KissMeData/006200/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	184800	18683797	753	753	753	753	590
3	20250218	184700	18683797	753	753	753	753	0
4	20250218	184600	18683797	753	753	753	753	0
5	20250218	184500	18683797	753	753	753	753	0
6	20250218	184400	18683797	753	753	753	753	0
7	20250218	184300	18683797	753	753	753	753	0
8	20250218	184200	18683797	753	753	753	753	0
9	20250218	184100	18683797	753	753	753	753	0
10	20250218	184000	18683797	753	753	753	753	0
11	20250218	183900	18683797	753	753	753	753	0
12	20250218	183800	18683797	753	753	753	753	0
13	20250218	183700	18683797	753	753	753	753	0
14	20250218	183600	18683797	753	753	753	753	0
15	20250218	183500	18683797	753	753	753	753	0
16	20250218	183400	18683797	753	753	753	753	0
17	20250218	183300	18683797	753	753	753	753	0
18	20250218	183200	18683797	753	753	753	753	0
19	20250218	183100	18683797	753	753	753	753	0
20	20250218	183000	18683797	753	753	753	753	0
21	20250218	182900	18683797	753	753	753	753	0
22	20250218	182800	18683797	753	753	753	753	0
23	20250218	182700	18683797	753	753	753	753	0
24	20250218	182600	18683797	753	753	753	753	0
25	20250218	182500	18683797	753	753	753	753	0
26	20250218	182400	18683797	753	753	753	753	0
27	20250218	182300	18683797	753	753	753	753	0
28	20250218	182200	18683797	753	753	753	753	0
29	20250218	182100	18683797	753	753	753	753	0
30	20250218	182000	18683797	753	753	753	753	0
31	20250218	181900	18683797	753	753	753	753	0
32	20250218	181800	18683797	753	753	753	753	590
33	20250218	181700	18683797	753	753	753	753	0
34	20250218	181600	18683797	753	753	753	753	0
35	20250218	181500	18683797	753	753	753	753	0
36	20250218	181400	18683797	753	753	753	753	0
37	20250218	181300	18683797	753	753	753	753	0
38	20250218	181200	18683797	753	753	753	753	0
39	20250218	181100	18683797	753	753	753	753	0
40	20250218	181000	18683797	753	753	753	753	0
41	20250218	180900	18683797	753	753	753	753	0
42	20250218	180800	18683797	753	753	753	753	0
43	20250218	180700	18683797	753	753	753	753	0
44	20250218	180600	18683797	753	753	753	753	0
45	20250218	180500	18683797	753	753	753	753	0
46	20250218	180400	18683797	753	753	753	753	0
47	20250218	180300	18683797	753	753	753	753	0
48	20250218	180200	18683797	753	753	753	753	0
49	20250218	180100	18683797	753	753	753	753	0
50	20250218	180000	18683797	753	753	753	753	0
51	20250218	175900	18683797	753	753	753	753	0
52	20250218	175800	18683797	753	753	753	753	0
53	20250218	175700	18683797	753	753	753	753	0
54	20250218	175600	18683797	753	753	753	753	0
55	20250218	175500	18683797	753	753	753	753	0
56	20250218	175400	18683797	753	753	753	753	0
57	20250218	175300	18683797	753	753	753	753	0
58	20250218	175200	18683797	753	753	753	753	0
59	20250218	175100	18683797	753	753	753	753	0
60	20250218	175000	18683797	753	753	753	753	0
61	20250218	174900	18683797	753	753	753	753	0
62	20250218	174800	18683797	753	753	753	753	590
63	20250218	174700	18683797	753	753	753	753	0
64	20250218	174600	18683797	753	753	753	753	0
65	20250218	174500	18683797	753	753	753	753	0
66	20250218	174400	18683797	753	753	753	753	0
67	20250218	174300	18683797	753	753	753	753	0
68	20250218	174200	18683797	753	753	753	753	0
69	20250218	174100	18683797	753	753	753	753	0
70	20250218	174000	18683797	753	753	753	753	0
71	20250218	173900	18683797	753	753	753	753	0
72	20250218	173800	18683797	753	753	753	753	0
73	20250218	173700	18683797	753	753	753	753	0
74	20250218	173600	18683797	753	753	753	753	0
75	20250218	173500	18683797	753	753	753	753	0
76	20250218	173400	18683797	753	753	753	753	0
77	20250218	173300	18683797	753	753	753	753	0
78	20250218	173200	18683797	753	753	753	753	0
79	20250218	173100	18683797	753	753	753	753	0
80	20250218	173000	18683797	753	753	753	753	0
81	20250218	172900	18683797	753	753	753	753	0
82	20250218	172800	18683797	753	753	753	753	0
83	20250218	172700	18683797	753	753	753	753	0
84	20250218	172600	18683797	753	753	753	753	0
85	20250218	172500	18683797	753	753	753	753	0
86	20250218	172400	18683797	753	753	753	753	0
87	20250218	172300	18683797	753	753	753	753	0
88	20250218	172200	18683797	753	753	753	753	0
89	20250218	172100	18683797	753	753	753	753	0
90	20250218	172000	18683797	753	753	753	753	0
91	20250218	171900	18683797	753	753	753	753	0
92	20250218	171800	18683797	753	753	753	753	590
93	20250218	171700	18683797	753	753	753	753	0
94	20250218	171600	18683797	753	753	753	753	0
95	20250218	171500	18683797	753	753	753	753	0
96	20250218	171400	18683797	753	753	753	753	0
97	20250218	171300	18683797	753	753	753	753	0
98	20250218	171200	18683797	753	753	753	753	0
99	20250218	171100	18683797	753	753	753	753	0
100	20250218	171000	18683797	753	753	753	753	0
101	20250218	170900	18683797	753	753	753	753	0
102	20250218	170800	18683797	753	753	753	753	0
103	20250218	170700	18683797	753	753	753	753	0
104	20250218	170600	18683797	753	753	753	753	0
105	20250218	170500	18683797	753	753	753	753	0
106	20250218	170400	18683797	753	753	753	753	0
107	20250218	170300	18683797	753	753	753	753	0
108	20250218	170200	18683797	753	753	753	753	0
109	20250218	170100	18683797	753	753	753	753	0
110	20250218	170000	18683797	753	753	753	753	0
111	20250218	165900	18683797	753	753	753	753	0
112	20250218	165800	18683797	753	753	753	753	0
113	20250218	165700	18683797	753	753	753	753	0
114	20250218	165600	18683797	753	753	753	753	0
115	20250218	165500	18683797	753	753	753	753	0
116	20250218	165400	18683797	753	753	753	753	0
117	20250218	165300	18683797	753	753	753	753	0
118	20250218	165200	18683797	753	753	753	753	0
119	20250218	165100	18683797	753	753	753	753	0
120	20250218	165000	18683797	753	753	753	753	0
121	20250218	164900	18683797	753	753	753	753	0
122	20250218	164800	18683797	753	753	753	753	590
123	20250218	164700	18683797	753	753	753	753	0
124	20250218	164600	18683797	753	753	753	753	0
125	20250218	164500	18683797	753	753	753	753	0
126	20250218	164400	18683797	753	753	753	753	0
127	20250218	164300	18683797	753	753	753	753	0
128	20250218	164200	18683797	753	753	753	753	0
129	20250218	164100	18683797	753	753	753	753	0
130	20250218	164000	18683797	753	753	753	753	0
131	20250218	163900	18683797	753	753	753	753	0
132	20250218	163800	18683797	753	753	753	753	0
133	20250218	163700	18683797	753	753	753	753	0
134	20250218	163600	18683797	753	753	753	753	0
135	20250218	163500	18683797	753	753	753	753	0
136	20250218	163400	18683797	753	753	753	753	0
137	20250218	163300	18683797	753	753	753	753	0
138	20250218	163200	18683797	753	753	753	753	0
139	20250218	163100	18683797	753	753	753	753	0
140	20250218	163000	18683797	753	753	753	753	0
141	20250218	162900	18683797	753	753	753	753	0
142	20250218	162800	18683797	753	753	753	753	0
143	20250218	162700	18683797	753	753	753	753	0
144	20250218	162600	18683797	753	753	753	753	0
145	20250218	162500	18683797	753	753	753	753	0
146	20250218	162400	18683797	753	753	753	753	0
147	20250218	162300	18683797	753	753	753	753	0
148	20250218	162200	18683797	753	753	753	753	0
149	20250218	162100	18683797	753	753	753	753	0
150	20250218	162000	18683797	753	753	753	753	0
151	20250218	161900	18683797	753	753	753	753	0
152	20250218	161800	18683797	753	753	753	753	590
153	20250218	161700	18683797	753	753	753	753	0
154	20250218	161600	18683797	753	753	753	753	0
155	20250218	161500	18683797	753	753	753	753	0
156	20250218	161400	18683797	753	753	753	753	0
157	20250218	161300	18683797	753	753	753	753	0
158	20250218	161200	18683797	753	753	753	753	0
159	20250218	161100	18683797	753	753	753	753	0
160	20250218	161000	18683797	753	753	753	753	0
161	20250218	160900	18683797	753	753	753	753	0
162	20250218	160800	18683797	753	753	753	753	0
163	20250218	160700	18683797	753	753	753	753	0
164	20250218	160600	18683797	753	753	753	753	0
165	20250218	160500	18683797	753	753	753	753	0
166	20250218	160400	18683797	753	753	753	753	0
167	20250218	160300	18683797	753	753	753	753	0
168	20250218	160200	18683797	753	753	753	753	0
169	20250218	160100	18683797	753	753	753	753	0
170	20250218	160000	18683797	753	753	753	753	0
171	20250218	155900	18683797	753	753	753	753	0
172	20250218	155800	18683797	753	753	753	753	0
173	20250218	155700	18683797	753	753	753	753	0
174	20250218	155600	18683797	753	753	753	753	0
175	20250218	155500	18683797	753	753	753	753	0
176	20250218	155400	18683797	753	753	753	753	0
177	20250218	155300	18683797	753	753	753	753	0
178	20250218	155200	18683797	753	753	753	753	0
179	20250218	155100	18683797	753	753	753	753	0
180	20250218	155000	18683797	753	753	753	753	0
181	20250218	154900	18683797	753	753	753	753	0
182	20250218	154800	18683797	753	753	753	753	590
183	20250218	154700	18683797	753	753	753	753	0
184	20250218	154600	18683797	753	753	753	753	0
185	20250218	154500	18683797	753	753	753	753	0
186	20250218	154400	18683797	753	753	753	753	0
187	20250218	154300	18683797	753	753	753	753	0
188	20250218	154200	18683797	753	753	753	753	0
189	20250218	154100	18683797	753	753	753	753	0
190	20250218	154000	18683797	753	753	753	753	0
191	20250218	153900	18683797	753	753	753	753	0
192	20250218	153800	18683797	753	753	753	753	0
193	20250218	153700	18683797	753	753	753	753	0
194	20250218	153600	18683797	753	753	753	753	0
195	20250218	153500	18683797	753	753	753	753	0
196	20250218	153400	18683797	753	753	753	753	0
197	20250218	153300	18683797	753	753	753	753	0
198	20250218	153200	18683797	753	753	753	753	0
199	20250218	153100	18683797	753	753	753	753	0
200	20250218	153000	18683797	753	753	753	753	590
201	20250218	152900	18239527	752	752	752	752	0
202	20250218	152800	18239527	752	752	752	752	0
203	20250218	152700	18239527	752	752	752	752	0
204	20250218	152600	18239527	752	752	752	752	0
205	20250218	152500	18239527	752	752	752	752	0
206	20250218	152400	18239527	752	752	752	752	0
207	20250218	152300	18239527	752	752	752	752	0
208	20250218	152200	18239527	752	752	752	752	0
209	20250218	152100	18239527	752	752	752	752	0
210	20250218	152000	18239527	752	752	752	752	0
211	20250218	151900	18239527	752	752	752	752	372
212	20250218	151800	17959783	752	752	752	752	0
213	20250218	151700	17959783	752	752	752	752	0
214	20250218	151600	17959783	752	752	752	752	13
215	20250218	151500	17950007	752	752	752	752	0
216	20250218	151400	17950007	752	752	752	752	258
217	20250218	151300	17755991	752	752	752	752	0
218	20250218	151200	17755991	752	752	752	752	0
219	20250218	151100	17755991	752	752	752	752	0
220	20250218	151000	17755991	752	752	752	752	0
221	20250218	150900	17755991	752	752	752	752	0
222	20250218	150800	17755991	752	753	753	752	3
223	20250218	150700	17753733	752	752	752	752	0
224	20250218	150600	17753733	752	752	752	752	0
225	20250218	150500	17753733	752	752	752	752	1
226	20250218	150400	17752981	753	753	753	753	25
227	20250218	150300	17734156	753	753	753	753	10
228	20250218	150200	17726626	752	752	752	752	0
229	20250218	150100	17726626	752	752	752	752	2
230	20250218	150000	17725122	753	753	753	753	12
231	20250218	145900	17716086	752	752	752	752	6
232	20250218	145800	17711574	752	752	752	752	5
233	20250218	145700	17707814	751	751	751	751	0
234	20250218	145600	17707814	751	751	751	751	0
235	20250218	145500	17707814	751	751	751	751	4
236	20250218	145400	17704810	751	751	751	751	0
237	20250218	145300	17704810	751	751	751	751	0
238	20250218	145200	17704810	751	751	751	751	0
239	20250218	145100	17704810	751	751	751	751	1
240	20250218	145000	17704059	751	751	751	751	0
241	20250218	144900	17704059	751	752	752	751	6
242	20250218	144800	17699551	752	752	752	752	5
243	20250218	144700	17695791	751	751	751	751	0
244	20250218	144600	17695791	751	751	751	751	0
245	20250218	144500	17695791	751	753	753	751	4
246	20250218	144400	17692785	753	753	753	753	0
247	20250218	144300	17692785	753	753	753	753	0
248	20250218	144200	17692785	753	753	753	753	10
249	20250218	144100	17685255	750	750	750	750	0
250	20250218	144000	17685255	750	750	750	750	0
251	20250218	143900	17685255	750	751	751	750	6
252	20250218	143800	17680753	751	751	751	751	5
253	20250218	143700	17676998	750	750	750	750	0
254	20250218	143600	17676998	750	750	750	750	1000
255	20250218	143500	16926998	750	750	750	750	2
256	20250218	143400	16925498	751	751	751	751	0
257	20250218	143300	16925498	751	751	751	751	0
258	20250218	143200	16925498	751	751	751	751	7
259	20250218	143100	16920241	753	753	753	753	0
260	20250218	143000	16920241	753	753	753	753	8
261	20250218	142900	16914217	750	750	750	750	7
262	20250218	142800	16908967	749	749	749	749	4
263	20250218	142700	16905971	748	753	753	748	8000
264	20250218	142600	10910462	753	753	753	753	0
265	20250218	142500	10910462	753	753	753	753	3
266	20250218	142400	10908203	754	754	754	754	0
267	20250218	142300	10908203	754	754	754	754	0
268	20250218	142200	10908203	754	754	754	754	0
269	20250218	142100	10908203	754	753	754	753	152
270	20250218	142000	10793737	753	753	753	753	0
271	20250218	141900	10793737	753	753	753	753	7
272	20250218	141800	10788466	753	753	753	753	6
273	20250218	141700	10783948	754	754	754	754	0
274	20250218	141600	10783948	754	754	754	754	8
275	20250218	141500	10777916	753	753	753	753	4
276	20250218	141400	10774904	754	754	754	754	0
277	20250218	141300	10774904	754	754	754	754	8
278	20250218	141200	10768872	753	753	753	753	0
279	20250218	141100	10768872	753	753	753	753	0
280	20250218	141000	10768872	753	753	753	753	0
281	20250218	140900	10768872	753	753	753	753	7
282	20250218	140800	10763601	753	753	753	753	4
283	20250218	140700	10760589	754	754	754	754	0
284	20250218	140600	10760589	754	754	754	754	8
285	20250218	140500	10754557	753	753	753	753	2
286	20250218	140400	10753051	754	754	754	754	0
287	20250218	140300	10753051	754	754	754	754	1
288	20250218	140200	10752297	754	754	754	754	10
289	20250218	140100	10744757	754	754	754	754	8
290	20250218	140000	10738725	753	753	753	753	0
291	20250218	135900	10738725	753	753	753	753	7
292	20250218	135800	10733454	753	753	753	753	5
293	20250218	135700	10729689	754	754	754	754	1
294	20250218	135600	10728935	754	754	754	754	7
295	20250218	135500	10723657	753	753	753	753	4
296	20250218	135400	10720645	754	754	754	754	0
297	20250218	135300	10720645	754	754	754	754	0
298	20250218	135200	10720645	754	754	754	754	7
299	20250218	135100	10715367	753	753	753	753	0
300	20250218	135000	10715367	753	753	753	753	0
301	20250218	134900	10715367	753	753	753	753	6
302	20250218	134800	10710849	753	754	754	753	12
303	20250218	134700	10701806	754	754	754	754	0
304	20250218	134600	10701806	754	754	754	754	0
305	20250218	134500	10701806	754	753	754	753	288
306	20250218	134400	10484656	754	754	754	754	0
307	20250218	134300	10484656	754	754	754	754	7
308	20250218	134200	10479378	754	754	754	754	0
309	20250218	134100	10479378	754	754	754	754	0
310	20250218	134000	10479378	754	754	754	754	198
311	20250218	133900	10330086	754	754	754	754	7
312	20250218	133800	10324808	754	754	754	754	5
313	20250218	133700	10321038	755	755	755	755	0
314	20250218	133600	10321038	755	755	755	755	7
315	20250218	133500	10315753	754	754	754	754	3
316	20250218	133400	10313491	755	755	755	755	0
317	20250218	133300	10313491	755	755	755	755	7
318	20250218	133200	10308206	755	755	755	755	0
319	20250218	133100	10308206	755	755	755	755	0
320	20250218	133000	10308206	755	755	755	755	0
321	20250218	132900	10308206	755	754	755	754	14
322	20250218	132800	10297643	754	754	754	754	5
323	20250218	132700	10293873	754	754	754	754	0
324	20250218	132600	10293873	754	754	754	754	0
325	20250218	132500	10293873	754	754	754	754	4
326	20250218	132400	10290857	755	755	755	755	0
327	20250218	132300	10290857	755	755	755	755	0
328	20250218	132200	10290857	755	755	755	755	0
329	20250218	132100	10290857	755	755	755	755	8
330	20250218	132000	10284817	754	754	754	754	0
331	20250218	131900	10284817	754	754	754	754	6
332	20250218	131800	10280293	754	754	754	754	5
333	20250218	131700	10276523	755	755	755	755	0
334	20250218	131600	10276523	755	755	755	755	8
335	20250218	131500	10270483	754	754	754	754	3
336	20250218	131400	10268221	755	755	755	755	0
337	20250218	131300	10268221	755	755	755	755	8
338	20250218	131200	10262181	754	754	754	754	0
339	20250218	131100	10262181	754	754	754	754	0
340	20250218	131000	10262181	754	754	754	754	0
341	20250218	130900	10262181	754	755	755	754	8
342	20250218	130800	10256148	755	754	755	754	8
343	20250218	130700	10250113	755	755	755	755	0
344	20250218	130600	10250113	755	755	755	755	8
345	20250218	130500	10244073	754	754	754	754	3
346	20250218	130400	10241811	753	753	753	753	0
347	20250218	130300	10241811	753	753	753	753	2
348	20250218	130200	10240305	753	753	753	753	0
349	20250218	130100	10240305	753	753	753	753	0
350	20250218	130000	10240305	753	753	753	753	0
351	20250218	125900	10240305	753	754	754	753	7
352	20250218	125800	10235032	754	754	754	754	5
353	20250218	125700	10231262	753	753	753	753	0
354	20250218	125600	10231262	753	753	753	753	0
355	20250218	125500	10231262	753	753	753	753	47
356	20250218	125400	10195871	753	753	753	753	0
357	20250218	125300	10195871	753	754	754	753	20
358	20250218	125200	10180804	753	753	753	753	0
359	20250218	125100	10180804	753	753	753	753	0
360	20250218	125000	10180804	753	753	753	753	0
361	20250218	124900	10180804	753	753	753	753	7
362	20250218	124800	10175533	753	754	754	753	4
363	20250218	124700	10172520	755	755	755	755	0
364	20250218	124600	10172520	755	755	755	755	7
365	20250218	124500	10167235	754	753	754	753	82
366	20250218	124400	10105410	754	754	754	754	9
367	20250218	124300	10098624	754	754	754	754	65
368	20250218	124200	10049614	754	754	754	754	147
369	20250218	124100	9938776	754	754	754	754	0
370	20250218	124000	9938776	754	754	754	754	0
371	20250218	123900	9938776	754	755	755	754	6
372	20250218	123800	9934248	755	757	757	755	12
373	20250218	123700	9925171	756	756	756	756	0
374	20250218	123600	9925171	756	756	756	756	0
375	20250218	123500	9925171	756	756	756	756	4
376	20250218	123400	9922147	755	755	755	755	0
377	20250218	123300	9922147	755	755	755	755	0
378	20250218	123200	9922147	755	755	755	755	0
379	20250218	123100	9922147	755	755	755	755	0
380	20250218	123000	9922147	755	755	755	755	0
381	20250218	122900	9922147	755	754	755	754	22
382	20250218	122800	9905544	754	755	755	754	5
383	20250218	122700	9901773	755	755	755	755	0
384	20250218	122600	9901773	755	757	757	755	15
385	20250218	122500	9890433	755	755	755	755	5
386	20250218	122400	9886658	757	757	757	757	5
387	20250218	122300	9882873	756	756	756	756	0
388	20250218	122200	9882873	756	756	756	756	0
389	20250218	122100	9882873	756	756	756	756	5
390	20250218	122000	9879093	755	755	755	755	0
391	20250218	121900	9879093	755	756	757	755	207
392	20250218	121800	9722585	755	755	755	755	5
393	20250218	121700	9718810	754	754	754	754	0
394	20250218	121600	9718810	754	754	754	754	0
395	20250218	121500	9718810	754	754	754	754	3
396	20250218	121400	9716548	754	754	754	754	0
397	20250218	121300	9716548	754	754	754	754	1
398	20250218	121200	9715794	753	753	753	753	0
399	20250218	121100	9715794	753	753	753	753	0
400	20250218	121000	9715794	753	753	753	753	0
401	20250218	120900	9715794	753	754	754	753	7
402	20250218	120800	9710521	754	754	754	754	6
403	20250218	120700	9705997	753	753	753	753	0
404	20250218	120600	9705997	753	753	753	753	0
405	20250218	120500	9705997	753	753	753	753	3
406	20250218	120400	9703738	756	756	756	756	0
407	20250218	120300	9703738	756	756	756	756	0
408	20250218	120200	9703738	756	756	756	756	0
409	20250218	120100	9703738	756	756	756	756	0
410	20250218	120000	9703738	756	753	756	752	168
411	20250218	115900	9576980	753	754	754	753	6
412	20250218	115800	9572461	754	755	755	754	4
413	20250218	115700	9569444	755	755	755	755	0
414	20250218	115600	9569444	755	755	755	755	6
415	20250218	115500	9564914	754	754	754	754	3
416	20250218	115400	9562652	756	756	756	756	0
417	20250218	115300	9562652	756	756	756	756	0
418	20250218	115200	9562652	756	756	756	756	5
419	20250218	115100	9558872	753	753	753	753	238
420	20250218	115000	9379658	753	753	753	753	20
421	20250218	114900	9364598	752	753	753	752	38
422	20250218	114800	9335992	752	752	752	752	6
423	20250218	114700	9331480	753	753	753	753	0
424	20250218	114600	9331480	753	753	753	753	7
425	20250218	114500	9326209	752	752	752	752	3
426	20250218	114400	9323953	753	753	753	753	0
427	20250218	114300	9323953	753	753	753	753	0
428	20250218	114200	9323953	753	753	753	753	0
429	20250218	114100	9323953	753	753	753	753	7
430	20250218	114000	9318682	752	752	752	752	0
431	20250218	113900	9318682	752	752	752	752	6
432	20250218	113800	9314170	753	752	753	752	9
433	20250218	113700	9307397	753	753	753	753	0
434	20250218	113600	9307397	753	753	753	753	11
435	20250218	113500	9299114	752	752	752	752	3
436	20250218	113400	9296858	753	753	753	753	0
437	20250218	113300	9296858	753	753	753	753	0
438	20250218	113200	9296858	753	753	753	753	0
439	20250218	113100	9296858	753	753	753	753	15
440	20250218	113000	9285563	752	752	752	752	0
441	20250218	112900	9285563	752	752	752	752	7
442	20250218	112800	9280299	752	752	752	752	4
443	20250218	112700	9277291	753	753	753	753	0
444	20250218	112600	9277291	753	753	753	753	0
445	20250218	112500	9277291	753	752	753	752	11
446	20250218	112400	9269011	752	752	752	752	0
447	20250218	112300	9269011	752	752	752	752	0
448	20250218	112200	9269011	752	752	752	752	0
449	20250218	112100	9269011	752	752	752	752	0
450	20250218	112000	9269011	752	752	752	752	0
451	20250218	111900	9269011	752	753	753	752	53
452	20250218	111800	9229108	752	752	752	752	6
453	20250218	111700	9224596	752	752	752	752	5
454	20250218	111600	9220836	751	751	751	751	5
455	20250218	111500	9217081	751	752	752	751	3
456	20250218	111400	9214827	753	753	753	753	0
457	20250218	111300	9214827	753	753	753	753	0
458	20250218	111200	9214827	753	753	753	753	8
459	20250218	111100	9208803	752	752	752	752	0
460	20250218	111000	9208803	752	752	752	752	2
461	20250218	110900	9207299	751	752	752	751	8
462	20250218	110800	9201286	752	752	752	752	5
463	20250218	110700	9197526	753	753	753	753	0
464	20250218	110600	9197526	753	752	753	752	814
465	20250218	110500	8585385	752	752	752	752	3
466	20250218	110400	8583129	753	753	753	753	51
467	20250218	110300	8544726	753	753	753	753	16
468	20250218	110200	8532678	752	752	752	752	0
469	20250218	110100	8532678	752	752	752	752	0
470	20250218	110000	8532678	752	752	752	752	0
471	20250218	105900	8532678	752	752	752	752	6
472	20250218	105800	8528166	752	752	752	752	5
473	20250218	105700	8524406	753	753	753	753	0
474	20250218	105600	8524406	753	753	753	753	27
475	20250218	105500	8504075	753	752	753	752	703
476	20250218	105400	7974719	753	753	753	753	0
477	20250218	105300	7974719	753	754	754	753	272
478	20250218	105200	7769896	753	753	753	753	0
479	20250218	105100	7769896	753	753	753	753	0
480	20250218	105000	7769896	753	753	753	753	0
481	20250218	104900	7769896	753	754	754	753	6
482	20250218	104800	7765376	754	754	754	754	9
483	20250218	104700	7758590	755	755	755	755	5
484	20250218	104600	7754815	756	756	756	756	27
485	20250218	104500	7734403	754	754	754	754	3
486	20250218	104400	7732141	753	753	753	753	0
487	20250218	104300	7732141	753	753	753	753	0
488	20250218	104200	7732141	753	753	753	753	0
489	20250218	104100	7732141	753	753	753	753	0
490	20250218	104000	7732141	753	753	753	753	0
491	20250218	103900	7732141	753	753	753	753	8
492	20250218	103800	7726117	753	753	753	753	5
493	20250218	103700	7722352	756	756	756	756	0
494	20250218	103600	7722352	756	756	756	756	0
495	20250218	103500	7722352	756	753	756	753	853
496	20250218	103400	7079187	754	754	754	754	0
497	20250218	103300	7079187	754	754	754	754	0
498	20250218	103200	7079187	754	754	754	754	213
499	20250218	103100	6918585	753	753	753	753	0
500	20250218	103000	6918585	753	753	753	753	0
501	20250218	102900	6918585	753	754	754	753	6
502	20250218	102800	6914063	754	754	754	754	4
503	20250218	102700	6911047	756	756	756	756	0
504	20250218	102600	6911047	756	756	756	756	121
505	20250218	102500	6819571	753	753	753	753	4
506	20250218	102400	6816559	753	753	753	753	0
507	20250218	102300	6816559	753	753	753	753	0
508	20250218	102200	6816559	753	753	753	753	1
509	20250218	102100	6815806	752	752	752	752	0
510	20250218	102000	6815806	752	752	752	752	0
511	20250218	101900	6815806	752	752	752	752	7
512	20250218	101800	6810542	751	751	751	751	5
513	20250218	101700	6806787	751	751	751	751	0
514	20250218	101600	6806787	751	751	751	751	0
515	20250218	101500	6806787	751	751	751	751	3
516	20250218	101400	6804534	752	752	752	752	0
517	20250218	101300	6804534	752	752	752	752	0
518	20250218	101200	6804534	752	752	752	752	0
519	20250218	101100	6804534	752	752	752	752	0
520	20250218	101000	6804534	752	752	752	752	350
521	20250218	100900	6541334	752	755	756	752	18
522	20250218	100800	6527761	752	752	752	752	5
523	20250218	100700	6524001	752	752	752	752	0
524	20250218	100600	6524001	752	752	752	752	0
525	20250218	100500	6524001	752	752	752	752	3
526	20250218	100400	6521745	752	752	752	752	0
527	20250218	100300	6521745	752	752	752	752	0
528	20250218	100200	6521745	752	752	752	752	0
529	20250218	100100	6521745	752	752	752	752	0
530	20250218	100000	6521745	752	752	752	752	0
531	20250218	095900	6521745	752	755	755	752	28
532	20250218	095800	6500629	752	753	753	752	5
533	20250218	095700	6496867	753	753	753	753	0
534	20250218	095600	6496867	753	753	753	753	0
535	20250218	095500	6496867	753	753	753	753	3
536	20250218	095400	6494608	753	753	753	753	0
537	20250218	095300	6494608	753	753	753	753	0
538	20250218	095200	6494608	753	753	753	753	0
539	20250218	095100	6494608	753	753	753	753	0
540	20250218	095000	6494608	753	753	753	753	0
541	20250218	094900	6494608	753	753	753	753	56
542	20250218	094800	6452440	753	753	753	753	5
543	20250218	094700	6448675	752	752	752	752	0
544	20250218	094600	6448675	752	752	752	752	0
545	20250218	094500	6448675	752	752	752	752	2
546	20250218	094400	6447171	752	752	752	752	0
547	20250218	094300	6447171	752	752	752	752	0
548	20250218	094200	6447171	752	752	752	752	0
549	20250218	094100	6447171	752	752	752	752	0
550	20250218	094000	6447171	752	752	752	752	0
551	20250218	093900	6447171	752	752	752	752	7
552	20250218	093800	6441907	753	755	755	753	6
553	20250218	093700	6437383	754	754	754	754	0
554	20250218	093600	6437383	754	754	754	754	0
555	20250218	093500	6437383	754	754	754	754	3
556	20250218	093400	6435121	755	755	755	755	0
557	20250218	093300	6435121	755	755	755	755	0
558	20250218	093200	6435121	755	755	755	755	0
559	20250218	093100	6435121	755	755	755	755	1
560	20250218	093000	6434366	753	753	753	753	0
561	20250218	092900	6434366	753	753	753	753	7
562	20250218	092800	6429095	752	752	752	752	5
563	20250218	092700	6425335	755	755	755	755	0
564	20250218	092600	6425335	755	755	755	755	0
565	20250218	092500	6425335	755	756	756	755	5466
566	20250218	092400	2295978	756	756	756	756	458
567	20250218	092300	1949730	756	756	756	756	53
568	20250218	092200	1909662	756	756	756	756	400
569	20250218	092100	1607262	755	755	755	755	367
570	20250218	092000	1330177	756	756	756	756	2
571	20250218	091900	1328665	755	755	755	755	7
572	20250218	091800	1323380	756	755	756	755	6
573	20250218	091700	1318849	756	756	756	756	250
574	20250218	091600	1129849	755	755	755	755	812
575	20250218	091500	516789	755	751	755	751	4
576	20250218	091400	513781	755	755	755	755	0
577	20250218	091300	513781	755	752	755	752	668
578	20250218	091200	10545	752	752	752	752	0
579	20250218	091100	10545	752	752	752	752	0
580	20250218	091000	10545	752	752	752	752	0
581	20250218	090900	10545	752	752	752	752	6
582	20250218	090800	6033	751	751	751	751	4
583	20250218	090700	3029	757	757	757	757	0
584	20250218	090600	3029	757	757	757	757	0
585	20250218	090500	3029	757	757	757	757	1
586	20250218	090400	2272	758	758	758	758	0
587	20250218	090300	2272	758	758	758	758	1
588	20250218	090200	1514	757	757	757	757	0
589	20250218	090100	1514	757	757	757	757	0
590	20250218	090000	1514	757	757	757	757	2