KissMeData/145270/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	202100	26372637	964	964	964	964	230
3	20240214	202000	26372637	964	964	964	964	0
4	20240214	201900	26372637	964	964	964	964	0
5	20240214	201800	26372637	964	964	964	964	0
6	20240214	201700	26372637	964	964	964	964	0
7	20240214	201600	26372637	964	964	964	964	0
8	20240214	201500	26372637	964	964	964	964	0
9	20240214	201400	26372637	964	964	964	964	0
10	20240214	201300	26372637	964	964	964	964	0
11	20240214	201200	26372637	964	964	964	964	0
12	20240214	201100	26372637	964	964	964	964	0
13	20240214	201000	26372637	964	964	964	964	0
14	20240214	200900	26372637	964	964	964	964	0
15	20240214	200800	26372637	964	964	964	964	0
16	20240214	200700	26372637	964	964	964	964	0
17	20240214	200600	26372637	964	964	964	964	0
18	20240214	200500	26372637	964	964	964	964	0
19	20240214	200400	26372637	964	964	964	964	0
20	20240214	200300	26372637	964	964	964	964	0
21	20240214	200200	26372637	964	964	964	964	0
22	20240214	200100	26372637	964	964	964	964	0
23	20240214	200000	26372637	964	964	964	964	0
24	20240214	195900	26372637	964	964	964	964	0
25	20240214	195800	26372637	964	964	964	964	0
26	20240214	195700	26372637	964	964	964	964	0
27	20240214	195600	26372637	964	964	964	964	0
28	20240214	195500	26372637	964	964	964	964	0
29	20240214	195400	26372637	964	964	964	964	0
30	20240214	195300	26372637	964	964	964	964	0
31	20240214	195200	26372637	964	964	964	964	0
32	20240214	195100	26372637	964	964	964	964	230
33	20240214	195000	26372637	964	964	964	964	0
34	20240214	194900	26372637	964	964	964	964	0
35	20240214	194800	26372637	964	964	964	964	0
36	20240214	194700	26372637	964	964	964	964	0
37	20240214	194600	26372637	964	964	964	964	0
38	20240214	194500	26372637	964	964	964	964	0
39	20240214	194400	26372637	964	964	964	964	0
40	20240214	194300	26372637	964	964	964	964	0
41	20240214	194200	26372637	964	964	964	964	0
42	20240214	194100	26372637	964	964	964	964	0
43	20240214	194000	26372637	964	964	964	964	0
44	20240214	193900	26372637	964	964	964	964	0
45	20240214	193800	26372637	964	964	964	964	0
46	20240214	193700	26372637	964	964	964	964	0
47	20240214	193600	26372637	964	964	964	964	0
48	20240214	193500	26372637	964	964	964	964	0
49	20240214	193400	26372637	964	964	964	964	0
50	20240214	193300	26372637	964	964	964	964	0
51	20240214	193200	26372637	964	964	964	964	0
52	20240214	193100	26372637	964	964	964	964	0
53	20240214	193000	26372637	964	964	964	964	0
54	20240214	192900	26372637	964	964	964	964	0
55	20240214	192800	26372637	964	964	964	964	0
56	20240214	192700	26372637	964	964	964	964	0
57	20240214	192600	26372637	964	964	964	964	0
58	20240214	192500	26372637	964	964	964	964	0
59	20240214	192400	26372637	964	964	964	964	0
60	20240214	192300	26372637	964	964	964	964	0
61	20240214	192200	26372637	964	964	964	964	0
62	20240214	192100	26372637	964	964	964	964	230
63	20240214	192000	26372637	964	964	964	964	0
64	20240214	191900	26372637	964	964	964	964	0
65	20240214	191800	26372637	964	964	964	964	0
66	20240214	191700	26372637	964	964	964	964	0
67	20240214	191600	26372637	964	964	964	964	0
68	20240214	191500	26372637	964	964	964	964	0
69	20240214	191400	26372637	964	964	964	964	0
70	20240214	191300	26372637	964	964	964	964	0
71	20240214	191200	26372637	964	964	964	964	0
72	20240214	191100	26372637	964	964	964	964	0
73	20240214	191000	26372637	964	964	964	964	0
74	20240214	190900	26372637	964	964	964	964	0
75	20240214	190800	26372637	964	964	964	964	0
76	20240214	190700	26372637	964	964	964	964	0
77	20240214	190600	26372637	964	964	964	964	0
78	20240214	190500	26372637	964	964	964	964	0
79	20240214	190400	26372637	964	964	964	964	0
80	20240214	190300	26372637	964	964	964	964	0
81	20240214	190200	26372637	964	964	964	964	0
82	20240214	190100	26372637	964	964	964	964	0
83	20240214	190000	26372637	964	964	964	964	0
84	20240214	185900	26372637	964	964	964	964	0
85	20240214	185800	26372637	964	964	964	964	0
86	20240214	185700	26372637	964	964	964	964	0
87	20240214	185600	26372637	964	964	964	964	0
88	20240214	185500	26372637	964	964	964	964	0
89	20240214	185400	26372637	964	964	964	964	0
90	20240214	185300	26372637	964	964	964	964	0
91	20240214	185200	26372637	964	964	964	964	0
92	20240214	185100	26372637	964	964	964	964	230
93	20240214	185000	26372637	964	964	964	964	0
94	20240214	184900	26372637	964	964	964	964	0
95	20240214	184800	26372637	964	964	964	964	0
96	20240214	184700	26372637	964	964	964	964	0
97	20240214	184600	26372637	964	964	964	964	0
98	20240214	184500	26372637	964	964	964	964	0
99	20240214	184400	26372637	964	964	964	964	0
100	20240214	184300	26372637	964	964	964	964	0
101	20240214	184200	26372637	964	964	964	964	0
102	20240214	184100	26372637	964	964	964	964	0
103	20240214	184000	26372637	964	964	964	964	0
104	20240214	183900	26372637	964	964	964	964	0
105	20240214	183800	26372637	964	964	964	964	0
106	20240214	183700	26372637	964	964	964	964	0
107	20240214	183600	26372637	964	964	964	964	0
108	20240214	183500	26372637	964	964	964	964	0
109	20240214	183400	26372637	964	964	964	964	0
110	20240214	183300	26372637	964	964	964	964	0
111	20240214	183200	26372637	964	964	964	964	0
112	20240214	183100	26372637	964	964	964	964	0
113	20240214	183000	26372637	964	964	964	964	0
114	20240214	182900	26372637	964	964	964	964	0
115	20240214	182800	26372637	964	964	964	964	0
116	20240214	182700	26372637	964	964	964	964	0
117	20240214	182600	26372637	964	964	964	964	0
118	20240214	182500	26372637	964	964	964	964	0
119	20240214	182400	26372637	964	964	964	964	0
120	20240214	182300	26372637	964	964	964	964	0
121	20240214	182200	26372637	964	964	964	964	0
122	20240214	182100	26372637	964	964	964	964	230
123	20240214	182000	26372637	964	964	964	964	0
124	20240214	181900	26372637	964	964	964	964	0
125	20240214	181800	26372637	964	964	964	964	0
126	20240214	181700	26372637	964	964	964	964	0
127	20240214	181600	26372637	964	964	964	964	0
128	20240214	181500	26372637	964	964	964	964	0
129	20240214	181400	26372637	964	964	964	964	0
130	20240214	181300	26372637	964	964	964	964	0
131	20240214	181200	26372637	964	964	964	964	0
132	20240214	181100	26372637	964	964	964	964	0
133	20240214	181000	26372637	964	964	964	964	0
134	20240214	180900	26372637	964	964	964	964	0
135	20240214	180800	26372637	964	964	964	964	0
136	20240214	180700	26372637	964	964	964	964	0
137	20240214	180600	26372637	964	964	964	964	0
138	20240214	180500	26372637	964	964	964	964	0
139	20240214	180400	26372637	964	964	964	964	0
140	20240214	180300	26372637	964	964	964	964	0
141	20240214	180200	26372637	964	964	964	964	0
142	20240214	180100	26372637	964	964	964	964	0
143	20240214	180000	26372637	964	964	964	964	0
144	20240214	175900	26372637	964	964	964	964	0
145	20240214	175800	26372637	964	964	964	964	0
146	20240214	175700	26372637	964	964	964	964	0
147	20240214	175600	26372637	964	964	964	964	0
148	20240214	175500	26372637	964	964	964	964	0
149	20240214	175400	26372637	964	964	964	964	0
150	20240214	175300	26372637	964	964	964	964	0
151	20240214	175200	26372637	964	964	964	964	0
152	20240214	175100	26372637	964	964	964	964	230
153	20240214	175000	26372637	964	964	964	964	0
154	20240214	174900	26372637	964	964	964	964	0
155	20240214	174800	26372637	964	964	964	964	0
156	20240214	174700	26372637	964	964	964	964	0
157	20240214	174600	26372637	964	964	964	964	0
158	20240214	174500	26372637	964	964	964	964	0
159	20240214	174400	26372637	964	964	964	964	0
160	20240214	174300	26372637	964	964	964	964	0
161	20240214	174200	26372637	964	964	964	964	0
162	20240214	174100	26372637	964	964	964	964	0
163	20240214	174000	26372637	964	964	964	964	0
164	20240214	173900	26372637	964	964	964	964	0
165	20240214	173800	26372637	964	964	964	964	0
166	20240214	173700	26372637	964	964	964	964	0
167	20240214	173600	26372637	964	964	964	964	0
168	20240214	173500	26372637	964	964	964	964	0
169	20240214	173400	26372637	964	964	964	964	0
170	20240214	173300	26372637	964	964	964	964	0
171	20240214	173200	26372637	964	964	964	964	0
172	20240214	173100	26372637	964	964	964	964	0
173	20240214	173000	26372637	964	964	964	964	0
174	20240214	172900	26372637	964	964	964	964	0
175	20240214	172800	26372637	964	964	964	964	0
176	20240214	172700	26372637	964	964	964	964	0
177	20240214	172600	26372637	964	964	964	964	0
178	20240214	172500	26372637	964	964	964	964	0
179	20240214	172400	26372637	964	964	964	964	0
180	20240214	172300	26372637	964	964	964	964	0
181	20240214	172200	26372637	964	964	964	964	0
182	20240214	172100	26372637	964	964	964	964	230
183	20240214	172000	26372637	964	964	964	964	0
184	20240214	171900	26372637	964	964	964	964	0
185	20240214	171800	26372637	964	964	964	964	0
186	20240214	171700	26372637	964	964	964	964	0
187	20240214	171600	26372637	964	964	964	964	0
188	20240214	171500	26372637	964	964	964	964	0
189	20240214	171400	26372637	964	964	964	964	0
190	20240214	171300	26372637	964	964	964	964	0
191	20240214	171200	26372637	964	964	964	964	0
192	20240214	171100	26372637	964	964	964	964	0
193	20240214	171000	26372637	964	964	964	964	0
194	20240214	170900	26372637	964	964	964	964	0
195	20240214	170800	26372637	964	964	964	964	0
196	20240214	170700	26372637	964	964	964	964	0
197	20240214	170600	26372637	964	964	964	964	0
198	20240214	170500	26372637	964	964	964	964	0
199	20240214	170400	26372637	964	964	964	964	0
200	20240214	170300	26372637	964	964	964	964	0
201	20240214	170200	26372637	964	964	964	964	0
202	20240214	170100	26372637	964	964	964	964	0
203	20240214	170000	26372637	964	964	964	964	0
204	20240214	165900	26372637	964	964	964	964	0
205	20240214	165800	26372637	964	964	964	964	0
206	20240214	165700	26372637	964	964	964	964	0
207	20240214	165600	26372637	964	964	964	964	0
208	20240214	165500	26372637	964	964	964	964	0
209	20240214	165400	26372637	964	964	964	964	0
210	20240214	165300	26372637	964	964	964	964	0
211	20240214	165200	26372637	964	964	964	964	0
212	20240214	165100	26372637	964	964	964	964	230
213	20240214	165000	26372637	964	964	964	964	0
214	20240214	164900	26372637	964	964	964	964	0
215	20240214	164800	26372637	964	964	964	964	0
216	20240214	164700	26372637	964	964	964	964	0
217	20240214	164600	26372637	964	964	964	964	0
218	20240214	164500	26372637	964	964	964	964	0
219	20240214	164400	26372637	964	964	964	964	0
220	20240214	164300	26372637	964	964	964	964	0
221	20240214	164200	26372637	964	964	964	964	0
222	20240214	164100	26372637	964	964	964	964	0
223	20240214	164000	26372637	964	964	964	964	0
224	20240214	163900	26372637	964	964	964	964	0
225	20240214	163800	26372637	964	964	964	964	0
226	20240214	163700	26372637	964	964	964	964	0
227	20240214	163600	26372637	964	964	964	964	0
228	20240214	163500	26372637	964	964	964	964	0
229	20240214	163400	26372637	964	964	964	964	0
230	20240214	163300	26372637	964	964	964	964	0
231	20240214	163200	26372637	964	964	964	964	0
232	20240214	163100	26372637	964	964	964	964	0
233	20240214	163000	26372637	964	964	964	964	0
234	20240214	162900	26372637	964	964	964	964	0
235	20240214	162800	26372637	964	964	964	964	0
236	20240214	162700	26372637	964	964	964	964	0
237	20240214	162600	26372637	964	964	964	964	0
238	20240214	162500	26372637	964	964	964	964	0
239	20240214	162400	26372637	964	964	964	964	0
240	20240214	162300	26372637	964	964	964	964	0
241	20240214	162200	26372637	964	964	964	964	0
242	20240214	162100	26372637	964	964	964	964	230
243	20240214	162000	26372637	964	964	964	964	0
244	20240214	161900	26372637	964	964	964	964	0
245	20240214	161800	26372637	964	964	964	964	0
246	20240214	161700	26372637	964	964	964	964	0
247	20240214	161600	26372637	964	964	964	964	0
248	20240214	161500	26372637	964	964	964	964	0
249	20240214	161400	26372637	964	964	964	964	0
250	20240214	161300	26372637	964	964	964	964	0
251	20240214	161200	26372637	964	964	964	964	0
252	20240214	161100	26372637	964	964	964	964	0
253	20240214	161000	26372637	964	964	964	964	0
254	20240214	160900	26372637	964	964	964	964	0
255	20240214	160800	26372637	964	964	964	964	0
256	20240214	160700	26372637	964	964	964	964	0
257	20240214	160600	26372637	964	964	964	964	0
258	20240214	160500	26372637	964	964	964	964	0
259	20240214	160400	26372637	964	964	964	964	0
260	20240214	160300	26372637	964	964	964	964	0
261	20240214	160200	26372637	964	964	964	964	0
262	20240214	160100	26372637	964	964	964	964	0
263	20240214	160000	26372637	964	964	964	964	0
264	20240214	155900	26372637	964	964	964	964	0
265	20240214	155800	26372637	964	964	964	964	0
266	20240214	155700	26372637	964	964	964	964	0
267	20240214	155600	26372637	964	964	964	964	0
268	20240214	155500	26372637	964	964	964	964	0
269	20240214	155400	26372637	964	964	964	964	0
270	20240214	155300	26372637	964	964	964	964	0
271	20240214	155200	26372637	964	964	964	964	0
272	20240214	155100	26372637	964	964	964	964	230
273	20240214	155000	26372637	964	964	964	964	0
274	20240214	154900	26372637	964	964	964	964	0
275	20240214	154800	26372637	964	964	964	964	0
276	20240214	154700	26372637	964	964	964	964	0
277	20240214	154600	26372637	964	964	964	964	0
278	20240214	154500	26372637	964	964	964	964	0
279	20240214	154400	26372637	964	964	964	964	0
280	20240214	154300	26372637	964	964	964	964	0
281	20240214	154200	26372637	964	964	964	964	0
282	20240214	154100	26372637	964	964	964	964	0
283	20240214	154000	26372637	964	964	964	964	0
284	20240214	153900	26372637	964	964	964	964	0
285	20240214	153800	26372637	964	964	964	964	0
286	20240214	153700	26372637	964	964	964	964	0
287	20240214	153600	26372637	964	964	964	964	0
288	20240214	153500	26372637	964	964	964	964	0
289	20240214	153400	26372637	964	964	964	964	0
290	20240214	153300	26372637	964	964	964	964	0
291	20240214	153200	26372637	964	964	964	964	0
292	20240214	153100	26372637	964	964	964	964	0
293	20240214	153000	26372637	964	964	964	964	230
294	20240214	152900	26150917	963	963	963	963	0
295	20240214	152800	26150917	963	963	963	963	0
296	20240214	152700	26150917	963	963	963	963	0
297	20240214	152600	26150917	963	963	963	963	0
298	20240214	152500	26150917	963	963	963	963	0
299	20240214	152400	26150917	963	963	963	963	0
300	20240214	152300	26150917	963	963	963	963	0
301	20240214	152200	26150917	963	963	963	963	0
302	20240214	152100	26150917	963	963	963	963	0
303	20240214	152000	26150917	963	963	963	963	0
304	20240214	151900	26150917	963	963	963	963	0
305	20240214	151800	26150917	963	963	963	963	0
306	20240214	151700	26150917	963	963	963	963	50
307	20240214	151600	26102767	963	963	963	963	0
308	20240214	151500	26102767	963	963	963	963	1
309	20240214	151400	26101804	963	963	963	963	0
310	20240214	151300	26101804	963	963	963	963	155
311	20240214	151200	25952539	962	962	962	962	0
312	20240214	151100	25952539	962	963	963	962	1465
313	20240214	151000	24541873	964	963	964	963	13
314	20240214	150900	24529349	963	963	963	963	5
315	20240214	150800	24524534	963	963	963	963	143
316	20240214	150700	24386825	963	963	963	963	1
317	20240214	150600	24385862	963	963	963	963	0
318	20240214	150500	24385862	963	964	964	963	156
319	20240214	150400	24235479	963	963	963	963	0
320	20240214	150300	24235479	963	963	963	963	1
321	20240214	150200	24234516	963	964	964	963	47
322	20240214	150100	24189209	964	964	965	964	4
323	20240214	150000	24185351	964	964	964	964	5
324	20240214	145900	24180531	963	963	963	963	0
325	20240214	145800	24180531	963	963	963	963	0
326	20240214	145700	24180531	963	963	963	963	3
327	20240214	145600	24177642	963	963	963	963	2
328	20240214	145500	24175716	963	963	963	963	14
329	20240214	145400	24162234	963	964	964	963	309
330	20240214	145300	23864372	964	964	964	964	8
331	20240214	145200	23856660	964	964	964	964	3
332	20240214	145100	23853768	964	964	964	964	4
333	20240214	145000	23849912	964	964	964	964	5
334	20240214	144900	23845092	964	964	964	964	39
335	20240214	144800	23807496	965	965	965	965	20
336	20240214	144700	23788196	964	964	964	964	3
337	20240214	144600	23785304	964	964	964	964	0
338	20240214	144500	23785304	964	964	964	964	0
339	20240214	144400	23785304	964	964	964	964	2
340	20240214	144300	23783376	964	964	964	964	4
341	20240214	144200	23779520	964	964	965	964	37
342	20240214	144100	23743842	964	964	964	964	0
343	20240214	144000	23743842	964	964	964	964	4
344	20240214	143900	23739986	964	964	964	964	4
345	20240214	143800	23736130	964	964	964	964	25
346	20240214	143700	23712030	964	964	964	964	0
347	20240214	143600	23712030	964	964	964	964	0
348	20240214	143500	23712030	964	964	964	964	1
349	20240214	143400	23711066	964	964	964	964	0
350	20240214	143300	23711066	964	964	964	964	0
351	20240214	143200	23711066	964	964	964	964	0
352	20240214	143100	23711066	964	964	964	964	7
353	20240214	143000	23704318	964	964	964	964	2
354	20240214	142900	23702390	963	963	963	963	0
355	20240214	142800	23702390	963	963	963	963	3
356	20240214	142700	23699501	963	963	963	963	0
357	20240214	142600	23699501	963	963	963	963	0
358	20240214	142500	23699501	963	963	963	963	0
359	20240214	142400	23699501	963	963	963	963	0
360	20240214	142300	23699501	963	963	963	963	0
361	20240214	142200	23699501	963	963	963	963	0
362	20240214	142100	23699501	963	963	963	963	3
363	20240214	142000	23696612	964	964	964	964	1168
364	20240214	141900	22570660	965	965	965	965	15
365	20240214	141800	22556185	965	965	965	965	0
366	20240214	141700	22556185	965	965	965	965	0
367	20240214	141600	22556185	965	965	965	965	0
368	20240214	141500	22556185	965	965	965	965	0
369	20240214	141400	22556185	965	965	965	965	1
370	20240214	141300	22555220	964	964	964	964	1
371	20240214	141200	22554256	965	965	965	965	0
372	20240214	141100	22554256	965	965	965	965	0
373	20240214	141000	22554256	965	964	965	964	4
374	20240214	140900	22550399	964	964	964	964	0
375	20240214	140800	22550399	964	964	964	964	0
376	20240214	140700	22550399	964	964	964	964	1
377	20240214	140600	22549435	964	964	964	964	1
378	20240214	140500	22548471	965	964	965	964	1210
379	20240214	140400	21380825	964	964	964	964	2
380	20240214	140300	21378897	964	964	964	964	895
381	20240214	140200	20516117	964	964	964	964	0
382	20240214	140100	20516117	964	964	964	964	0
383	20240214	140000	20516117	964	964	964	964	0
384	20240214	135900	20516117	964	964	964	964	0
385	20240214	135800	20516117	964	964	964	964	0
386	20240214	135700	20516117	964	964	964	964	0
387	20240214	135600	20516117	964	964	964	964	0
388	20240214	135500	20516117	964	964	964	964	0
389	20240214	135400	20516117	964	964	964	964	0
390	20240214	135300	20516117	964	964	964	964	0
391	20240214	135200	20516117	964	964	964	964	0
392	20240214	135100	20516117	964	964	964	964	0
393	20240214	135000	20516117	964	964	964	964	0
394	20240214	134900	20516117	964	964	964	964	0
395	20240214	134800	20516117	964	964	964	964	0
396	20240214	134700	20516117	964	964	964	964	0
397	20240214	134600	20516117	964	964	964	964	0
398	20240214	134500	20516117	964	964	964	964	0
399	20240214	134400	20516117	964	964	964	964	0
400	20240214	134300	20516117	964	964	964	964	0
401	20240214	134200	20516117	964	964	964	964	0
402	20240214	134100	20516117	964	964	964	964	0
403	20240214	134000	20516117	964	964	964	964	0
404	20240214	133900	20516117	964	964	964	964	0
405	20240214	133800	20516117	964	964	964	964	0
406	20240214	133700	20516117	964	964	964	964	0
407	20240214	133600	20516117	964	964	964	964	0
408	20240214	133500	20516117	964	964	964	964	1
409	20240214	133400	20515153	962	962	962	962	0
410	20240214	133300	20515153	962	963	963	962	286
411	20240214	133200	20239952	964	964	964	964	100
412	20240214	133100	20143552	964	964	964	964	0
413	20240214	133000	20143552	964	964	964	964	0
414	20240214	132900	20143552	964	964	964	964	1
415	20240214	132800	20142588	964	963	964	963	6
416	20240214	132700	20136807	963	963	963	963	0
417	20240214	132600	20136807	963	963	963	963	0
418	20240214	132500	20136807	963	963	963	963	0
419	20240214	132400	20136807	963	963	963	963	0
420	20240214	132300	20136807	963	963	963	963	0
421	20240214	132200	20136807	963	963	963	963	4
422	20240214	132100	20132955	963	963	963	963	22
423	20240214	132000	20111769	963	963	963	963	0
424	20240214	131900	20111769	963	963	963	963	3
425	20240214	131800	20108880	965	965	965	965	0
426	20240214	131700	20108880	965	965	965	965	0
427	20240214	131600	20108880	965	965	965	965	0
428	20240214	131500	20108880	965	965	965	965	0
429	20240214	131400	20108880	965	965	965	965	0
430	20240214	131300	20108880	965	965	965	965	0
431	20240214	131200	20108880	965	965	965	965	0
432	20240214	131100	20108880	965	965	965	965	0
433	20240214	131000	20108880	965	965	965	965	0
434	20240214	130900	20108880	965	965	965	965	0
435	20240214	130800	20108880	965	965	965	965	0
436	20240214	130700	20108880	965	965	965	965	0
437	20240214	130600	20108880	965	965	965	965	0
438	20240214	130500	20108880	965	965	965	965	0
439	20240214	130400	20108880	965	965	965	965	0
440	20240214	130300	20108880	965	965	965	965	0
441	20240214	130200	20108880	965	965	965	965	0
442	20240214	130100	20108880	965	965	965	965	0
443	20240214	130000	20108880	965	965	965	965	0
444	20240214	125900	20108880	965	965	965	965	10
445	20240214	125800	20099230	965	965	965	965	0
446	20240214	125700	20099230	965	965	965	965	0
447	20240214	125600	20099230	965	965	965	965	3
448	20240214	125500	20096335	965	965	965	965	0
449	20240214	125400	20096335	965	963	965	963	20
450	20240214	125300	20077037	963	963	963	963	0
451	20240214	125200	20077037	963	963	963	963	0
452	20240214	125100	20077037	963	963	963	963	58
453	20240214	125000	20021183	959	959	959	959	0
454	20240214	124900	20021183	959	959	959	959	0
455	20240214	124800	20021183	959	959	959	959	0
456	20240214	124700	20021183	959	959	959	959	0
457	20240214	124600	20021183	959	959	959	959	0
458	20240214	124500	20021183	959	959	959	959	0
459	20240214	124400	20021183	959	959	959	959	0
460	20240214	124300	20021183	959	959	959	959	0
461	20240214	124200	20021183	959	959	959	959	0
462	20240214	124100	20021183	959	960	960	959	200
463	20240214	124000	19829375	959	959	959	959	0
464	20240214	123900	19829375	959	959	959	959	0
465	20240214	123800	19829375	959	959	959	959	0
466	20240214	123700	19829375	959	959	959	959	0
467	20240214	123600	19829375	959	959	959	959	0
468	20240214	123500	19829375	959	959	959	959	0
469	20240214	123400	19829375	959	960	960	959	1000
470	20240214	123300	18870357	959	961	961	959	500
471	20240214	123200	18390350	963	963	963	963	0
472	20240214	123100	18390350	963	963	963	963	0
473	20240214	123000	18390350	963	963	963	963	0
474	20240214	122900	18390350	963	960	963	960	520
475	20240214	122800	17891090	960	960	960	960	0
476	20240214	122700	17891090	960	962	962	960	1000
477	20240214	122600	16931087	963	963	963	963	0
478	20240214	122500	16931087	963	963	963	963	110
479	20240214	122400	16825157	963	963	963	963	0
480	20240214	122300	16825157	963	963	963	963	0
481	20240214	122200	16825157	963	963	963	963	0
482	20240214	122100	16825157	963	963	963	963	10
483	20240214	122000	16815527	960	961	961	960	1500
484	20240214	121900	15375432	961	961	961	961	62
485	20240214	121800	15315850	961	961	961	961	500
486	20240214	121700	14835350	961	961	961	961	0
487	20240214	121600	14835350	961	961	961	961	0
488	20240214	121500	14835350	961	961	961	961	0
489	20240214	121400	14835350	961	961	961	961	0
490	20240214	121300	14835350	961	961	961	961	0
491	20240214	121200	14835350	961	961	961	961	0
492	20240214	121100	14835350	961	961	961	961	5
493	20240214	121000	14830545	961	961	961	961	134
494	20240214	120900	14701771	961	961	961	961	0
495	20240214	120800	14701771	961	961	961	961	0
496	20240214	120700	14701771	961	961	961	961	0
497	20240214	120600	14701771	961	961	961	961	0
498	20240214	120500	14701771	961	963	963	961	2000
499	20240214	120400	12779234	963	963	963	963	0
500	20240214	120300	12779234	963	963	963	963	0
501	20240214	120200	12779234	963	963	963	963	0
502	20240214	120100	12779234	963	963	963	963	0
503	20240214	120000	12779234	963	963	963	963	135
504	20240214	115900	12649229	961	961	961	961	0
505	20240214	115800	12649229	961	961	961	961	0
506	20240214	115700	12649229	961	961	961	961	0
507	20240214	115600	12649229	961	961	961	961	0
508	20240214	115500	12649229	961	961	961	961	0
509	20240214	115400	12649229	961	961	961	961	0
510	20240214	115300	12649229	961	963	963	961	1000
511	20240214	115200	11688224	961	963	963	961	1110
512	20240214	115100	10620435	965	965	965	965	0
513	20240214	115000	10620435	965	965	965	965	103
514	20240214	114900	10521040	965	965	965	965	0
515	20240214	114800	10521040	965	965	965	965	0
516	20240214	114700	10521040	965	965	965	965	0
517	20240214	114600	10521040	965	965	965	965	0
518	20240214	114500	10521040	965	965	965	965	0
519	20240214	114400	10521040	965	965	965	965	100
520	20240214	114300	10424540	965	965	965	965	0
521	20240214	114200	10424540	965	965	965	965	0
522	20240214	114100	10424540	965	965	965	965	1
523	20240214	114000	10423575	963	963	963	963	0
524	20240214	113900	10423575	963	963	963	963	0
525	20240214	113800	10423575	963	963	963	963	0
526	20240214	113700	10423575	963	963	963	963	0
527	20240214	113600	10423575	963	963	963	963	0
528	20240214	113500	10423575	963	963	963	963	0
529	20240214	113400	10423575	963	965	965	963	1001
530	20240214	113300	9459609	965	965	965	965	2
531	20240214	113200	9457679	962	963	963	962	2800
532	20240214	113100	6763078	962	962	962	962	0
533	20240214	113000	6763078	962	962	962	962	0
534	20240214	112900	6763078	962	962	962	962	0
535	20240214	112800	6763078	962	964	964	962	600
536	20240214	112700	6185447	964	964	964	964	0
537	20240214	112600	6185447	964	964	964	964	0
538	20240214	112500	6185447	964	964	964	964	400
539	20240214	112400	5799847	965	965	965	965	0
540	20240214	112300	5799847	965	965	965	965	0
541	20240214	112200	5799847	965	965	965	965	0
542	20240214	112100	5799847	965	965	965	965	0
543	20240214	112000	5799847	965	965	965	965	2
544	20240214	111900	5797917	965	965	965	965	0
545	20240214	111800	5797917	965	965	965	965	0
546	20240214	111700	5797917	965	965	965	965	2
547	20240214	111600	5795987	965	965	965	965	3
548	20240214	111500	5793092	965	965	965	965	0
549	20240214	111400	5793092	965	965	965	965	18
550	20240214	111300	5775722	965	965	965	965	0
551	20240214	111200	5775722	965	965	965	965	0
552	20240214	111100	5775722	965	965	965	965	0
553	20240214	111000	5775722	965	965	965	965	1
554	20240214	110900	5774757	965	965	965	965	0
555	20240214	110800	5774757	965	965	965	965	0
556	20240214	110700	5774757	965	965	965	965	0
557	20240214	110600	5774757	965	965	965	965	24
558	20240214	110500	5751597	965	965	965	965	0
559	20240214	110400	5751597	965	965	965	965	532
560	20240214	110300	5238217	965	965	965	965	0
561	20240214	110200	5238217	965	965	965	965	0
562	20240214	110100	5238217	965	965	965	965	82
563	20240214	110000	5159087	965	965	965	965	0
564	20240214	105900	5159087	965	965	965	965	0
565	20240214	105800	5159087	965	965	965	965	1001
566	20240214	105700	4193122	965	965	965	965	0
567	20240214	105600	4193122	965	965	965	965	100
568	20240214	105500	4096622	965	965	965	965	0
569	20240214	105400	4096622	965	965	965	965	24
570	20240214	105300	4073462	965	965	965	965	0
571	20240214	105200	4073462	965	965	965	965	1
572	20240214	105100	4072497	965	965	965	965	0
573	20240214	105000	4072497	965	965	965	965	0
574	20240214	104900	4072497	965	965	965	965	0
575	20240214	104800	4072497	965	965	965	965	5
576	20240214	104700	4067672	965	965	965	965	0
577	20240214	104600	4067672	965	965	965	965	10
578	20240214	104500	4058022	965	965	965	965	0
579	20240214	104400	4058022	965	965	965	965	120
580	20240214	104300	3942222	965	965	965	965	0
581	20240214	104200	3942222	965	965	965	965	10
582	20240214	104100	3932572	964	964	964	964	1
583	20240214	104000	3931608	965	965	965	965	0
584	20240214	103900	3931608	965	965	965	965	10
585	20240214	103800	3921958	965	965	965	965	0
586	20240214	103700	3921958	965	965	965	965	0
587	20240214	103600	3921958	965	965	965	965	0
588	20240214	103500	3921958	965	965	965	965	0
589	20240214	103400	3921958	965	965	965	965	0
590	20240214	103300	3921958	965	965	965	965	0
591	20240214	103200	3921958	965	965	965	965	0
592	20240214	103100	3921958	965	965	965	965	0
593	20240214	103000	3921958	965	965	965	965	0
594	20240214	102900	3921958	965	965	965	965	0
595	20240214	102800	3921958	965	965	965	965	0
596	20240214	102700	3921958	965	965	965	965	0
597	20240214	102600	3921958	965	965	965	965	0
598	20240214	102500	3921958	965	965	965	965	0
599	20240214	102400	3921958	965	965	965	965	0
600	20240214	102300	3921958	965	965	965	965	0
601	20240214	102200	3921958	965	965	965	965	0
602	20240214	102100	3921958	965	965	965	965	0
603	20240214	102000	3921958	965	965	965	965	0
604	20240214	101900	3921958	965	965	965	965	0
605	20240214	101800	3921958	965	965	965	965	1
606	20240214	101700	3920993	964	964	964	964	0
607	20240214	101600	3920993	964	964	964	964	0
608	20240214	101500	3920993	964	964	964	964	0
609	20240214	101400	3920993	964	964	964	964	0
610	20240214	101300	3920993	964	964	964	964	0
611	20240214	101200	3920993	964	964	964	964	0
612	20240214	101100	3920993	964	964	964	964	0
613	20240214	101000	3920993	964	964	964	964	0
614	20240214	100900	3920993	964	964	964	964	0
615	20240214	100800	3920993	964	964	964	964	0
616	20240214	100700	3920993	964	964	964	964	0
617	20240214	100600	3920993	964	964	964	964	0
618	20240214	100500	3920993	964	964	964	964	1
619	20240214	100400	3920029	965	965	965	965	0
620	20240214	100300	3920029	965	965	965	965	0
621	20240214	100200	3920029	965	965	965	965	0
622	20240214	100100	3920029	965	965	965	965	0
623	20240214	100000	3920029	965	965	965	965	0
624	20240214	095900	3920029	965	965	965	965	0
625	20240214	095800	3920029	965	965	965	965	40
626	20240214	095700	3881429	965	965	965	965	10
627	20240214	095600	3871779	964	964	964	964	0
628	20240214	095500	3871779	964	964	964	964	0
629	20240214	095400	3871779	964	964	964	964	0
630	20240214	095300	3871779	964	964	964	964	0
631	20240214	095200	3871779	964	964	964	964	0
632	20240214	095100	3871779	964	964	964	964	0
633	20240214	095000	3871779	964	964	964	964	0
634	20240214	094900	3871779	964	964	964	964	0
635	20240214	094800	3871779	964	964	964	964	0
636	20240214	094700	3871779	964	964	964	964	0
637	20240214	094600	3871779	964	964	964	964	49
638	20240214	094500	3824543	965	965	965	965	0
639	20240214	094400	3824543	965	965	965	965	3
640	20240214	094300	3821648	965	965	965	965	0
641	20240214	094200	3821648	965	965	965	965	0
642	20240214	094100	3821648	965	965	965	965	0
643	20240214	094000	3821648	965	965	965	965	0
644	20240214	093900	3821648	965	965	965	965	746
645	20240214	093800	3101758	965	965	965	965	0
646	20240214	093700	3101758	965	965	965	965	26
647	20240214	093600	3076668	965	965	965	965	2
648	20240214	093500	3074738	965	966	966	965	30
649	20240214	093400	3045785	966	966	966	966	500
650	20240214	093300	2562785	966	966	966	966	0
651	20240214	093200	2562785	966	966	966	966	6
652	20240214	093100	2556989	966	966	966	966	15
653	20240214	093000	2542499	965	965	965	965	0
654	20240214	092900	2542499	965	965	965	965	110
655	20240214	092800	2436349	965	965	965	965	3
656	20240214	092700	2433454	966	966	966	966	0
657	20240214	092600	2433454	966	966	966	966	0
658	20240214	092500	2433454	966	966	966	966	0
659	20240214	092400	2433454	966	966	966	966	0
660	20240214	092300	2433454	966	966	966	966	173
661	20240214	092200	2266336	967	967	967	967	1
662	20240214	092100	2265369	967	967	967	967	0
663	20240214	092000	2265369	967	967	967	967	5
664	20240214	091900	2260534	967	967	967	967	0
665	20240214	091800	2260534	967	967	967	967	0
666	20240214	091700	2260534	967	967	967	967	1
667	20240214	091600	2259567	967	967	967	967	0
668	20240214	091500	2259567	967	967	967	967	1
669	20240214	091400	2258600	967	967	967	967	0
670	20240214	091300	2258600	967	967	967	967	1150
671	20240214	091200	1146550	967	967	967	967	2
672	20240214	091100	1144616	967	967	967	967	687
673	20240214	091000	480287	966	966	966	966	0
674	20240214	090900	480287	966	966	966	966	100
675	20240214	090800	383687	967	967	967	967	206
676	20240214	090700	184485	966	966	966	966	0
677	20240214	090600	184485	966	966	966	966	0
678	20240214	090500	184485	966	966	966	966	0
679	20240214	090400	184485	966	966	966	966	0
680	20240214	090300	184485	966	966	966	966	154
681	20240214	090200	35721	965	965	965	965	1
682	20240214	090100	34756	966	966	966	966	1
683	20240214	090000	33790	965	966	966	965	35