KissMeData/043340/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192500	22853885	709	709	709	709	520
3	20240216	192400	22853885	709	709	709	709	0
4	20240216	192300	22853885	709	709	709	709	0
5	20240216	192200	22853885	709	709	709	709	0
6	20240216	192100	22853885	709	709	709	709	0
7	20240216	192000	22853885	709	709	709	709	0
8	20240216	191900	22853885	709	709	709	709	0
9	20240216	191800	22853885	709	709	709	709	0
10	20240216	191700	22853885	709	709	709	709	0
11	20240216	191600	22853885	709	709	709	709	0
12	20240216	191500	22853885	709	709	709	709	0
13	20240216	191400	22853885	709	709	709	709	0
14	20240216	191300	22853885	709	709	709	709	0
15	20240216	191200	22853885	709	709	709	709	0
16	20240216	191100	22853885	709	709	709	709	0
17	20240216	191000	22853885	709	709	709	709	0
18	20240216	190900	22853885	709	709	709	709	0
19	20240216	190800	22853885	709	709	709	709	0
20	20240216	190700	22853885	709	709	709	709	0
21	20240216	190600	22853885	709	709	709	709	0
22	20240216	190500	22853885	709	709	709	709	0
23	20240216	190400	22853885	709	709	709	709	0
24	20240216	190300	22853885	709	709	709	709	0
25	20240216	190200	22853885	709	709	709	709	0
26	20240216	190100	22853885	709	709	709	709	0
27	20240216	190000	22853885	709	709	709	709	0
28	20240216	185900	22853885	709	709	709	709	0
29	20240216	185800	22853885	709	709	709	709	0
30	20240216	185700	22853885	709	709	709	709	0
31	20240216	185600	22853885	709	709	709	709	0
32	20240216	185500	22853885	709	709	709	709	520
33	20240216	185400	22853885	709	709	709	709	0
34	20240216	185300	22853885	709	709	709	709	0
35	20240216	185200	22853885	709	709	709	709	0
36	20240216	185100	22853885	709	709	709	709	0
37	20240216	185000	22853885	709	709	709	709	0
38	20240216	184900	22853885	709	709	709	709	0
39	20240216	184800	22853885	709	709	709	709	0
40	20240216	184700	22853885	709	709	709	709	0
41	20240216	184600	22853885	709	709	709	709	0
42	20240216	184500	22853885	709	709	709	709	0
43	20240216	184400	22853885	709	709	709	709	0
44	20240216	184300	22853885	709	709	709	709	0
45	20240216	184200	22853885	709	709	709	709	0
46	20240216	184100	22853885	709	709	709	709	0
47	20240216	184000	22853885	709	709	709	709	0
48	20240216	183900	22853885	709	709	709	709	0
49	20240216	183800	22853885	709	709	709	709	0
50	20240216	183700	22853885	709	709	709	709	0
51	20240216	183600	22853885	709	709	709	709	0
52	20240216	183500	22853885	709	709	709	709	0
53	20240216	183400	22853885	709	709	709	709	0
54	20240216	183300	22853885	709	709	709	709	0
55	20240216	183200	22853885	709	709	709	709	0
56	20240216	183100	22853885	709	709	709	709	0
57	20240216	183000	22853885	709	709	709	709	0
58	20240216	182900	22853885	709	709	709	709	0
59	20240216	182800	22853885	709	709	709	709	0
60	20240216	182700	22853885	709	709	709	709	0
61	20240216	182600	22853885	709	709	709	709	0
62	20240216	182500	22853885	709	709	709	709	520
63	20240216	182400	22853885	709	709	709	709	0
64	20240216	182300	22853885	709	709	709	709	0
65	20240216	182200	22853885	709	709	709	709	0
66	20240216	182100	22853885	709	709	709	709	0
67	20240216	182000	22853885	709	709	709	709	0
68	20240216	181900	22853885	709	709	709	709	0
69	20240216	181800	22853885	709	709	709	709	0
70	20240216	181700	22853885	709	709	709	709	0
71	20240216	181600	22853885	709	709	709	709	0
72	20240216	181500	22853885	709	709	709	709	0
73	20240216	181400	22853885	709	709	709	709	0
74	20240216	181300	22853885	709	709	709	709	0
75	20240216	181200	22853885	709	709	709	709	0
76	20240216	181100	22853885	709	709	709	709	0
77	20240216	181000	22853885	709	709	709	709	0
78	20240216	180900	22853885	709	709	709	709	0
79	20240216	180800	22853885	709	709	709	709	0
80	20240216	180700	22853885	709	709	709	709	0
81	20240216	180600	22853885	709	709	709	709	0
82	20240216	180500	22853885	709	709	709	709	0
83	20240216	180400	22853885	709	709	709	709	0
84	20240216	180300	22853885	709	709	709	709	0
85	20240216	180200	22853885	709	709	709	709	0
86	20240216	180100	22853885	709	709	709	709	0
87	20240216	180000	22853885	709	709	709	709	0
88	20240216	175900	22853885	709	709	709	709	0
89	20240216	175800	22853885	709	709	709	709	0
90	20240216	175700	22853885	709	709	709	709	0
91	20240216	175600	22853885	709	709	709	709	0
92	20240216	175500	22853885	709	709	709	709	520
93	20240216	175400	22853885	709	709	709	709	0
94	20240216	175300	22853885	709	709	709	709	0
95	20240216	175200	22853885	709	709	709	709	0
96	20240216	175100	22853885	709	709	709	709	0
97	20240216	175000	22853885	709	709	709	709	0
98	20240216	174900	22853885	709	709	709	709	0
99	20240216	174800	22853885	709	709	709	709	0
100	20240216	174700	22853885	709	709	709	709	0
101	20240216	174600	22853885	709	709	709	709	0
102	20240216	174500	22853885	709	709	709	709	0
103	20240216	174400	22853885	709	709	709	709	0
104	20240216	174300	22853885	709	709	709	709	0
105	20240216	174200	22853885	709	709	709	709	0
106	20240216	174100	22853885	709	709	709	709	0
107	20240216	174000	22853885	709	709	709	709	0
108	20240216	173900	22853885	709	709	709	709	0
109	20240216	173800	22853885	709	709	709	709	0
110	20240216	173700	22853885	709	709	709	709	0
111	20240216	173600	22853885	709	709	709	709	0
112	20240216	173500	22853885	709	709	709	709	0
113	20240216	173400	22853885	709	709	709	709	0
114	20240216	173300	22853885	709	709	709	709	0
115	20240216	173200	22853885	709	709	709	709	0
116	20240216	173100	22853885	709	709	709	709	0
117	20240216	173000	22853885	709	709	709	709	0
118	20240216	172900	22853885	709	709	709	709	0
119	20240216	172800	22853885	709	709	709	709	0
120	20240216	172700	22853885	709	709	709	709	0
121	20240216	172600	22853885	709	709	709	709	0
122	20240216	172500	22853885	709	709	709	709	520
123	20240216	172400	22853885	709	709	709	709	0
124	20240216	172300	22853885	709	709	709	709	0
125	20240216	172200	22853885	709	709	709	709	0
126	20240216	172100	22853885	709	709	709	709	0
127	20240216	172000	22853885	709	709	709	709	0
128	20240216	171900	22853885	709	709	709	709	0
129	20240216	171800	22853885	709	709	709	709	0
130	20240216	171700	22853885	709	709	709	709	0
131	20240216	171600	22853885	709	709	709	709	0
132	20240216	171500	22853885	709	709	709	709	0
133	20240216	171400	22853885	709	709	709	709	0
134	20240216	171300	22853885	709	709	709	709	0
135	20240216	171200	22853885	709	709	709	709	0
136	20240216	171100	22853885	709	709	709	709	0
137	20240216	171000	22853885	709	709	709	709	0
138	20240216	170900	22853885	709	709	709	709	0
139	20240216	170800	22853885	709	709	709	709	0
140	20240216	170700	22853885	709	709	709	709	0
141	20240216	170600	22853885	709	709	709	709	0
142	20240216	170500	22853885	709	709	709	709	0
143	20240216	170400	22853885	709	709	709	709	0
144	20240216	170300	22853885	709	709	709	709	0
145	20240216	170200	22853885	709	709	709	709	0
146	20240216	170100	22853885	709	709	709	709	0
147	20240216	170000	22853885	709	709	709	709	0
148	20240216	165900	22853885	709	709	709	709	0
149	20240216	165800	22853885	709	709	709	709	0
150	20240216	165700	22853885	709	709	709	709	0
151	20240216	165600	22853885	709	709	709	709	0
152	20240216	165500	22853885	709	709	709	709	520
153	20240216	165400	22853885	709	709	709	709	0
154	20240216	165300	22853885	709	709	709	709	0
155	20240216	165200	22853885	709	709	709	709	0
156	20240216	165100	22853885	709	709	709	709	0
157	20240216	165000	22853885	709	709	709	709	0
158	20240216	164900	22853885	709	709	709	709	0
159	20240216	164800	22853885	709	709	709	709	0
160	20240216	164700	22853885	709	709	709	709	0
161	20240216	164600	22853885	709	709	709	709	0
162	20240216	164500	22853885	709	709	709	709	0
163	20240216	164400	22853885	709	709	709	709	0
164	20240216	164300	22853885	709	709	709	709	0
165	20240216	164200	22853885	709	709	709	709	0
166	20240216	164100	22853885	709	709	709	709	0
167	20240216	164000	22853885	709	709	709	709	0
168	20240216	163900	22853885	709	709	709	709	0
169	20240216	163800	22853885	709	709	709	709	0
170	20240216	163700	22853885	709	709	709	709	0
171	20240216	163600	22853885	709	709	709	709	0
172	20240216	163500	22853885	709	709	709	709	0
173	20240216	163400	22853885	709	709	709	709	0
174	20240216	163300	22853885	709	709	709	709	0
175	20240216	163200	22853885	709	709	709	709	0
176	20240216	163100	22853885	709	709	709	709	0
177	20240216	163000	22853885	709	709	709	709	0
178	20240216	162900	22853885	709	709	709	709	0
179	20240216	162800	22853885	709	709	709	709	0
180	20240216	162700	22853885	709	709	709	709	0
181	20240216	162600	22853885	709	709	709	709	0
182	20240216	162500	22853885	709	709	709	709	520
183	20240216	162400	22853885	709	709	709	709	0
184	20240216	162300	22853885	709	709	709	709	0
185	20240216	162200	22853885	709	709	709	709	0
186	20240216	162100	22853885	709	709	709	709	0
187	20240216	162000	22853885	709	709	709	709	0
188	20240216	161900	22853885	709	709	709	709	0
189	20240216	161800	22853885	709	709	709	709	0
190	20240216	161700	22853885	709	709	709	709	0
191	20240216	161600	22853885	709	709	709	709	0
192	20240216	161500	22853885	709	709	709	709	0
193	20240216	161400	22853885	709	709	709	709	0
194	20240216	161300	22853885	709	709	709	709	0
195	20240216	161200	22853885	709	709	709	709	0
196	20240216	161100	22853885	709	709	709	709	0
197	20240216	161000	22853885	709	709	709	709	0
198	20240216	160900	22853885	709	709	709	709	0
199	20240216	160800	22853885	709	709	709	709	0
200	20240216	160700	22853885	709	709	709	709	0
201	20240216	160600	22853885	709	709	709	709	0
202	20240216	160500	22853885	709	709	709	709	0
203	20240216	160400	22853885	709	709	709	709	0
204	20240216	160300	22853885	709	709	709	709	0
205	20240216	160200	22853885	709	709	709	709	0
206	20240216	160100	22853885	709	709	709	709	0
207	20240216	160000	22853885	709	709	709	709	0
208	20240216	155900	22853885	709	709	709	709	0
209	20240216	155800	22853885	709	709	709	709	0
210	20240216	155700	22853885	709	709	709	709	0
211	20240216	155600	22853885	709	709	709	709	0
212	20240216	155500	22853885	709	709	709	709	520
213	20240216	155400	22853885	709	709	709	709	0
214	20240216	155300	22853885	709	709	709	709	0
215	20240216	155200	22853885	709	709	709	709	0
216	20240216	155100	22853885	709	709	709	709	0
217	20240216	155000	22853885	709	709	709	709	0
218	20240216	154900	22853885	709	709	709	709	0
219	20240216	154800	22853885	709	709	709	709	0
220	20240216	154700	22853885	709	709	709	709	0
221	20240216	154600	22853885	709	709	709	709	0
222	20240216	154500	22853885	709	709	709	709	0
223	20240216	154400	22853885	709	709	709	709	0
224	20240216	154300	22853885	709	709	709	709	0
225	20240216	154200	22853885	709	709	709	709	0
226	20240216	154100	22853885	709	709	709	709	0
227	20240216	154000	22853885	709	709	709	709	0
228	20240216	153900	22853885	709	709	709	709	0
229	20240216	153800	22853885	709	709	709	709	0
230	20240216	153700	22853885	709	709	709	709	0
231	20240216	153600	22853885	709	709	709	709	0
232	20240216	153500	22853885	709	709	709	709	0
233	20240216	153400	22853885	709	709	709	709	0
234	20240216	153300	22853885	709	709	709	709	0
235	20240216	153200	22853885	709	709	709	709	0
236	20240216	153100	22853885	709	709	709	709	0
237	20240216	153000	22853885	709	709	709	709	520
238	20240216	152900	22485205	709	709	709	709	0
239	20240216	152800	22485205	709	709	709	709	0
240	20240216	152700	22485205	709	709	709	709	0
241	20240216	152600	22485205	709	709	709	709	0
242	20240216	152500	22485205	709	709	709	709	0
243	20240216	152400	22485205	709	709	709	709	0
244	20240216	152300	22485205	709	709	709	709	0
245	20240216	152200	22485205	709	709	709	709	0
246	20240216	152100	22485205	709	709	709	709	0
247	20240216	152000	22485205	709	709	709	709	0
248	20240216	151900	22485205	709	709	709	709	0
249	20240216	151800	22485205	709	709	709	709	0
250	20240216	151700	22485205	709	709	709	709	0
251	20240216	151600	22485205	709	709	709	709	0
252	20240216	151500	22485205	709	709	709	709	0
253	20240216	151400	22485205	709	708	709	708	202
254	20240216	151300	22342188	708	708	708	708	0
255	20240216	151200	22342188	708	708	708	708	0
256	20240216	151100	22342188	708	708	708	708	0
257	20240216	151000	22342188	708	708	708	708	0
258	20240216	150900	22342188	708	708	708	708	0
259	20240216	150800	22342188	708	708	708	708	0
260	20240216	150700	22342188	708	708	708	708	0
261	20240216	150600	22342188	708	706	708	706	2
262	20240216	150500	22340774	707	707	707	707	0
263	20240216	150400	22340774	707	707	707	707	0
264	20240216	150300	22340774	707	707	707	707	0
265	20240216	150200	22340774	707	707	707	707	0
266	20240216	150100	22340774	707	707	707	707	0
267	20240216	150000	22340774	707	707	707	707	2
268	20240216	145900	22339360	707	707	707	707	0
269	20240216	145800	22339360	707	707	707	707	0
270	20240216	145700	22339360	707	707	707	707	100
271	20240216	145600	22268660	708	708	708	708	0
272	20240216	145500	22268660	708	708	708	708	0
273	20240216	145400	22268660	708	708	708	708	0
274	20240216	145300	22268660	708	708	708	708	0
275	20240216	145200	22268660	708	708	708	708	15
276	20240216	145100	22258040	708	708	708	708	0
277	20240216	145000	22258040	708	708	708	708	0
278	20240216	144900	22258040	708	708	708	708	0
279	20240216	144800	22258040	708	708	708	708	0
280	20240216	144700	22258040	708	708	708	708	0
281	20240216	144600	22258040	708	708	708	708	0
282	20240216	144500	22258040	708	708	708	708	0
283	20240216	144400	22258040	708	708	708	708	0
284	20240216	144300	22258040	708	708	708	708	0
285	20240216	144200	22258040	708	708	708	708	0
286	20240216	144100	22258040	708	707	708	707	15
287	20240216	144000	22247423	707	707	707	707	100
288	20240216	143900	22176723	707	707	707	707	0
289	20240216	143800	22176723	707	707	707	707	0
290	20240216	143700	22176723	707	707	707	707	50
291	20240216	143600	22141373	708	708	708	708	0
292	20240216	143500	22141373	708	708	708	708	30
293	20240216	143400	22120133	708	708	708	708	0
294	20240216	143300	22120133	708	708	708	708	0
295	20240216	143200	22120133	708	708	708	708	0
296	20240216	143100	22120133	708	708	708	708	0
297	20240216	143000	22120133	708	708	708	708	0
298	20240216	142900	22120133	708	708	708	708	0
299	20240216	142800	22120133	708	708	708	708	0
300	20240216	142700	22120133	708	708	708	708	0
301	20240216	142600	22120133	708	708	708	708	82
302	20240216	142500	22062077	708	708	708	708	0
303	20240216	142400	22062077	708	708	708	708	0
304	20240216	142300	22062077	708	708	708	708	80
305	20240216	142200	22005437	708	708	708	708	0
306	20240216	142100	22005437	708	708	708	708	0
307	20240216	142000	22005437	708	708	708	708	0
308	20240216	141900	22005437	708	708	708	708	0
309	20240216	141800	22005437	708	708	708	708	0
310	20240216	141700	22005437	708	708	708	708	4
311	20240216	141600	22002605	708	708	708	708	4
312	20240216	141500	21999773	708	708	708	708	4
313	20240216	141400	21996941	708	708	708	708	8
314	20240216	141300	21991277	709	709	709	709	423
315	20240216	141200	21691370	709	709	709	709	0
316	20240216	141100	21691370	709	709	709	709	0
317	20240216	141000	21691370	709	709	709	709	0
318	20240216	140900	21691370	709	709	709	709	0
319	20240216	140800	21691370	709	709	709	709	0
320	20240216	140700	21691370	709	709	709	709	0
321	20240216	140600	21691370	709	709	709	709	0
322	20240216	140500	21691370	709	709	709	709	0
323	20240216	140400	21691370	709	709	709	709	0
324	20240216	140300	21691370	709	709	709	709	0
325	20240216	140200	21691370	709	709	709	709	0
326	20240216	140100	21691370	709	709	709	709	0
327	20240216	140000	21691370	709	709	709	709	0
328	20240216	135900	21691370	709	709	709	709	0
329	20240216	135800	21691370	709	709	709	709	0
330	20240216	135700	21691370	709	709	709	709	0
331	20240216	135600	21691370	709	709	709	709	0
332	20240216	135500	21691370	709	709	709	709	0
333	20240216	135400	21691370	709	709	709	709	0
334	20240216	135300	21691370	709	709	709	709	0
335	20240216	135200	21691370	709	709	709	709	0
336	20240216	135100	21691370	709	709	709	709	0
337	20240216	135000	21691370	709	709	709	709	0
338	20240216	134900	21691370	709	709	709	709	3
339	20240216	134800	21689243	709	709	709	709	30
340	20240216	134700	21667973	709	709	709	709	10
341	20240216	134600	21660883	708	708	708	708	0
342	20240216	134500	21660883	708	708	708	708	0
343	20240216	134400	21660883	708	708	708	708	0
344	20240216	134300	21660883	708	708	708	708	0
345	20240216	134200	21660883	708	708	708	708	4
346	20240216	134100	21658051	708	708	708	708	0
347	20240216	134000	21658051	708	708	708	708	0
348	20240216	133900	21658051	708	708	708	708	0
349	20240216	133800	21658051	708	708	708	708	0
350	20240216	133700	21658051	708	708	708	708	0
351	20240216	133600	21658051	708	708	708	708	0
352	20240216	133500	21658051	708	708	708	708	0
353	20240216	133400	21658051	708	708	708	708	0
354	20240216	133300	21658051	708	708	708	708	0
355	20240216	133200	21658051	708	708	708	708	0
356	20240216	133100	21658051	708	708	708	708	0
357	20240216	133000	21658051	708	708	708	708	0
358	20240216	132900	21658051	708	708	708	708	0
359	20240216	132800	21658051	708	708	708	708	0
360	20240216	132700	21658051	708	708	708	708	4
361	20240216	132600	21655219	709	709	709	709	0
362	20240216	132500	21655219	709	709	709	709	0
363	20240216	132400	21655219	709	709	709	709	0
364	20240216	132300	21655219	709	709	709	709	0
365	20240216	132200	21655219	709	709	709	709	0
366	20240216	132100	21655219	709	709	709	709	0
367	20240216	132000	21655219	709	709	709	709	20
368	20240216	131900	21641039	709	709	709	709	0
369	20240216	131800	21641039	709	709	709	709	16
370	20240216	131700	21629695	709	709	709	709	5
371	20240216	131600	21626150	709	709	709	709	5
372	20240216	131500	21622605	709	709	709	708	88
373	20240216	131400	21560217	709	709	709	709	1700
374	20240216	131300	20354917	708	708	708	708	0
375	20240216	131200	20354917	708	708	708	708	0
376	20240216	131100	20354917	708	708	708	708	0
377	20240216	131000	20354917	708	708	708	708	0
378	20240216	130900	20354917	708	708	708	708	0
379	20240216	130800	20354917	708	708	708	708	0
380	20240216	130700	20354917	708	708	708	708	0
381	20240216	130600	20354917	708	708	708	708	0
382	20240216	130500	20354917	708	708	708	708	0
383	20240216	130400	20354917	708	708	708	708	4
384	20240216	130300	20352085	709	708	709	708	10
385	20240216	130200	20345003	699	709	709	699	1960
386	20240216	130100	18971673	709	709	709	709	0
387	20240216	130000	18971673	709	709	709	709	0
388	20240216	125900	18971673	709	709	709	709	1
389	20240216	125800	18970964	705	705	705	705	0
390	20240216	125700	18970964	705	705	705	705	0
391	20240216	125600	18970964	705	705	705	705	0
392	20240216	125500	18970964	705	705	705	705	0
393	20240216	125400	18970964	705	705	705	705	0
394	20240216	125300	18970964	705	705	705	705	0
395	20240216	125200	18970964	705	705	705	705	0
396	20240216	125100	18970964	705	705	705	705	1
397	20240216	125000	18970259	705	705	705	705	0
398	20240216	124900	18970259	705	705	705	705	0
399	20240216	124800	18970259	705	705	705	705	0
400	20240216	124700	18970259	705	705	705	705	0
401	20240216	124600	18970259	705	705	705	705	0
402	20240216	124500	18970259	705	705	705	705	0
403	20240216	124400	18970259	705	705	705	705	0
404	20240216	124300	18970259	705	705	705	705	2
405	20240216	124200	18968849	705	705	705	705	0
406	20240216	124100	18968849	705	705	705	705	0
407	20240216	124000	18968849	705	705	705	705	0
408	20240216	123900	18968849	705	705	705	705	0
409	20240216	123800	18968849	705	705	705	705	0
410	20240216	123700	18968849	705	705	705	705	0
411	20240216	123600	18968849	705	705	705	705	0
412	20240216	123500	18968849	705	705	705	705	0
413	20240216	123400	18968849	705	705	705	705	0
414	20240216	123300	18968849	705	705	705	705	0
415	20240216	123200	18968849	705	705	705	705	0
416	20240216	123100	18968849	705	705	705	705	0
417	20240216	123000	18968849	705	705	705	705	0
418	20240216	122900	18968849	705	705	705	705	0
419	20240216	122800	18968849	705	705	705	705	0
420	20240216	122700	18968849	705	705	705	705	0
421	20240216	122600	18968849	705	705	705	705	0
422	20240216	122500	18968849	705	705	705	705	0
423	20240216	122400	18968849	705	705	705	705	0
424	20240216	122300	18968849	705	707	707	705	836
425	20240216	122200	18379335	707	707	707	707	0
426	20240216	122100	18379335	707	707	707	707	0
427	20240216	122000	18379335	707	707	707	707	5
428	20240216	121900	18375800	707	707	707	707	0
429	20240216	121800	18375800	707	707	707	707	0
430	20240216	121700	18375800	707	707	707	707	0
431	20240216	121600	18375800	707	707	707	707	0
432	20240216	121500	18375800	707	707	707	707	0
433	20240216	121400	18375800	707	707	707	707	0
434	20240216	121300	18375800	707	707	707	707	0
435	20240216	121200	18375800	707	707	707	707	0
436	20240216	121100	18375800	707	707	707	707	5
437	20240216	121000	18372265	707	707	707	707	89
438	20240216	120900	18309342	705	705	705	705	0
439	20240216	120800	18309342	705	705	705	705	0
440	20240216	120700	18309342	705	705	705	705	0
441	20240216	120600	18309342	705	705	705	705	0
442	20240216	120500	18309342	705	705	705	705	0
443	20240216	120400	18309342	705	705	705	705	0
444	20240216	120300	18309342	705	705	705	705	0
445	20240216	120200	18309342	705	705	705	705	0
446	20240216	120100	18309342	705	705	705	705	0
447	20240216	120000	18309342	705	705	705	705	0
448	20240216	115900	18309342	705	705	705	705	2000
449	20240216	115800	16899342	707	707	707	707	0
450	20240216	115700	16899342	707	707	707	707	0
451	20240216	115600	16899342	707	707	707	707	0
452	20240216	115500	16899342	707	707	707	707	0
453	20240216	115400	16899342	707	707	707	707	0
454	20240216	115300	16899342	707	707	707	707	0
455	20240216	115200	16899342	707	707	707	707	0
456	20240216	115100	16899342	707	707	707	707	0
457	20240216	115000	16899342	707	707	707	707	0
458	20240216	114900	16899342	707	707	707	707	0
459	20240216	114800	16899342	707	707	707	707	0
460	20240216	114700	16899342	707	705	707	705	5018
461	20240216	114600	13361616	705	705	705	705	0
462	20240216	114500	13361616	705	705	705	705	0
463	20240216	114400	13361616	705	705	705	705	2241
464	20240216	114300	11781711	705	705	705	705	0
465	20240216	114200	11781711	705	705	705	705	0
466	20240216	114100	11781711	705	705	705	705	0
467	20240216	114000	11781711	705	705	705	705	0
468	20240216	113900	11781711	705	705	705	705	0
469	20240216	113800	11781711	705	705	705	705	0
470	20240216	113700	11781711	705	705	705	705	0
471	20240216	113600	11781711	705	705	705	705	0
472	20240216	113500	11781711	705	705	705	705	0
473	20240216	113400	11781711	705	705	705	705	0
474	20240216	113300	11781711	705	705	705	705	0
475	20240216	113200	11781711	705	705	705	705	0
476	20240216	113100	11781711	705	705	705	705	0
477	20240216	113000	11781711	705	705	705	705	0
478	20240216	112900	11781711	705	705	705	705	0
479	20240216	112800	11781711	705	705	705	705	0
480	20240216	112700	11781711	705	705	705	705	0
481	20240216	112600	11781711	705	705	705	705	0
482	20240216	112500	11781711	705	705	705	705	0
483	20240216	112400	11781711	705	705	705	705	0
484	20240216	112300	11781711	705	705	705	705	0
485	20240216	112200	11781711	705	705	705	705	0
486	20240216	112100	11781711	705	705	705	705	11
487	20240216	112000	11773956	705	705	705	705	0
488	20240216	111900	11773956	705	705	705	705	0
489	20240216	111800	11773956	705	705	705	705	0
490	20240216	111700	11773956	705	705	705	705	0
491	20240216	111600	11773956	705	705	705	705	0
492	20240216	111500	11773956	705	705	705	705	0
493	20240216	111400	11773956	705	705	705	705	0
494	20240216	111300	11773956	705	705	705	705	0
495	20240216	111200	11773956	705	705	705	705	0
496	20240216	111100	11773956	705	705	705	705	0
497	20240216	111000	11773956	705	705	705	705	0
498	20240216	110900	11773956	705	705	705	705	0
499	20240216	110800	11773956	705	705	705	705	0
500	20240216	110700	11773956	705	705	705	705	0
501	20240216	110600	11773956	705	705	705	705	0
502	20240216	110500	11773956	705	705	705	705	2
503	20240216	110400	11772546	705	705	705	705	0
504	20240216	110300	11772546	705	705	705	705	0
505	20240216	110200	11772546	705	705	705	705	0
506	20240216	110100	11772546	705	705	705	705	0
507	20240216	110000	11772546	705	705	705	705	0
508	20240216	105900	11772546	705	705	705	705	0
509	20240216	105800	11772546	705	705	705	705	1418
510	20240216	105700	10772856	705	705	705	705	0
511	20240216	105600	10772856	705	705	705	705	0
512	20240216	105500	10772856	705	705	705	705	0
513	20240216	105400	10772856	705	706	706	705	328
514	20240216	105300	10541571	705	705	705	705	0
515	20240216	105200	10541571	705	705	705	705	0
516	20240216	105100	10541571	705	705	705	705	0
517	20240216	105000	10541571	705	705	705	705	0
518	20240216	104900	10541571	705	705	705	705	0
519	20240216	104800	10541571	705	705	705	705	0
520	20240216	104700	10541571	705	705	705	705	0
521	20240216	104600	10541571	705	705	705	705	0
522	20240216	104500	10541571	705	705	705	705	0
523	20240216	104400	10541571	705	705	705	705	0
524	20240216	104300	10541571	705	705	705	705	5000
525	20240216	104200	7016571	705	706	706	705	4000
526	20240216	104100	4196429	705	705	705	705	0
527	20240216	104000	4196429	705	705	705	705	0
528	20240216	103900	4196429	705	705	705	705	0
529	20240216	103800	4196429	705	705	705	705	0
530	20240216	103700	4196429	705	705	705	705	0
531	20240216	103600	4196429	705	705	705	705	0
532	20240216	103500	4196429	705	705	705	705	0
533	20240216	103400	4196429	705	705	705	705	0
534	20240216	103300	4196429	705	705	705	705	0
535	20240216	103200	4196429	705	705	705	705	1000
536	20240216	103100	3491429	707	707	707	707	0
537	20240216	103000	3491429	707	707	707	707	0
538	20240216	102900	3491429	707	707	707	707	0
539	20240216	102800	3491429	707	707	707	707	0
540	20240216	102700	3491429	707	707	707	707	20
541	20240216	102600	3477289	707	707	707	707	0
542	20240216	102500	3477289	707	707	707	707	0
543	20240216	102400	3477289	707	707	707	707	0
544	20240216	102300	3477289	707	707	707	707	11
545	20240216	102200	3469512	705	705	705	705	0
546	20240216	102100	3469512	705	705	705	705	0
547	20240216	102000	3469512	705	705	705	705	907
548	20240216	101900	2830077	707	707	707	707	0
549	20240216	101800	2830077	707	707	707	707	0
550	20240216	101700	2830077	707	707	707	707	0
551	20240216	101600	2830077	707	707	707	707	0
552	20240216	101500	2830077	707	707	707	707	0
553	20240216	101400	2830077	707	707	707	707	1
554	20240216	101300	2829370	705	705	705	705	0
555	20240216	101200	2829370	705	705	705	705	0
556	20240216	101100	2829370	705	705	705	705	0
557	20240216	101000	2829370	705	705	705	705	0
558	20240216	100900	2829370	705	705	705	705	0
559	20240216	100800	2829370	705	705	705	705	0
560	20240216	100700	2829370	705	705	705	705	0
561	20240216	100600	2829370	705	705	705	705	0
562	20240216	100500	2829370	705	705	705	705	0
563	20240216	100400	2829370	705	705	705	705	0
564	20240216	100300	2829370	705	705	705	705	0
565	20240216	100200	2829370	705	705	705	705	0
566	20240216	100100	2829370	705	705	705	705	0
567	20240216	100000	2829370	705	705	705	705	0
568	20240216	095900	2829370	705	705	705	705	0
569	20240216	095800	2829370	705	705	705	705	0
570	20240216	095700	2829370	705	705	705	705	0
571	20240216	095600	2829370	705	705	705	705	0
572	20240216	095500	2829370	705	706	706	705	700
573	20240216	095400	2335407	708	708	708	708	0
574	20240216	095300	2335407	708	708	708	708	0
575	20240216	095200	2335407	708	708	708	708	0
576	20240216	095100	2335407	708	708	708	708	0
577	20240216	095000	2335407	708	706	708	706	2041
578	20240216	094900	890461	706	706	706	706	0
579	20240216	094800	890461	706	706	706	706	7
580	20240216	094700	885519	708	708	708	708	0
581	20240216	094600	885519	708	708	708	708	1
582	20240216	094500	884811	709	709	709	709	0
583	20240216	094400	884811	709	709	709	709	0
584	20240216	094300	884811	709	709	709	709	0
585	20240216	094200	884811	709	709	709	709	0
586	20240216	094100	884811	709	709	709	709	0
587	20240216	094000	884811	709	708	709	708	10
588	20240216	093900	877722	709	708	709	708	10
589	20240216	093800	870633	708	708	708	708	1
590	20240216	093700	869925	708	708	708	708	16
591	20240216	093600	858597	708	708	708	708	0
592	20240216	093500	858597	708	708	708	708	0
593	20240216	093400	858597	708	708	708	708	2
594	20240216	093300	857181	709	709	709	709	0
595	20240216	093200	857181	709	709	709	709	0
596	20240216	093100	857181	709	709	709	709	0
597	20240216	093000	857181	709	709	709	709	0
598	20240216	092900	857181	709	709	709	709	0
599	20240216	092800	857181	709	709	709	709	0
600	20240216	092700	857181	709	709	709	709	0
601	20240216	092600	857181	709	709	709	709	0
602	20240216	092500	857181	709	709	709	709	0
603	20240216	092400	857181	709	709	709	709	0
604	20240216	092300	857181	709	709	709	709	0
605	20240216	092200	857181	709	709	709	709	0
606	20240216	092100	857181	709	709	709	709	0
607	20240216	092000	857181	709	709	709	709	0
608	20240216	091900	857181	709	709	709	709	0
609	20240216	091800	857181	709	709	709	709	0
610	20240216	091700	857181	709	709	709	709	456
611	20240216	091600	533877	709	709	709	709	28
612	20240216	091500	514025	709	709	709	709	2
613	20240216	091400	512607	709	709	709	709	720
614	20240216	091300	2127	709	709	709	709	0
615	20240216	091200	2127	709	709	709	709	0
616	20240216	091100	2127	709	709	709	709	0
617	20240216	091000	2127	709	709	709	709	0
618	20240216	090900	2127	709	709	709	709	0
619	20240216	090800	2127	709	709	709	709	0
620	20240216	090700	2127	709	709	709	709	0
621	20240216	090600	2127	709	709	709	709	0
622	20240216	090500	2127	709	709	709	709	0
623	20240216	090400	2127	709	709	709	709	2
624	20240216	090300	709	709	709	709	709	0
625	20240216	090200	709	709	709	709	709	0
626	20240216	090100	709	709	709	709	709	0
627	20240216	090000	709	709	709	709	709	1