KissMeData/033830/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	191600	23939264	936	936	936	936	111
3	20240214	191500	23939264	936	936	936	936	0
4	20240214	191400	23939264	936	936	936	936	0
5	20240214	191300	23939264	936	936	936	936	0
6	20240214	191200	23939264	936	936	936	936	0
7	20240214	191100	23939264	936	936	936	936	0
8	20240214	191000	23939264	936	936	936	936	0
9	20240214	190900	23939264	936	936	936	936	0
10	20240214	190800	23939264	936	936	936	936	0
11	20240214	190700	23939264	936	936	936	936	0
12	20240214	190600	23939264	936	936	936	936	0
13	20240214	190500	23939264	936	936	936	936	0
14	20240214	190400	23939264	936	936	936	936	0
15	20240214	190300	23939264	936	936	936	936	0
16	20240214	190200	23939264	936	936	936	936	0
17	20240214	190100	23939264	936	936	936	936	0
18	20240214	190000	23939264	936	936	936	936	0
19	20240214	185900	23939264	936	936	936	936	0
20	20240214	185800	23939264	936	936	936	936	0
21	20240214	185700	23939264	936	936	936	936	0
22	20240214	185600	23939264	936	936	936	936	0
23	20240214	185500	23939264	936	936	936	936	0
24	20240214	185400	23939264	936	936	936	936	0
25	20240214	185300	23939264	936	936	936	936	0
26	20240214	185200	23939264	936	936	936	936	0
27	20240214	185100	23939264	936	936	936	936	0
28	20240214	185000	23939264	936	936	936	936	0
29	20240214	184900	23939264	936	936	936	936	0
30	20240214	184800	23939264	936	936	936	936	0
31	20240214	184700	23939264	936	936	936	936	0
32	20240214	184600	23939264	936	936	936	936	111
33	20240214	184500	23939264	936	936	936	936	0
34	20240214	184400	23939264	936	936	936	936	0
35	20240214	184300	23939264	936	936	936	936	0
36	20240214	184200	23939264	936	936	936	936	0
37	20240214	184100	23939264	936	936	936	936	0
38	20240214	184000	23939264	936	936	936	936	0
39	20240214	183900	23939264	936	936	936	936	0
40	20240214	183800	23939264	936	936	936	936	0
41	20240214	183700	23939264	936	936	936	936	0
42	20240214	183600	23939264	936	936	936	936	0
43	20240214	183500	23939264	936	936	936	936	0
44	20240214	183400	23939264	936	936	936	936	0
45	20240214	183300	23939264	936	936	936	936	0
46	20240214	183200	23939264	936	936	936	936	0
47	20240214	183100	23939264	936	936	936	936	0
48	20240214	183000	23939264	936	936	936	936	0
49	20240214	182900	23939264	936	936	936	936	0
50	20240214	182800	23939264	936	936	936	936	0
51	20240214	182700	23939264	936	936	936	936	0
52	20240214	182600	23939264	936	936	936	936	0
53	20240214	182500	23939264	936	936	936	936	0
54	20240214	182400	23939264	936	936	936	936	0
55	20240214	182300	23939264	936	936	936	936	0
56	20240214	182200	23939264	936	936	936	936	0
57	20240214	182100	23939264	936	936	936	936	0
58	20240214	182000	23939264	936	936	936	936	0
59	20240214	181900	23939264	936	936	936	936	0
60	20240214	181800	23939264	936	936	936	936	0
61	20240214	181700	23939264	936	936	936	936	0
62	20240214	181600	23939264	936	936	936	936	111
63	20240214	181500	23939264	936	936	936	936	0
64	20240214	181400	23939264	936	936	936	936	0
65	20240214	181300	23939264	936	936	936	936	0
66	20240214	181200	23939264	936	936	936	936	0
67	20240214	181100	23939264	936	936	936	936	0
68	20240214	181000	23939264	936	936	936	936	0
69	20240214	180900	23939264	936	936	936	936	0
70	20240214	180800	23939264	936	936	936	936	0
71	20240214	180700	23939264	936	936	936	936	0
72	20240214	180600	23939264	936	936	936	936	0
73	20240214	180500	23939264	936	936	936	936	0
74	20240214	180400	23939264	936	936	936	936	0
75	20240214	180300	23939264	936	936	936	936	0
76	20240214	180200	23939264	936	936	936	936	0
77	20240214	180100	23939264	936	936	936	936	0
78	20240214	180000	23939264	936	936	936	936	0
79	20240214	175900	23939264	936	936	936	936	0
80	20240214	175800	23939264	936	936	936	936	0
81	20240214	175700	23939264	936	936	936	936	0
82	20240214	175600	23939264	936	936	936	936	0
83	20240214	175500	23939264	936	936	936	936	0
84	20240214	175400	23939264	936	936	936	936	0
85	20240214	175300	23939264	936	936	936	936	0
86	20240214	175200	23939264	936	936	936	936	0
87	20240214	175100	23939264	936	936	936	936	0
88	20240214	175000	23939264	936	936	936	936	0
89	20240214	174900	23939264	936	936	936	936	0
90	20240214	174800	23939264	936	936	936	936	0
91	20240214	174700	23939264	936	936	936	936	0
92	20240214	174600	23939264	936	936	936	936	111
93	20240214	174500	23939264	936	936	936	936	0
94	20240214	174400	23939264	936	936	936	936	0
95	20240214	174300	23939264	936	936	936	936	0
96	20240214	174200	23939264	936	936	936	936	0
97	20240214	174100	23939264	936	936	936	936	0
98	20240214	174000	23939264	936	936	936	936	0
99	20240214	173900	23939264	936	936	936	936	0
100	20240214	173800	23939264	936	936	936	936	0
101	20240214	173700	23939264	936	936	936	936	0
102	20240214	173600	23939264	936	936	936	936	0
103	20240214	173500	23939264	936	936	936	936	0
104	20240214	173400	23939264	936	936	936	936	0
105	20240214	173300	23939264	936	936	936	936	0
106	20240214	173200	23939264	936	936	936	936	0
107	20240214	173100	23939264	936	936	936	936	0
108	20240214	173000	23939264	936	936	936	936	0
109	20240214	172900	23939264	936	936	936	936	0
110	20240214	172800	23939264	936	936	936	936	0
111	20240214	172700	23939264	936	936	936	936	0
112	20240214	172600	23939264	936	936	936	936	0
113	20240214	172500	23939264	936	936	936	936	0
114	20240214	172400	23939264	936	936	936	936	0
115	20240214	172300	23939264	936	936	936	936	0
116	20240214	172200	23939264	936	936	936	936	0
117	20240214	172100	23939264	936	936	936	936	0
118	20240214	172000	23939264	936	936	936	936	0
119	20240214	171900	23939264	936	936	936	936	0
120	20240214	171800	23939264	936	936	936	936	0
121	20240214	171700	23939264	936	936	936	936	0
122	20240214	171600	23939264	936	936	936	936	111
123	20240214	171500	23939264	936	936	936	936	0
124	20240214	171400	23939264	936	936	936	936	0
125	20240214	171300	23939264	936	936	936	936	0
126	20240214	171200	23939264	936	936	936	936	0
127	20240214	171100	23939264	936	936	936	936	0
128	20240214	171000	23939264	936	936	936	936	0
129	20240214	170900	23939264	936	936	936	936	0
130	20240214	170800	23939264	936	936	936	936	0
131	20240214	170700	23939264	936	936	936	936	0
132	20240214	170600	23939264	936	936	936	936	0
133	20240214	170500	23939264	936	936	936	936	0
134	20240214	170400	23939264	936	936	936	936	0
135	20240214	170300	23939264	936	936	936	936	0
136	20240214	170200	23939264	936	936	936	936	0
137	20240214	170100	23939264	936	936	936	936	0
138	20240214	170000	23939264	936	936	936	936	0
139	20240214	165900	23939264	936	936	936	936	0
140	20240214	165800	23939264	936	936	936	936	0
141	20240214	165700	23939264	936	936	936	936	0
142	20240214	165600	23939264	936	936	936	936	0
143	20240214	165500	23939264	936	936	936	936	0
144	20240214	165400	23939264	936	936	936	936	0
145	20240214	165300	23939264	936	936	936	936	0
146	20240214	165200	23939264	936	936	936	936	0
147	20240214	165100	23939264	936	936	936	936	0
148	20240214	165000	23939264	936	936	936	936	0
149	20240214	164900	23939264	936	936	936	936	0
150	20240214	164800	23939264	936	936	936	936	0
151	20240214	164700	23939264	936	936	936	936	0
152	20240214	164600	23939264	936	936	936	936	111
153	20240214	164500	23939264	936	936	936	936	0
154	20240214	164400	23939264	936	936	936	936	0
155	20240214	164300	23939264	936	936	936	936	0
156	20240214	164200	23939264	936	936	936	936	0
157	20240214	164100	23939264	936	936	936	936	0
158	20240214	164000	23939264	936	936	936	936	0
159	20240214	163900	23939264	936	936	936	936	0
160	20240214	163800	23939264	936	936	936	936	0
161	20240214	163700	23939264	936	936	936	936	0
162	20240214	163600	23939264	936	936	936	936	0
163	20240214	163500	23939264	936	936	936	936	0
164	20240214	163400	23939264	936	936	936	936	0
165	20240214	163300	23939264	936	936	936	936	0
166	20240214	163200	23939264	936	936	936	936	0
167	20240214	163100	23939264	936	936	936	936	0
168	20240214	163000	23939264	936	936	936	936	0
169	20240214	162900	23939264	936	936	936	936	0
170	20240214	162800	23939264	936	936	936	936	0
171	20240214	162700	23939264	936	936	936	936	0
172	20240214	162600	23939264	936	936	936	936	0
173	20240214	162500	23939264	936	936	936	936	0
174	20240214	162400	23939264	936	936	936	936	0
175	20240214	162300	23939264	936	936	936	936	0
176	20240214	162200	23939264	936	936	936	936	0
177	20240214	162100	23939264	936	936	936	936	0
178	20240214	162000	23939264	936	936	936	936	0
179	20240214	161900	23939264	936	936	936	936	0
180	20240214	161800	23939264	936	936	936	936	0
181	20240214	161700	23939264	936	936	936	936	0
182	20240214	161600	23939264	936	936	936	936	111
183	20240214	161500	23939264	936	936	936	936	0
184	20240214	161400	23939264	936	936	936	936	0
185	20240214	161300	23939264	936	936	936	936	0
186	20240214	161200	23939264	936	936	936	936	0
187	20240214	161100	23939264	936	936	936	936	0
188	20240214	161000	23939264	936	936	936	936	0
189	20240214	160900	23939264	936	936	936	936	0
190	20240214	160800	23939264	936	936	936	936	0
191	20240214	160700	23939264	936	936	936	936	0
192	20240214	160600	23939264	936	936	936	936	0
193	20240214	160500	23939264	936	936	936	936	0
194	20240214	160400	23939264	936	936	936	936	0
195	20240214	160300	23939264	936	936	936	936	0
196	20240214	160200	23939264	936	936	936	936	0
197	20240214	160100	23939264	936	936	936	936	0
198	20240214	160000	23939264	936	936	936	936	0
199	20240214	155900	23939264	936	936	936	936	0
200	20240214	155800	23939264	936	936	936	936	0
201	20240214	155700	23939264	936	936	936	936	0
202	20240214	155600	23939264	936	936	936	936	0
203	20240214	155500	23939264	936	936	936	936	0
204	20240214	155400	23939264	936	936	936	936	0
205	20240214	155300	23939264	936	936	936	936	0
206	20240214	155200	23939264	936	936	936	936	0
207	20240214	155100	23939264	936	936	936	936	0
208	20240214	155000	23939264	936	936	936	936	0
209	20240214	154900	23939264	936	936	936	936	0
210	20240214	154800	23939264	936	936	936	936	0
211	20240214	154700	23939264	936	936	936	936	0
212	20240214	154600	23939264	936	936	936	936	111
213	20240214	154500	23939264	936	936	936	936	0
214	20240214	154400	23939264	936	936	936	936	0
215	20240214	154300	23939264	936	936	936	936	0
216	20240214	154200	23939264	936	936	936	936	0
217	20240214	154100	23939264	936	936	936	936	0
218	20240214	154000	23939264	936	936	936	936	0
219	20240214	153900	23939264	936	936	936	936	0
220	20240214	153800	23939264	936	936	936	936	0
221	20240214	153700	23939264	936	936	936	936	0
222	20240214	153600	23939264	936	936	936	936	0
223	20240214	153500	23939264	936	936	936	936	0
224	20240214	153400	23939264	936	936	936	936	0
225	20240214	153300	23939264	936	936	936	936	0
226	20240214	153200	23939264	936	936	936	936	0
227	20240214	153100	23939264	936	936	936	936	0
228	20240214	153000	23939264	936	936	936	936	111
229	20240214	152900	23835368	937	937	937	937	0
230	20240214	152800	23835368	937	937	937	937	0
231	20240214	152700	23835368	937	937	937	937	0
232	20240214	152600	23835368	937	937	937	937	0
233	20240214	152500	23835368	937	937	937	937	0
234	20240214	152400	23835368	937	937	937	937	0
235	20240214	152300	23835368	937	937	937	937	0
236	20240214	152200	23835368	937	937	937	937	0
237	20240214	152100	23835368	937	937	937	937	0
238	20240214	152000	23835368	937	937	937	937	0
239	20240214	151900	23835368	937	937	937	937	0
240	20240214	151800	23835368	937	937	937	937	0
241	20240214	151700	23835368	937	937	937	937	0
242	20240214	151600	23835368	937	937	937	937	0
243	20240214	151500	23835368	937	937	937	937	9
244	20240214	151400	23826935	937	937	937	937	0
245	20240214	151300	23826935	937	937	937	937	0
246	20240214	151200	23826935	937	937	937	937	0
247	20240214	151100	23826935	937	937	937	937	10
248	20240214	151000	23817565	935	935	935	935	0
249	20240214	150900	23817565	935	935	935	935	0
250	20240214	150800	23817565	935	935	935	935	0
251	20240214	150700	23817565	935	935	935	935	0
252	20240214	150600	23817565	935	935	935	935	0
253	20240214	150500	23817565	935	935	935	935	0
254	20240214	150400	23817565	935	935	935	935	0
255	20240214	150300	23817565	935	935	935	935	0
256	20240214	150200	23817565	935	935	935	935	0
257	20240214	150100	23817565	935	935	935	935	0
258	20240214	150000	23817565	935	935	935	935	0
259	20240214	145900	23817565	935	935	935	935	0
260	20240214	145800	23817565	935	935	935	935	0
261	20240214	145700	23817565	935	935	935	935	0
262	20240214	145600	23817565	935	935	935	935	0
263	20240214	145500	23817565	935	935	935	935	0
264	20240214	145400	23817565	935	935	935	935	0
265	20240214	145300	23817565	935	935	935	935	0
266	20240214	145200	23817565	935	935	935	935	0
267	20240214	145100	23817565	935	935	935	935	0
268	20240214	145000	23817565	935	935	935	935	0
269	20240214	144900	23817565	935	935	935	935	0
270	20240214	144800	23817565	935	935	935	935	0
271	20240214	144700	23817565	935	935	935	935	0
272	20240214	144600	23817565	935	935	935	935	0
273	20240214	144500	23817565	935	935	935	935	0
274	20240214	144400	23817565	935	935	935	935	0
275	20240214	144300	23817565	935	935	935	935	0
276	20240214	144200	23817565	935	935	935	935	0
277	20240214	144100	23817565	935	935	935	935	0
278	20240214	144000	23817565	935	935	935	935	0
279	20240214	143900	23817565	935	935	935	935	0
280	20240214	143800	23817565	935	935	935	935	0
281	20240214	143700	23817565	935	935	935	935	0
282	20240214	143600	23817565	935	935	935	935	0
283	20240214	143500	23817565	935	935	935	935	0
284	20240214	143400	23817565	935	935	935	935	140
285	20240214	143300	23686665	935	935	935	935	0
286	20240214	143200	23686665	935	935	935	935	0
287	20240214	143100	23686665	935	935	935	935	0
288	20240214	143000	23686665	935	936	936	935	175
289	20240214	142900	23523005	936	936	936	936	0
290	20240214	142800	23523005	936	936	936	936	0
291	20240214	142700	23523005	936	936	936	936	0
292	20240214	142600	23523005	936	936	936	936	0
293	20240214	142500	23523005	936	936	936	936	0
294	20240214	142400	23523005	936	936	936	936	0
295	20240214	142300	23523005	936	936	936	936	0
296	20240214	142200	23523005	936	936	936	936	0
297	20240214	142100	23523005	936	936	936	936	0
298	20240214	142000	23523005	936	936	936	936	0
299	20240214	141900	23523005	936	936	936	936	0
300	20240214	141800	23523005	936	936	936	936	0
301	20240214	141700	23523005	936	936	936	936	54
302	20240214	141600	23472461	936	936	936	936	8
303	20240214	141500	23464973	936	936	936	936	0
304	20240214	141400	23464973	936	936	936	936	2
305	20240214	141300	23463101	937	937	937	937	0
306	20240214	141200	23463101	937	937	937	937	0
307	20240214	141100	23463101	937	937	937	937	0
308	20240214	141000	23463101	937	937	937	937	0
309	20240214	140900	23463101	937	937	937	937	1
310	20240214	140800	23462164	937	937	937	937	0
311	20240214	140700	23462164	937	937	937	937	0
312	20240214	140600	23462164	937	937	937	937	106
313	20240214	140500	23362842	936	936	936	936	0
314	20240214	140400	23362842	936	936	936	936	0
315	20240214	140300	23362842	936	936	936	936	0
316	20240214	140200	23362842	936	936	936	936	0
317	20240214	140100	23362842	936	936	936	936	0
318	20240214	140000	23362842	936	936	936	936	0
319	20240214	135900	23362842	936	936	936	936	0
320	20240214	135800	23362842	936	936	936	936	0
321	20240214	135700	23362842	936	936	936	936	0
322	20240214	135600	23362842	936	936	936	936	0
323	20240214	135500	23362842	936	936	936	936	0
324	20240214	135400	23362842	936	936	936	936	1
325	20240214	135300	23361906	937	937	937	937	0
326	20240214	135200	23361906	937	937	937	937	0
327	20240214	135100	23361906	937	937	937	937	0
328	20240214	135000	23361906	937	937	937	937	0
329	20240214	134900	23361906	937	937	937	937	0
330	20240214	134800	23361906	937	937	937	937	0
331	20240214	134700	23361906	937	937	937	937	0
332	20240214	134600	23361906	937	937	937	937	0
333	20240214	134500	23361906	937	937	937	937	0
334	20240214	134400	23361906	937	937	937	937	0
335	20240214	134300	23361906	937	937	937	937	0
336	20240214	134200	23361906	937	937	937	937	0
337	20240214	134100	23361906	937	937	937	937	0
338	20240214	134000	23361906	937	937	937	937	0
339	20240214	133900	23361906	937	937	937	937	0
340	20240214	133800	23361906	937	937	937	937	0
341	20240214	133700	23361906	937	937	937	937	1
342	20240214	133600	23360969	937	937	937	937	5
343	20240214	133500	23356284	938	937	938	937	299
344	20240214	133400	23076087	937	937	937	937	35
345	20240214	133300	23043292	934	935	938	934	8529
346	20240214	133200	15054385	935	935	935	935	0
347	20240214	133100	15054385	935	935	935	935	0
348	20240214	133000	15054385	935	935	935	935	0
349	20240214	132900	15054385	935	935	935	935	0
350	20240214	132800	15054385	935	935	935	935	1
351	20240214	132700	15053450	932	932	932	932	0
352	20240214	132600	15053450	932	932	932	932	0
353	20240214	132500	15053450	932	932	932	932	236
354	20240214	132400	14833498	933	933	933	933	64
355	20240214	132300	14773786	933	933	933	933	12
356	20240214	132200	14762590	935	935	935	935	0
357	20240214	132100	14762590	935	935	935	935	0
358	20240214	132000	14762590	935	935	935	935	100
359	20240214	131900	14669090	935	935	935	935	0
360	20240214	131800	14669090	935	935	935	935	0
361	20240214	131700	14669090	935	935	935	935	0
362	20240214	131600	14669090	935	935	935	935	0
363	20240214	131500	14669090	935	935	935	935	0
364	20240214	131400	14669090	935	935	935	935	0
365	20240214	131300	14669090	935	935	935	935	0
366	20240214	131200	14669090	935	935	935	935	0
367	20240214	131100	14669090	935	935	935	935	0
368	20240214	131000	14669090	935	935	935	935	0
369	20240214	130900	14669090	935	935	935	935	0
370	20240214	130800	14669090	935	935	935	935	0
371	20240214	130700	14669090	935	935	935	935	0
372	20240214	130600	14669090	935	935	935	935	0
373	20240214	130500	14669090	935	935	935	935	85
374	20240214	130400	14589615	935	935	935	935	0
375	20240214	130300	14589615	935	935	935	935	0
376	20240214	130200	14589615	935	935	935	935	1
377	20240214	130100	14588680	935	935	935	935	0
378	20240214	130000	14588680	935	935	935	935	0
379	20240214	125900	14588680	935	935	935	935	114
380	20240214	125800	14482090	935	935	935	935	0
381	20240214	125700	14482090	935	935	935	935	0
382	20240214	125600	14482090	935	935	935	935	0
383	20240214	125500	14482090	935	935	935	935	95
384	20240214	125400	14393265	932	932	932	932	1123
385	20240214	125300	13346629	935	935	935	935	0
386	20240214	125200	13346629	935	935	935	935	0
387	20240214	125100	13346629	935	935	935	935	5
388	20240214	125000	13341954	935	935	935	935	0
389	20240214	124900	13341954	935	935	935	935	0
390	20240214	124800	13341954	935	935	935	935	0
391	20240214	124700	13341954	935	935	935	935	0
392	20240214	124600	13341954	935	935	935	935	0
393	20240214	124500	13341954	935	935	935	935	0
394	20240214	124400	13341954	935	935	935	935	0
395	20240214	124300	13341954	935	935	935	935	0
396	20240214	124200	13341954	935	935	935	935	0
397	20240214	124100	13341954	935	935	935	935	0
398	20240214	124000	13341954	935	935	935	935	90
399	20240214	123900	13257804	935	935	935	935	7
400	20240214	123800	13251259	935	935	935	935	0
401	20240214	123700	13251259	935	935	935	935	0
402	20240214	123600	13251259	935	935	935	935	0
403	20240214	123500	13251259	935	935	935	935	0
404	20240214	123400	13251259	935	935	935	935	0
405	20240214	123300	13251259	935	935	935	935	0
406	20240214	123200	13251259	935	935	935	935	0
407	20240214	123100	13251259	935	935	935	935	0
408	20240214	123000	13251259	935	935	935	935	0
409	20240214	122900	13251259	935	935	935	935	0
410	20240214	122800	13251259	935	935	935	935	3
411	20240214	122700	13248454	932	932	932	932	0
412	20240214	122600	13248454	932	932	932	932	0
413	20240214	122500	13248454	932	932	932	932	100
414	20240214	122400	13155254	932	932	932	932	0
415	20240214	122300	13155254	932	932	932	932	0
416	20240214	122200	13155254	932	932	932	932	0
417	20240214	122100	13155254	932	932	932	932	400
418	20240214	122000	12782454	933	933	933	933	100
419	20240214	121900	12689154	935	935	935	935	0
420	20240214	121800	12689154	935	935	935	935	0
421	20240214	121700	12689154	935	935	935	935	0
422	20240214	121600	12689154	935	935	935	935	0
423	20240214	121500	12689154	935	935	935	935	0
424	20240214	121400	12689154	935	935	935	935	0
425	20240214	121300	12689154	935	935	935	935	0
426	20240214	121200	12689154	935	935	935	935	0
427	20240214	121100	12689154	935	935	935	935	0
428	20240214	121000	12689154	935	935	935	935	0
429	20240214	120900	12689154	935	935	935	935	0
430	20240214	120800	12689154	935	935	935	935	0
431	20240214	120700	12689154	935	935	935	935	0
432	20240214	120600	12689154	935	935	935	935	0
433	20240214	120500	12689154	935	935	935	935	0
434	20240214	120400	12689154	935	935	935	935	0
435	20240214	120300	12689154	935	935	935	935	0
436	20240214	120200	12689154	935	935	935	935	45
437	20240214	120100	12647079	935	935	935	935	0
438	20240214	120000	12647079	935	935	935	935	0
439	20240214	115900	12647079	935	935	935	935	0
440	20240214	115800	12647079	935	935	935	935	0
441	20240214	115700	12647079	935	935	935	935	0
442	20240214	115600	12647079	935	935	935	935	0
443	20240214	115500	12647079	935	935	935	935	0
444	20240214	115400	12647079	935	935	935	935	0
445	20240214	115300	12647079	935	935	935	935	0
446	20240214	115200	12647079	935	935	935	935	0
447	20240214	115100	12647079	935	935	935	935	0
448	20240214	115000	12647079	935	935	935	935	0
449	20240214	114900	12647079	935	935	935	935	0
450	20240214	114800	12647079	935	935	935	935	0
451	20240214	114700	12647079	935	935	935	935	0
452	20240214	114600	12647079	935	935	935	935	0
453	20240214	114500	12647079	935	935	935	935	0
454	20240214	114400	12647079	935	935	935	935	0
455	20240214	114300	12647079	935	935	935	935	0
456	20240214	114200	12647079	935	935	935	935	0
457	20240214	114100	12647079	935	935	935	935	0
458	20240214	114000	12647079	935	935	935	935	0
459	20240214	113900	12647079	935	935	935	935	0
460	20240214	113800	12647079	935	935	935	935	0
461	20240214	113700	12647079	935	935	935	935	0
462	20240214	113600	12647079	935	935	935	935	0
463	20240214	113500	12647079	935	935	935	935	0
464	20240214	113400	12647079	935	935	935	935	0
465	20240214	113300	12647079	935	935	935	935	0
466	20240214	113200	12647079	935	935	935	935	0
467	20240214	113100	12647079	935	935	935	935	0
468	20240214	113000	12647079	935	935	935	935	0
469	20240214	112900	12647079	935	935	935	935	0
470	20240214	112800	12647079	935	935	935	935	0
471	20240214	112700	12647079	935	935	935	935	0
472	20240214	112600	12647079	935	935	935	935	0
473	20240214	112500	12647079	935	935	935	935	0
474	20240214	112400	12647079	935	935	935	935	0
475	20240214	112300	12647079	935	935	935	935	0
476	20240214	112200	12647079	935	935	935	935	0
477	20240214	112100	12647079	935	935	935	935	0
478	20240214	112000	12647079	935	935	935	935	0
479	20240214	111900	12647079	935	935	935	935	0
480	20240214	111800	12647079	935	935	935	935	0
481	20240214	111700	12647079	935	935	935	935	0
482	20240214	111600	12647079	935	935	935	935	0
483	20240214	111500	12647079	935	935	935	935	1
484	20240214	111400	12646144	934	937	937	934	5000
485	20240214	111300	7973671	938	938	938	938	0
486	20240214	111200	7973671	938	938	938	938	0
487	20240214	111100	7973671	938	938	938	938	0
488	20240214	111000	7973671	938	938	938	938	10
489	20240214	110900	7964291	938	938	938	938	0
490	20240214	110800	7964291	938	938	938	938	0
491	20240214	110700	7964291	938	938	938	938	0
492	20240214	110600	7964291	938	938	938	938	0
493	20240214	110500	7964291	938	938	938	938	0
494	20240214	110400	7964291	938	938	938	938	0
495	20240214	110300	7964291	938	938	938	938	0
496	20240214	110200	7964291	938	938	938	938	0
497	20240214	110100	7964291	938	938	938	938	0
498	20240214	110000	7964291	938	938	938	938	0
499	20240214	105900	7964291	938	938	938	938	3
500	20240214	105800	7961477	937	937	937	937	0
501	20240214	105700	7961477	937	938	938	937	2
502	20240214	105600	7959602	938	938	938	938	0
503	20240214	105500	7959602	938	938	938	938	0
504	20240214	105400	7959602	938	938	938	938	0
505	20240214	105300	7959602	938	938	938	938	0
506	20240214	105200	7959602	938	938	938	938	43
507	20240214	105100	7919268	938	938	938	938	0
508	20240214	105000	7919268	938	938	938	938	0
509	20240214	104900	7919268	938	938	938	938	1
510	20240214	104800	7918330	938	938	938	938	0
511	20240214	104700	7918330	938	938	938	938	0
512	20240214	104600	7918330	938	938	938	938	0
513	20240214	104500	7918330	938	938	938	938	0
514	20240214	104400	7918330	938	938	938	938	0
515	20240214	104300	7918330	938	938	938	938	0
516	20240214	104200	7918330	938	938	938	938	0
517	20240214	104100	7918330	938	938	938	938	0
518	20240214	104000	7918330	938	938	938	938	0
519	20240214	103900	7918330	938	938	938	938	0
520	20240214	103800	7918330	938	938	938	938	0
521	20240214	103700	7918330	938	938	938	938	0
522	20240214	103600	7918330	938	938	938	938	0
523	20240214	103500	7918330	938	938	938	938	0
524	20240214	103400	7918330	938	938	938	938	0
525	20240214	103300	7918330	938	938	938	938	4
526	20240214	103200	7914578	938	936	938	936	7
527	20240214	103100	7908023	935	935	935	935	0
528	20240214	103000	7908023	935	935	935	935	944
529	20240214	102900	7025383	935	935	935	935	0
530	20240214	102800	7025383	935	935	935	935	0
531	20240214	102700	7025383	935	935	935	935	0
532	20240214	102600	7025383	935	935	935	935	0
533	20240214	102500	7025383	935	935	935	935	0
534	20240214	102400	7025383	935	935	935	935	0
535	20240214	102300	7025383	935	935	935	935	0
536	20240214	102200	7025383	935	935	935	935	0
537	20240214	102100	7025383	935	935	935	935	0
538	20240214	102000	7025383	935	935	935	935	0
539	20240214	101900	7025383	935	935	935	935	0
540	20240214	101800	7025383	935	935	935	935	0
541	20240214	101700	7025383	935	935	935	935	0
542	20240214	101600	7025383	935	935	935	935	0
543	20240214	101500	7025383	935	935	935	935	0
544	20240214	101400	7025383	935	935	935	935	0
545	20240214	101300	7025383	935	935	935	935	0
546	20240214	101200	7025383	935	935	935	935	0
547	20240214	101100	7025383	935	935	935	935	0
548	20240214	101000	7025383	935	935	935	935	0
549	20240214	100900	7025383	935	935	935	935	0
550	20240214	100800	7025383	935	935	935	935	0
551	20240214	100700	7025383	935	935	935	935	0
552	20240214	100600	7025383	935	935	935	935	0
553	20240214	100500	7025383	935	935	935	935	0
554	20240214	100400	7025383	935	935	935	935	0
555	20240214	100300	7025383	935	935	935	935	1
556	20240214	100200	7024448	935	935	935	935	0
557	20240214	100100	7024448	935	935	935	935	0
558	20240214	100000	7024448	935	935	935	935	2
559	20240214	095900	7022578	935	935	935	935	0
560	20240214	095800	7022578	935	935	935	935	3
561	20240214	095700	7019773	935	935	935	935	0
562	20240214	095600	7019773	935	935	935	935	2
563	20240214	095500	7017903	935	935	935	935	57
564	20240214	095400	6964608	935	935	935	935	0
565	20240214	095300	6964608	935	935	935	935	0
566	20240214	095200	6964608	935	935	935	935	0
567	20240214	095100	6964608	935	935	935	935	0
568	20240214	095000	6964608	935	935	935	935	0
569	20240214	094900	6964608	935	935	935	935	0
570	20240214	094800	6964608	935	935	935	935	0
571	20240214	094700	6964608	935	935	935	935	0
572	20240214	094600	6964608	935	935	935	935	0
573	20240214	094500	6964608	935	935	935	935	0
574	20240214	094400	6964608	935	935	935	935	0
575	20240214	094300	6964608	935	935	935	935	0
576	20240214	094200	6964608	935	935	935	935	997
577	20240214	094100	6032413	935	935	935	935	4
578	20240214	094000	6028673	935	935	935	935	2776
579	20240214	093900	3433113	935	935	935	935	1
580	20240214	093800	3432178	934	934	934	934	0
581	20240214	093700	3432178	934	934	934	934	0
582	20240214	093600	3432178	934	934	934	934	0
583	20240214	093500	3432178	934	934	934	934	0
584	20240214	093400	3432178	934	934	934	934	0
585	20240214	093300	3432178	934	934	934	934	0
586	20240214	093200	3432178	934	934	934	934	0
587	20240214	093100	3432178	934	934	934	934	0
588	20240214	093000	3432178	934	934	934	934	0
589	20240214	092900	3432178	934	934	934	934	0
590	20240214	092800	3432178	934	934	934	934	0
591	20240214	092700	3432178	934	934	934	934	0
592	20240214	092600	3432178	934	934	934	934	0
593	20240214	092500	3432178	934	934	934	934	0
594	20240214	092400	3432178	934	934	934	934	300
595	20240214	092300	3151978	934	934	934	934	0
596	20240214	092200	3151978	934	934	934	934	0
597	20240214	092100	3151978	934	934	934	934	0
598	20240214	092000	3151978	934	934	934	934	0
599	20240214	091900	3151978	934	934	934	934	0
600	20240214	091800	3151978	934	934	934	934	0
601	20240214	091700	3151978	934	934	934	934	1
602	20240214	091600	3151044	935	935	935	935	10
603	20240214	091500	3141694	935	935	935	935	8
604	20240214	091400	3134214	934	934	934	934	0
605	20240214	091300	3134214	934	934	934	934	10
606	20240214	091200	3124874	935	935	935	935	0
607	20240214	091100	3124874	935	935	935	935	104
608	20240214	091000	3027634	935	935	935	935	102
609	20240214	090900	2932264	934	934	934	934	0
610	20240214	090800	2932264	934	934	934	934	374
611	20240214	090700	2582948	934	934	934	934	50
612	20240214	090600	2536248	934	934	934	934	0
613	20240214	090500	2536248	934	934	934	934	9
614	20240214	090400	2527842	929	929	929	929	260
615	20240214	090300	2286302	934	934	934	934	1
616	20240214	090200	2285368	926	926	926	926	0
617	20240214	090100	2285368	926	926	926	926	0
618	20240214	090000	2285368	926	926	926	926	2468