KissMeData/276730/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204800	102937870	907	907	907	907	3223
3	20240213	204700	102937870	907	907	907	907	0
4	20240213	204600	102937870	907	907	907	907	0
5	20240213	204500	102937870	907	907	907	907	0
6	20240213	204400	102937870	907	907	907	907	0
7	20240213	204300	102937870	907	907	907	907	0
8	20240213	204200	102937870	907	907	907	907	0
9	20240213	204100	102937870	907	907	907	907	0
10	20240213	204000	102937870	907	907	907	907	0
11	20240213	203900	102937870	907	907	907	907	0
12	20240213	203800	102937870	907	907	907	907	0
13	20240213	203700	102937870	907	907	907	907	0
14	20240213	203600	102937870	907	907	907	907	0
15	20240213	203500	102937870	907	907	907	907	0
16	20240213	203400	102937870	907	907	907	907	0
17	20240213	203300	102937870	907	907	907	907	0
18	20240213	203200	102937870	907	907	907	907	0
19	20240213	203100	102937870	907	907	907	907	0
20	20240213	203000	102937870	907	907	907	907	0
21	20240213	202900	102937870	907	907	907	907	0
22	20240213	202800	102937870	907	907	907	907	0
23	20240213	202700	102937870	907	907	907	907	0
24	20240213	202600	102937870	907	907	907	907	0
25	20240213	202500	102937870	907	907	907	907	0
26	20240213	202400	102937870	907	907	907	907	0
27	20240213	202300	102937870	907	907	907	907	0
28	20240213	202200	102937870	907	907	907	907	0
29	20240213	202100	102937870	907	907	907	907	0
30	20240213	202000	102937870	907	907	907	907	0
31	20240213	201900	102937870	907	907	907	907	0
32	20240213	201800	102937870	907	907	907	907	3223
33	20240213	201700	102937870	907	907	907	907	0
34	20240213	201600	102937870	907	907	907	907	0
35	20240213	201500	102937870	907	907	907	907	0
36	20240213	201400	102937870	907	907	907	907	0
37	20240213	201300	102937870	907	907	907	907	0
38	20240213	201200	102937870	907	907	907	907	0
39	20240213	201100	102937870	907	907	907	907	0
40	20240213	201000	102937870	907	907	907	907	0
41	20240213	200900	102937870	907	907	907	907	0
42	20240213	200800	102937870	907	907	907	907	0
43	20240213	200700	102937870	907	907	907	907	0
44	20240213	200600	102937870	907	907	907	907	0
45	20240213	200500	102937870	907	907	907	907	0
46	20240213	200400	102937870	907	907	907	907	0
47	20240213	200300	102937870	907	907	907	907	0
48	20240213	200200	102937870	907	907	907	907	0
49	20240213	200100	102937870	907	907	907	907	0
50	20240213	200000	102937870	907	907	907	907	0
51	20240213	195900	102937870	907	907	907	907	0
52	20240213	195800	102937870	907	907	907	907	0
53	20240213	195700	102937870	907	907	907	907	0
54	20240213	195600	102937870	907	907	907	907	0
55	20240213	195500	102937870	907	907	907	907	0
56	20240213	195400	102937870	907	907	907	907	0
57	20240213	195300	102937870	907	907	907	907	0
58	20240213	195200	102937870	907	907	907	907	0
59	20240213	195100	102937870	907	907	907	907	0
60	20240213	195000	102937870	907	907	907	907	0
61	20240213	194900	102937870	907	907	907	907	0
62	20240213	194800	102937870	907	907	907	907	3223
63	20240213	194700	102937870	907	907	907	907	0
64	20240213	194600	102937870	907	907	907	907	0
65	20240213	194500	102937870	907	907	907	907	0
66	20240213	194400	102937870	907	907	907	907	0
67	20240213	194300	102937870	907	907	907	907	0
68	20240213	194200	102937870	907	907	907	907	0
69	20240213	194100	102937870	907	907	907	907	0
70	20240213	194000	102937870	907	907	907	907	0
71	20240213	193900	102937870	907	907	907	907	0
72	20240213	193800	102937870	907	907	907	907	0
73	20240213	193700	102937870	907	907	907	907	0
74	20240213	193600	102937870	907	907	907	907	0
75	20240213	193500	102937870	907	907	907	907	0
76	20240213	193400	102937870	907	907	907	907	0
77	20240213	193300	102937870	907	907	907	907	0
78	20240213	193200	102937870	907	907	907	907	0
79	20240213	193100	102937870	907	907	907	907	0
80	20240213	193000	102937870	907	907	907	907	0
81	20240213	192900	102937870	907	907	907	907	0
82	20240213	192800	102937870	907	907	907	907	0
83	20240213	192700	102937870	907	907	907	907	0
84	20240213	192600	102937870	907	907	907	907	0
85	20240213	192500	102937870	907	907	907	907	0
86	20240213	192400	102937870	907	907	907	907	0
87	20240213	192300	102937870	907	907	907	907	0
88	20240213	192200	102937870	907	907	907	907	0
89	20240213	192100	102937870	907	907	907	907	0
90	20240213	192000	102937870	907	907	907	907	0
91	20240213	191900	102937870	907	907	907	907	0
92	20240213	191800	102937870	907	907	907	907	3223
93	20240213	191700	102937870	907	907	907	907	0
94	20240213	191600	102937870	907	907	907	907	0
95	20240213	191500	102937870	907	907	907	907	0
96	20240213	191400	102937870	907	907	907	907	0
97	20240213	191300	102937870	907	907	907	907	0
98	20240213	191200	102937870	907	907	907	907	0
99	20240213	191100	102937870	907	907	907	907	0
100	20240213	191000	102937870	907	907	907	907	0
101	20240213	190900	102937870	907	907	907	907	0
102	20240213	190800	102937870	907	907	907	907	0
103	20240213	190700	102937870	907	907	907	907	0
104	20240213	190600	102937870	907	907	907	907	0
105	20240213	190500	102937870	907	907	907	907	0
106	20240213	190400	102937870	907	907	907	907	0
107	20240213	190300	102937870	907	907	907	907	0
108	20240213	190200	102937870	907	907	907	907	0
109	20240213	190100	102937870	907	907	907	907	0
110	20240213	190000	102937870	907	907	907	907	0
111	20240213	185900	102937870	907	907	907	907	0
112	20240213	185800	102937870	907	907	907	907	0
113	20240213	185700	102937870	907	907	907	907	0
114	20240213	185600	102937870	907	907	907	907	0
115	20240213	185500	102937870	907	907	907	907	0
116	20240213	185400	102937870	907	907	907	907	0
117	20240213	185300	102937870	907	907	907	907	0
118	20240213	185200	102937870	907	907	907	907	0
119	20240213	185100	102937870	907	907	907	907	0
120	20240213	185000	102937870	907	907	907	907	0
121	20240213	184900	102937870	907	907	907	907	0
122	20240213	184800	102937870	907	907	907	907	3223
123	20240213	184700	102937870	907	907	907	907	0
124	20240213	184600	102937870	907	907	907	907	0
125	20240213	184500	102937870	907	907	907	907	0
126	20240213	184400	102937870	907	907	907	907	0
127	20240213	184300	102937870	907	907	907	907	0
128	20240213	184200	102937870	907	907	907	907	0
129	20240213	184100	102937870	907	907	907	907	0
130	20240213	184000	102937870	907	907	907	907	0
131	20240213	183900	102937870	907	907	907	907	0
132	20240213	183800	102937870	907	907	907	907	0
133	20240213	183700	102937870	907	907	907	907	0
134	20240213	183600	102937870	907	907	907	907	0
135	20240213	183500	102937870	907	907	907	907	0
136	20240213	183400	102937870	907	907	907	907	0
137	20240213	183300	102937870	907	907	907	907	0
138	20240213	183200	102937870	907	907	907	907	0
139	20240213	183100	102937870	907	907	907	907	0
140	20240213	183000	102937870	907	907	907	907	0
141	20240213	182900	102937870	907	907	907	907	0
142	20240213	182800	102937870	907	907	907	907	0
143	20240213	182700	102937870	907	907	907	907	0
144	20240213	182600	102937870	907	907	907	907	0
145	20240213	182500	102937870	907	907	907	907	0
146	20240213	182400	102937870	907	907	907	907	0
147	20240213	182300	102937870	907	907	907	907	0
148	20240213	182200	102937870	907	907	907	907	0
149	20240213	182100	102937870	907	907	907	907	0
150	20240213	182000	102937870	907	907	907	907	0
151	20240213	181900	102937870	907	907	907	907	0
152	20240213	181800	102937870	907	907	907	907	3223
153	20240213	181700	102937870	907	907	907	907	0
154	20240213	181600	102937870	907	907	907	907	0
155	20240213	181500	102937870	907	907	907	907	0
156	20240213	181400	102937870	907	907	907	907	0
157	20240213	181300	102937870	907	907	907	907	0
158	20240213	181200	102937870	907	907	907	907	0
159	20240213	181100	102937870	907	907	907	907	0
160	20240213	181000	102937870	907	907	907	907	0
161	20240213	180900	102937870	907	907	907	907	0
162	20240213	180800	102937870	907	907	907	907	0
163	20240213	180700	102937870	907	907	907	907	0
164	20240213	180600	102937870	907	907	907	907	0
165	20240213	180500	102937870	907	907	907	907	0
166	20240213	180400	102937870	907	907	907	907	0
167	20240213	180300	102937870	907	907	907	907	0
168	20240213	180200	102937870	907	907	907	907	0
169	20240213	180100	102937870	907	907	907	907	0
170	20240213	180000	102937870	907	907	907	907	0
171	20240213	175900	102937870	907	907	907	907	0
172	20240213	175800	102937870	907	907	907	907	0
173	20240213	175700	102937870	907	907	907	907	0
174	20240213	175600	102937870	907	907	907	907	0
175	20240213	175500	102937870	907	907	907	907	0
176	20240213	175400	102937870	907	907	907	907	0
177	20240213	175300	102937870	907	907	907	907	0
178	20240213	175200	102937870	907	907	907	907	0
179	20240213	175100	102937870	907	907	907	907	0
180	20240213	175000	102937870	907	907	907	907	0
181	20240213	174900	102937870	907	907	907	907	0
182	20240213	174800	102937870	907	907	907	907	3223
183	20240213	174700	102937870	907	907	907	907	0
184	20240213	174600	102937870	907	907	907	907	0
185	20240213	174500	102937870	907	907	907	907	0
186	20240213	174400	102937870	907	907	907	907	0
187	20240213	174300	102937870	907	907	907	907	0
188	20240213	174200	102937870	907	907	907	907	0
189	20240213	174100	102937870	907	907	907	907	0
190	20240213	174000	102937870	907	907	907	907	0
191	20240213	173900	102937870	907	907	907	907	0
192	20240213	173800	102937870	907	907	907	907	0
193	20240213	173700	102937870	907	907	907	907	0
194	20240213	173600	102937870	907	907	907	907	0
195	20240213	173500	102937870	907	907	907	907	0
196	20240213	173400	102937870	907	907	907	907	0
197	20240213	173300	102937870	907	907	907	907	0
198	20240213	173200	102937870	907	907	907	907	0
199	20240213	173100	102937870	907	907	907	907	0
200	20240213	173000	102937870	907	907	907	907	0
201	20240213	172900	102937870	907	907	907	907	0
202	20240213	172800	102937870	907	907	907	907	0
203	20240213	172700	102937870	907	907	907	907	0
204	20240213	172600	102937870	907	907	907	907	0
205	20240213	172500	102937870	907	907	907	907	0
206	20240213	172400	102937870	907	907	907	907	0
207	20240213	172300	102937870	907	907	907	907	0
208	20240213	172200	102937870	907	907	907	907	0
209	20240213	172100	102937870	907	907	907	907	0
210	20240213	172000	102937870	907	907	907	907	0
211	20240213	171900	102937870	907	907	907	907	0
212	20240213	171800	102937870	907	907	907	907	3223
213	20240213	171700	102937870	907	907	907	907	0
214	20240213	171600	102937870	907	907	907	907	0
215	20240213	171500	102937870	907	907	907	907	0
216	20240213	171400	102937870	907	907	907	907	0
217	20240213	171300	102937870	907	907	907	907	0
218	20240213	171200	102937870	907	907	907	907	0
219	20240213	171100	102937870	907	907	907	907	0
220	20240213	171000	102937870	907	907	907	907	0
221	20240213	170900	102937870	907	907	907	907	0
222	20240213	170800	102937870	907	907	907	907	0
223	20240213	170700	102937870	907	907	907	907	0
224	20240213	170600	102937870	907	907	907	907	0
225	20240213	170500	102937870	907	907	907	907	0
226	20240213	170400	102937870	907	907	907	907	0
227	20240213	170300	102937870	907	907	907	907	0
228	20240213	170200	102937870	907	907	907	907	0
229	20240213	170100	102937870	907	907	907	907	0
230	20240213	170000	102937870	907	907	907	907	0
231	20240213	165900	102937870	907	907	907	907	0
232	20240213	165800	102937870	907	907	907	907	0
233	20240213	165700	102937870	907	907	907	907	0
234	20240213	165600	102937870	907	907	907	907	0
235	20240213	165500	102937870	907	907	907	907	0
236	20240213	165400	102937870	907	907	907	907	0
237	20240213	165300	102937870	907	907	907	907	0
238	20240213	165200	102937870	907	907	907	907	0
239	20240213	165100	102937870	907	907	907	907	0
240	20240213	165000	102937870	907	907	907	907	0
241	20240213	164900	102937870	907	907	907	907	0
242	20240213	164800	102937870	907	907	907	907	3223
243	20240213	164700	102937870	907	907	907	907	0
244	20240213	164600	102937870	907	907	907	907	0
245	20240213	164500	102937870	907	907	907	907	0
246	20240213	164400	102937870	907	907	907	907	0
247	20240213	164300	102937870	907	907	907	907	0
248	20240213	164200	102937870	907	907	907	907	0
249	20240213	164100	102937870	907	907	907	907	0
250	20240213	164000	102937870	907	907	907	907	0
251	20240213	163900	102937870	907	907	907	907	0
252	20240213	163800	102937870	907	907	907	907	0
253	20240213	163700	102937870	907	907	907	907	0
254	20240213	163600	102937870	907	907	907	907	0
255	20240213	163500	102937870	907	907	907	907	0
256	20240213	163400	102937870	907	907	907	907	0
257	20240213	163300	102937870	907	907	907	907	0
258	20240213	163200	102937870	907	907	907	907	0
259	20240213	163100	102937870	907	907	907	907	0
260	20240213	163000	102937870	907	907	907	907	0
261	20240213	162900	102937870	907	907	907	907	0
262	20240213	162800	102937870	907	907	907	907	0
263	20240213	162700	102937870	907	907	907	907	0
264	20240213	162600	102937870	907	907	907	907	0
265	20240213	162500	102937870	907	907	907	907	0
266	20240213	162400	102937870	907	907	907	907	0
267	20240213	162300	102937870	907	907	907	907	0
268	20240213	162200	102937870	907	907	907	907	0
269	20240213	162100	102937870	907	907	907	907	0
270	20240213	162000	102937870	907	907	907	907	0
271	20240213	161900	102937870	907	907	907	907	0
272	20240213	161800	102937870	907	907	907	907	3223
273	20240213	161700	102937870	907	907	907	907	0
274	20240213	161600	102937870	907	907	907	907	0
275	20240213	161500	102937870	907	907	907	907	0
276	20240213	161400	102937870	907	907	907	907	0
277	20240213	161300	102937870	907	907	907	907	0
278	20240213	161200	102937870	907	907	907	907	0
279	20240213	161100	102937870	907	907	907	907	0
280	20240213	161000	102937870	907	907	907	907	0
281	20240213	160900	102937870	907	907	907	907	0
282	20240213	160800	102937870	907	907	907	907	0
283	20240213	160700	102937870	907	907	907	907	0
284	20240213	160600	102937870	907	907	907	907	0
285	20240213	160500	102937870	907	907	907	907	0
286	20240213	160400	102937870	907	907	907	907	0
287	20240213	160300	102937870	907	907	907	907	0
288	20240213	160200	102937870	907	907	907	907	0
289	20240213	160100	102937870	907	907	907	907	0
290	20240213	160000	102937870	907	907	907	907	0
291	20240213	155900	102937870	907	907	907	907	0
292	20240213	155800	102937870	907	907	907	907	0
293	20240213	155700	102937870	907	907	907	907	0
294	20240213	155600	102937870	907	907	907	907	0
295	20240213	155500	102937870	907	907	907	907	0
296	20240213	155400	102937870	907	907	907	907	0
297	20240213	155300	102937870	907	907	907	907	0
298	20240213	155200	102937870	907	907	907	907	0
299	20240213	155100	102937870	907	907	907	907	0
300	20240213	155000	102937870	907	907	907	907	0
301	20240213	154900	102937870	907	907	907	907	0
302	20240213	154800	102937870	907	907	907	907	3223
303	20240213	154700	102937870	907	907	907	907	0
304	20240213	154600	102937870	907	907	907	907	0
305	20240213	154500	102937870	907	907	907	907	0
306	20240213	154400	102937870	907	907	907	907	0
307	20240213	154300	102937870	907	907	907	907	0
308	20240213	154200	102937870	907	907	907	907	0
309	20240213	154100	102937870	907	907	907	907	0
310	20240213	154000	102937870	907	907	907	907	0
311	20240213	153900	102937870	907	907	907	907	0
312	20240213	153800	102937870	907	907	907	907	0
313	20240213	153700	102937870	907	907	907	907	0
314	20240213	153600	102937870	907	907	907	907	0
315	20240213	153500	102937870	907	907	907	907	0
316	20240213	153400	102937870	907	907	907	907	0
317	20240213	153300	102937870	907	907	907	907	0
318	20240213	153200	102937870	907	907	907	907	0
319	20240213	153100	102937870	907	907	907	907	0
320	20240213	153000	102937870	907	907	907	907	3223
321	20240213	152900	100014609	906	906	906	906	0
322	20240213	152800	100014609	906	906	906	906	0
323	20240213	152700	100014609	906	906	906	906	0
324	20240213	152600	100014609	906	906	906	906	0
325	20240213	152500	100014609	906	906	906	906	0
326	20240213	152400	100014609	906	906	906	906	0
327	20240213	152300	100014609	906	906	906	906	0
328	20240213	152200	100014609	906	906	906	906	0
329	20240213	152100	100014609	906	906	906	906	0
330	20240213	152000	100014609	906	906	906	906	0
331	20240213	151900	100014609	906	906	906	906	921
332	20240213	151800	99180183	906	906	906	906	981
333	20240213	151700	98291397	906	906	906	906	500
334	20240213	151600	97838397	906	906	906	906	11
335	20240213	151500	97828431	905	905	905	905	0
336	20240213	151400	97828431	905	905	905	905	326
337	20240213	151300	97533401	906	906	906	906	605
338	20240213	151200	96985271	906	906	906	906	0
339	20240213	151100	96985271	906	906	906	906	0
340	20240213	151000	96985271	906	906	906	906	200
341	20240213	150900	96804071	905	905	905	905	2459
342	20240213	150800	94578676	905	905	905	905	0
343	20240213	150700	94578676	905	905	905	905	2196
344	20240213	150600	92591296	904	905	905	904	17
345	20240213	150500	92575912	905	905	905	905	20
346	20240213	150400	92557812	905	905	905	905	40
347	20240213	150300	92521612	905	905	905	905	0
348	20240213	150200	92521612	905	905	905	905	0
349	20240213	150100	92521612	905	905	905	905	0
350	20240213	150000	92521612	905	905	905	905	206
351	20240213	145900	92335182	905	905	905	905	0
352	20240213	145800	92335182	905	905	905	905	0
353	20240213	145700	92335182	905	905	905	905	0
354	20240213	145600	92335182	905	905	905	905	132
355	20240213	145500	92215722	905	905	905	905	0
356	20240213	145400	92215722	905	905	905	905	90
357	20240213	145300	92134272	905	905	905	905	0
358	20240213	145200	92134272	905	905	905	905	457
359	20240213	145100	91720687	905	905	905	905	0
360	20240213	145000	91720687	905	905	905	905	1
361	20240213	144900	91719782	905	905	905	905	20
362	20240213	144800	91701682	904	904	904	904	634
363	20240213	144700	91128546	904	904	904	904	0
364	20240213	144600	91128546	904	905	905	904	507
365	20240213	144500	90670211	905	905	905	905	21
366	20240213	144400	90651206	905	905	905	905	0
367	20240213	144300	90651206	905	905	905	905	2
368	20240213	144200	90649396	905	905	905	905	0
369	20240213	144100	90649396	905	905	905	905	0
370	20240213	144000	90649396	905	905	905	905	2
371	20240213	143900	90647586	905	905	905	905	0
372	20240213	143800	90647586	905	905	905	905	0
373	20240213	143700	90647586	905	905	905	905	0
374	20240213	143600	90647586	905	905	905	905	0
375	20240213	143500	90647586	905	905	905	905	1
376	20240213	143400	90646681	905	905	905	905	1581
377	20240213	143300	89215876	905	905	905	905	0
378	20240213	143200	89215876	905	905	905	905	0
379	20240213	143100	89215876	905	905	905	905	0
380	20240213	143000	89215876	905	905	905	905	3510
381	20240213	142900	86039326	905	905	905	905	0
382	20240213	142800	86039326	905	905	905	905	0
383	20240213	142700	86039326	905	905	905	905	3
384	20240213	142600	86036611	905	906	906	905	103
385	20240213	142500	85943296	906	906	906	906	0
386	20240213	142400	85943296	906	906	906	906	0
387	20240213	142300	85943296	906	906	906	906	10
388	20240213	142200	85934236	906	906	906	906	0
389	20240213	142100	85934236	906	906	906	906	3
390	20240213	142000	85931518	906	906	906	906	14
391	20240213	141900	85918834	904	904	904	904	0
392	20240213	141800	85918834	904	904	904	904	0
393	20240213	141700	85918834	904	905	905	904	102
394	20240213	141600	85826625	905	905	905	905	116
395	20240213	141500	85721645	905	905	905	905	11
396	20240213	141400	85711690	906	906	906	906	3
397	20240213	141300	85708972	906	906	906	906	0
398	20240213	141200	85708972	906	906	906	906	0
399	20240213	141100	85708972	906	906	906	906	20
400	20240213	141000	85690852	906	906	906	906	0
401	20240213	140900	85690852	906	906	906	906	0
402	20240213	140800	85690852	906	906	906	906	0
403	20240213	140700	85690852	906	906	906	906	0
404	20240213	140600	85690852	906	906	906	906	0
405	20240213	140500	85690852	906	906	906	906	0
406	20240213	140400	85690852	906	906	906	906	0
407	20240213	140300	85690852	906	906	906	906	0
408	20240213	140200	85690852	906	906	906	906	100
409	20240213	140100	85600252	906	906	906	906	0
410	20240213	140000	85600252	906	906	906	906	10
411	20240213	135900	85591192	904	904	904	904	0
412	20240213	135800	85591192	904	904	904	904	0
413	20240213	135700	85591192	904	904	904	904	296
414	20240213	135600	85323608	904	904	904	904	0
415	20240213	135500	85323608	904	904	904	904	0
416	20240213	135400	85323608	904	904	904	904	1
417	20240213	135300	85322704	906	905	906	905	50
418	20240213	135200	85277407	906	906	906	906	0
419	20240213	135100	85277407	906	906	906	906	100
420	20240213	135000	85186807	906	905	906	905	150
421	20240213	134900	85050922	904	904	904	904	5
422	20240213	134800	85046402	904	903	904	903	26
423	20240213	134700	85022920	903	904	904	903	27
424	20240213	134600	84998536	903	903	903	903	44
425	20240213	134500	84958804	903	903	903	903	1018
426	20240213	134400	84039550	903	903	903	903	63
427	20240213	134300	83982661	903	903	903	903	0
428	20240213	134200	83982661	903	903	903	903	0
429	20240213	134100	83982661	903	903	903	903	0
430	20240213	134000	83982661	903	903	903	903	0
431	20240213	133900	83982661	903	903	903	903	0
432	20240213	133800	83982661	903	903	903	903	0
433	20240213	133700	83982661	903	903	903	903	93
434	20240213	133600	83898682	903	904	904	903	12
435	20240213	133500	83887836	905	905	905	905	12
436	20240213	133400	83876976	904	904	904	904	10
437	20240213	133300	83867936	903	903	903	903	0
438	20240213	133200	83867936	903	903	903	903	0
439	20240213	133100	83867936	903	903	903	903	0
440	20240213	133000	83867936	903	903	903	903	0
441	20240213	132900	83867936	903	903	903	903	0
442	20240213	132800	83867936	903	903	903	903	0
443	20240213	132700	83867936	903	903	903	903	0
444	20240213	132600	83867936	903	903	903	903	0
445	20240213	132500	83867936	903	903	903	903	0
446	20240213	132400	83867936	903	903	903	903	0
447	20240213	132300	83867936	903	903	903	903	0
448	20240213	132200	83867936	903	903	903	903	0
449	20240213	132100	83867936	903	905	905	903	12
450	20240213	132000	83857090	902	902	902	902	8
451	20240213	131900	83849874	902	902	902	902	0
452	20240213	131800	83849874	902	902	902	902	922
453	20240213	131700	83018230	902	902	902	902	0
454	20240213	131600	83018230	902	902	902	902	0
455	20240213	131500	83018230	902	902	902	902	0
456	20240213	131400	83018230	902	902	902	902	34
457	20240213	131300	82987562	906	906	906	906	34
458	20240213	131200	82956758	906	906	906	902	117
459	20240213	131100	82850892	902	906	906	902	68
460	20240213	131000	82789420	902	906	906	902	69
461	20240213	130900	82727042	906	906	906	906	7
462	20240213	130800	82720700	906	906	906	906	2
463	20240213	130700	82718888	906	906	906	906	5
464	20240213	130600	82714358	904	904	904	904	0
465	20240213	130500	82714358	904	904	904	904	0
466	20240213	130400	82714358	904	904	904	904	0
467	20240213	130300	82714358	904	904	904	904	52
468	20240213	130200	82667350	904	904	904	904	0
469	20240213	130100	82667350	904	904	904	904	25
470	20240213	130000	82644750	904	904	904	904	28
471	20240213	125900	82619438	902	903	903	902	5025
472	20240213	125800	78086686	903	903	903	903	320
473	20240213	125700	77797726	903	903	903	903	6611
474	20240213	125600	71827993	904	907	907	904	2072
475	20240213	125500	69954332	906	906	906	906	0
476	20240213	125400	69954332	906	907	907	906	2201
477	20240213	125300	67958225	906	907	907	906	95
478	20240213	125200	67872070	907	905	907	905	4618
479	20240213	125100	63689088	905	905	905	905	1
480	20240213	125000	63688183	905	905	905	905	4
481	20240213	124900	63684563	905	905	905	905	0
482	20240213	124800	63684563	905	905	905	905	0
483	20240213	124700	63684563	905	905	905	905	0
484	20240213	124600	63684563	905	905	905	905	199
485	20240213	124500	63504468	905	905	905	905	1000
486	20240213	124400	62599468	905	905	905	905	0
487	20240213	124300	62599468	905	905	905	905	100
488	20240213	124200	62508968	905	905	905	905	0
489	20240213	124100	62508968	905	905	905	905	0
490	20240213	124000	62508968	905	905	905	905	0
491	20240213	123900	62508968	905	905	905	905	2
492	20240213	123800	62507158	905	905	905	905	0
493	20240213	123700	62507158	905	905	905	905	6
494	20240213	123600	62501728	905	905	905	905	0
495	20240213	123500	62501728	905	905	905	905	0
496	20240213	123400	62501728	905	905	905	905	12
497	20240213	123300	62490868	904	904	904	904	0
498	20240213	123200	62490868	904	904	904	904	0
499	20240213	123100	62490868	904	904	904	904	766
500	20240213	123000	61798404	904	904	904	904	20
501	20240213	122900	61780324	904	904	904	904	0
502	20240213	122800	61780324	904	904	904	904	0
503	20240213	122700	61780324	904	904	904	904	3
504	20240213	122600	61777612	903	903	903	903	0
505	20240213	122500	61777612	903	903	903	903	1
506	20240213	122400	61776709	904	904	904	904	0
507	20240213	122300	61776709	904	903	904	903	22
508	20240213	122200	61756833	904	904	904	904	0
509	20240213	122100	61756833	904	904	904	904	0
510	20240213	122000	61756833	904	904	904	904	0
511	20240213	121900	61756833	904	904	904	904	0
512	20240213	121800	61756833	904	904	904	904	0
513	20240213	121700	61756833	904	904	904	904	0
514	20240213	121600	61756833	904	904	904	904	1
515	20240213	121500	61755929	904	904	904	904	0
516	20240213	121400	61755929	904	904	904	904	3
517	20240213	121300	61753217	904	904	904	904	0
518	20240213	121200	61753217	904	903	904	903	32
519	20240213	121100	61724314	903	903	903	903	3
520	20240213	121000	61721605	903	903	903	903	3
521	20240213	120900	61718896	902	902	902	902	60
522	20240213	120800	61664776	902	902	902	902	0
523	20240213	120700	61664776	902	903	903	902	79
524	20240213	120600	61593459	903	903	903	903	1
525	20240213	120500	61592556	903	904	904	903	24
526	20240213	120400	61570869	904	904	904	904	1
527	20240213	120300	61569965	904	904	904	904	0
528	20240213	120200	61569965	904	904	904	904	0
529	20240213	120100	61569965	904	904	904	904	0
530	20240213	120000	61569965	904	904	904	904	0
531	20240213	115900	61569965	904	904	904	904	100
532	20240213	115800	61479565	904	904	904	904	2
533	20240213	115700	61477757	904	904	904	904	0
534	20240213	115600	61477757	904	904	904	904	0
535	20240213	115500	61477757	904	904	904	904	0
536	20240213	115400	61477757	904	904	904	904	1
537	20240213	115300	61476853	905	905	905	905	1
538	20240213	115200	61475948	906	906	906	906	16
539	20240213	115100	61461452	906	906	906	906	6
540	20240213	115000	61456016	906	906	906	906	0
541	20240213	114900	61456016	906	906	906	906	0
542	20240213	114800	61456016	906	906	906	905	17
543	20240213	114700	61440626	902	903	903	902	100
544	20240213	114600	61350416	906	906	906	906	66
545	20240213	114500	61290620	906	906	906	906	0
546	20240213	114400	61290620	906	906	906	906	0
547	20240213	114300	61290620	906	906	906	906	1
548	20240213	114200	61289714	906	906	906	906	1
549	20240213	114100	61288808	902	903	903	902	4500
550	20240213	114000	57229570	903	903	903	903	100
551	20240213	113900	57139270	903	903	903	903	0
552	20240213	113800	57139270	903	903	903	903	275
553	20240213	113700	56890945	904	904	904	904	276
554	20240213	113600	56641441	904	906	906	904	1156
555	20240213	113500	55595313	906	906	906	906	418
556	20240213	113400	55216605	906	906	906	906	1
557	20240213	113300	55215699	904	904	904	904	0
558	20240213	113200	55215699	904	904	904	904	1
559	20240213	113100	55214795	906	906	906	906	0
560	20240213	113000	55214795	906	906	906	906	0
561	20240213	112900	55214795	906	902	906	902	709
562	20240213	112800	54575241	903	903	903	903	134
563	20240213	112700	54454239	903	903	903	903	1064
564	20240213	112600	53493447	903	903	903	903	0
565	20240213	112500	53493447	903	903	903	903	0
566	20240213	112400	53493447	903	903	903	903	1
567	20240213	112300	53492544	903	904	904	903	2693
568	20240213	112200	51060763	903	903	903	903	0
569	20240213	112100	51060763	903	904	904	903	946
570	20240213	112000	50206425	903	903	903	903	0
571	20240213	111900	50206425	903	903	903	903	0
572	20240213	111800	50206425	903	903	903	903	1
573	20240213	111700	50205522	905	905	905	905	0
574	20240213	111600	50205522	905	905	905	905	9
575	20240213	111500	50197377	905	905	905	905	500
576	20240213	111400	49744877	906	906	906	906	20
577	20240213	111300	49726757	905	905	905	905	200
578	20240213	111200	49545757	906	906	906	906	0
579	20240213	111100	49545757	906	906	906	906	3
580	20240213	111000	49543039	906	906	906	906	0
581	20240213	110900	49543039	906	906	906	906	500
582	20240213	110800	49090039	906	906	906	906	31
583	20240213	110700	49061953	903	903	903	903	1225
584	20240213	110600	47955778	907	906	907	906	698
585	20240213	110500	47323389	905	905	905	905	0
586	20240213	110400	47323389	905	905	905	905	1249
587	20240213	110300	46193044	904	904	904	904	0
588	20240213	110200	46193044	904	904	904	904	2000
589	20240213	110100	44385044	904	904	904	904	0
590	20240213	110000	44385044	904	904	904	904	0
591	20240213	105900	44385044	904	904	904	904	5
592	20240213	105800	44380524	904	904	904	904	1
593	20240213	105700	44379620	903	903	903	903	1610
594	20240213	105600	42925790	903	903	903	903	1085
595	20240213	105500	41946035	903	903	903	903	30
596	20240213	105400	41918945	904	904	904	904	2
597	20240213	105300	41917137	904	904	904	904	0
598	20240213	105200	41917137	904	904	904	904	50
599	20240213	105100	41871937	905	905	905	905	0
600	20240213	105000	41871937	905	905	905	905	2
601	20240213	104900	41870127	903	903	903	903	0
602	20240213	104800	41870127	903	903	903	903	16
603	20240213	104700	41855679	903	904	904	903	900
604	20240213	104600	41042111	904	904	904	904	161
605	20240213	104500	40896567	904	904	904	904	100
606	20240213	104400	40806167	904	904	904	904	0
607	20240213	104300	40806167	904	904	904	904	1
608	20240213	104200	40805263	904	904	904	904	8
609	20240213	104100	40798031	904	904	904	904	72
610	20240213	104000	40732943	904	905	905	904	1020
611	20240213	103900	39810843	905	905	905	905	4
612	20240213	103800	39807223	905	905	905	905	6
613	20240213	103700	39801793	905	905	905	905	2
614	20240213	103600	39799983	905	905	905	905	1
615	20240213	103500	39799078	905	905	905	905	0
616	20240213	103400	39799078	905	905	905	905	0
617	20240213	103300	39799078	905	905	905	905	0
618	20240213	103200	39799078	905	905	905	905	29
619	20240213	103100	39772833	905	905	905	905	0
620	20240213	103000	39772833	905	905	905	905	0
621	20240213	102900	39772833	905	905	905	905	0
622	20240213	102800	39772833	905	905	905	905	34
623	20240213	102700	39742063	904	904	904	904	1
624	20240213	102600	39741159	905	905	905	905	4
625	20240213	102500	39737539	905	905	905	905	100
626	20240213	102400	39647039	905	905	905	905	150
627	20240213	102300	39511289	905	905	905	905	1
628	20240213	102200	39510384	905	905	905	905	61
629	20240213	102100	39455179	904	904	904	904	0
630	20240213	102000	39455179	904	904	904	904	76
631	20240213	101900	39386475	904	904	904	904	90
632	20240213	101800	39305115	904	904	904	904	70
633	20240213	101700	39241835	904	904	904	904	0
634	20240213	101600	39241835	904	904	904	904	5
635	20240213	101500	39237315	904	904	904	904	0
636	20240213	101400	39237315	904	904	904	904	9
637	20240213	101300	39229179	904	904	904	904	671
638	20240213	101200	38622595	904	904	904	904	0
639	20240213	101100	38622595	904	904	904	904	0
640	20240213	101000	38622595	904	904	904	904	1
641	20240213	100900	38621691	904	904	904	904	0
642	20240213	100800	38621691	904	905	905	904	11
643	20240213	100700	38611745	904	905	905	904	114
644	20240213	100600	38508679	904	904	904	904	1
645	20240213	100500	38507775	905	905	905	904	214
646	20240213	100400	38314118	905	905	905	905	0
647	20240213	100300	38314118	905	905	905	905	1
648	20240213	100200	38313213	905	905	905	905	15
649	20240213	100100	38299638	905	905	905	905	51
650	20240213	100000	38253483	905	905	905	905	0
651	20240213	095900	38253483	905	905	905	903	142
652	20240213	095800	38125109	903	903	903	903	600
653	20240213	095700	37583309	903	905	905	903	90
654	20240213	095600	37501949	905	905	905	905	0
655	20240213	095500	37501949	905	905	905	905	19
656	20240213	095400	37484754	903	905	905	903	68
657	20240213	095300	37423282	905	905	905	903	100
658	20240213	095200	37332848	905	906	906	905	21
659	20240213	095100	37313833	907	906	907	906	11
660	20240213	095000	37303857	907	907	907	907	40
661	20240213	094900	37267577	907	907	907	907	677
662	20240213	094800	36653538	908	908	908	908	25
663	20240213	094700	36630838	908	907	908	907	254
664	20240213	094600	36400450	907	907	907	907	20
665	20240213	094500	36382310	906	907	907	906	75
666	20240213	094400	36314348	907	907	907	907	29
667	20240213	094300	36288045	908	908	908	908	20
668	20240213	094200	36269885	908	908	908	908	3
669	20240213	094100	36267161	906	908	908	906	5
670	20240213	094000	36262625	906	906	906	906	0
671	20240213	093900	36262625	906	906	906	903	1005
672	20240213	093800	35352098	906	906	906	906	4875
673	20240213	093700	30935348	906	906	906	906	734
674	20240213	093600	30270344	906	906	906	906	0
675	20240213	093500	30270344	906	906	906	903	1510
676	20240213	093400	28906784	903	903	903	903	0
677	20240213	093300	28906784	903	903	903	903	0
678	20240213	093200	28906784	903	904	904	903	145
679	20240213	093100	28775815	906	906	906	906	3
680	20240213	093000	28773097	903	903	903	903	3837
681	20240213	092900	25308286	906	906	906	906	50
682	20240213	092800	25262986	906	906	906	906	1113
683	20240213	092700	24254608	909	909	909	909	400
684	20240213	092600	23891008	909	909	909	909	0
685	20240213	092500	23891008	909	908	909	908	1005
686	20240213	092400	22977473	909	909	909	909	6
687	20240213	092300	22972019	910	906	910	906	3410
688	20240213	092200	19869178	906	908	909	906	1353
689	20240213	092100	18641761	909	906	909	906	2229
690	20240213	092000	16617424	906	905	907	905	1138
691	20240213	091900	15586826	905	905	905	905	2
692	20240213	091800	15585016	905	905	905	905	60
693	20240213	091700	15530716	905	905	905	905	14
694	20240213	091600	15518046	905	905	905	905	571
695	20240213	091500	15001291	903	903	903	903	11
696	20240213	091400	14991358	901	901	901	901	290
697	20240213	091300	14730068	901	901	901	901	341
698	20240213	091200	14422827	901	904	904	901	402
699	20240213	091100	14060055	904	904	904	904	600
700	20240213	091000	13517655	904	903	904	903	1167
701	20240213	090900	12462734	903	903	903	903	484
702	20240213	090800	12025682	903	903	903	903	26
703	20240213	090700	12002204	900	900	900	900	32
704	20240213	090600	11973404	900	900	900	900	2
705	20240213	090500	11971604	900	900	900	900	859
706	20240213	090400	11198504	900	900	900	900	3892
707	20240213	090300	7695704	900	900	900	899	203
708	20240213	090200	7513026	900	900	900	900	46
709	20240213	090100	7471626	899	902	902	899	7294
710	20240213	090000	897512	902	902	904	902	995