KissMeData/036090/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	192000	328507754	755	755	755	755	33049
3	20250213	191900	328507754	755	755	755	755	0
4	20250213	191800	328507754	755	755	755	755	0
5	20250213	191700	328507754	755	755	755	755	0
6	20250213	191600	328507754	755	755	755	755	0
7	20250213	191500	328507754	755	755	755	755	0
8	20250213	191400	328507754	755	755	755	755	0
9	20250213	191300	328507754	755	755	755	755	0
10	20250213	191200	328507754	755	755	755	755	0
11	20250213	191100	328507754	755	755	755	755	0
12	20250213	191000	328507754	755	755	755	755	0
13	20250213	190900	328507754	755	755	755	755	0
14	20250213	190800	328507754	755	755	755	755	0
15	20250213	190700	328507754	755	755	755	755	0
16	20250213	190600	328507754	755	755	755	755	0
17	20250213	190500	328507754	755	755	755	755	0
18	20250213	190400	328507754	755	755	755	755	0
19	20250213	190300	328507754	755	755	755	755	0
20	20250213	190200	328507754	755	755	755	755	0
21	20250213	190100	328507754	755	755	755	755	0
22	20250213	190000	328507754	755	755	755	755	0
23	20250213	185900	328507754	755	755	755	755	0
24	20250213	185800	328507754	755	755	755	755	0
25	20250213	185700	328507754	755	755	755	755	0
26	20250213	185600	328507754	755	755	755	755	0
27	20250213	185500	328507754	755	755	755	755	0
28	20250213	185400	328507754	755	755	755	755	0
29	20250213	185300	328507754	755	755	755	755	0
30	20250213	185200	328507754	755	755	755	755	0
31	20250213	185100	328507754	755	755	755	755	0
32	20250213	185000	328507754	755	755	755	755	33049
33	20250213	184900	328507754	755	755	755	755	0
34	20250213	184800	328507754	755	755	755	755	0
35	20250213	184700	328507754	755	755	755	755	0
36	20250213	184600	328507754	755	755	755	755	0
37	20250213	184500	328507754	755	755	755	755	0
38	20250213	184400	328507754	755	755	755	755	0
39	20250213	184300	328507754	755	755	755	755	0
40	20250213	184200	328507754	755	755	755	755	0
41	20250213	184100	328507754	755	755	755	755	0
42	20250213	184000	328507754	755	755	755	755	0
43	20250213	183900	328507754	755	755	755	755	0
44	20250213	183800	328507754	755	755	755	755	0
45	20250213	183700	328507754	755	755	755	755	0
46	20250213	183600	328507754	755	755	755	755	0
47	20250213	183500	328507754	755	755	755	755	0
48	20250213	183400	328507754	755	755	755	755	0
49	20250213	183300	328507754	755	755	755	755	0
50	20250213	183200	328507754	755	755	755	755	0
51	20250213	183100	328507754	755	755	755	755	0
52	20250213	183000	328507754	755	755	755	755	0
53	20250213	182900	328507754	755	755	755	755	0
54	20250213	182800	328507754	755	755	755	755	0
55	20250213	182700	328507754	755	755	755	755	0
56	20250213	182600	328507754	755	755	755	755	0
57	20250213	182500	328507754	755	755	755	755	0
58	20250213	182400	328507754	755	755	755	755	0
59	20250213	182300	328507754	755	755	755	755	0
60	20250213	182200	328507754	755	755	755	755	0
61	20250213	182100	328507754	755	755	755	755	0
62	20250213	182000	328507754	755	755	755	755	33049
63	20250213	181900	328507754	755	755	755	755	0
64	20250213	181800	328507754	755	755	755	755	0
65	20250213	181700	328507754	755	755	755	755	0
66	20250213	181600	328507754	755	755	755	755	0
67	20250213	181500	328507754	755	755	755	755	0
68	20250213	181400	328507754	755	755	755	755	0
69	20250213	181300	328507754	755	755	755	755	0
70	20250213	181200	328507754	755	755	755	755	0
71	20250213	181100	328507754	755	755	755	755	0
72	20250213	181000	328507754	755	755	755	755	0
73	20250213	180900	328507754	755	755	755	755	0
74	20250213	180800	328507754	755	755	755	755	0
75	20250213	180700	328507754	755	755	755	755	0
76	20250213	180600	328507754	755	755	755	755	0
77	20250213	180500	328507754	755	755	755	755	0
78	20250213	180400	328507754	755	755	755	755	0
79	20250213	180300	328507754	755	755	755	755	0
80	20250213	180200	328507754	755	755	755	755	0
81	20250213	180100	328507754	755	755	755	755	0
82	20250213	180000	328507754	755	755	755	755	0
83	20250213	175900	328507754	755	755	755	755	0
84	20250213	175800	328507754	755	755	755	755	0
85	20250213	175700	328507754	755	755	755	755	0
86	20250213	175600	328507754	755	755	755	755	0
87	20250213	175500	328507754	755	755	755	755	0
88	20250213	175400	328507754	755	755	755	755	0
89	20250213	175300	328507754	755	755	755	755	0
90	20250213	175200	328507754	755	755	755	755	0
91	20250213	175100	328507754	755	755	755	755	0
92	20250213	175000	328507754	755	755	755	755	33049
93	20250213	174900	328507754	755	755	755	755	0
94	20250213	174800	328507754	755	755	755	755	0
95	20250213	174700	328507754	755	755	755	755	0
96	20250213	174600	328507754	755	755	755	755	0
97	20250213	174500	328507754	755	755	755	755	0
98	20250213	174400	328507754	755	755	755	755	0
99	20250213	174300	328507754	755	755	755	755	0
100	20250213	174200	328507754	755	755	755	755	0
101	20250213	174100	328507754	755	755	755	755	0
102	20250213	174000	328507754	755	755	755	755	0
103	20250213	173900	328507754	755	755	755	755	0
104	20250213	173800	328507754	755	755	755	755	0
105	20250213	173700	328507754	755	755	755	755	0
106	20250213	173600	328507754	755	755	755	755	0
107	20250213	173500	328507754	755	755	755	755	0
108	20250213	173400	328507754	755	755	755	755	0
109	20250213	173300	328507754	755	755	755	755	0
110	20250213	173200	328507754	755	755	755	755	0
111	20250213	173100	328507754	755	755	755	755	0
112	20250213	173000	328507754	755	755	755	755	0
113	20250213	172900	328507754	755	755	755	755	0
114	20250213	172800	328507754	755	755	755	755	0
115	20250213	172700	328507754	755	755	755	755	0
116	20250213	172600	328507754	755	755	755	755	0
117	20250213	172500	328507754	755	755	755	755	0
118	20250213	172400	328507754	755	755	755	755	0
119	20250213	172300	328507754	755	755	755	755	0
120	20250213	172200	328507754	755	755	755	755	0
121	20250213	172100	328507754	755	755	755	755	0
122	20250213	172000	328507754	755	755	755	755	33049
123	20250213	171900	328507754	755	755	755	755	0
124	20250213	171800	328507754	755	755	755	755	0
125	20250213	171700	328507754	755	755	755	755	0
126	20250213	171600	328507754	755	755	755	755	0
127	20250213	171500	328507754	755	755	755	755	0
128	20250213	171400	328507754	755	755	755	755	0
129	20250213	171300	328507754	755	755	755	755	0
130	20250213	171200	328507754	755	755	755	755	0
131	20250213	171100	328507754	755	755	755	755	0
132	20250213	171000	328507754	755	755	755	755	0
133	20250213	170900	328507754	755	755	755	755	0
134	20250213	170800	328507754	755	755	755	755	0
135	20250213	170700	328507754	755	755	755	755	0
136	20250213	170600	328507754	755	755	755	755	0
137	20250213	170500	328507754	755	755	755	755	0
138	20250213	170400	328507754	755	755	755	755	0
139	20250213	170300	328507754	755	755	755	755	0
140	20250213	170200	328507754	755	755	755	755	0
141	20250213	170100	328507754	755	755	755	755	0
142	20250213	170000	328507754	755	755	755	755	0
143	20250213	165900	328507754	755	755	755	755	0
144	20250213	165800	328507754	755	755	755	755	0
145	20250213	165700	328507754	755	755	755	755	0
146	20250213	165600	328507754	755	755	755	755	0
147	20250213	165500	328507754	755	755	755	755	0
148	20250213	165400	328507754	755	755	755	755	0
149	20250213	165300	328507754	755	755	755	755	0
150	20250213	165200	328507754	755	755	755	755	0
151	20250213	165100	328507754	755	755	755	755	0
152	20250213	165000	328507754	755	755	755	755	33049
153	20250213	164900	328507754	755	755	755	755	0
154	20250213	164800	328507754	755	755	755	755	0
155	20250213	164700	328507754	755	755	755	755	0
156	20250213	164600	328507754	755	755	755	755	0
157	20250213	164500	328507754	755	755	755	755	0
158	20250213	164400	328507754	755	755	755	755	0
159	20250213	164300	328507754	755	755	755	755	0
160	20250213	164200	328507754	755	755	755	755	0
161	20250213	164100	328507754	755	755	755	755	0
162	20250213	164000	328507754	755	755	755	755	0
163	20250213	163900	328507754	755	755	755	755	0
164	20250213	163800	328507754	755	755	755	755	0
165	20250213	163700	328507754	755	755	755	755	0
166	20250213	163600	328507754	755	755	755	755	0
167	20250213	163500	328507754	755	755	755	755	0
168	20250213	163400	328507754	755	755	755	755	0
169	20250213	163300	328507754	755	755	755	755	0
170	20250213	163200	328507754	755	755	755	755	0
171	20250213	163100	328507754	755	755	755	755	0
172	20250213	163000	328507754	755	755	755	755	0
173	20250213	162900	328507754	755	755	755	755	0
174	20250213	162800	328507754	755	755	755	755	0
175	20250213	162700	328507754	755	755	755	755	0
176	20250213	162600	328507754	755	755	755	755	0
177	20250213	162500	328507754	755	755	755	755	0
178	20250213	162400	328507754	755	755	755	755	0
179	20250213	162300	328507754	755	755	755	755	0
180	20250213	162200	328507754	755	755	755	755	0
181	20250213	162100	328507754	755	755	755	755	0
182	20250213	162000	328507754	755	755	755	755	33049
183	20250213	161900	328507754	755	755	755	755	0
184	20250213	161800	328507754	755	755	755	755	0
185	20250213	161700	328507754	755	755	755	755	0
186	20250213	161600	328507754	755	755	755	755	0
187	20250213	161500	328507754	755	755	755	755	0
188	20250213	161400	328507754	755	755	755	755	0
189	20250213	161300	328507754	755	755	755	755	0
190	20250213	161200	328507754	755	755	755	755	0
191	20250213	161100	328507754	755	755	755	755	0
192	20250213	161000	328507754	755	755	755	755	0
193	20250213	160900	328507754	755	755	755	755	0
194	20250213	160800	328507754	755	755	755	755	0
195	20250213	160700	328507754	755	755	755	755	0
196	20250213	160600	328507754	755	755	755	755	0
197	20250213	160500	328507754	755	755	755	755	0
198	20250213	160400	328507754	755	755	755	755	0
199	20250213	160300	328507754	755	755	755	755	0
200	20250213	160200	328507754	755	755	755	755	0
201	20250213	160100	328507754	755	755	755	755	0
202	20250213	160000	328507754	755	755	755	755	0
203	20250213	155900	328507754	755	755	755	755	0
204	20250213	155800	328507754	755	755	755	755	0
205	20250213	155700	328507754	755	755	755	755	0
206	20250213	155600	328507754	755	755	755	755	0
207	20250213	155500	328507754	755	755	755	755	0
208	20250213	155400	328507754	755	755	755	755	0
209	20250213	155300	328507754	755	755	755	755	0
210	20250213	155200	328507754	755	755	755	755	0
211	20250213	155100	328507754	755	755	755	755	0
212	20250213	155000	328507754	755	755	755	755	33049
213	20250213	154900	328507754	755	755	755	755	0
214	20250213	154800	328507754	755	755	755	755	0
215	20250213	154700	328507754	755	755	755	755	0
216	20250213	154600	328507754	755	755	755	755	0
217	20250213	154500	328507754	755	755	755	755	0
218	20250213	154400	328507754	755	755	755	755	0
219	20250213	154300	328507754	755	755	755	755	0
220	20250213	154200	328507754	755	755	755	755	0
221	20250213	154100	328507754	755	755	755	755	0
222	20250213	154000	328507754	755	755	755	755	0
223	20250213	153900	328507754	755	755	755	755	0
224	20250213	153800	328507754	755	755	755	755	0
225	20250213	153700	328507754	755	755	755	755	0
226	20250213	153600	328507754	755	755	755	755	0
227	20250213	153500	328507754	755	755	755	755	0
228	20250213	153400	328507754	755	755	755	755	0
229	20250213	153300	328507754	755	755	755	755	0
230	20250213	153200	328507754	755	755	755	755	0
231	20250213	153100	328507754	755	755	755	755	0
232	20250213	153000	328507754	755	755	755	755	33049
233	20250213	152900	303555759	752	752	752	752	0
234	20250213	152800	303555759	752	752	752	752	0
235	20250213	152700	303555759	752	752	752	752	0
236	20250213	152600	303555759	752	752	752	752	0
237	20250213	152500	303555759	752	752	752	752	0
238	20250213	152400	303555759	752	752	752	752	0
239	20250213	152300	303555759	752	752	752	752	0
240	20250213	152200	303555759	752	752	752	752	0
241	20250213	152100	303555759	752	752	752	752	0
242	20250213	152000	303555759	752	752	752	752	0
243	20250213	151900	303555759	752	752	755	752	1079
244	20250213	151800	302744327	755	755	755	752	962
245	20250213	151700	302020879	752	753	755	752	950
246	20250213	151600	301306084	755	753	755	753	3
247	20250213	151500	301303821	755	755	755	753	617
248	20250213	151400	300839208	753	755	755	753	2683
249	20250213	151300	298815897	755	754	755	754	268
250	20250213	151200	298613824	754	755	755	752	8524
251	20250213	151100	292192265	755	755	755	755	369
252	20250213	151000	291913670	756	756	756	755	516
253	20250213	150900	291524084	756	756	756	756	0
254	20250213	150800	291524084	756	756	756	755	243
255	20250213	150700	291340517	756	755	756	755	12
256	20250213	150600	291331455	756	754	756	754	12
257	20250213	150500	291322403	756	756	756	754	596
258	20250213	150400	290871851	756	756	756	754	13
259	20250213	150300	290862043	756	756	756	756	0
260	20250213	150200	290862043	756	756	756	756	0
261	20250213	150100	290862043	756	755	756	754	503
262	20250213	150000	290482268	755	755	755	755	2
263	20250213	145900	290480758	754	755	755	754	6
264	20250213	145800	290476233	754	754	754	754	2
265	20250213	145700	290474725	755	754	755	754	7
266	20250213	145600	290469441	755	755	755	755	2
267	20250213	145500	290467931	754	754	754	754	1
268	20250213	145400	290467177	756	756	756	756	1
269	20250213	145300	290466421	754	756	756	754	1501
270	20250213	145200	289331667	757	757	757	757	0
271	20250213	145100	289331667	757	757	757	757	0
272	20250213	145000	289331667	757	757	757	757	0
273	20250213	144900	289331667	757	757	757	757	0
274	20250213	144800	289331667	757	754	757	754	9114
275	20250213	144700	282433891	754	754	756	754	1011
276	20250213	144600	281670592	755	754	755	754	3
277	20250213	144500	281668329	755	754	755	754	203
278	20250213	144400	281515266	755	755	755	755	0
279	20250213	144300	281515266	755	755	755	755	0
280	20250213	144200	281515266	755	753	755	753	219
281	20250213	144100	281350197	755	755	755	755	0
282	20250213	144000	281350197	755	753	755	753	2463
283	20250213	143900	279494875	754	753	754	753	5185
284	20250213	143800	275590566	754	754	754	753	4017
285	20250213	143700	272564748	754	757	757	754	2809
286	20250213	143600	270443439	757	755	757	755	5036
287	20250213	143500	266637077	755	755	755	755	1153
288	20250213	143400	265766562	755	755	755	755	1786
289	20250213	143300	264418132	755	755	755	755	400
290	20250213	143200	264116132	755	755	755	754	1012
291	20250213	143100	263353075	754	754	754	754	332
292	20250213	143000	263102747	754	755	755	754	29
293	20250213	142900	263080867	755	754	755	754	2508
294	20250213	142800	261187427	755	754	755	754	2001
295	20250213	142700	259677510	754	754	754	754	0
296	20250213	142600	259677510	754	754	754	754	0
297	20250213	142500	259677510	754	752	754	752	340
298	20250213	142400	259421430	754	754	754	754	0
299	20250213	142300	259421430	754	754	754	754	425
300	20250213	142200	259100980	754	753	754	753	2648
301	20250213	142100	257105478	752	752	752	752	0
302	20250213	142000	257105478	752	752	752	752	0
303	20250213	141900	257105478	752	752	752	752	2492
304	20250213	141800	255231494	752	752	752	752	1256
305	20250213	141700	254286982	752	750	752	750	7437
306	20250213	141600	248709157	750	750	750	750	5481
307	20250213	141500	244598407	750	750	750	749	13100
308	20250213	141400	234774407	750	749	750	749	1299
309	20250213	141300	233801157	750	749	750	749	1150
310	20250213	141200	232939657	750	750	750	749	2362
311	20250213	141100	231170018	750	749	750	749	4066
312	20250213	141000	228121518	749	750	750	749	18027
313	20250213	140900	214619275	750	752	752	750	21
314	20250213	140800	214603523	752	752	752	752	0
315	20250213	140700	214603523	752	752	752	752	1
316	20250213	140600	214602771	750	750	750	750	1229
317	20250213	140500	213681021	750	750	750	750	0
318	20250213	140400	213681021	750	752	752	750	4920
319	20250213	140300	209990318	752	752	752	752	0
320	20250213	140200	209990318	752	752	752	752	0
321	20250213	140100	209990318	752	752	752	752	357
322	20250213	140000	209721854	753	753	753	753	0
323	20250213	135900	209721854	753	753	753	753	2
324	20250213	135800	209720348	752	752	752	752	1500
325	20250213	135700	208592348	753	753	753	753	0
326	20250213	135600	208592348	753	753	753	753	0
327	20250213	135500	208592348	753	753	753	753	1
328	20250213	135400	208591595	751	751	751	751	945
329	20250213	135300	207881900	752	753	753	752	120
330	20250213	135200	207791652	752	751	753	751	4848
331	20250213	135100	204149154	751	751	751	751	1
332	20250213	135000	204148403	751	751	751	751	3200
333	20250213	134900	201745203	751	751	751	751	800
334	20250213	134800	201144403	751	751	751	751	1
335	20250213	134700	201143652	756	756	756	756	0
336	20250213	134600	201143652	756	756	756	756	0
337	20250213	134500	201143652	756	756	756	756	0
338	20250213	134400	201143652	756	756	756	756	1
339	20250213	134300	201142896	750	756	756	750	5001
340	20250213	134200	197390829	754	754	755	754	6
341	20250213	134100	197386304	756	756	756	756	0
342	20250213	134000	197386304	756	756	756	756	0
343	20250213	133900	197386304	756	756	756	756	0
344	20250213	133800	197386304	756	756	756	756	0
345	20250213	133700	197386304	756	756	756	756	0
346	20250213	133600	197386304	756	753	756	751	1067
347	20250213	133500	196584978	756	756	756	756	0
348	20250213	133400	196584978	756	756	756	756	20
349	20250213	133300	196569858	756	756	756	756	20
350	20250213	133200	196554738	756	753	756	751	7508
351	20250213	133100	190911010	756	756	756	756	0
352	20250213	133000	190911010	756	756	756	756	0
353	20250213	132900	190911010	756	756	756	756	0
354	20250213	132800	190911010	756	756	756	756	0
355	20250213	132700	190911010	756	756	756	756	0
356	20250213	132600	190911010	756	756	756	756	0
357	20250213	132500	190911010	756	756	756	756	0
358	20250213	132400	190911010	756	752	756	752	831
359	20250213	132300	190286094	752	753	753	752	134
360	20250213	132200	190185214	757	757	757	757	0
361	20250213	132100	190185214	757	757	757	757	0
362	20250213	132000	190185214	757	757	757	757	2
363	20250213	131900	190183700	756	756	756	756	0
364	20250213	131800	190183700	756	756	756	756	4870
365	20250213	131700	186501980	756	756	756	756	0
366	20250213	131600	186501980	756	756	756	756	1
367	20250213	131500	186501224	752	752	752	752	0
368	20250213	131400	186501224	752	753	753	752	807
369	20250213	131300	185894313	753	753	753	753	0
370	20250213	131200	185894313	753	753	753	753	0
371	20250213	131100	185894313	753	753	753	753	810
372	20250213	131000	185284383	753	753	753	753	0
373	20250213	130900	185284383	753	753	753	753	1
374	20250213	130800	185283630	756	756	756	756	0
375	20250213	130700	185283630	756	753	756	753	71
376	20250213	130600	185230164	752	752	752	752	205
377	20250213	130500	185076004	753	753	753	753	6
378	20250213	130400	185071486	753	753	753	753	0
379	20250213	130300	185071486	753	753	753	753	0
380	20250213	130200	185071486	753	753	753	753	44
381	20250213	130100	185038354	753	753	753	753	0
382	20250213	130000	185038354	753	753	753	753	66
383	20250213	125900	184988656	757	757	757	757	0
384	20250213	125800	184988656	757	757	757	757	0
385	20250213	125700	184988656	757	757	757	757	0
386	20250213	125600	184988656	757	757	757	757	0
387	20250213	125500	184988656	757	757	757	757	0
388	20250213	125400	184988656	757	757	757	757	0
389	20250213	125300	184988656	757	757	757	757	1
390	20250213	125200	184987899	753	753	753	753	400
391	20250213	125100	184686699	753	753	753	753	1499
392	20250213	125000	183557952	756	756	756	756	3000
393	20250213	124900	181289952	756	756	756	756	1
394	20250213	124800	181289196	753	753	753	753	0
395	20250213	124700	181289196	753	753	753	753	85
396	20250213	124600	181225191	753	753	753	753	609
397	20250213	124500	180766614	757	753	757	753	1451
398	20250213	124400	179673611	754	757	757	754	316
399	20250213	124300	179434846	757	757	757	757	7
400	20250213	124200	179429547	753	753	753	753	0
401	20250213	124100	179429547	753	753	753	753	0
402	20250213	124000	179429547	753	755	756	753	1400
403	20250213	123900	178372667	756	756	756	756	0
404	20250213	123800	178372667	756	756	756	756	0
405	20250213	123700	178372667	756	756	756	756	0
406	20250213	123600	178372667	756	756	756	756	91
407	20250213	123500	178303871	756	756	756	756	0
408	20250213	123400	178303871	756	756	756	756	15
409	20250213	123300	178292531	753	753	753	753	0
410	20250213	123200	178292531	753	753	753	753	0
411	20250213	123100	178292531	753	755	755	753	3761
412	20250213	123000	175458483	755	755	755	755	0
413	20250213	122900	175458483	755	755	755	755	0
414	20250213	122800	175458483	755	755	755	755	0
415	20250213	122700	175458483	755	755	755	755	0
416	20250213	122600	175458483	755	755	755	755	0
417	20250213	122500	175458483	755	755	755	755	2
418	20250213	122400	175456973	755	755	755	755	81
419	20250213	122300	175395818	754	755	755	754	62
420	20250213	122200	175349042	754	754	754	754	0
421	20250213	122100	175349042	754	754	754	754	0
422	20250213	122000	175349042	754	754	754	754	201
423	20250213	121900	175197488	754	754	754	754	0
424	20250213	121800	175197488	754	754	754	754	0
425	20250213	121700	175197488	754	754	754	754	48
426	20250213	121600	175161296	755	755	755	755	133
427	20250213	121500	175060881	754	754	754	754	1
428	20250213	121400	175060127	754	754	754	754	0
429	20250213	121300	175060127	754	754	754	754	200
430	20250213	121200	174909327	755	755	755	755	0
431	20250213	121100	174909327	755	755	755	755	81
432	20250213	121000	174848172	755	755	755	755	100
433	20250213	120900	174772672	755	755	755	755	0
434	20250213	120800	174772672	755	755	755	755	67
435	20250213	120700	174722087	754	754	754	754	0
436	20250213	120600	174722087	754	754	754	754	536
437	20250213	120500	174317943	754	754	754	754	0
438	20250213	120400	174317943	754	754	754	754	0
439	20250213	120300	174317943	754	754	754	754	1714
440	20250213	120200	173025587	754	754	754	754	0
441	20250213	120100	173025587	754	754	754	754	0
442	20250213	120000	173025587	754	754	754	754	0
443	20250213	115900	173025587	754	754	754	754	0
444	20250213	115800	173025587	754	754	754	754	0
445	20250213	115700	173025587	754	754	754	754	0
446	20250213	115600	173025587	754	754	754	754	2370
447	20250213	115500	171238607	754	754	754	754	1152
448	20250213	115400	170369999	754	756	756	754	1102
449	20250213	115300	169539087	755	755	755	755	101
450	20250213	115200	169462832	756	756	756	756	0
451	20250213	115100	169462832	756	756	756	756	1
452	20250213	115000	169462076	754	754	754	754	0
453	20250213	114900	169462076	754	754	754	754	0
454	20250213	114800	169462076	754	754	754	754	661
455	20250213	114700	168963682	756	756	756	756	0
456	20250213	114600	168963682	756	756	756	756	0
457	20250213	114500	168963682	756	756	756	756	1000
458	20250213	114400	168207682	755	755	755	755	5320
459	20250213	114300	164191082	754	754	754	754	2799
460	20250213	114200	162080636	754	754	754	754	0
461	20250213	114100	162080636	754	753	754	753	1535
462	20250213	114000	160923581	754	753	754	753	2842
463	20250213	113900	158782555	754	754	754	754	0
464	20250213	113800	158782555	754	754	754	754	3020
465	20250213	113700	156505475	754	754	754	754	38
466	20250213	113600	156476823	755	755	755	755	0
467	20250213	113500	156476823	755	755	755	755	0
468	20250213	113400	156476823	755	755	755	755	0
469	20250213	113300	156476823	755	755	755	755	0
470	20250213	113200	156476823	755	755	755	755	0
471	20250213	113100	156476823	755	755	755	755	0
472	20250213	113000	156476823	755	755	755	755	0
473	20250213	112900	156476823	755	755	755	755	0
474	20250213	112800	156476823	755	755	755	755	0
475	20250213	112700	156476823	755	755	755	755	0
476	20250213	112600	156476823	755	755	755	755	8
477	20250213	112500	156470783	755	755	755	755	368
478	20250213	112400	156192943	755	754	755	754	1600
479	20250213	112300	154985443	752	752	752	752	0
480	20250213	112200	154985443	752	752	752	752	21
481	20250213	112100	154969651	752	752	752	752	0
482	20250213	112000	154969651	752	752	752	752	44
483	20250213	111900	154936563	755	755	755	755	0
484	20250213	111800	154936563	755	755	755	755	0
485	20250213	111700	154936563	755	755	755	755	1400
486	20250213	111600	153879563	753	753	753	753	0
487	20250213	111500	153879563	753	754	754	753	10000
488	20250213	111400	146349558	754	754	754	754	0
489	20250213	111300	146349558	754	754	754	754	0
490	20250213	111200	146349558	754	754	754	754	0
491	20250213	111100	146349558	754	754	754	754	4
492	20250213	111000	146346542	755	755	755	755	1400
493	20250213	110900	145289542	754	754	754	754	0
494	20250213	110800	145289542	754	754	754	754	751
495	20250213	110700	144723288	752	752	752	752	0
496	20250213	110600	144723288	752	752	752	752	700
497	20250213	110500	144196888	754	754	754	754	3
498	20250213	110400	144194626	752	752	752	752	0
499	20250213	110300	144194626	752	754	754	752	5700
500	20250213	110200	139903995	754	754	754	754	1
501	20250213	110100	139903241	754	754	754	754	0
502	20250213	110000	139903241	754	754	754	754	0
503	20250213	105900	139903241	754	754	754	754	36
504	20250213	105800	139876097	753	753	753	753	0
505	20250213	105700	139876097	753	753	753	753	0
506	20250213	105600	139876097	753	753	753	753	5000
507	20250213	105500	136111097	753	753	753	753	0
508	20250213	105400	136111097	753	753	753	753	0
509	20250213	105300	136111097	753	753	753	753	0
510	20250213	105200	136111097	753	753	753	753	919
511	20250213	105100	135419090	754	754	754	754	3875
512	20250213	105000	132497340	755	755	755	755	218
513	20250213	104900	132332750	755	755	755	755	1001
514	20250213	104800	131576995	755	756	756	755	4923
515	20250213	104700	127860127	755	756	756	755	393
516	20250213	104600	127563053	756	756	756	756	0
517	20250213	104500	127563053	756	756	756	756	0
518	20250213	104400	127563053	756	756	756	756	538
519	20250213	104300	127156325	756	756	756	756	100
520	20250213	104200	127080725	756	756	756	756	10
521	20250213	104100	127073165	756	756	756	756	0
522	20250213	104000	127073165	756	756	756	756	0
523	20250213	103900	127073165	756	756	756	756	0
524	20250213	103800	127073165	756	756	756	756	0
525	20250213	103700	127073165	756	756	756	756	0
526	20250213	103600	127073165	756	756	756	756	0
527	20250213	103500	127073165	756	756	756	756	2
528	20250213	103400	127071653	755	755	755	755	0
529	20250213	103300	127071653	755	755	755	755	2724
530	20250213	103200	125015033	754	754	754	754	3536
531	20250213	103100	122348889	755	755	755	755	224
532	20250213	103000	122179769	755	755	755	755	0
533	20250213	102900	122179769	755	755	755	755	0
534	20250213	102800	122179769	755	755	755	755	800
535	20250213	102700	121575769	755	755	755	755	4185
536	20250213	102600	118416094	756	756	756	756	0
537	20250213	102500	118416094	756	756	756	756	1300
538	20250213	102400	117433294	756	757	757	756	4576
539	20250213	102300	113973758	757	757	757	757	0
540	20250213	102200	113973758	757	757	757	757	179
541	20250213	102100	113838255	757	757	757	757	2021
542	20250213	102000	112308358	757	757	757	757	500
543	20250213	101900	111929858	757	757	757	757	0
544	20250213	101800	111929858	757	757	757	757	0
545	20250213	101700	111929858	757	757	757	757	140
546	20250213	101600	111823878	757	757	757	757	0
547	20250213	101500	111823878	757	757	757	757	3300
548	20250213	101400	109325778	757	757	757	757	502
549	20250213	101300	108945764	757	756	757	756	1959
550	20250213	101200	107464757	757	757	757	757	41
551	20250213	101100	107433720	757	757	757	757	2
552	20250213	101000	107432206	756	757	757	756	1271
553	20250213	100900	106471116	759	759	759	756	534
554	20250213	100800	106067406	758	758	758	758	0
555	20250213	100700	106067406	758	757	759	757	1533
556	20250213	100600	104906391	757	757	757	757	1500
557	20250213	100500	103770891	757	757	757	757	497
558	20250213	100400	103394662	757	758	759	757	1716
559	20250213	100300	102093356	759	759	759	759	1
560	20250213	100200	102092597	758	758	758	758	0
561	20250213	100100	102092597	758	758	758	758	0
562	20250213	100000	102092597	758	758	758	758	26
563	20250213	095900	102072889	758	758	758	758	0
564	20250213	095800	102072889	758	756	758	756	8385
565	20250213	095700	95730319	758	758	758	758	2243
566	20250213	095600	94030125	759	758	759	758	3224
567	20250213	095500	91584896	757	755	757	755	1693
568	20250213	095400	90305685	755	757	757	755	1458
569	20250213	095300	89204659	757	757	757	755	4505
570	20250213	095200	85796330	757	757	757	757	1018
571	20250213	095100	85025704	758	758	758	758	1
572	20250213	095000	85024946	757	757	757	757	0
573	20250213	094900	85024946	757	757	757	757	0
574	20250213	094800	85024946	757	757	757	757	100
575	20250213	094700	84949246	758	758	758	758	3086
576	20250213	094600	82610058	757	757	758	757	2292
577	20250213	094500	80872904	757	757	757	757	265
578	20250213	094400	80672299	758	758	758	758	43
579	20250213	094300	80639705	758	758	758	756	2004
580	20250213	094200	79124673	758	758	758	756	2676
581	20250213	094100	77096401	757	756	757	756	6000
582	20250213	094000	72554600	756	756	756	756	1701
583	20250213	093900	71268644	756	756	756	756	2400
584	20250213	093800	69454244	756	756	756	756	2400
585	20250213	093700	67639844	756	756	756	756	0
586	20250213	093600	67639844	756	756	756	756	1
587	20250213	093500	67639088	752	752	752	752	100
588	20250213	093400	67563888	752	752	752	752	46
589	20250213	093300	67529296	756	756	756	753	10
590	20250213	093200	67521751	754	754	754	754	0
591	20250213	093100	67521751	754	755	755	754	15
592	20250213	093000	67510437	755	753	756	753	134
593	20250213	092900	67409362	753	753	753	753	2
594	20250213	092800	67407856	752	752	752	752	422
595	20250213	092700	67090512	752	753	753	752	274
596	20250213	092600	66884202	752	752	752	752	2727
597	20250213	092500	64833498	752	752	752	752	0
598	20250213	092400	64833498	752	752	752	752	1100
599	20250213	092300	64006298	754	754	754	754	510
600	20250213	092200	63621758	752	753	753	752	11004
601	20250213	092100	55336746	753	753	753	753	120
602	20250213	092000	55246386	754	754	754	754	10
603	20250213	091900	55238846	753	753	753	753	0
604	20250213	091800	55238846	753	753	753	753	0
605	20250213	091700	55238846	753	755	755	753	533
606	20250213	091600	54837444	755	755	755	755	1305
607	20250213	091500	53852169	754	754	754	754	0
608	20250213	091400	53852169	754	755	755	754	1409
609	20250213	091300	52789374	755	757	757	755	5600
610	20250213	091200	48555574	756	756	756	754	5080
611	20250213	091100	44715284	756	755	756	754	931
612	20250213	091000	44012299	756	755	756	755	2001
613	20250213	090900	42501543	753	753	753	752	259
614	20250213	090800	42306744	756	755	756	753	6195
615	20250213	090700	37632183	753	755	755	753	2306
616	20250213	090600	35892002	755	755	755	755	5012
617	20250213	090500	32107942	756	759	759	756	2430
618	20250213	090400	30268370	759	758	759	758	12
619	20250213	090300	30259273	758	761	761	758	104
620	20250213	090200	30180141	757	761	762	757	17737
621	20250213	090100	16693777	763	758	763	758	5914
622	20250213	090000	12188680	763	755	763	755	16103