KissMeData/033830/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191500	103146394	954	954	954	954	3263
3	20240216	191400	103146394	954	954	954	954	0
4	20240216	191300	103146394	954	954	954	954	0
5	20240216	191200	103146394	954	954	954	954	0
6	20240216	191100	103146394	954	954	954	954	0
7	20240216	191000	103146394	954	954	954	954	0
8	20240216	190900	103146394	954	954	954	954	0
9	20240216	190800	103146394	954	954	954	954	0
10	20240216	190700	103146394	954	954	954	954	0
11	20240216	190600	103146394	954	954	954	954	0
12	20240216	190500	103146394	954	954	954	954	0
13	20240216	190400	103146394	954	954	954	954	0
14	20240216	190300	103146394	954	954	954	954	0
15	20240216	190200	103146394	954	954	954	954	0
16	20240216	190100	103146394	954	954	954	954	0
17	20240216	190000	103146394	954	954	954	954	0
18	20240216	185900	103146394	954	954	954	954	0
19	20240216	185800	103146394	954	954	954	954	0
20	20240216	185700	103146394	954	954	954	954	0
21	20240216	185600	103146394	954	954	954	954	0
22	20240216	185500	103146394	954	954	954	954	0
23	20240216	185400	103146394	954	954	954	954	0
24	20240216	185300	103146394	954	954	954	954	0
25	20240216	185200	103146394	954	954	954	954	0
26	20240216	185100	103146394	954	954	954	954	0
27	20240216	185000	103146394	954	954	954	954	0
28	20240216	184900	103146394	954	954	954	954	0
29	20240216	184800	103146394	954	954	954	954	0
30	20240216	184700	103146394	954	954	954	954	0
31	20240216	184600	103146394	954	954	954	954	0
32	20240216	184500	103146394	954	954	954	954	3263
33	20240216	184400	103146394	954	954	954	954	0
34	20240216	184300	103146394	954	954	954	954	0
35	20240216	184200	103146394	954	954	954	954	0
36	20240216	184100	103146394	954	954	954	954	0
37	20240216	184000	103146394	954	954	954	954	0
38	20240216	183900	103146394	954	954	954	954	0
39	20240216	183800	103146394	954	954	954	954	0
40	20240216	183700	103146394	954	954	954	954	0
41	20240216	183600	103146394	954	954	954	954	0
42	20240216	183500	103146394	954	954	954	954	0
43	20240216	183400	103146394	954	954	954	954	0
44	20240216	183300	103146394	954	954	954	954	0
45	20240216	183200	103146394	954	954	954	954	0
46	20240216	183100	103146394	954	954	954	954	0
47	20240216	183000	103146394	954	954	954	954	0
48	20240216	182900	103146394	954	954	954	954	0
49	20240216	182800	103146394	954	954	954	954	0
50	20240216	182700	103146394	954	954	954	954	0
51	20240216	182600	103146394	954	954	954	954	0
52	20240216	182500	103146394	954	954	954	954	0
53	20240216	182400	103146394	954	954	954	954	0
54	20240216	182300	103146394	954	954	954	954	0
55	20240216	182200	103146394	954	954	954	954	0
56	20240216	182100	103146394	954	954	954	954	0
57	20240216	182000	103146394	954	954	954	954	0
58	20240216	181900	103146394	954	954	954	954	0
59	20240216	181800	103146394	954	954	954	954	0
60	20240216	181700	103146394	954	954	954	954	0
61	20240216	181600	103146394	954	954	954	954	0
62	20240216	181500	103146394	954	954	954	954	3263
63	20240216	181400	103146394	954	954	954	954	0
64	20240216	181300	103146394	954	954	954	954	0
65	20240216	181200	103146394	954	954	954	954	0
66	20240216	181100	103146394	954	954	954	954	0
67	20240216	181000	103146394	954	954	954	954	0
68	20240216	180900	103146394	954	954	954	954	0
69	20240216	180800	103146394	954	954	954	954	0
70	20240216	180700	103146394	954	954	954	954	0
71	20240216	180600	103146394	954	954	954	954	0
72	20240216	180500	103146394	954	954	954	954	0
73	20240216	180400	103146394	954	954	954	954	0
74	20240216	180300	103146394	954	954	954	954	0
75	20240216	180200	103146394	954	954	954	954	0
76	20240216	180100	103146394	954	954	954	954	0
77	20240216	180000	103146394	954	954	954	954	0
78	20240216	175900	103146394	954	954	954	954	0
79	20240216	175800	103146394	954	954	954	954	0
80	20240216	175700	103146394	954	954	954	954	0
81	20240216	175600	103146394	954	954	954	954	0
82	20240216	175500	103146394	954	954	954	954	0
83	20240216	175400	103146394	954	954	954	954	0
84	20240216	175300	103146394	954	954	954	954	0
85	20240216	175200	103146394	954	954	954	954	0
86	20240216	175100	103146394	954	954	954	954	0
87	20240216	175000	103146394	954	954	954	954	0
88	20240216	174900	103146394	954	954	954	954	0
89	20240216	174800	103146394	954	954	954	954	0
90	20240216	174700	103146394	954	954	954	954	0
91	20240216	174600	103146394	954	954	954	954	0
92	20240216	174500	103146394	954	954	954	954	3263
93	20240216	174400	103146394	954	954	954	954	0
94	20240216	174300	103146394	954	954	954	954	0
95	20240216	174200	103146394	954	954	954	954	0
96	20240216	174100	103146394	954	954	954	954	0
97	20240216	174000	103146394	954	954	954	954	0
98	20240216	173900	103146394	954	954	954	954	0
99	20240216	173800	103146394	954	954	954	954	0
100	20240216	173700	103146394	954	954	954	954	0
101	20240216	173600	103146394	954	954	954	954	0
102	20240216	173500	103146394	954	954	954	954	0
103	20240216	173400	103146394	954	954	954	954	0
104	20240216	173300	103146394	954	954	954	954	0
105	20240216	173200	103146394	954	954	954	954	0
106	20240216	173100	103146394	954	954	954	954	0
107	20240216	173000	103146394	954	954	954	954	0
108	20240216	172900	103146394	954	954	954	954	0
109	20240216	172800	103146394	954	954	954	954	0
110	20240216	172700	103146394	954	954	954	954	0
111	20240216	172600	103146394	954	954	954	954	0
112	20240216	172500	103146394	954	954	954	954	0
113	20240216	172400	103146394	954	954	954	954	0
114	20240216	172300	103146394	954	954	954	954	0
115	20240216	172200	103146394	954	954	954	954	0
116	20240216	172100	103146394	954	954	954	954	0
117	20240216	172000	103146394	954	954	954	954	0
118	20240216	171900	103146394	954	954	954	954	0
119	20240216	171800	103146394	954	954	954	954	0
120	20240216	171700	103146394	954	954	954	954	0
121	20240216	171600	103146394	954	954	954	954	0
122	20240216	171500	103146394	954	954	954	954	3263
123	20240216	171400	103146394	954	954	954	954	0
124	20240216	171300	103146394	954	954	954	954	0
125	20240216	171200	103146394	954	954	954	954	0
126	20240216	171100	103146394	954	954	954	954	0
127	20240216	171000	103146394	954	954	954	954	0
128	20240216	170900	103146394	954	954	954	954	0
129	20240216	170800	103146394	954	954	954	954	0
130	20240216	170700	103146394	954	954	954	954	0
131	20240216	170600	103146394	954	954	954	954	0
132	20240216	170500	103146394	954	954	954	954	0
133	20240216	170400	103146394	954	954	954	954	0
134	20240216	170300	103146394	954	954	954	954	0
135	20240216	170200	103146394	954	954	954	954	0
136	20240216	170100	103146394	954	954	954	954	0
137	20240216	170000	103146394	954	954	954	954	0
138	20240216	165900	103146394	954	954	954	954	0
139	20240216	165800	103146394	954	954	954	954	0
140	20240216	165700	103146394	954	954	954	954	0
141	20240216	165600	103146394	954	954	954	954	0
142	20240216	165500	103146394	954	954	954	954	0
143	20240216	165400	103146394	954	954	954	954	0
144	20240216	165300	103146394	954	954	954	954	0
145	20240216	165200	103146394	954	954	954	954	0
146	20240216	165100	103146394	954	954	954	954	0
147	20240216	165000	103146394	954	954	954	954	0
148	20240216	164900	103146394	954	954	954	954	0
149	20240216	164800	103146394	954	954	954	954	0
150	20240216	164700	103146394	954	954	954	954	0
151	20240216	164600	103146394	954	954	954	954	0
152	20240216	164500	103146394	954	954	954	954	3263
153	20240216	164400	103146394	954	954	954	954	0
154	20240216	164300	103146394	954	954	954	954	0
155	20240216	164200	103146394	954	954	954	954	0
156	20240216	164100	103146394	954	954	954	954	0
157	20240216	164000	103146394	954	954	954	954	0
158	20240216	163900	103146394	954	954	954	954	0
159	20240216	163800	103146394	954	954	954	954	0
160	20240216	163700	103146394	954	954	954	954	0
161	20240216	163600	103146394	954	954	954	954	0
162	20240216	163500	103146394	954	954	954	954	0
163	20240216	163400	103146394	954	954	954	954	0
164	20240216	163300	103146394	954	954	954	954	0
165	20240216	163200	103146394	954	954	954	954	0
166	20240216	163100	103146394	954	954	954	954	0
167	20240216	163000	103146394	954	954	954	954	0
168	20240216	162900	103146394	954	954	954	954	0
169	20240216	162800	103146394	954	954	954	954	0
170	20240216	162700	103146394	954	954	954	954	0
171	20240216	162600	103146394	954	954	954	954	0
172	20240216	162500	103146394	954	954	954	954	0
173	20240216	162400	103146394	954	954	954	954	0
174	20240216	162300	103146394	954	954	954	954	0
175	20240216	162200	103146394	954	954	954	954	0
176	20240216	162100	103146394	954	954	954	954	0
177	20240216	162000	103146394	954	954	954	954	0
178	20240216	161900	103146394	954	954	954	954	0
179	20240216	161800	103146394	954	954	954	954	0
180	20240216	161700	103146394	954	954	954	954	0
181	20240216	161600	103146394	954	954	954	954	0
182	20240216	161500	103146394	954	954	954	954	3263
183	20240216	161400	103146394	954	954	954	954	0
184	20240216	161300	103146394	954	954	954	954	0
185	20240216	161200	103146394	954	954	954	954	0
186	20240216	161100	103146394	954	954	954	954	0
187	20240216	161000	103146394	954	954	954	954	0
188	20240216	160900	103146394	954	954	954	954	0
189	20240216	160800	103146394	954	954	954	954	0
190	20240216	160700	103146394	954	954	954	954	0
191	20240216	160600	103146394	954	954	954	954	0
192	20240216	160500	103146394	954	954	954	954	0
193	20240216	160400	103146394	954	954	954	954	0
194	20240216	160300	103146394	954	954	954	954	0
195	20240216	160200	103146394	954	954	954	954	0
196	20240216	160100	103146394	954	954	954	954	0
197	20240216	160000	103146394	954	954	954	954	0
198	20240216	155900	103146394	954	954	954	954	0
199	20240216	155800	103146394	954	954	954	954	0
200	20240216	155700	103146394	954	954	954	954	0
201	20240216	155600	103146394	954	954	954	954	0
202	20240216	155500	103146394	954	954	954	954	0
203	20240216	155400	103146394	954	954	954	954	0
204	20240216	155300	103146394	954	954	954	954	0
205	20240216	155200	103146394	954	954	954	954	0
206	20240216	155100	103146394	954	954	954	954	0
207	20240216	155000	103146394	954	954	954	954	0
208	20240216	154900	103146394	954	954	954	954	0
209	20240216	154800	103146394	954	954	954	954	0
210	20240216	154700	103146394	954	954	954	954	0
211	20240216	154600	103146394	954	954	954	954	0
212	20240216	154500	103146394	954	954	954	954	3263
213	20240216	154400	103146394	954	954	954	954	0
214	20240216	154300	103146394	954	954	954	954	0
215	20240216	154200	103146394	954	954	954	954	0
216	20240216	154100	103146394	954	954	954	954	0
217	20240216	154000	103146394	954	954	954	954	0
218	20240216	153900	103146394	954	954	954	954	0
219	20240216	153800	103146394	954	954	954	954	0
220	20240216	153700	103146394	954	954	954	954	0
221	20240216	153600	103146394	954	954	954	954	0
222	20240216	153500	103146394	954	954	954	954	0
223	20240216	153400	103146394	954	954	954	954	0
224	20240216	153300	103146394	954	954	954	954	0
225	20240216	153200	103146394	954	954	954	954	0
226	20240216	153100	103146394	954	954	954	954	0
227	20240216	153000	103146394	954	954	954	954	3263
228	20240216	152900	100033492	954	954	954	954	0
229	20240216	152800	100033492	954	954	954	954	0
230	20240216	152700	100033492	954	954	954	954	0
231	20240216	152600	100033492	954	954	954	954	0
232	20240216	152500	100033492	954	954	954	954	0
233	20240216	152400	100033492	954	954	954	954	0
234	20240216	152300	100033492	954	954	954	954	0
235	20240216	152200	100033492	954	954	954	954	0
236	20240216	152100	100033492	954	954	954	954	0
237	20240216	152000	100033492	954	954	954	954	0
238	20240216	151900	100033492	954	955	955	954	998
239	20240216	151800	99081398	954	954	954	954	4
240	20240216	151700	99077582	955	955	955	955	546
241	20240216	151600	98556152	955	955	955	955	524
242	20240216	151500	98055732	956	956	956	956	2
243	20240216	151400	98053820	958	958	958	958	0
244	20240216	151300	98053820	958	952	958	952	6000
245	20240216	151200	92331120	953	953	953	953	0
246	20240216	151100	92331120	953	953	953	953	0
247	20240216	151000	92331120	953	945	953	945	5236
248	20240216	150900	87365399	945	949	949	945	3900
249	20240216	150800	83679782	949	937	949	935	4239
250	20240216	150700	79674825	937	944	944	937	7392
251	20240216	150600	72696784	945	945	945	945	1
252	20240216	150500	72695839	944	944	944	944	4
253	20240216	150400	72692063	944	944	944	944	4300
254	20240216	150300	68632863	945	945	945	945	0
255	20240216	150200	68632863	945	945	945	945	1
256	20240216	150100	68631918	943	943	943	943	6112
257	20240216	150000	62868302	945	943	945	943	900
258	20240216	145900	62019600	944	944	944	944	0
259	20240216	145800	62019600	944	944	944	944	100
260	20240216	145700	61925200	944	944	944	944	0
261	20240216	145600	61925200	944	944	944	944	0
262	20240216	145500	61925200	944	944	944	944	1
263	20240216	145400	61924256	945	944	945	944	15
264	20240216	145300	61910095	945	944	945	944	2
265	20240216	145200	61908206	944	944	944	944	0
266	20240216	145100	61908206	944	944	944	944	0
267	20240216	145000	61908206	944	944	944	944	4
268	20240216	144900	61904430	945	944	945	944	101
269	20240216	144800	61809085	944	944	944	944	0
270	20240216	144700	61809085	944	944	945	944	26
271	20240216	144600	61784540	944	945	945	944	5
272	20240216	144500	61779819	944	944	944	944	66
273	20240216	144400	61717515	944	944	944	944	50
274	20240216	144300	61670315	943	944	944	943	59
275	20240216	144200	61614677	943	943	943	943	0
276	20240216	144100	61614677	943	933	943	933	4625
277	20240216	144000	57266928	933	933	933	933	0
278	20240216	143900	57266928	933	933	933	933	0
279	20240216	143800	57266928	933	933	933	933	0
280	20240216	143700	57266928	933	933	933	933	0
281	20240216	143600	57266928	933	933	933	933	0
282	20240216	143500	57266928	933	932	933	932	3
283	20240216	143400	57264131	932	932	932	932	0
284	20240216	143300	57264131	932	932	932	932	0
285	20240216	143200	57264131	932	932	932	932	0
286	20240216	143100	57264131	932	932	932	932	0
287	20240216	143000	57264131	932	932	932	932	458
288	20240216	142900	56837275	932	932	932	932	0
289	20240216	142800	56837275	932	932	932	932	0
290	20240216	142700	56837275	932	932	932	932	0
291	20240216	142600	56837275	932	932	932	932	0
292	20240216	142500	56837275	932	932	932	932	88
293	20240216	142400	56755259	932	932	932	932	500
294	20240216	142300	56289259	932	932	932	932	0
295	20240216	142200	56289259	932	932	932	932	0
296	20240216	142100	56289259	932	932	932	932	0
297	20240216	142000	56289259	932	932	932	932	0
298	20240216	141900	56289259	932	932	932	932	1500
299	20240216	141800	54891259	932	932	932	932	0
300	20240216	141700	54891259	932	932	932	932	0
301	20240216	141600	54891259	932	932	932	932	0
302	20240216	141500	54891259	932	932	932	932	0
303	20240216	141400	54891259	932	932	932	932	0
304	20240216	141300	54891259	932	932	932	932	0
305	20240216	141200	54891259	932	932	932	932	0
306	20240216	141100	54891259	932	932	932	932	0
307	20240216	141000	54891259	932	932	932	932	0
308	20240216	140900	54891259	932	932	932	932	0
309	20240216	140800	54891259	932	932	932	932	0
310	20240216	140700	54891259	932	932	932	932	0
311	20240216	140600	54891259	932	932	932	932	0
312	20240216	140500	54891259	932	932	932	932	0
313	20240216	140400	54891259	932	932	932	932	0
314	20240216	140300	54891259	932	932	932	932	0
315	20240216	140200	54891259	932	932	932	932	30
316	20240216	140100	54863299	932	932	932	932	0
317	20240216	140000	54863299	932	932	932	932	0
318	20240216	135900	54863299	932	932	932	932	0
319	20240216	135800	54863299	932	932	932	932	0
320	20240216	135700	54863299	932	932	932	932	7
321	20240216	135600	54856775	932	932	932	932	3
322	20240216	135500	54853979	932	932	932	932	500
323	20240216	135400	54387979	932	932	932	932	0
324	20240216	135300	54387979	932	932	932	932	0
325	20240216	135200	54387979	932	932	932	932	0
326	20240216	135100	54387979	932	932	932	932	0
327	20240216	135000	54387979	932	932	932	932	33
328	20240216	134900	54357223	931	931	931	931	0
329	20240216	134800	54357223	931	931	931	931	0
330	20240216	134700	54357223	931	931	931	931	0
331	20240216	134600	54357223	931	931	931	931	1
332	20240216	134500	54356292	931	931	931	931	0
333	20240216	134400	54356292	931	931	931	931	0
334	20240216	134300	54356292	931	931	931	931	0
335	20240216	134200	54356292	931	931	931	931	0
336	20240216	134100	54356292	931	931	931	931	50
337	20240216	134000	54309742	931	931	931	931	0
338	20240216	133900	54309742	931	931	931	931	0
339	20240216	133800	54309742	931	931	931	931	0
340	20240216	133700	54309742	931	931	931	931	0
341	20240216	133600	54309742	931	931	931	931	5
342	20240216	133500	54305087	931	931	931	931	0
343	20240216	133400	54305087	931	931	931	931	0
344	20240216	133300	54305087	931	931	931	931	1
345	20240216	133200	54304156	931	931	931	931	53
346	20240216	133100	54254813	929	929	929	929	0
347	20240216	133000	54254813	929	929	929	929	0
348	20240216	132900	54254813	929	929	929	929	0
349	20240216	132800	54254813	929	929	929	929	0
350	20240216	132700	54254813	929	929	929	929	0
351	20240216	132600	54254813	929	929	929	929	0
352	20240216	132500	54254813	929	929	929	929	0
353	20240216	132400	54254813	929	929	929	929	0
354	20240216	132300	54254813	929	929	929	929	0
355	20240216	132200	54254813	929	929	929	929	0
356	20240216	132100	54254813	929	929	929	929	0
357	20240216	132000	54254813	929	929	929	929	0
358	20240216	131900	54254813	929	929	929	929	0
359	20240216	131800	54254813	929	929	929	929	0
360	20240216	131700	54254813	929	929	929	929	1791
361	20240216	131600	52590974	928	928	928	928	0
362	20240216	131500	52590974	928	928	928	928	0
363	20240216	131400	52590974	928	928	928	928	1
364	20240216	131300	52590046	929	929	929	929	100
365	20240216	131200	52497146	929	930	930	929	12697
366	20240216	131100	40699492	931	931	931	931	463
367	20240216	131000	40268439	933	933	933	933	0
368	20240216	130900	40268439	933	933	933	933	0
369	20240216	130800	40268439	933	933	933	933	0
370	20240216	130700	40268439	933	933	933	933	102
371	20240216	130600	40173273	933	933	933	933	0
372	20240216	130500	40173273	933	933	933	933	0
373	20240216	130400	40173273	933	933	933	933	0
374	20240216	130300	40173273	933	933	933	933	0
375	20240216	130200	40173273	933	933	933	933	1
376	20240216	130100	40172340	931	931	931	931	0
377	20240216	130000	40172340	931	931	931	931	194
378	20240216	125900	39991726	931	931	931	931	0
379	20240216	125800	39991726	931	931	931	931	0
380	20240216	125700	39991726	931	931	931	931	181
381	20240216	125600	39823215	931	931	931	931	75
382	20240216	125500	39753390	931	931	931	931	0
383	20240216	125400	39753390	931	931	931	931	0
384	20240216	125300	39753390	931	931	931	931	0
385	20240216	125200	39753390	931	931	931	931	0
386	20240216	125100	39753390	931	931	931	931	0
387	20240216	125000	39753390	931	931	931	931	8
388	20240216	124900	39745942	931	931	931	931	0
389	20240216	124800	39745942	931	931	931	931	5000
390	20240216	124700	35090942	931	931	931	931	0
391	20240216	124600	35090942	931	932	932	931	371
392	20240216	124500	34745440	933	935	935	933	1562
393	20240216	124400	33288017	935	935	935	935	0
394	20240216	124300	33288017	935	935	935	935	0
395	20240216	124200	33288017	935	935	935	935	0
396	20240216	124100	33288017	935	935	935	935	0
397	20240216	124000	33288017	935	935	935	935	0
398	20240216	123900	33288017	935	935	935	935	0
399	20240216	123800	33288017	935	935	935	935	0
400	20240216	123700	33288017	935	935	935	935	0
401	20240216	123600	33288017	935	935	935	935	0
402	20240216	123500	33288017	935	935	935	935	0
403	20240216	123400	33288017	935	935	935	935	0
404	20240216	123300	33288017	935	937	937	935	825
405	20240216	123200	32515370	939	939	939	939	0
406	20240216	123100	32515370	939	939	939	939	0
407	20240216	123000	32515370	939	939	939	939	0
408	20240216	122900	32515370	939	939	939	939	0
409	20240216	122800	32515370	939	939	939	939	0
410	20240216	122700	32515370	939	939	939	939	0
411	20240216	122600	32515370	939	939	939	939	0
412	20240216	122500	32515370	939	939	939	939	0
413	20240216	122400	32515370	939	939	939	939	0
414	20240216	122300	32515370	939	939	939	939	0
415	20240216	122200	32515370	939	939	939	939	0
416	20240216	122100	32515370	939	939	939	939	25
417	20240216	122000	32491895	939	939	939	939	0
418	20240216	121900	32491895	939	939	939	939	0
419	20240216	121800	32491895	939	939	939	939	0
420	20240216	121700	32491895	939	939	939	939	1
421	20240216	121600	32490956	937	937	937	937	0
422	20240216	121500	32490956	937	937	937	937	0
423	20240216	121400	32490956	937	938	938	937	441
424	20240216	121300	32077738	939	939	939	939	0
425	20240216	121200	32077738	939	939	939	939	8
426	20240216	121100	32070226	939	939	939	939	0
427	20240216	121000	32070226	939	939	939	939	0
428	20240216	120900	32070226	939	939	939	939	1
429	20240216	120800	32069287	937	937	937	937	0
430	20240216	120700	32069287	937	937	937	937	125
431	20240216	120600	31952162	939	939	939	939	0
432	20240216	120500	31952162	939	939	939	939	0
433	20240216	120400	31952162	939	939	939	939	0
434	20240216	120300	31952162	939	939	939	939	0
435	20240216	120200	31952162	939	939	939	939	450
436	20240216	120100	31529612	939	937	939	937	101
437	20240216	120000	31434972	937	934	937	934	2
438	20240216	115900	31433101	933	933	933	933	1
439	20240216	115800	31432168	933	933	933	933	0
440	20240216	115700	31432168	933	933	933	933	0
441	20240216	115600	31432168	933	933	933	933	0
442	20240216	115500	31432168	933	933	933	933	1
443	20240216	115400	31431235	933	933	933	933	0
444	20240216	115300	31431235	933	933	933	933	0
445	20240216	115200	31431235	933	933	933	933	0
446	20240216	115100	31431235	933	933	933	933	1
447	20240216	115000	31430302	933	933	933	933	0
448	20240216	114900	31430302	933	933	933	933	0
449	20240216	114800	31430302	933	933	933	933	1
450	20240216	114700	31429369	933	933	933	933	0
451	20240216	114600	31429369	933	933	933	933	0
452	20240216	114500	31429369	933	933	933	933	76
453	20240216	114400	31358461	936	936	936	936	0
454	20240216	114300	31358461	936	936	936	936	0
455	20240216	114200	31358461	936	936	936	936	0
456	20240216	114100	31358461	936	936	936	936	0
457	20240216	114000	31358461	936	936	936	936	0
458	20240216	113900	31358461	936	936	936	936	0
459	20240216	113800	31358461	936	936	936	936	99
460	20240216	113700	31265797	936	933	936	933	2
461	20240216	113600	31263928	933	933	933	933	0
462	20240216	113500	31263928	933	933	933	933	0
463	20240216	113400	31263928	933	933	933	933	0
464	20240216	113300	31263928	933	933	933	933	99
465	20240216	113200	31171561	935	935	935	935	2635
466	20240216	113100	28707836	933	933	933	933	0
467	20240216	113000	28707836	933	933	933	933	1
468	20240216	112900	28706903	934	933	934	933	70
469	20240216	112800	28641524	934	934	934	934	0
470	20240216	112700	28641524	934	934	934	934	0
471	20240216	112600	28641524	934	933	934	933	12
472	20240216	112500	28630317	934	934	934	934	0
473	20240216	112400	28630317	934	934	934	934	0
474	20240216	112300	28630317	934	933	934	933	107
475	20240216	112200	28530466	933	933	933	933	0
476	20240216	112100	28530466	933	933	933	933	0
477	20240216	112000	28530466	933	933	933	933	0
478	20240216	111900	28530466	933	933	933	933	3
479	20240216	111800	28527667	933	933	933	933	0
480	20240216	111700	28527667	933	933	933	933	0
481	20240216	111600	28527667	933	933	933	933	0
482	20240216	111500	28527667	933	933	933	933	0
483	20240216	111400	28527667	933	933	933	933	0
484	20240216	111300	28527667	933	933	933	933	9
485	20240216	111200	28519270	933	933	933	933	1
486	20240216	111100	28518337	932	932	932	932	0
487	20240216	111000	28518337	932	932	932	932	0
488	20240216	110900	28518337	932	932	932	932	0
489	20240216	110800	28518337	932	932	932	932	0
490	20240216	110700	28518337	932	932	932	932	0
491	20240216	110600	28518337	932	932	932	932	60
492	20240216	110500	28462417	932	932	932	932	31
493	20240216	110400	28433525	932	932	932	932	0
494	20240216	110300	28433525	932	932	932	932	0
495	20240216	110200	28433525	932	932	932	932	0
496	20240216	110100	28433525	932	932	932	932	0
497	20240216	110000	28433525	932	932	932	932	0
498	20240216	105900	28433525	932	932	932	932	3
499	20240216	105800	28430729	932	932	932	932	0
500	20240216	105700	28430729	932	932	932	932	0
501	20240216	105600	28430729	932	932	932	932	0
502	20240216	105500	28430729	932	932	932	932	6
503	20240216	105400	28425137	930	930	930	930	2230
504	20240216	105300	26351237	930	930	930	930	99
505	20240216	105200	26259167	930	930	930	930	201
506	20240216	105100	26072237	930	930	930	930	0
507	20240216	105000	26072237	930	930	930	930	0
508	20240216	104900	26072237	930	930	930	930	0
509	20240216	104800	26072237	930	930	930	930	3
510	20240216	104700	26069447	931	931	931	931	0
511	20240216	104600	26069447	931	931	931	931	0
512	20240216	104500	26069447	931	931	931	931	0
513	20240216	104400	26069447	931	931	931	931	0
514	20240216	104300	26069447	931	931	931	931	297
515	20240216	104200	25792940	931	931	931	931	0
516	20240216	104100	25792940	931	931	931	931	1
517	20240216	104000	25792009	931	931	931	931	0
518	20240216	103900	25792009	931	931	931	931	135
519	20240216	103800	25666324	931	931	931	931	0
520	20240216	103700	25666324	931	931	931	931	0
521	20240216	103600	25666324	931	929	931	929	3
522	20240216	103500	25663535	931	929	931	929	2
523	20240216	103400	25661675	929	929	929	929	1
524	20240216	103300	25660746	928	928	928	928	200
525	20240216	103200	25475146	928	930	930	928	5447
526	20240216	103100	20412637	930	930	930	930	0
527	20240216	103000	20412637	930	930	930	930	0
528	20240216	102900	20412637	930	930	930	930	0
529	20240216	102800	20412637	930	930	930	930	0
530	20240216	102700	20412637	930	931	931	930	1150
531	20240216	102600	19343028	934	934	934	934	0
532	20240216	102500	19343028	934	933	934	930	8006
533	20240216	102400	11885163	935	935	935	935	0
534	20240216	102300	11885163	935	935	935	935	0
535	20240216	102200	11885163	935	935	935	935	0
536	20240216	102100	11885163	935	935	935	935	0
537	20240216	102000	11885163	935	935	935	935	1
538	20240216	101900	11884228	932	932	932	932	0
539	20240216	101800	11884228	932	932	932	932	0
540	20240216	101700	11884228	932	932	932	932	0
541	20240216	101600	11884228	932	932	932	932	0
542	20240216	101500	11884228	932	932	932	932	0
543	20240216	101400	11884228	932	932	932	932	0
544	20240216	101300	11884228	932	932	932	932	0
545	20240216	101200	11884228	932	932	932	932	0
546	20240216	101100	11884228	932	932	932	932	0
547	20240216	101000	11884228	932	932	932	932	0
548	20240216	100900	11884228	932	932	932	932	0
549	20240216	100800	11884228	932	932	932	932	0
550	20240216	100700	11884228	932	932	932	932	0
551	20240216	100600	11884228	932	932	932	932	0
552	20240216	100500	11884228	932	932	932	932	0
553	20240216	100400	11884228	932	932	932	932	0
554	20240216	100300	11884228	932	932	932	932	0
555	20240216	100200	11884228	932	934	934	932	156
556	20240216	100100	11738834	936	936	936	936	100
557	20240216	100000	11645234	938	938	938	938	2
558	20240216	095900	11643358	938	938	938	938	0
559	20240216	095800	11643358	938	938	938	938	0
560	20240216	095700	11643358	938	934	938	934	24
561	20240216	095600	11620853	931	931	931	931	0
562	20240216	095500	11620853	931	931	931	931	0
563	20240216	095400	11620853	931	931	931	931	0
564	20240216	095300	11620853	931	931	931	931	0
565	20240216	095200	11620853	931	931	931	931	0
566	20240216	095100	11620853	931	931	931	931	0
567	20240216	095000	11620853	931	931	931	931	0
568	20240216	094900	11620853	931	932	932	931	1282
569	20240216	094800	10426702	933	935	935	933	1955
570	20240216	094700	8600919	936	936	936	936	3
571	20240216	094600	8598111	936	936	936	936	0
572	20240216	094500	8598111	936	936	936	936	0
573	20240216	094400	8598111	936	936	936	936	0
574	20240216	094300	8598111	936	936	936	936	787
575	20240216	094200	7861479	936	936	936	936	0
576	20240216	094100	7861479	936	936	936	936	1
577	20240216	094000	7860543	936	936	936	936	0
578	20240216	093900	7860543	936	936	936	936	0
579	20240216	093800	7860543	936	936	936	936	0
580	20240216	093700	7860543	936	936	936	936	200
581	20240216	093600	7673343	935	935	935	935	0
582	20240216	093500	7673343	935	935	935	935	18
583	20240216	093400	7656513	935	935	935	935	0
584	20240216	093300	7656513	935	935	935	935	0
585	20240216	093200	7656513	935	935	935	935	0
586	20240216	093100	7656513	935	935	935	935	0
587	20240216	093000	7656513	935	935	935	935	0
588	20240216	092900	7656513	935	935	935	935	182
589	20240216	092800	7486343	936	936	936	936	1140
590	20240216	092700	6419303	939	939	939	939	0
591	20240216	092600	6419303	939	939	939	939	240
592	20240216	092500	6193943	939	939	939	939	0
593	20240216	092400	6193943	939	939	939	939	0
594	20240216	092300	6193943	939	939	939	939	1
595	20240216	092200	6193004	936	936	936	936	0
596	20240216	092100	6193004	936	936	936	936	0
597	20240216	092000	6193004	936	936	936	936	0
598	20240216	091900	6193004	936	936	936	936	50
599	20240216	091800	6146204	938	938	938	938	0
600	20240216	091700	6146204	938	938	939	938	2676
601	20240216	091600	3634427	938	938	938	938	9
602	20240216	091500	3625985	939	939	939	939	0
603	20240216	091400	3625985	939	939	939	939	5
604	20240216	091300	3621290	939	939	939	939	10
605	20240216	091200	3611900	938	938	938	938	0
606	20240216	091100	3611900	938	938	938	938	0
607	20240216	091000	3611900	938	938	938	938	0
608	20240216	090900	3611900	938	939	939	938	1700
609	20240216	090800	2017277	940	943	943	940	2138
610	20240216	090700	7530	943	943	943	943	1
611	20240216	090600	6587	943	943	943	943	0
612	20240216	090500	6587	943	943	943	943	0
613	20240216	090400	6587	943	940	943	940	5
614	20240216	090300	1878	939	939	939	939	2
615	20240216	090200	0	939	939	939	939	0
616	20240216	090100	0	939	939	939	939	0
617	20240216	090000	0	939	939	939	939	0