KissMeData/007460/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184900	1318226062	915	915	915	915	14677
3	20240215	184800	1318226062	915	915	915	915	0
4	20240215	184700	1318226062	915	915	915	915	0
5	20240215	184600	1318226062	915	915	915	915	0
6	20240215	184500	1318226062	915	915	915	915	0
7	20240215	184400	1318226062	915	915	915	915	0
8	20240215	184300	1318226062	915	915	915	915	0
9	20240215	184200	1318226062	915	915	915	915	0
10	20240215	184100	1318226062	915	915	915	915	0
11	20240215	184000	1318226062	915	915	915	915	0
12	20240215	183900	1318226062	915	915	915	915	0
13	20240215	183800	1318226062	915	915	915	915	0
14	20240215	183700	1318226062	915	915	915	915	0
15	20240215	183600	1318226062	915	915	915	915	0
16	20240215	183500	1318226062	915	915	915	915	0
17	20240215	183400	1318226062	915	915	915	915	0
18	20240215	183300	1318226062	915	915	915	915	0
19	20240215	183200	1318226062	915	915	915	915	0
20	20240215	183100	1318226062	915	915	915	915	0
21	20240215	183000	1318226062	915	915	915	915	0
22	20240215	182900	1318226062	915	915	915	915	0
23	20240215	182800	1318226062	915	915	915	915	0
24	20240215	182700	1318226062	915	915	915	915	0
25	20240215	182600	1318226062	915	915	915	915	0
26	20240215	182500	1318226062	915	915	915	915	0
27	20240215	182400	1318226062	915	915	915	915	0
28	20240215	182300	1318226062	915	915	915	915	0
29	20240215	182200	1318226062	915	915	915	915	0
30	20240215	182100	1318226062	915	915	915	915	0
31	20240215	182000	1318226062	915	915	915	915	0
32	20240215	181900	1318226062	915	915	915	915	14677
33	20240215	181800	1318226062	915	915	915	915	0
34	20240215	181700	1318226062	915	915	915	915	0
35	20240215	181600	1318226062	915	915	915	915	0
36	20240215	181500	1318226062	915	915	915	915	0
37	20240215	181400	1318226062	915	915	915	915	0
38	20240215	181300	1318226062	915	915	915	915	0
39	20240215	181200	1318226062	915	915	915	915	0
40	20240215	181100	1318226062	915	915	915	915	0
41	20240215	181000	1318226062	915	915	915	915	0
42	20240215	180900	1318226062	915	915	915	915	0
43	20240215	180800	1318226062	915	915	915	915	0
44	20240215	180700	1318226062	915	915	915	915	0
45	20240215	180600	1318226062	915	915	915	915	0
46	20240215	180500	1318226062	915	915	915	915	0
47	20240215	180400	1318226062	915	915	915	915	0
48	20240215	180300	1318226062	915	915	915	915	0
49	20240215	180200	1318226062	915	915	915	915	0
50	20240215	180100	1318226062	915	915	915	915	0
51	20240215	180000	1318226062	915	915	915	915	0
52	20240215	175900	1318226062	915	915	915	915	0
53	20240215	175800	1318226062	915	915	915	915	0
54	20240215	175700	1318226062	915	915	915	915	0
55	20240215	175600	1318226062	915	915	915	915	0
56	20240215	175500	1318226062	915	915	915	915	0
57	20240215	175400	1318226062	915	915	915	915	0
58	20240215	175300	1318226062	915	915	915	915	0
59	20240215	175200	1318226062	915	915	915	915	0
60	20240215	175100	1318226062	915	915	915	915	0
61	20240215	175000	1318226062	915	915	915	915	0
62	20240215	174900	1318226062	915	915	915	915	14677
63	20240215	174800	1318226062	915	915	915	915	0
64	20240215	174700	1318226062	915	915	915	915	0
65	20240215	174600	1318226062	915	915	915	915	0
66	20240215	174500	1318226062	915	915	915	915	0
67	20240215	174400	1318226062	915	915	915	915	0
68	20240215	174300	1318226062	915	915	915	915	0
69	20240215	174200	1318226062	915	915	915	915	0
70	20240215	174100	1318226062	915	915	915	915	0
71	20240215	174000	1318226062	915	915	915	915	0
72	20240215	173900	1318226062	915	915	915	915	0
73	20240215	173800	1318226062	915	915	915	915	0
74	20240215	173700	1318226062	915	915	915	915	0
75	20240215	173600	1318226062	915	915	915	915	0
76	20240215	173500	1318226062	915	915	915	915	0
77	20240215	173400	1318226062	915	915	915	915	0
78	20240215	173300	1318226062	915	915	915	915	0
79	20240215	173200	1318226062	915	915	915	915	0
80	20240215	173100	1318226062	915	915	915	915	0
81	20240215	173000	1318226062	915	915	915	915	0
82	20240215	172900	1318226062	915	915	915	915	0
83	20240215	172800	1318226062	915	915	915	915	0
84	20240215	172700	1318226062	915	915	915	915	0
85	20240215	172600	1318226062	915	915	915	915	0
86	20240215	172500	1318226062	915	915	915	915	0
87	20240215	172400	1318226062	915	915	915	915	0
88	20240215	172300	1318226062	915	915	915	915	0
89	20240215	172200	1318226062	915	915	915	915	0
90	20240215	172100	1318226062	915	915	915	915	0
91	20240215	172000	1318226062	915	915	915	915	0
92	20240215	171900	1318226062	915	915	915	915	14677
93	20240215	171800	1318226062	915	915	915	915	0
94	20240215	171700	1318226062	915	915	915	915	0
95	20240215	171600	1318226062	915	915	915	915	0
96	20240215	171500	1318226062	915	915	915	915	0
97	20240215	171400	1318226062	915	915	915	915	0
98	20240215	171300	1318226062	915	915	915	915	0
99	20240215	171200	1318226062	915	915	915	915	0
100	20240215	171100	1318226062	915	915	915	915	0
101	20240215	171000	1318226062	915	915	915	915	0
102	20240215	170900	1318226062	915	915	915	915	0
103	20240215	170800	1318226062	915	915	915	915	0
104	20240215	170700	1318226062	915	915	915	915	0
105	20240215	170600	1318226062	915	915	915	915	0
106	20240215	170500	1318226062	915	915	915	915	0
107	20240215	170400	1318226062	915	915	915	915	0
108	20240215	170300	1318226062	915	915	915	915	0
109	20240215	170200	1318226062	915	915	915	915	0
110	20240215	170100	1318226062	915	915	915	915	0
111	20240215	170000	1318226062	915	915	915	915	0
112	20240215	165900	1318226062	915	915	915	915	0
113	20240215	165800	1318226062	915	915	915	915	0
114	20240215	165700	1318226062	915	915	915	915	0
115	20240215	165600	1318226062	915	915	915	915	0
116	20240215	165500	1318226062	915	915	915	915	0
117	20240215	165400	1318226062	915	915	915	915	0
118	20240215	165300	1318226062	915	915	915	915	0
119	20240215	165200	1318226062	915	915	915	915	0
120	20240215	165100	1318226062	915	915	915	915	0
121	20240215	165000	1318226062	915	915	915	915	0
122	20240215	164900	1318226062	915	915	915	915	14677
123	20240215	164800	1318226062	915	915	915	915	0
124	20240215	164700	1318226062	915	915	915	915	0
125	20240215	164600	1318226062	915	915	915	915	0
126	20240215	164500	1318226062	915	915	915	915	0
127	20240215	164400	1318226062	915	915	915	915	0
128	20240215	164300	1318226062	915	915	915	915	0
129	20240215	164200	1318226062	915	915	915	915	0
130	20240215	164100	1318226062	915	915	915	915	0
131	20240215	164000	1318226062	915	915	915	915	0
132	20240215	163900	1318226062	915	915	915	915	0
133	20240215	163800	1318226062	915	915	915	915	0
134	20240215	163700	1318226062	915	915	915	915	0
135	20240215	163600	1318226062	915	915	915	915	0
136	20240215	163500	1318226062	915	915	915	915	0
137	20240215	163400	1318226062	915	915	915	915	0
138	20240215	163300	1318226062	915	915	915	915	0
139	20240215	163200	1318226062	915	915	915	915	0
140	20240215	163100	1318226062	915	915	915	915	0
141	20240215	163000	1318226062	915	915	915	915	0
142	20240215	162900	1318226062	915	915	915	915	0
143	20240215	162800	1318226062	915	915	915	915	0
144	20240215	162700	1318226062	915	915	915	915	0
145	20240215	162600	1318226062	915	915	915	915	0
146	20240215	162500	1318226062	915	915	915	915	0
147	20240215	162400	1318226062	915	915	915	915	0
148	20240215	162300	1318226062	915	915	915	915	0
149	20240215	162200	1318226062	915	915	915	915	0
150	20240215	162100	1318226062	915	915	915	915	0
151	20240215	162000	1318226062	915	915	915	915	0
152	20240215	161900	1318226062	915	915	915	915	14677
153	20240215	161800	1318226062	915	915	915	915	0
154	20240215	161700	1318226062	915	915	915	915	0
155	20240215	161600	1318226062	915	915	915	915	0
156	20240215	161500	1318226062	915	915	915	915	0
157	20240215	161400	1318226062	915	915	915	915	0
158	20240215	161300	1318226062	915	915	915	915	0
159	20240215	161200	1318226062	915	915	915	915	0
160	20240215	161100	1318226062	915	915	915	915	0
161	20240215	161000	1318226062	915	915	915	915	0
162	20240215	160900	1318226062	915	915	915	915	0
163	20240215	160800	1318226062	915	915	915	915	0
164	20240215	160700	1318226062	915	915	915	915	0
165	20240215	160600	1318226062	915	915	915	915	0
166	20240215	160500	1318226062	915	915	915	915	0
167	20240215	160400	1318226062	915	915	915	915	0
168	20240215	160300	1318226062	915	915	915	915	0
169	20240215	160200	1318226062	915	915	915	915	0
170	20240215	160100	1318226062	915	915	915	915	0
171	20240215	160000	1318226062	915	915	915	915	0
172	20240215	155900	1318226062	915	915	915	915	0
173	20240215	155800	1318226062	915	915	915	915	0
174	20240215	155700	1318226062	915	915	915	915	0
175	20240215	155600	1318226062	915	915	915	915	0
176	20240215	155500	1318226062	915	915	915	915	0
177	20240215	155400	1318226062	915	915	915	915	0
178	20240215	155300	1318226062	915	915	915	915	0
179	20240215	155200	1318226062	915	915	915	915	0
180	20240215	155100	1318226062	915	915	915	915	0
181	20240215	155000	1318226062	915	915	915	915	0
182	20240215	154900	1318226062	915	915	915	915	14677
183	20240215	154800	1318226062	915	915	915	915	0
184	20240215	154700	1318226062	915	915	915	915	0
185	20240215	154600	1318226062	915	915	915	915	0
186	20240215	154500	1318226062	915	915	915	915	0
187	20240215	154400	1318226062	915	915	915	915	0
188	20240215	154300	1318226062	915	915	915	915	0
189	20240215	154200	1318226062	915	915	915	915	0
190	20240215	154100	1318226062	915	915	915	915	0
191	20240215	154000	1318226062	915	915	915	915	0
192	20240215	153900	1318226062	915	915	915	915	0
193	20240215	153800	1318226062	915	915	915	915	0
194	20240215	153700	1318226062	915	915	915	915	0
195	20240215	153600	1318226062	915	915	915	915	0
196	20240215	153500	1318226062	915	915	915	915	0
197	20240215	153400	1318226062	915	915	915	915	0
198	20240215	153300	1318226062	915	915	915	915	0
199	20240215	153200	1318226062	915	915	915	915	0
200	20240215	153100	1318226062	915	915	915	915	0
201	20240215	153000	1318226062	915	915	915	915	14677
202	20240215	152900	1304796607	917	917	917	917	0
203	20240215	152800	1304796607	917	917	917	917	0
204	20240215	152700	1304796607	917	917	917	917	0
205	20240215	152600	1304796607	917	917	917	917	0
206	20240215	152500	1304796607	917	917	917	917	0
207	20240215	152400	1304796607	917	917	917	917	0
208	20240215	152300	1304796607	917	917	917	917	0
209	20240215	152200	1304796607	917	917	917	917	0
210	20240215	152100	1304796607	917	917	917	917	0
211	20240215	152000	1304796607	917	917	917	917	0
212	20240215	151900	1304796607	917	914	918	914	4448
213	20240215	151800	1300726116	918	915	918	915	8754
214	20240215	151700	1292709415	918	915	918	915	24792
215	20240215	151600	1269967526	915	917	917	915	17821
216	20240215	151500	1253657105	916	919	919	916	15228
217	20240215	151400	1239680571	919	920	920	919	3064
218	20240215	151300	1236862922	919	920	920	917	3957
219	20240215	151200	1233224938	920	919	920	919	3293
220	20240215	151100	1230196036	920	919	920	917	10577
221	20240215	151000	1220473898	919	918	919	916	1755
222	20240215	150900	1218862259	916	919	919	915	2995
223	20240215	150800	1216112639	915	915	919	915	1050
224	20240215	150700	1215148873	915	916	919	915	4926
225	20240215	150600	1210635531	916	919	919	916	8051
226	20240215	150500	1203252654	917	919	920	917	11450
227	20240215	150400	1192732334	918	920	920	918	2896
228	20240215	150300	1190069657	920	919	920	917	41712
229	20240215	150200	1151718564	919	918	919	917	12401
230	20240215	150100	1140333889	917	917	918	916	3319
231	20240215	150000	1137289197	917	918	918	917	3090
232	20240215	145900	1134455666	916	917	918	916	2356
233	20240215	145800	1132293453	917	917	917	917	4114
234	20240215	145700	1128520915	916	916	916	916	2572
235	20240215	145600	1126164963	916	915	916	915	3979
236	20240215	145500	1122522912	915	915	915	914	3400
237	20240215	145400	1119412215	915	915	916	913	4623
238	20240215	145300	1115185494	914	915	916	914	7376
239	20240215	145200	1108437059	914	916	916	914	2179
240	20240215	145100	1106442506	913	915	916	913	14163
241	20240215	145000	1093485889	913	915	915	913	5281
242	20240215	144900	1088659725	915	915	915	913	10682
243	20240215	144800	1078887309	915	917	917	913	9731
244	20240215	144700	1069982646	917	916	917	915	2269
245	20240215	144600	1067903952	917	917	917	916	7579
246	20240215	144500	1060954609	916	917	917	915	5109
247	20240215	144400	1056272948	917	918	918	917	7482
248	20240215	144300	1049405789	918	917	918	917	5373
249	20240215	144200	1044475840	917	918	918	917	2609
250	20240215	144100	1042081118	918	918	918	918	2213
251	20240215	144000	1040049584	918	917	918	917	3595
252	20240215	143900	1036751979	917	915	917	915	14294
253	20240215	143800	1023668031	914	914	914	912	9460
254	20240215	143700	1015028636	914	916	916	914	8175
255	20240215	143600	1007552417	916	917	917	916	14067
256	20240215	143500	994663390	917	917	917	916	7778
257	20240215	143400	987531114	917	918	918	915	27450
258	20240215	143300	962361045	918	915	918	915	47731
259	20240215	143200	918639652	915	915	916	915	14106
260	20240215	143100	905731885	915	915	915	914	3093
261	20240215	143000	902902008	915	915	915	915	1859
262	20240215	142900	901201023	915	914	915	914	5004
263	20240215	142800	896626587	914	914	914	914	2353
264	20240215	142700	894475945	914	914	914	914	2085
265	20240215	142600	892570255	913	914	914	913	1269
266	20240215	142500	891410390	913	914	914	913	1290
267	20240215	142400	890231331	914	913	914	913	3035
268	20240215	142300	887459503	913	913	913	913	1300
269	20240215	142200	886272603	912	913	913	912	1278
270	20240215	142100	885105794	913	913	913	910	26473
271	20240215	142000	861004540	913	913	913	911	2166
272	20240215	141900	859026984	913	913	913	913	2520
273	20240215	141800	856726224	910	913	913	910	26096
274	20240215	141700	832975401	913	912	913	912	398
275	20240215	141600	832612127	913	912	913	912	1551
276	20240215	141500	831196729	911	912	912	911	1709
277	20240215	141400	829638122	913	911	913	911	762
278	20240215	141300	828942418	913	912	913	911	1543
279	20240215	141200	827535285	913	913	913	913	778
280	20240215	141100	826824971	911	913	913	911	1102
281	20240215	141000	825818995	913	913	913	912	1774
282	20240215	140900	824199750	913	913	913	912	1130
283	20240215	140800	823168407	913	913	913	913	1005
284	20240215	140700	822250842	913	913	914	912	4208
285	20240215	140600	818408354	913	913	913	912	8396
286	20240215	140500	810749487	913	911	913	911	1278
287	20240215	140400	809583879	912	912	912	912	1496
288	20240215	140300	808219527	912	913	913	912	5358
289	20240215	140200	803332906	913	913	913	913	581
290	20240215	140100	802802453	913	913	913	912	2392
291	20240215	140000	800618857	913	914	914	913	584
292	20240215	135900	800085082	914	915	915	914	679
293	20240215	135800	799463897	915	913	915	912	1487
294	20240215	135700	798104496	914	914	914	913	12530
295	20240215	135600	786657965	913	913	913	913	777
296	20240215	135500	785948564	913	913	913	913	578
297	20240215	135400	785420850	913	912	913	911	4578
298	20240215	135300	781247977	913	913	913	913	1672
299	20240215	135200	779721441	914	913	914	913	3346
300	20240215	135100	776665965	912	911	913	911	3267
301	20240215	135000	773687162	911	911	911	910	1449
302	20240215	134900	772367155	911	911	911	910	2024
303	20240215	134800	770523296	911	911	911	911	1542
304	20240215	134700	769118534	911	911	911	911	0
305	20240215	134600	769118534	911	912	913	911	130
306	20240215	134500	768999905	911	911	911	911	830
307	20240215	134400	768243775	910	910	910	910	3
308	20240215	134300	768241045	909	909	909	909	9000
309	20240215	134200	760060045	909	909	909	909	2431
310	20240215	134100	757850266	910	911	911	910	1164
311	20240215	134000	756790826	909	909	909	909	0
312	20240215	133900	756790826	909	909	909	909	0
313	20240215	133800	756790826	909	911	911	909	4316
314	20240215	133700	752863324	910	910	911	910	414
315	20240215	133600	752486581	910	910	910	910	2978
316	20240215	133500	749776601	911	911	911	911	0
317	20240215	133400	749776601	911	911	911	911	0
318	20240215	133300	749776601	911	910	911	910	4300
319	20240215	133200	745863301	911	911	911	911	0
320	20240215	133100	745863301	911	911	911	911	25
321	20240215	133000	745840526	911	910	911	910	1032
322	20240215	132900	744900462	910	911	911	910	841
323	20240215	132800	744134312	911	911	911	911	1942
324	20240215	132700	742365150	910	910	910	910	319
325	20240215	132600	742074860	910	910	910	910	385
326	20240215	132500	741724510	910	910	910	910	0
327	20240215	132400	741724510	910	910	910	910	6584
328	20240215	132300	735733070	910	911	911	909	1202
329	20240215	132200	734639979	910	910	911	909	1070
330	20240215	132100	733666993	911	910	911	909	7134
331	20240215	132000	727175214	910	910	910	910	2091
332	20240215	131900	725272404	911	910	911	910	6200
333	20240215	131800	719629204	910	910	910	910	384
334	20240215	131700	719279764	910	910	910	910	1020
335	20240215	131600	718351564	911	911	912	911	5837
336	20240215	131500	713033957	912	912	912	911	1213
337	20240215	131400	711927814	912	912	912	912	2
338	20240215	131300	711925990	912	913	913	912	207
339	20240215	131200	711737204	912	913	913	912	49
340	20240215	131100	711692468	913	910	913	910	413
341	20240215	131000	711316608	910	910	910	910	2478
342	20240215	130900	709061628	910	910	910	910	1000
343	20240215	130800	708151628	910	911	911	910	1095
344	20240215	130700	707154417	913	913	913	913	17
345	20240215	130600	707138896	913	913	913	913	1000
346	20240215	130500	706225896	913	913	913	913	11
347	20240215	130400	706215853	910	913	913	910	2653
348	20240215	130300	703797351	912	912	912	912	0
349	20240215	130200	703797351	912	913	913	912	914
350	20240215	130100	702963761	913	913	913	913	2
351	20240215	130000	702961935	913	913	913	913	1
352	20240215	125900	702961022	913	913	913	913	104
353	20240215	125800	702866070	912	911	912	911	6609
354	20240215	125700	696840537	911	911	911	911	273
355	20240215	125600	696591834	911	911	911	911	2142
356	20240215	125500	694640472	910	911	911	910	1010
357	20240215	125400	693720862	911	911	911	911	13
358	20240215	125300	693709019	910	911	911	910	1110
359	20240215	125200	692697909	910	912	912	910	12023
360	20240215	125100	681749790	913	912	913	912	101
361	20240215	125000	681657677	912	912	912	912	183
362	20240215	124900	681490781	912	912	912	912	313
363	20240215	124800	681205325	913	913	913	913	1
364	20240215	124700	681204412	914	914	914	914	0
365	20240215	124600	681204412	914	914	914	914	1
366	20240215	124500	681203498	912	912	912	912	2532
367	20240215	124400	678894314	912	913	913	912	1100
368	20240215	124300	677891014	912	913	913	912	456
369	20240215	124200	677474886	913	913	913	913	0
370	20240215	124100	677474886	913	913	913	913	940
371	20240215	124000	676616666	913	913	913	913	313
372	20240215	123900	676330897	913	913	913	913	0
373	20240215	123800	676330897	913	913	913	913	22
374	20240215	123700	676310811	914	914	914	914	1
375	20240215	123600	676309897	913	913	914	913	581
376	20240215	123500	675779436	914	914	914	914	2247
377	20240215	123400	673725678	914	914	914	914	1211
378	20240215	123300	672618824	914	914	914	914	624
379	20240215	123200	672048488	914	912	914	912	1407
380	20240215	123100	670762690	911	911	911	911	0
381	20240215	123000	670762690	911	913	913	911	4245
382	20240215	122900	666892686	913	914	914	913	418
383	20240215	122800	666511000	913	914	914	913	12661
384	20240215	122700	654939333	914	916	916	914	511
385	20240215	122600	654472257	916	916	916	916	100
386	20240215	122500	654380657	916	916	916	916	15
387	20240215	122400	654366917	915	915	915	915	2497
388	20240215	122300	652082162	915	915	915	915	569
389	20240215	122200	651561527	915	915	915	915	10837
390	20240215	122100	641645672	915	916	916	915	794
391	20240215	122000	640918782	916	916	916	915	6612
392	20240215	121900	634863380	916	916	916	916	2306
393	20240215	121800	632751084	916	916	916	916	2
394	20240215	121700	632749252	916	916	916	915	176
395	20240215	121600	632588086	916	916	916	916	979
396	20240215	121500	631691322	916	916	916	916	1705
397	20240215	121400	630129542	916	916	916	916	1217
398	20240215	121300	629014770	916	915	916	915	3721
399	20240215	121200	625610033	915	914	915	914	15624
400	20240215	121100	611315122	914	914	914	914	404
401	20240215	121000	610945866	914	915	915	914	8831
402	20240215	120900	602874315	915	913	915	913	413
403	20240215	120800	602497226	914	914	915	913	342
404	20240215	120700	602184633	914	914	914	914	2476
405	20240215	120600	599921569	914	914	914	914	2453
406	20240215	120500	597679527	913	914	914	913	230
407	20240215	120400	597469327	914	914	914	914	551
408	20240215	120300	596965713	914	916	916	914	8658
409	20240215	120200	589047503	916	915	916	915	2456
410	20240215	120100	586799907	916	916	916	915	253
411	20240215	120000	586568309	916	915	916	915	701
412	20240215	115900	585926789	915	916	916	915	3359
413	20240215	115800	582853302	915	915	915	915	2628
414	20240215	115700	580448682	915	916	916	915	1849
415	20240215	115600	578756459	916	915	916	915	18069
416	20240215	115500	562219411	915	914	916	914	18811
417	20240215	115400	545017572	914	914	914	914	3
418	20240215	115300	545014830	914	914	914	914	17
419	20240215	115200	544999292	913	913	914	913	415
420	20240215	115100	544620396	913	913	913	913	0
421	20240215	115000	544620396	913	913	914	913	639
422	20240215	114900	544036739	914	914	914	914	1
423	20240215	114800	544035825	912	912	913	911	870
424	20240215	114700	543242087	913	914	914	913	501
425	20240215	114600	542784673	914	914	914	912	2004
426	20240215	114500	540953023	911	911	911	911	0
427	20240215	114400	540953023	911	911	911	911	0
428	20240215	114300	540953023	911	911	911	911	40
429	20240215	114200	540916583	911	912	912	911	1041
430	20240215	114100	539968068	911	911	911	911	0
431	20240215	114000	539968068	911	911	911	911	0
432	20240215	113900	539968068	911	911	911	911	160
433	20240215	113800	539822308	910	912	912	910	4332
434	20240215	113700	535879199	914	914	914	914	53
435	20240215	113600	535830757	914	914	914	914	0
436	20240215	113500	535830757	914	912	914	911	11902
437	20240215	113400	524976041	912	913	913	912	15137
438	20240215	113300	511168273	913	913	913	913	207
439	20240215	113200	510979282	913	913	913	913	1
440	20240215	113100	510978369	914	914	914	914	0
441	20240215	113000	510978369	914	912	914	912	644
442	20240215	112900	510389945	912	914	914	912	16
443	20240215	112800	510375351	910	911	911	910	6284
444	20240215	112700	504656429	914	914	914	914	0
445	20240215	112600	504656429	914	911	914	911	511
446	20240215	112500	504190875	911	911	911	911	1114
447	20240215	112400	503176021	911	911	911	911	3000
448	20240215	112300	500443021	914	914	914	914	99
449	20240215	112200	500352535	911	914	914	911	233
450	20240215	112100	500140173	909	912	912	909	6314
451	20240215	112000	494397695	914	914	914	914	0
452	20240215	111900	494397695	914	912	914	912	2127
453	20240215	111800	492457705	914	914	914	914	0
454	20240215	111700	492457705	914	914	914	914	0
455	20240215	111600	492457705	914	914	914	914	4
456	20240215	111500	492454049	914	913	914	910	43918
457	20240215	111400	452474735	913	913	913	913	133
458	20240215	111300	452353306	911	913	913	911	4000
459	20240215	111200	448709047	914	913	914	913	1000
460	20240215	111100	447795373	913	913	913	913	0
461	20240215	111000	447795373	913	913	913	913	186
462	20240215	110900	447625555	913	913	913	913	500
463	20240215	110800	447169055	913	913	913	913	1000
464	20240215	110700	446256055	913	913	913	913	0
465	20240215	110600	446256055	913	914	914	913	768
466	20240215	110500	445554771	914	914	914	914	1013
467	20240215	110400	444628889	914	914	914	914	2134
468	20240215	110300	442678413	914	911	914	911	11728
469	20240215	110200	431991849	911	912	912	911	1874
470	20240215	110100	430284633	913	913	913	913	241
471	20240215	110000	430064600	913	911	913	911	2476
472	20240215	105900	427808120	910	911	911	910	4920
473	20240215	105800	423326394	911	912	912	911	5505
474	20240215	105700	418311289	911	911	911	911	0
475	20240215	105600	418311289	911	912	912	911	4076
476	20240215	105500	414597571	912	912	913	912	729
477	20240215	105400	413932496	912	912	912	912	1000
478	20240215	105300	413020496	913	913	913	913	7
479	20240215	105200	413014105	913	912	913	912	674
480	20240215	105100	412399415	912	912	912	912	754
481	20240215	105000	411711767	913	913	913	913	28
482	20240215	104900	411686203	913	913	913	913	10
483	20240215	104800	411677073	914	914	914	913	12
484	20240215	104700	411666110	914	913	914	911	4072
485	20240215	104600	407953372	913	913	913	913	533
486	20240215	104500	407466743	913	913	913	913	11
487	20240215	104400	407456700	914	913	914	912	221
488	20240215	104300	407254946	913	914	914	913	1216
489	20240215	104200	406144622	914	913	914	913	15
490	20240215	104100	406130916	914	914	914	914	1
491	20240215	104000	406130002	913	914	914	913	3420
492	20240215	103900	403007522	914	914	914	914	3
493	20240215	103800	403004780	914	914	914	914	5
494	20240215	103700	403000210	914	914	914	914	4
495	20240215	103600	402996554	914	914	914	914	0
496	20240215	103500	402996554	914	914	914	914	5000
497	20240215	103400	398426554	914	914	914	914	1
498	20240215	103300	398425640	910	913	913	910	2600
499	20240215	103200	396053839	914	914	914	914	14
500	20240215	103100	396041043	914	913	914	913	1397
501	20240215	103000	394765577	913	913	913	913	670
502	20240215	102900	394153867	914	914	914	914	1001
503	20240215	102800	393238953	914	913	914	913	102
504	20240215	102700	393145825	914	914	914	913	50
505	20240215	102600	393100152	914	914	914	914	16
506	20240215	102500	393085528	914	914	915	914	211
507	20240215	102400	392892666	915	915	915	915	6238
508	20240215	102300	387184896	915	914	915	914	502
509	20240215	102200	386726066	914	914	914	914	0
510	20240215	102100	386726066	914	914	915	913	3167
511	20240215	102000	383832113	914	912	914	912	9000
512	20240215	101900	375614935	913	913	913	913	587
513	20240215	101800	375079004	913	912	913	912	10
514	20240215	101700	375069875	913	913	913	913	0
515	20240215	101600	375069875	913	909	913	909	29845
516	20240215	101500	347920691	910	910	913	909	3515
517	20240215	101400	344722074	910	913	913	910	2471
518	20240215	101300	342466664	913	913	913	913	0
519	20240215	101200	342466664	913	913	913	910	3696
520	20240215	101100	339099782	913	912	913	911	1694
521	20240215	101000	337555170	913	913	913	913	120
522	20240215	100900	337445610	913	913	913	913	1
523	20240215	100800	337444697	912	912	912	912	200
524	20240215	100700	337262297	913	913	913	912	1204
525	20240215	100600	336164158	913	913	913	913	202
526	20240215	100500	335979732	912	914	914	912	3208
527	20240215	100400	333053561	915	912	915	912	14743
528	20240215	100300	319592139	912	913	913	912	1970
529	20240215	100200	317795487	913	912	913	911	8578
530	20240215	100100	309972404	912	912	913	912	8033
531	20240215	100000	302645772	912	912	912	912	1167
532	20240215	095900	301581468	912	912	912	912	200
533	20240215	095800	301399068	912	911	913	911	7621
534	20240215	095700	294453754	912	912	912	911	10416
535	20240215	095600	284954367	912	912	912	912	1
536	20240215	095500	284953455	910	912	912	910	502
537	20240215	095400	284496338	910	911	912	910	1404
538	20240215	095300	283216378	911	910	911	908	48074
539	20240215	095200	239499051	910	910	910	910	23
540	20240215	095100	239478121	910	909	910	909	531
541	20240215	095000	238995011	910	909	910	909	1477
542	20240215	094900	237652408	909	909	909	909	583
543	20240215	094800	237122461	910	910	910	910	101
544	20240215	094700	237030551	910	910	910	910	2
545	20240215	094600	237028731	906	908	908	906	21016
546	20240215	094500	217966750	907	910	910	907	1626
547	20240215	094400	216491433	910	910	910	910	8
548	20240215	094300	216484153	907	907	907	907	33
549	20240215	094200	216454222	910	910	910	910	1500
550	20240215	094100	215089222	910	910	910	910	16
551	20240215	094000	215074662	910	908	910	907	2088
552	20240215	093900	213178584	910	910	910	910	115
553	20240215	093800	213073934	910	909	910	909	100
554	20240215	093700	212982937	910	908	910	908	506
555	20240215	093600	212523477	910	908	910	906	26250
556	20240215	093500	188716473	907	910	910	907	1129
557	20240215	093400	187690658	910	908	910	908	2150
558	20240215	093300	185738403	908	906	908	906	1823
559	20240215	093200	184083223	908	908	908	905	56945
560	20240215	093100	132489089	908	908	908	907	662
561	20240215	093000	131888030	908	908	908	907	1755
562	20240215	092900	130295966	908	907	908	907	3107
563	20240215	092800	127477814	907	908	908	907	16671
564	20240215	092700	112344452	908	912	912	908	9259
565	20240215	092600	103927570	912	912	912	912	91
566	20240215	092500	103844578	912	909	912	909	1823
567	20240215	092400	102187453	911	912	912	909	1056
568	20240215	092300	101224817	912	910	912	910	153
569	20240215	092200	101085384	912	912	912	909	2511
570	20240215	092100	98802867	912	910	912	909	10857
571	20240215	092000	88928467	910	913	913	910	5921
572	20240215	091900	83540273	913	913	913	913	1001
573	20240215	091800	82626360	909	911	913	909	20104
574	20240215	091700	64339358	913	910	913	910	7212
575	20240215	091600	57771728	910	912	912	910	11079
576	20240215	091500	47682178	913	914	914	912	5718
577	20240215	091400	42462733	913	918	918	913	31
578	20240215	091300	42434280	919	915	919	915	1647
579	20240215	091200	40926367	915	915	915	911	845
580	20240215	091100	40154450	915	915	915	915	1968
581	20240215	091000	38353730	915	911	915	911	11371
582	20240215	090900	27993500	911	913	915	911	3415
583	20240215	090800	24881440	915	913	915	912	33
584	20240215	090700	24851250	915	913	915	912	2473
585	20240215	090600	22595854	915	911	915	911	847
586	20240215	090500	21823055	914	914	914	911	4723
587	20240215	090400	17515826	914	914	915	912	5508
588	20240215	090300	12491676	915	914	915	913	2749
589	20240215	090200	9981710	915	914	915	914	1179
590	20240215	090100	8903068	914	917	919	914	5344
591	20240215	090000	4005265	919	916	919	915	4371