	6796700	911	916	916	911	88
504	20250217	103100	6716257	916	916	916	916	0
505	20250217	103000	6716257	916	916	916	916	0
506	20250217	102900	6716257	916	916	916	916	0
507	20250217	102800	6716257	916	916	916	916	0
508	20250217	102700	6716257	916	916	916	916	0
509	20250217	102600	6716257	916	916	916	916	0
510	20250217	102500	6716257	916	917	917	916	23
511	20250217	102400	6695178	917	917	917	917	1
512	20250217	102300	6694261	916	916	916	916	0
513	20250217	102200	6694261	916	911	916	911	30
514	20250217	102100	6666921	910	910	910	910	0
515	20250217	102000	6666921	910	910	910	910	0
516	20250217	101900	6666921	910	910	910	910	0
517	20250217	101800	6666921	910	910	910	910	0
518	20250217	101700	6666921	910	911	911	910	4200
519	20250217	101600	2844292	911	917	917	911	250
520	20250217	101500	2616523	917	917	917	917	0
521	20250217	101400	2616523	917	917	917	917	0
522	20250217	101300	2616523	917	917	917	917	0
523	20250217	101200	2616523	917	917	917	917	1
524	20250217	101100	2615606	911	911	911	911	0
525	20250217	101000	2615606	911	911	911	911	0
526	20250217	100900	2615606	911	917	917	911	150
527	20250217	100800	2478735	918	918	918	918	0
528	20250217	100700	2478735	918	918	918	918	0
529	20250217	100600	2478735	918	918	918	918	0
530	20250217	100500	2478735	918	918	918	918	0
531	20250217	100400	2478735	918	918	918	918	0
532	20250217	100300	2478735	918	918	918	918	0
533	20250217	100200	2478735	918	918	918	918	0
534	20250217	100100	2478735	918	918	918	918	0
535	20250217	100000	2478735	918	918	918	918	0
536	20250217	095900	2478735	918	918	918	918	0
537	20250217	095800	2478735	918	918	918	918	0
538	20250217	095700	2478735	918	918	918	918	1
539	20250217	095600	2477817	918	918	918	918	0
540	20250217	095500	2477817	918	918	918	918	10
541	20250217	095400	2468637	913	913	913	913	49
542	20250217	095300	2423900	913	913	913	913	17
543	20250217	095200	2408379	913	918	918	911	370
544	20250217	095100	2070801	919	919	919	919	0
545	20250217	095000	2070801	919	922	922	919	232
546	20250217	094900	1857524	923	923	923	923	0
547	20250217	094800	1857524	923	923	923	923	0
548	20250217	094700	1857524	923	923	923	923	0
549	20250217	094600	1857524	923	923	923	923	0
550	20250217	094500	1857524	923	923	923	923	51
551	20250217	094400	1810451	923	923	923	923	22
552	20250217	094300	1790145	924	924	924	924	0
553	20250217	094200	1790145	924	922	924	922	15
554	20250217	094100	1776301	922	922	922	922	2
555	20250217	094000	1774457	922	922	922	922	3
556	20250217	093900	1771691	919	919	919	919	0
557	20250217	093800	1771691	919	923	924	919	16
558	20250217	093700	1756952	924	924	924	924	1
559	20250217	093600	1756028	923	919	923	919	2
560	20250217	093500	1754186	920	935	935	910	662
561	20250217	093400	1149417	934	934	934	934	0
562	20250217	093300	1149417	934	934	934	934	0
563	20250217	093200	1149417	934	935	935	934	4
564	20250217	093100	1145678	936	936	936	936	1
565	20250217	093000	1144742	935	935	935	935	0
566	20250217	092900	1144742	935	935	935	935	0
567	20250217	092800	1144742	935	935	935	935	0
568	20250217	092700	1144742	935	935	935	935	0
569	20250217	092600	1144742	935	935	935	935	0
570	20250217	092500	1144742	935	935	935	935	1
571	20250217	092400	1143807	936	933	936	933	2
572	20250217	092300	1141938	934	934	934	934	0
573	20250217	092200	1141938	934	934	934	934	1
574	20250217	092100	1141004	935	935	935	935	2
575	20250217	092000	1139134	936	936	936	936	0
576	20250217	091900	1139134	936	936	936	936	0
577	20250217	091800	1139134	936	936	936	936	0
578	20250217	091700	1139134	936	936	936	936	29
579	20250217	091600	1111990	936	936	936	936	3
580	20250217	091500	1109182	936	936	936	936	6
581	20250217	091400	1103566	936	936	936	936	0
582	20250217	091300	1103566	936	935	936	935	3
583	20250217	091200	1100759	936	936	936	936	6
584	20250217	091100	1095143	934	934	934	934	0
585	20250217	091000	1095143	934	932	934	932	7
586	20250217	090900	1088617	932	932	932	932	0
587	20250217	090800	1088617	932	935	935	930	524
588	20250217	090700	601280	936	936	936	936	0
589	20250217	090600	601280	936	937	937	936	347
590	20250217	090500	276142	938	938	938	938	0
591	20250217	090400	276142	938	938	938	938	0
592	20250217	090300	276142	938	939	939	937	80
593	20250217	090200	201157	938	938	938	938	0
594	20250217	090100	201157	938	938	938	938	0
595	20250217	090000	201157	938	940	940	938	214