KissMeData/083640/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	194700	40509915	526	526	526	526	284
3	20240213	194600	40509915	526	526	526	526	0
4	20240213	194500	40509915	526	526	526	526	0
5	20240213	194400	40509915	526	526	526	526	0
6	20240213	194300	40509915	526	526	526	526	0
7	20240213	194200	40509915	526	526	526	526	0
8	20240213	194100	40509915	526	526	526	526	0
9	20240213	194000	40509915	526	526	526	526	0
10	20240213	193900	40509915	526	526	526	526	0
11	20240213	193800	40509915	526	526	526	526	0
12	20240213	193700	40509915	526	526	526	526	0
13	20240213	193600	40509915	526	526	526	526	0
14	20240213	193500	40509915	526	526	526	526	0
15	20240213	193400	40509915	526	526	526	526	0
16	20240213	193300	40509915	526	526	526	526	0
17	20240213	193200	40509915	526	526	526	526	0
18	20240213	193100	40509915	526	526	526	526	0
19	20240213	193000	40509915	526	526	526	526	0
20	20240213	192900	40509915	526	526	526	526	0
21	20240213	192800	40509915	526	526	526	526	0
22	20240213	192700	40509915	526	526	526	526	0
23	20240213	192600	40509915	526	526	526	526	0
24	20240213	192500	40509915	526	526	526	526	0
25	20240213	192400	40509915	526	526	526	526	0
26	20240213	192300	40509915	526	526	526	526	0
27	20240213	192200	40509915	526	526	526	526	0
28	20240213	192100	40509915	526	526	526	526	0
29	20240213	192000	40509915	526	526	526	526	0
30	20240213	191900	40509915	526	526	526	526	0
31	20240213	191800	40509915	526	526	526	526	0
32	20240213	191700	40509915	526	526	526	526	284
33	20240213	191600	40509915	526	526	526	526	0
34	20240213	191500	40509915	526	526	526	526	0
35	20240213	191400	40509915	526	526	526	526	0
36	20240213	191300	40509915	526	526	526	526	0
37	20240213	191200	40509915	526	526	526	526	0
38	20240213	191100	40509915	526	526	526	526	0
39	20240213	191000	40509915	526	526	526	526	0
40	20240213	190900	40509915	526	526	526	526	0
41	20240213	190800	40509915	526	526	526	526	0
42	20240213	190700	40509915	526	526	526	526	0
43	20240213	190600	40509915	526	526	526	526	0
44	20240213	190500	40509915	526	526	526	526	0
45	20240213	190400	40509915	526	526	526	526	0
46	20240213	190300	40509915	526	526	526	526	0
47	20240213	190200	40509915	526	526	526	526	0
48	20240213	190100	40509915	526	526	526	526	0
49	20240213	190000	40509915	526	526	526	526	0
50	20240213	185900	40509915	526	526	526	526	0
51	20240213	185800	40509915	526	526	526	526	0
52	20240213	185700	40509915	526	526	526	526	0
53	20240213	185600	40509915	526	526	526	526	0
54	20240213	185500	40509915	526	526	526	526	0
55	20240213	185400	40509915	526	526	526	526	0
56	20240213	185300	40509915	526	526	526	526	0
57	20240213	185200	40509915	526	526	526	526	0
58	20240213	185100	40509915	526	526	526	526	0
59	20240213	185000	40509915	526	526	526	526	0
60	20240213	184900	40509915	526	526	526	526	0
61	20240213	184800	40509915	526	526	526	526	0
62	20240213	184700	40509915	526	526	526	526	284
63	20240213	184600	40509915	526	526	526	526	0
64	20240213	184500	40509915	526	526	526	526	0
65	20240213	184400	40509915	526	526	526	526	0
66	20240213	184300	40509915	526	526	526	526	0
67	20240213	184200	40509915	526	526	526	526	0
68	20240213	184100	40509915	526	526	526	526	0
69	20240213	184000	40509915	526	526	526	526	0
70	20240213	183900	40509915	526	526	526	526	0
71	20240213	183800	40509915	526	526	526	526	0
72	20240213	183700	40509915	526	526	526	526	0
73	20240213	183600	40509915	526	526	526	526	0
74	20240213	183500	40509915	526	526	526	526	0
75	20240213	183400	40509915	526	526	526	526	0
76	20240213	183300	40509915	526	526	526	526	0
77	20240213	183200	40509915	526	526	526	526	0
78	20240213	183100	40509915	526	526	526	526	0
79	20240213	183000	40509915	526	526	526	526	0
80	20240213	182900	40509915	526	526	526	526	0
81	20240213	182800	40509915	526	526	526	526	0
82	20240213	182700	40509915	526	526	526	526	0
83	20240213	182600	40509915	526	526	526	526	0
84	20240213	182500	40509915	526	526	526	526	0
85	20240213	182400	40509915	526	526	526	526	0
86	20240213	182300	40509915	526	526	526	526	0
87	20240213	182200	40509915	526	526	526	526	0
88	20240213	182100	40509915	526	526	526	526	0
89	20240213	182000	40509915	526	526	526	526	0
90	20240213	181900	40509915	526	526	526	526	0
91	20240213	181800	40509915	526	526	526	526	0
92	20240213	181700	40509915	526	526	526	526	284
93	20240213	181600	40509915	526	526	526	526	0
94	20240213	181500	40509915	526	526	526	526	0
95	20240213	181400	40509915	526	526	526	526	0
96	20240213	181300	40509915	526	526	526	526	0
97	20240213	181200	40509915	526	526	526	526	0
98	20240213	181100	40509915	526	526	526	526	0
99	20240213	181000	40509915	526	526	526	526	0
100	20240213	180900	40509915	526	526	526	526	0
101	20240213	180800	40509915	526	526	526	526	0
102	20240213	180700	40509915	526	526	526	526	0
103	20240213	180600	40509915	526	526	526	526	0
104	20240213	180500	40509915	526	526	526	526	0
105	20240213	180400	40509915	526	526	526	526	0
106	20240213	180300	40509915	526	526	526	526	0
107	20240213	180200	40509915	526	526	526	526	0
108	20240213	180100	40509915	526	526	526	526	0
109	20240213	180000	40509915	526	526	526	526	0
110	20240213	175900	40509915	526	526	526	526	0
111	20240213	175800	40509915	526	526	526	526	0
112	20240213	175700	40509915	526	526	526	526	0
113	20240213	175600	40509915	526	526	526	526	0
114	20240213	175500	40509915	526	526	526	526	0
115	20240213	175400	40509915	526	526	526	526	0
116	20240213	175300	40509915	526	526	526	526	0
117	20240213	175200	40509915	526	526	526	526	0
118	20240213	175100	40509915	526	526	526	526	0
119	20240213	175000	40509915	526	526	526	526	0
120	20240213	174900	40509915	526	526	526	526	0
121	20240213	174800	40509915	526	526	526	526	0
122	20240213	174700	40509915	526	526	526	526	284
123	20240213	174600	40509915	526	526	526	526	0
124	20240213	174500	40509915	526	526	526	526	0
125	20240213	174400	40509915	526	526	526	526	0
126	20240213	174300	40509915	526	526	526	526	0
127	20240213	174200	40509915	526	526	526	526	0
128	20240213	174100	40509915	526	526	526	526	0
129	20240213	174000	40509915	526	526	526	526	0
130	20240213	173900	40509915	526	526	526	526	0
131	20240213	173800	40509915	526	526	526	526	0
132	20240213	173700	40509915	526	526	526	526	0
133	20240213	173600	40509915	526	526	526	526	0
134	20240213	173500	40509915	526	526	526	526	0
135	20240213	173400	40509915	526	526	526	526	0
136	20240213	173300	40509915	526	526	526	526	0
137	20240213	173200	40509915	526	526	526	526	0
138	20240213	173100	40509915	526	526	526	526	0
139	20240213	173000	40509915	526	526	526	526	0
140	20240213	172900	40509915	526	526	526	526	0
141	20240213	172800	40509915	526	526	526	526	0
142	20240213	172700	40509915	526	526	526	526	0
143	20240213	172600	40509915	526	526	526	526	0
144	20240213	172500	40509915	526	526	526	526	0
145	20240213	172400	40509915	526	526	526	526	0
146	20240213	172300	40509915	526	526	526	526	0
147	20240213	172200	40509915	526	526	526	526	0
148	20240213	172100	40509915	526	526	526	526	0
149	20240213	172000	40509915	526	526	526	526	0
150	20240213	171900	40509915	526	526	526	526	0
151	20240213	171800	40509915	526	526	526	526	0
152	20240213	171700	40509915	526	526	526	526	284
153	20240213	171600	40509915	526	526	526	526	0
154	20240213	171500	40509915	526	526	526	526	0
155	20240213	171400	40509915	526	526	526	526	0
156	20240213	171300	40509915	526	526	526	526	0
157	20240213	171200	40509915	526	526	526	526	0
158	20240213	171100	40509915	526	526	526	526	0
159	20240213	171000	40509915	526	526	526	526	0
160	20240213	170900	40509915	526	526	526	526	0
161	20240213	170800	40509915	526	526	526	526	0
162	20240213	170700	40509915	526	526	526	526	0
163	20240213	170600	40509915	526	526	526	526	0
164	20240213	170500	40509915	526	526	526	526	0
165	20240213	170400	40509915	526	526	526	526	0
166	20240213	170300	40509915	526	526	526	526	0
167	20240213	170200	40509915	526	526	526	526	0
168	20240213	170100	40509915	526	526	526	526	0
169	20240213	170000	40509915	526	526	526	526	0
170	20240213	165900	40509915	526	526	526	526	0
171	20240213	165800	40509915	526	526	526	526	0
172	20240213	165700	40509915	526	526	526	526	0
173	20240213	165600	40509915	526	526	526	526	0
174	20240213	165500	40509915	526	526	526	526	0
175	20240213	165400	40509915	526	526	526	526	0
176	20240213	165300	40509915	526	526	526	526	0
177	20240213	165200	40509915	526	526	526	526	0
178	20240213	165100	40509915	526	526	526	526	0
179	20240213	165000	40509915	526	526	526	526	0
180	20240213	164900	40509915	526	526	526	526	0
181	20240213	164800	40509915	526	526	526	526	0
182	20240213	164700	40509915	526	526	526	526	284
183	20240213	164600	40509915	526	526	526	526	0
184	20240213	164500	40509915	526	526	526	526	0
185	20240213	164400	40509915	526	526	526	526	0
186	20240213	164300	40509915	526	526	526	526	0
187	20240213	164200	40509915	526	526	526	526	0
188	20240213	164100	40509915	526	526	526	526	0
189	20240213	164000	40509915	526	526	526	526	0
190	20240213	163900	40509915	526	526	526	526	0
191	20240213	163800	40509915	526	526	526	526	0
192	20240213	163700	40509915	526	526	526	526	0
193	20240213	163600	40509915	526	526	526	526	0
194	20240213	163500	40509915	526	526	526	526	0
195	20240213	163400	40509915	526	526	526	526	0
196	20240213	163300	40509915	526	526	526	526	0
197	20240213	163200	40509915	526	526	526	526	0
198	20240213	163100	40509915	526	526	526	526	0
199	20240213	163000	40509915	526	526	526	526	0
200	20240213	162900	40509915	526	526	526	526	0
201	20240213	162800	40509915	526	526	526	526	0
202	20240213	162700	40509915	526	526	526	526	0
203	20240213	162600	40509915	526	526	526	526	0
204	20240213	162500	40509915	526	526	526	526	0
205	20240213	162400	40509915	526	526	526	526	0
206	20240213	162300	40509915	526	526	526	526	0
207	20240213	162200	40509915	526	526	526	526	0
208	20240213	162100	40509915	526	526	526	526	0
209	20240213	162000	40509915	526	526	526	526	0
210	20240213	161900	40509915	526	526	526	526	0
211	20240213	161800	40509915	526	526	526	526	0
212	20240213	161700	40509915	526	526	526	526	284
213	20240213	161600	40509915	526	526	526	526	0
214	20240213	161500	40509915	526	526	526	526	0
215	20240213	161400	40509915	526	526	526	526	0
216	20240213	161300	40509915	526	526	526	526	0
217	20240213	161200	40509915	526	526	526	526	0
218	20240213	161100	40509915	526	526	526	526	0
219	20240213	161000	40509915	526	526	526	526	0
220	20240213	160900	40509915	526	526	526	526	0
221	20240213	160800	40509915	526	526	526	526	0
222	20240213	160700	40509915	526	526	526	526	0
223	20240213	160600	40509915	526	526	526	526	0
224	20240213	160500	40509915	526	526	526	526	0
225	20240213	160400	40509915	526	526	526	526	0
226	20240213	160300	40509915	526	526	526	526	0
227	20240213	160200	40509915	526	526	526	526	0
228	20240213	160100	40509915	526	526	526	526	0
229	20240213	160000	40509915	526	526	526	526	0
230	20240213	155900	40509915	526	526	526	526	0
231	20240213	155800	40509915	526	526	526	526	0
232	20240213	155700	40509915	526	526	526	526	0
233	20240213	155600	40509915	526	526	526	526	0
234	20240213	155500	40509915	526	526	526	526	0
235	20240213	155400	40509915	526	526	526	526	0
236	20240213	155300	40509915	526	526	526	526	0
237	20240213	155200	40509915	526	526	526	526	0
238	20240213	155100	40509915	526	526	526	526	0
239	20240213	155000	40509915	526	526	526	526	0
240	20240213	154900	40509915	526	526	526	526	0
241	20240213	154800	40509915	526	526	526	526	0
242	20240213	154700	40509915	526	526	526	526	284
243	20240213	154600	40509915	526	526	526	526	0
244	20240213	154500	40509915	526	526	526	526	0
245	20240213	154400	40509915	526	526	526	526	0
246	20240213	154300	40509915	526	526	526	526	0
247	20240213	154200	40509915	526	526	526	526	0
248	20240213	154100	40509915	526	526	526	526	0
249	20240213	154000	40509915	526	526	526	526	0
250	20240213	153900	40509915	526	526	526	526	0
251	20240213	153800	40509915	526	526	526	526	0
252	20240213	153700	40509915	526	526	526	526	0
253	20240213	153600	40509915	526	526	526	526	0
254	20240213	153500	40509915	526	526	526	526	0
255	20240213	153400	40509915	526	526	526	526	0
256	20240213	153300	40509915	526	526	526	526	0
257	20240213	153200	40509915	526	526	526	526	0
258	20240213	153100	40509915	526	526	526	526	0
259	20240213	153000	40509915	526	526	526	526	284
260	20240213	152900	40360531	526	526	526	526	0
261	20240213	152800	40360531	526	526	526	526	0
262	20240213	152700	40360531	526	526	526	526	0
263	20240213	152600	40360531	526	526	526	526	0
264	20240213	152500	40360531	526	526	526	526	0
265	20240213	152400	40360531	526	526	526	526	0
266	20240213	152300	40360531	526	526	526	526	0
267	20240213	152200	40360531	526	526	526	526	0
268	20240213	152100	40360531	526	526	526	526	0
269	20240213	152000	40360531	526	526	526	526	0
270	20240213	151900	40360531	526	525	526	525	10
271	20240213	151800	40355278	526	525	526	525	159
272	20240213	151700	40271651	525	525	525	525	7
273	20240213	151600	40267976	526	525	526	525	32
274	20240213	151500	40251156	526	526	526	526	50
275	20240213	151400	40224856	526	525	526	525	18
276	20240213	151300	40215396	525	525	525	525	0
277	20240213	151200	40215396	525	525	525	525	822
278	20240213	151100	39783846	525	525	525	525	8
279	20240213	151000	39779646	525	525	525	525	0
280	20240213	150900	39779646	525	525	525	525	0
281	20240213	150800	39779646	525	525	525	525	0
282	20240213	150700	39779646	525	525	525	525	304
283	20240213	150600	39620046	525	526	526	525	708
284	20240213	150500	39248338	525	525	525	525	4
285	20240213	150400	39246238	525	525	525	525	0
286	20240213	150300	39246238	525	525	525	525	4
287	20240213	150200	39244138	526	526	526	526	50
288	20240213	150100	39217838	526	526	526	526	30
289	20240213	150000	39202058	526	526	526	526	0
290	20240213	145900	39202058	526	526	526	526	0
291	20240213	145800	39202058	526	526	526	526	0
292	20240213	145700	39202058	526	526	526	526	0
293	20240213	145600	39202058	526	526	526	526	0
294	20240213	145500	39202058	526	526	526	526	0
295	20240213	145400	39202058	526	526	526	526	0
296	20240213	145300	39202058	526	526	526	526	0
297	20240213	145200	39202058	526	526	526	526	0
298	20240213	145100	39202058	526	526	526	526	5
299	20240213	145000	39199428	525	525	525	525	0
300	20240213	144900	39199428	525	525	525	525	0
301	20240213	144800	39199428	525	525	525	525	0
302	20240213	144700	39199428	525	525	525	525	3
303	20240213	144600	39197853	526	526	526	526	0
304	20240213	144500	39197853	526	526	526	526	0
305	20240213	144400	39197853	526	526	526	526	0
306	20240213	144300	39197853	526	526	526	526	0
307	20240213	144200	39197853	526	526	526	526	30
308	20240213	144100	39182073	525	525	525	525	1
309	20240213	144000	39181548	525	526	526	525	285
310	20240213	143900	39031640	525	525	525	525	1
311	20240213	143800	39031115	525	525	525	525	2
312	20240213	143700	39030065	526	526	526	525	129
313	20240213	143600	38962215	526	526	526	526	18
314	20240213	143500	38952747	525	525	525	525	0
315	20240213	143400	38952747	525	525	525	525	0
316	20240213	143300	38952747	525	525	525	525	0
317	20240213	143200	38952747	525	525	525	525	3
318	20240213	143100	38951172	525	525	525	525	5
319	20240213	143000	38948547	525	525	525	525	351
320	20240213	142900	38764272	525	525	525	525	0
321	20240213	142800	38764272	525	525	525	525	0
322	20240213	142700	38764272	525	525	525	525	0
323	20240213	142600	38764272	525	525	525	525	0
324	20240213	142500	38764272	525	525	525	525	2
325	20240213	142400	38763222	525	525	525	525	5
326	20240213	142300	38760597	525	525	525	525	0
327	20240213	142200	38760597	525	525	525	525	0
328	20240213	142100	38760597	525	525	525	525	0
329	20240213	142000	38760597	525	526	526	525	466
330	20240213	141900	38515664	525	525	525	525	0
331	20240213	141800	38515664	525	525	525	525	0
332	20240213	141700	38515664	525	525	525	525	5491
333	20240213	141600	35632889	525	525	525	525	10
334	20240213	141500	35627639	525	525	525	525	0
335	20240213	141400	35627639	525	525	525	525	0
336	20240213	141300	35627639	525	525	525	525	0
337	20240213	141200	35627639	525	525	525	525	0
338	20240213	141100	35627639	525	525	525	525	32
339	20240213	141000	35610839	525	525	525	525	1
340	20240213	140900	35610314	525	525	525	525	0
341	20240213	140800	35610314	525	525	525	525	0
342	20240213	140700	35610314	525	525	525	525	380
343	20240213	140600	35410814	525	525	525	525	32
344	20240213	140500	35394014	525	525	525	525	0
345	20240213	140400	35394014	525	525	525	525	0
346	20240213	140300	35394014	525	525	525	525	0
347	20240213	140200	35394014	525	525	525	525	0
348	20240213	140100	35394014	525	525	525	525	32
349	20240213	140000	35377214	525	525	525	525	283
350	20240213	135900	35228639	525	525	525	525	19
351	20240213	135800	35218664	525	525	525	525	0
352	20240213	135700	35218664	525	525	525	525	2
353	20240213	135600	35217614	525	525	525	525	963
354	20240213	135500	34712039	525	525	525	525	1100
355	20240213	135400	34134539	526	526	526	526	0
356	20240213	135300	34134539	526	526	526	526	0
357	20240213	135200	34134539	526	526	526	526	3
358	20240213	135100	34132961	526	526	526	526	0
359	20240213	135000	34132961	526	526	526	526	0
360	20240213	134900	34132961	526	526	526	526	0
361	20240213	134800	34132961	526	526	526	526	0
362	20240213	134700	34132961	526	526	526	526	0
363	20240213	134600	34132961	526	526	526	526	62
364	20240213	134500	34100349	526	526	526	526	0
365	20240213	134400	34100349	526	526	526	526	0
366	20240213	134300	34100349	526	526	526	526	47
367	20240213	134200	34075627	526	526	526	526	0
368	20240213	134100	34075627	526	526	526	526	0
369	20240213	134000	34075627	526	526	526	526	283
370	20240213	133900	33926769	526	526	526	526	0
371	20240213	133800	33926769	526	526	526	526	47
372	20240213	133700	33902047	526	526	526	526	0
373	20240213	133600	33902047	526	526	526	526	1000
374	20240213	133500	33376047	526	526	526	526	0
375	20240213	133400	33376047	526	526	526	526	0
376	20240213	133300	33376047	526	526	526	526	31
377	20240213	133200	33359741	526	526	526	526	0
378	20240213	133100	33359741	526	526	526	526	0
379	20240213	133000	33359741	526	526	526	526	2
380	20240213	132900	33358689	526	525	526	525	7
381	20240213	132800	33355008	526	526	526	526	0
382	20240213	132700	33355008	526	526	526	526	0
383	20240213	132600	33355008	526	526	526	526	32
384	20240213	132500	33338176	526	526	526	526	0
385	20240213	132400	33338176	526	526	526	526	0
386	20240213	132300	33338176	526	526	526	526	0
387	20240213	132200	33338176	526	526	526	526	19
388	20240213	132100	33328182	526	526	526	526	32
389	20240213	132000	33311350	525	525	525	525	1053
390	20240213	131900	32758525	525	525	525	525	0
391	20240213	131800	32758525	525	525	525	525	0
392	20240213	131700	32758525	525	525	525	525	0
393	20240213	131600	32758525	525	525	525	525	32
394	20240213	131500	32741725	525	525	525	525	234
395	20240213	131400	32618875	525	525	525	525	0
396	20240213	131300	32618875	525	525	525	525	0
397	20240213	131200	32618875	525	525	525	525	0
398	20240213	131100	32618875	525	525	525	525	32
399	20240213	131000	32602075	525	525	525	525	198
400	20240213	130900	32498125	525	525	525	525	0
401	20240213	130800	32498125	525	525	525	525	0
402	20240213	130700	32498125	525	525	525	525	1
403	20240213	130600	32497600	524	524	524	524	0
404	20240213	130500	32497600	524	524	524	524	0
405	20240213	130400	32497600	524	524	524	524	0
406	20240213	130300	32497600	524	524	524	524	638
407	20240213	130200	32163288	525	525	525	525	63
408	20240213	130100	32130213	525	525	525	525	0
409	20240213	130000	32130213	525	525	525	525	284
410	20240213	125900	31981113	525	525	525	525	0
411	20240213	125800	31981113	525	525	525	525	62
412	20240213	125700	31948563	524	524	524	524	0
413	20240213	125600	31948563	524	524	524	524	0
414	20240213	125500	31948563	524	525	525	524	1065
415	20240213	125400	31389488	525	525	525	525	31
416	20240213	125300	31373213	526	526	526	526	0
417	20240213	125200	31373213	526	525	526	525	167
418	20240213	125100	31285494	525	525	525	525	8
419	20240213	125000	31281294	525	525	525	525	13
420	20240213	124900	31274469	525	525	525	525	756
421	20240213	124800	30877569	526	526	526	526	0
422	20240213	124700	30877569	526	526	526	526	31
423	20240213	124600	30861263	526	526	526	526	0
424	20240213	124500	30861263	526	526	526	526	19
425	20240213	124400	30851269	526	526	526	526	0
426	20240213	124300	30851269	526	526	526	526	57
427	20240213	124200	30821287	527	527	527	527	101
428	20240213	124100	30768060	528	528	528	528	0
429	20240213	124000	30768060	528	528	528	528	283
430	20240213	123900	30618636	528	528	528	528	0
431	20240213	123800	30618636	528	528	528	528	0
432	20240213	123700	30618636	528	528	528	528	0
433	20240213	123600	30618636	528	528	528	528	31
434	20240213	123500	30602268	528	528	528	528	5
435	20240213	123400	30599628	528	528	528	528	0
436	20240213	123300	30599628	528	528	528	528	63
437	20240213	123200	30566364	528	528	528	528	8
438	20240213	123100	30562140	528	528	528	528	0
439	20240213	123000	30562140	528	528	528	528	0
440	20240213	122900	30562140	528	528	528	528	31
441	20240213	122800	30545772	529	529	529	529	3
442	20240213	122700	30544185	528	528	528	528	0
443	20240213	122600	30544185	528	528	528	528	0
444	20240213	122500	30544185	528	528	528	528	0
445	20240213	122400	30544185	528	528	528	528	0
446	20240213	122300	30544185	528	528	528	528	0
447	20240213	122200	30544185	528	528	528	528	0
448	20240213	122100	30544185	528	528	528	528	1
449	20240213	122000	30543657	528	528	528	528	283
450	20240213	121900	30394233	528	528	528	528	69
451	20240213	121800	30357801	529	529	529	529	64
452	20240213	121700	30323945	529	529	529	529	0
453	20240213	121600	30323945	529	529	529	529	0
454	20240213	121500	30323945	529	529	529	529	0
455	20240213	121400	30323945	529	528	529	528	110
456	20240213	121300	30265855	529	529	529	529	0
457	20240213	121200	30265855	529	529	529	529	0
458	20240213	121100	30265855	529	529	529	529	0
459	20240213	121000	30265855	529	529	529	529	7
460	20240213	120900	30262152	529	529	529	529	0
461	20240213	120800	30262152	529	529	529	529	19
462	20240213	120700	30252101	528	528	528	528	334
463	20240213	120600	30075749	529	529	529	529	32
464	20240213	120500	30058821	529	529	529	529	20
465	20240213	120400	30048241	529	529	529	529	31
466	20240213	120300	30031842	529	529	529	529	15
467	20240213	120200	30023907	529	529	529	529	32
468	20240213	120100	30006979	529	529	529	529	32
469	20240213	120000	29990051	529	529	529	529	283
470	20240213	115900	29840344	528	528	528	528	522
471	20240213	115800	29564728	528	528	528	528	0
472	20240213	115700	29564728	528	528	528	528	31
473	20240213	115600	29548360	528	528	528	528	0
474	20240213	115500	29548360	528	528	528	528	0
475	20240213	115400	29548360	528	528	528	528	81
476	20240213	115300	29505592	528	528	528	528	2
477	20240213	115200	29504536	528	528	528	528	0
478	20240213	115100	29504536	528	528	528	528	10
479	20240213	115000	29499256	528	527	528	527	11
480	20240213	114900	29493449	528	528	528	528	0
481	20240213	114800	29493449	528	528	528	528	0
482	20240213	114700	29493449	528	528	528	528	0
483	20240213	114600	29493449	528	528	528	528	31
484	20240213	114500	29477081	527	527	527	527	1
485	20240213	114400	29476554	527	527	527	527	1
486	20240213	114300	29476027	528	528	528	528	0
487	20240213	114200	29476027	528	528	528	528	0
488	20240213	114100	29476027	528	528	528	528	100
489	20240213	114000	29423227	528	528	528	528	283
490	20240213	113900	29273803	525	527	527	525	1044
491	20240213	113800	28725607	528	528	528	528	0
492	20240213	113700	28725607	528	528	528	528	0
493	20240213	113600	28725607	528	528	528	528	31
494	20240213	113500	28709239	528	528	528	528	0
495	20240213	113400	28709239	528	528	528	528	0
496	20240213	113300	28709239	528	528	528	528	0
497	20240213	113200	28709239	528	528	528	528	31
498	20240213	113100	28692871	529	529	529	529	19
499	20240213	113000	28682820	529	529	529	529	0
500	20240213	112900	28682820	529	529	529	529	0
501	20240213	112800	28682820	529	529	529	529	100
502	20240213	112700	28629920	529	529	529	529	0
503	20240213	112600	28629920	529	529	529	529	0
504	20240213	112500	28629920	529	529	529	529	0
505	20240213	112400	28629920	529	529	529	529	0
506	20240213	112300	28629920	529	529	529	529	0
507	20240213	112200	28629920	529	529	529	529	0
508	20240213	112100	28629920	529	529	529	529	0
509	20240213	112000	28629920	529	529	529	529	351
510	20240213	111900	28444241	529	529	529	529	0
511	20240213	111800	28444241	529	527	529	527	852
512	20240213	111700	27995229	527	527	527	527	0
513	20240213	111600	27995229	527	529	529	527	382
514	20240213	111500	27793697	528	528	528	528	0
515	20240213	111400	27793697	528	528	528	528	0
516	20240213	111300	27793697	528	528	528	528	0
517	20240213	111200	27793697	528	528	528	528	0
518	20240213	111100	27793697	528	528	528	528	10
519	20240213	111000	27788417	530	530	530	530	50
520	20240213	110900	27761917	530	530	530	530	300
521	20240213	110800	27602917	530	530	530	530	304
522	20240213	110700	27441797	530	529	530	529	109
523	20240213	110600	27384127	530	530	530	530	0
524	20240213	110500	27384127	530	530	530	530	0
525	20240213	110400	27384127	530	530	530	530	0
526	20240213	110300	27384127	530	530	530	530	0
527	20240213	110200	27384127	530	528	530	528	5032
528	20240213	110100	24722087	528	528	528	528	1
529	20240213	110000	24721559	528	529	529	528	347
530	20240213	105900	24538060	528	528	528	528	10
531	20240213	105800	24532780	529	529	529	529	31
532	20240213	105700	24516381	529	529	529	529	0
533	20240213	105600	24516381	529	529	529	529	0
534	20240213	105500	24516381	529	529	529	529	1044
535	20240213	105400	23964105	529	529	529	529	50
536	20240213	105300	23937655	528	528	528	528	0
537	20240213	105200	23937655	528	528	528	528	1000
538	20240213	105100	23409655	528	528	528	528	0
539	20240213	105000	23409655	528	528	528	528	0
540	20240213	104900	23409655	528	528	528	528	0
541	20240213	104800	23409655	528	528	528	528	400
542	20240213	104700	23198455	529	529	529	529	70
543	20240213	104600	23161425	530	530	530	530	0
544	20240213	104500	23161425	530	530	530	530	819
545	20240213	104400	22727355	530	530	530	530	186
546	20240213	104300	22628775	530	530	530	530	568
547	20240213	104200	22327735	530	530	530	530	13
548	20240213	104100	22320845	530	529	530	529	4006
549	20240213	104000	20198614	529	529	529	529	283
550	20240213	103900	20048907	528	528	529	528	503
551	20240213	103800	19783322	528	528	528	528	1025
552	20240213	103700	19242122	528	528	528	528	1
553	20240213	103600	19241594	528	527	528	527	190
554	20240213	103500	19141432	526	526	526	526	1751
555	20240213	103400	18220406	526	526	526	526	0
556	20240213	103300	18220406	526	526	526	526	0
557	20240213	103200	18220406	526	526	526	526	5
558	20240213	103100	18217776	526	526	526	526	0
559	20240213	103000	18217776	526	526	526	526	0
560	20240213	102900	18217776	526	526	526	526	1
561	20240213	102800	18217250	527	526	527	526	17
562	20240213	102700	18208296	525	525	525	525	0
563	20240213	102600	18208296	525	525	525	525	2000
564	20240213	102500	17158296	526	526	526	526	3
565	20240213	102400	17156718	526	526	526	526	14
566	20240213	102300	17149354	526	526	526	526	14
567	20240213	102200	17141990	526	527	527	526	531
568	20240213	102100	16862353	527	527	527	527	797
569	20240213	102000	16442334	527	526	527	526	283
570	20240213	101900	16293303	525	525	525	524	9695
571	20240213	101800	11210768	525	525	525	525	1000
572	20240213	101700	10685768	525	525	525	525	19
573	20240213	101600	10675793	523	523	523	523	0
574	20240213	101500	10675793	523	523	523	523	0
575	20240213	101400	10675793	523	524	524	523	50
576	20240213	101300	10649599	525	525	525	525	0
577	20240213	101200	10649599	525	525	525	525	18
578	20240213	101100	10640149	525	525	525	525	0
579	20240213	101000	10640149	525	525	525	525	0
580	20240213	100900	10640149	525	525	525	525	0
581	20240213	100800	10640149	525	525	525	525	0
582	20240213	100700	10640149	525	525	525	525	5
583	20240213	100600	10637524	525	525	525	525	0
584	20240213	100500	10637524	525	525	525	525	2
585	20240213	100400	10636474	525	525	525	525	0
586	20240213	100300	10636474	525	525	525	525	200
587	20240213	100200	10531474	525	525	525	525	0
588	20240213	100100	10531474	525	525	525	525	32
589	20240213	100000	10514674	524	525	525	524	300
590	20240213	095900	10357191	525	525	525	525	31
591	20240213	095800	10340916	524	524	524	524	0
592	20240213	095700	10340916	524	524	524	524	2
593	20240213	095600	10339868	525	525	525	525	2
594	20240213	095500	10338818	525	525	525	525	0
595	20240213	095400	10338818	525	525	525	525	0
596	20240213	095300	10338818	525	525	525	525	10
597	20240213	095200	10333568	525	525	525	525	1000
598	20240213	095100	9808568	524	524	524	524	0
599	20240213	095000	9808568	524	524	524	524	14
600	20240213	094900	9801232	524	524	524	524	422
601	20240213	094800	9580104	525	525	525	525	5
602	20240213	094700	9577479	525	524	525	524	856
603	20240213	094600	9128934	524	524	524	524	50
604	20240213	094500	9102734	524	524	524	524	1
605	20240213	094400	9102210	524	524	524	524	39
606	20240213	094300	9081774	524	524	524	524	2
607	20240213	094200	9080726	524	524	524	524	0
608	20240213	094100	9080726	524	524	524	524	31
609	20240213	094000	9064482	524	524	524	524	283
610	20240213	093900	8916190	523	523	523	523	47
611	20240213	093800	8891609	524	524	524	524	0
612	20240213	093700	8891609	524	524	524	524	0
613	20240213	093600	8891609	524	524	524	524	62
614	20240213	093500	8859121	524	524	524	524	5
615	20240213	093400	8856501	524	524	524	524	0
616	20240213	093300	8856501	524	524	524	524	47
617	20240213	093200	8831873	524	524	524	524	0
618	20240213	093100	8831873	524	524	524	524	2
619	20240213	093000	8830825	523	523	523	523	0
620	20240213	092900	8830825	523	523	523	523	0
621	20240213	092800	8830825	523	524	524	523	192
622	20240213	092700	8730351	524	524	524	524	64
623	20240213	092600	8696815	524	523	524	523	458
624	20240213	092500	8457181	523	524	524	523	459
625	20240213	092400	8217064	524	524	524	524	550
626	20240213	092300	7928864	523	523	523	523	2724
627	20240213	092200	6504212	523	523	523	523	10
628	20240213	092100	6498982	522	522	522	522	179
629	20240213	092000	6405544	522	522	522	522	284
630	20240213	091900	6257296	521	521	521	521	0
631	20240213	091800	6257296	521	521	521	521	1
632	20240213	091700	6256775	523	523	523	523	4
633	20240213	091600	6254683	520	520	520	520	2406
634	20240213	091500	5003563	523	523	523	523	4
635	20240213	091400	5001471	523	523	523	523	0
636	20240213	091300	5001471	523	520	523	520	291
637	20240213	091200	4850045	520	519	520	518	799
638	20240213	091100	4435463	519	520	520	519	3
639	20240213	091000	4433905	519	519	519	519	1804
640	20240213	090900	3497629	520	520	520	520	9
641	20240213	090800	3492949	518	518	518	518	0
642	20240213	090700	3492949	518	518	518	518	0
643	20240213	090600	3492949	518	518	518	518	3
644	20240213	090500	3491395	520	520	520	520	16
645	20240213	090400	3483075	520	520	520	520	2
646	20240213	090300	3482035	520	520	520	520	14
647	20240213	090200	3474755	520	516	520	516	5
648	20240213	090100	3472171	515	516	516	515	364
649	20240213	090000	3284520	520	516	520	516	6365