KissMeData/009460/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	185000	118833661	914	914	914	914	17242
3	20240213	184900	118833661	914	914	914	914	0
4	20240213	184800	118833661	914	914	914	914	0
5	20240213	184700	118833661	914	914	914	914	0
6	20240213	184600	118833661	914	914	914	914	0
7	20240213	184500	118833661	914	914	914	914	0
8	20240213	184400	118833661	914	914	914	914	0
9	20240213	184300	118833661	914	914	914	914	0
10	20240213	184200	118833661	914	914	914	914	0
11	20240213	184100	118833661	914	914	914	914	0
12	20240213	184000	118833661	914	914	914	914	0
13	20240213	183900	118833661	914	914	914	914	0
14	20240213	183800	118833661	914	914	914	914	0
15	20240213	183700	118833661	914	914	914	914	0
16	20240213	183600	118833661	914	914	914	914	0
17	20240213	183500	118833661	914	914	914	914	0
18	20240213	183400	118833661	914	914	914	914	0
19	20240213	183300	118833661	914	914	914	914	0
20	20240213	183200	118833661	914	914	914	914	0
21	20240213	183100	118833661	914	914	914	914	0
22	20240213	183000	118833661	914	914	914	914	0
23	20240213	182900	118833661	914	914	914	914	0
24	20240213	182800	118833661	914	914	914	914	0
25	20240213	182700	118833661	914	914	914	914	0
26	20240213	182600	118833661	914	914	914	914	0
27	20240213	182500	118833661	914	914	914	914	0
28	20240213	182400	118833661	914	914	914	914	0
29	20240213	182300	118833661	914	914	914	914	0
30	20240213	182200	118833661	914	914	914	914	0
31	20240213	182100	118833661	914	914	914	914	0
32	20240213	182000	118833661	914	914	914	914	17242
33	20240213	181900	118833661	914	914	914	914	0
34	20240213	181800	118833661	914	914	914	914	0
35	20240213	181700	118833661	914	914	914	914	0
36	20240213	181600	118833661	914	914	914	914	0
37	20240213	181500	118833661	914	914	914	914	0
38	20240213	181400	118833661	914	914	914	914	0
39	20240213	181300	118833661	914	914	914	914	0
40	20240213	181200	118833661	914	914	914	914	0
41	20240213	181100	118833661	914	914	914	914	0
42	20240213	181000	118833661	914	914	914	914	0
43	20240213	180900	118833661	914	914	914	914	0
44	20240213	180800	118833661	914	914	914	914	0
45	20240213	180700	118833661	914	914	914	914	0
46	20240213	180600	118833661	914	914	914	914	0
47	20240213	180500	118833661	914	914	914	914	0
48	20240213	180400	118833661	914	914	914	914	0
49	20240213	180300	118833661	914	914	914	914	0
50	20240213	180200	118833661	914	914	914	914	0
51	20240213	180100	118833661	914	914	914	914	0
52	20240213	180000	118833661	914	914	914	914	0
53	20240213	175900	118833661	914	914	914	914	0
54	20240213	175800	118833661	914	914	914	914	0
55	20240213	175700	118833661	914	914	914	914	0
56	20240213	175600	118833661	914	914	914	914	0
57	20240213	175500	118833661	914	914	914	914	0
58	20240213	175400	118833661	914	914	914	914	0
59	20240213	175300	118833661	914	914	914	914	0
60	20240213	175200	118833661	914	914	914	914	0
61	20240213	175100	118833661	914	914	914	914	0
62	20240213	175000	118833661	914	914	914	914	17242
63	20240213	174900	118833661	914	914	914	914	0
64	20240213	174800	118833661	914	914	914	914	0
65	20240213	174700	118833661	914	914	914	914	0
66	20240213	174600	118833661	914	914	914	914	0
67	20240213	174500	118833661	914	914	914	914	0
68	20240213	174400	118833661	914	914	914	914	0
69	20240213	174300	118833661	914	914	914	914	0
70	20240213	174200	118833661	914	914	914	914	0
71	20240213	174100	118833661	914	914	914	914	0
72	20240213	174000	118833661	914	914	914	914	0
73	20240213	173900	118833661	914	914	914	914	0
74	20240213	173800	118833661	914	914	914	914	0
75	20240213	173700	118833661	914	914	914	914	0
76	20240213	173600	118833661	914	914	914	914	0
77	20240213	173500	118833661	914	914	914	914	0
78	20240213	173400	118833661	914	914	914	914	0
79	20240213	173300	118833661	914	914	914	914	0
80	20240213	173200	118833661	914	914	914	914	0
81	20240213	173100	118833661	914	914	914	914	0
82	20240213	173000	118833661	914	914	914	914	0
83	20240213	172900	118833661	914	914	914	914	0
84	20240213	172800	118833661	914	914	914	914	0
85	20240213	172700	118833661	914	914	914	914	0
86	20240213	172600	118833661	914	914	914	914	0
87	20240213	172500	118833661	914	914	914	914	0
88	20240213	172400	118833661	914	914	914	914	0
89	20240213	172300	118833661	914	914	914	914	0
90	20240213	172200	118833661	914	914	914	914	0
91	20240213	172100	118833661	914	914	914	914	0
92	20240213	172000	118833661	914	914	914	914	17242
93	20240213	171900	118833661	914	914	914	914	0
94	20240213	171800	118833661	914	914	914	914	0
95	20240213	171700	118833661	914	914	914	914	0
96	20240213	171600	118833661	914	914	914	914	0
97	20240213	171500	118833661	914	914	914	914	0
98	20240213	171400	118833661	914	914	914	914	0
99	20240213	171300	118833661	914	914	914	914	0
100	20240213	171200	118833661	914	914	914	914	0
101	20240213	171100	118833661	914	914	914	914	0
102	20240213	171000	118833661	914	914	914	914	0
103	20240213	170900	118833661	914	914	914	914	0
104	20240213	170800	118833661	914	914	914	914	0
105	20240213	170700	118833661	914	914	914	914	0
106	20240213	170600	118833661	914	914	914	914	0
107	20240213	170500	118833661	914	914	914	914	0
108	20240213	170400	118833661	914	914	914	914	0
109	20240213	170300	118833661	914	914	914	914	0
110	20240213	170200	118833661	914	914	914	914	0
111	20240213	170100	118833661	914	914	914	914	0
112	20240213	170000	118833661	914	914	914	914	0
113	20240213	165900	118833661	914	914	914	914	0
114	20240213	165800	118833661	914	914	914	914	0
115	20240213	165700	118833661	914	914	914	914	0
116	20240213	165600	118833661	914	914	914	914	0
117	20240213	165500	118833661	914	914	914	914	0
118	20240213	165400	118833661	914	914	914	914	0
119	20240213	165300	118833661	914	914	914	914	0
120	20240213	165200	118833661	914	914	914	914	0
121	20240213	165100	118833661	914	914	914	914	0
122	20240213	165000	118833661	914	914	914	914	17242
123	20240213	164900	118833661	914	914	914	914	0
124	20240213	164800	118833661	914	914	914	914	0
125	20240213	164700	118833661	914	914	914	914	0
126	20240213	164600	118833661	914	914	914	914	0
127	20240213	164500	118833661	914	914	914	914	0
128	20240213	164400	118833661	914	914	914	914	0
129	20240213	164300	118833661	914	914	914	914	0
130	20240213	164200	118833661	914	914	914	914	0
131	20240213	164100	118833661	914	914	914	914	0
132	20240213	164000	118833661	914	914	914	914	0
133	20240213	163900	118833661	914	914	914	914	0
134	20240213	163800	118833661	914	914	914	914	0
135	20240213	163700	118833661	914	914	914	914	0
136	20240213	163600	118833661	914	914	914	914	0
137	20240213	163500	118833661	914	914	914	914	0
138	20240213	163400	118833661	914	914	914	914	0
139	20240213	163300	118833661	914	914	914	914	0
140	20240213	163200	118833661	914	914	914	914	0
141	20240213	163100	118833661	914	914	914	914	0
142	20240213	163000	118833661	914	914	914	914	0
143	20240213	162900	118833661	914	914	914	914	0
144	20240213	162800	118833661	914	914	914	914	0
145	20240213	162700	118833661	914	914	914	914	0
146	20240213	162600	118833661	914	914	914	914	0
147	20240213	162500	118833661	914	914	914	914	0
148	20240213	162400	118833661	914	914	914	914	0
149	20240213	162300	118833661	914	914	914	914	0
150	20240213	162200	118833661	914	914	914	914	0
151	20240213	162100	118833661	914	914	914	914	0
152	20240213	162000	118833661	914	914	914	914	17242
153	20240213	161900	118833661	914	914	914	914	0
154	20240213	161800	118833661	914	914	914	914	0
155	20240213	161700	118833661	914	914	914	914	0
156	20240213	161600	118833661	914	914	914	914	0
157	20240213	161500	118833661	914	914	914	914	0
158	20240213	161400	118833661	914	914	914	914	0
159	20240213	161300	118833661	914	914	914	914	0
160	20240213	161200	118833661	914	914	914	914	0
161	20240213	161100	118833661	914	914	914	914	0
162	20240213	161000	118833661	914	914	914	914	0
163	20240213	160900	118833661	914	914	914	914	0
164	20240213	160800	118833661	914	914	914	914	0
165	20240213	160700	118833661	914	914	914	914	0
166	20240213	160600	118833661	914	914	914	914	0
167	20240213	160500	118833661	914	914	914	914	0
168	20240213	160400	118833661	914	914	914	914	0
169	20240213	160300	118833661	914	914	914	914	0
170	20240213	160200	118833661	914	914	914	914	0
171	20240213	160100	118833661	914	914	914	914	0
172	20240213	160000	118833661	914	914	914	914	0
173	20240213	155900	118833661	914	914	914	914	0
174	20240213	155800	118833661	914	914	914	914	0
175	20240213	155700	118833661	914	914	914	914	0
176	20240213	155600	118833661	914	914	914	914	0
177	20240213	155500	118833661	914	914	914	914	0
178	20240213	155400	118833661	914	914	914	914	0
179	20240213	155300	118833661	914	914	914	914	0
180	20240213	155200	118833661	914	914	914	914	0
181	20240213	155100	118833661	914	914	914	914	0
182	20240213	155000	118833661	914	914	914	914	17242
183	20240213	154900	118833661	914	914	914	914	0
184	20240213	154800	118833661	914	914	914	914	0
185	20240213	154700	118833661	914	914	914	914	0
186	20240213	154600	118833661	914	914	914	914	0
187	20240213	154500	118833661	914	914	914	914	0
188	20240213	154400	118833661	914	914	914	914	0
189	20240213	154300	118833661	914	914	914	914	0
190	20240213	154200	118833661	914	914	914	914	0
191	20240213	154100	118833661	914	914	914	914	0
192	20240213	154000	118833661	914	914	914	914	0
193	20240213	153900	118833661	914	914	914	914	0
194	20240213	153800	118833661	914	914	914	914	0
195	20240213	153700	118833661	914	914	914	914	0
196	20240213	153600	118833661	914	914	914	914	0
197	20240213	153500	118833661	914	914	914	914	0
198	20240213	153400	118833661	914	914	914	914	0
199	20240213	153300	118833661	914	914	914	914	0
200	20240213	153200	118833661	914	914	914	914	0
201	20240213	153100	118833661	914	914	914	914	0
202	20240213	153000	118833661	914	914	914	914	17242
203	20240213	152900	103074473	903	903	903	903	0
204	20240213	152800	103074473	903	903	903	903	0
205	20240213	152700	103074473	903	903	903	903	0
206	20240213	152600	103074473	903	903	903	903	0
207	20240213	152500	103074473	903	903	903	903	0
208	20240213	152400	103074473	903	903	903	903	0
209	20240213	152300	103074473	903	903	903	903	0
210	20240213	152200	103074473	903	903	903	903	0
211	20240213	152100	103074473	903	903	903	903	0
212	20240213	152000	103074473	903	903	903	903	0
213	20240213	151900	103074473	903	903	903	903	0
214	20240213	151800	103074473	903	903	903	903	102
215	20240213	151700	102982367	904	904	904	904	1666
216	20240213	151600	101476303	904	902	904	902	27
217	20240213	151500	101451947	905	905	905	905	0
218	20240213	151400	101451947	905	904	905	904	2000
219	20240213	151300	99642870	904	902	904	901	10001
220	20240213	151200	90629464	904	904	904	904	8
221	20240213	151100	90622232	904	904	904	904	0
222	20240213	151000	90622232	904	904	904	904	1
223	20240213	150900	90621328	904	904	904	904	1
224	20240213	150800	90620424	901	902	902	901	2000
225	20240213	150700	88816662	901	901	901	901	0
226	20240213	150600	88816662	901	902	902	901	490
227	20240213	150500	88375040	901	903	903	901	715
228	20240213	150400	87730108	904	904	904	904	0
229	20240213	150300	87730108	904	904	904	904	0
230	20240213	150200	87730108	904	904	904	904	0
231	20240213	150100	87730108	904	904	904	904	17
232	20240213	150000	87714740	903	903	903	903	50
233	20240213	145900	87669590	903	902	903	902	2072
234	20240213	145800	85798575	900	901	901	900	4487
235	20240213	145700	81758277	901	901	903	901	8
236	20240213	145600	81751067	901	901	901	901	50
237	20240213	145500	81706017	903	903	903	903	0
238	20240213	145400	81706017	903	903	903	903	1
239	20240213	145300	81705114	901	903	903	901	85
240	20240213	145200	81628501	903	903	903	903	0
241	20240213	145100	81628501	903	903	903	903	0
242	20240213	145000	81628501	903	903	903	903	42
243	20240213	144900	81590575	903	902	903	902	2000
244	20240213	144800	79786574	903	903	903	903	0
245	20240213	144700	79786574	903	903	903	903	11
246	20240213	144600	79776641	903	903	903	903	0
247	20240213	144500	79776641	903	903	903	903	0
248	20240213	144400	79776641	903	903	903	903	0
249	20240213	144300	79776641	903	903	903	903	1
250	20240213	144200	79775738	903	903	903	903	23
251	20240213	144100	79754969	903	903	903	903	1
252	20240213	144000	79754066	901	903	903	901	1510
253	20240213	143900	78392963	903	903	903	903	1
254	20240213	143800	78392060	903	903	903	903	0
255	20240213	143700	78392060	903	903	903	903	0
256	20240213	143600	78392060	903	904	904	903	406
257	20240213	143500	78025362	904	904	904	904	0
258	20240213	143400	78025362	904	904	904	904	0
259	20240213	143300	78025362	904	904	904	904	1
260	20240213	143200	78024458	904	904	904	904	0
261	20240213	143100	78024458	904	904	904	904	0
262	20240213	143000	78024458	904	904	904	904	275
263	20240213	142900	77775858	904	904	904	904	56
264	20240213	142800	77725234	903	903	903	903	0
265	20240213	142700	77725234	903	903	903	903	0
266	20240213	142600	77725234	903	903	903	903	0
267	20240213	142500	77725234	903	903	903	903	0
268	20240213	142400	77725234	903	903	903	903	131
269	20240213	142300	77606941	903	903	903	903	18
270	20240213	142200	77590687	903	903	903	903	10
271	20240213	142100	77581657	903	903	903	903	201
272	20240213	142000	77400154	903	903	903	903	0
273	20240213	141900	77400154	903	903	903	903	0
274	20240213	141800	77400154	903	903	903	903	1
275	20240213	141700	77399251	903	903	903	903	0
276	20240213	141600	77399251	903	903	903	903	0
277	20240213	141500	77399251	903	903	903	903	110
278	20240213	141400	77299921	903	903	903	903	1
279	20240213	141300	77299018	903	903	903	903	0
280	20240213	141200	77299018	903	903	903	903	1
281	20240213	141100	77298115	902	902	902	902	2
282	20240213	141000	77296311	902	903	903	902	29
283	20240213	140900	77270128	902	903	903	902	36
284	20240213	140800	77237622	905	905	905	905	0
285	20240213	140700	77237622	905	905	905	905	0
286	20240213	140600	77237622	905	905	905	905	232
287	20240213	140500	77027662	905	905	905	905	0
288	20240213	140400	77027662	905	905	905	905	1
289	20240213	140300	77026757	903	903	903	903	0
290	20240213	140200	77026757	903	903	903	903	420
291	20240213	140100	76647497	905	905	905	905	0
292	20240213	140000	76647497	905	904	905	904	2
293	20240213	135900	76645688	903	903	903	903	0
294	20240213	135800	76645688	903	903	903	903	1
295	20240213	135700	76644785	905	905	905	905	5
296	20240213	135600	76640260	905	905	905	905	1
297	20240213	135500	76639355	905	904	905	904	2
298	20240213	135400	76637546	905	905	905	905	0
299	20240213	135300	76637546	905	904	905	904	3
300	20240213	135200	76634833	905	905	905	905	0
301	20240213	135100	76634833	905	905	905	905	0
302	20240213	135000	76634833	905	905	905	905	1
303	20240213	134900	76633928	904	904	904	904	1000
304	20240213	134800	75729928	905	905	905	905	0
305	20240213	134700	75729928	905	905	905	905	1
306	20240213	134600	75729023	905	904	905	904	122
307	20240213	134500	75618734	905	905	905	905	0
308	20240213	134400	75618734	905	905	905	905	0
309	20240213	134300	75618734	905	905	905	905	0
310	20240213	134200	75618734	905	905	905	905	0
311	20240213	134100	75618734	905	904	905	904	2
312	20240213	134000	75616925	905	905	905	905	0
313	20240213	133900	75616925	905	905	905	905	133
314	20240213	133800	75496560	905	904	905	904	244
315	20240213	133700	75275741	905	905	905	905	1
316	20240213	133600	75274836	903	904	904	903	1218
317	20240213	133500	74174483	905	905	905	905	0
318	20240213	133400	74174483	905	905	905	905	0
319	20240213	133300	74174483	905	905	905	905	0
320	20240213	133200	74174483	905	905	905	905	0
321	20240213	133100	74174483	905	905	905	905	0
322	20240213	133000	74174483	905	905	905	905	0
323	20240213	132900	74174483	905	905	905	905	0
324	20240213	132800	74174483	905	905	905	905	124
325	20240213	132700	74062263	905	905	905	905	0
326	20240213	132600	74062263	905	905	905	905	0
327	20240213	132500	74062263	905	905	905	905	300
328	20240213	132400	73790763	905	904	905	904	75
329	20240213	132300	73722962	905	905	905	905	0
330	20240213	132200	73722962	905	905	905	905	0
331	20240213	132100	73722962	905	905	905	904	204
332	20240213	132000	73538542	904	904	904	904	100
333	20240213	131900	73448142	905	905	905	905	1
334	20240213	131800	73447237	904	904	904	904	101
335	20240213	131700	73355933	905	905	905	905	0
336	20240213	131600	73355933	905	905	905	905	1
337	20240213	131500	73355028	905	905	905	905	1
338	20240213	131400	73354123	905	905	905	905	0
339	20240213	131300	73354123	905	905	905	905	0
340	20240213	131200	73354123	905	905	905	905	0
341	20240213	131100	73354123	905	905	905	905	0
342	20240213	131000	73354123	905	905	905	905	1
343	20240213	130900	73353218	905	905	905	905	0
344	20240213	130800	73353218	905	905	905	905	0
345	20240213	130700	73353218	905	905	905	905	0
346	20240213	130600	73353218	905	905	905	905	7
347	20240213	130500	73346883	905	904	905	904	400
348	20240213	130400	72985282	904	904	904	904	0
349	20240213	130300	72985282	904	904	904	904	40
350	20240213	130200	72949122	904	903	904	903	22
351	20240213	130100	72929254	904	904	904	904	3
352	20240213	130000	72926542	904	904	904	904	500
353	20240213	125900	72474542	904	904	904	904	2
354	20240213	125800	72472734	904	904	904	904	0
355	20240213	125700	72472734	904	904	904	904	0
356	20240213	125600	72472734	904	904	904	904	0
357	20240213	125500	72472734	904	904	904	904	0
358	20240213	125400	72472734	904	904	904	904	0
359	20240213	125300	72472734	904	904	904	904	0
360	20240213	125200	72472734	904	904	904	904	0
361	20240213	125100	72472734	904	904	904	904	0
362	20240213	125000	72472734	904	904	904	904	0
363	20240213	124900	72472734	904	904	904	904	0
364	20240213	124800	72472734	904	904	904	904	0
365	20240213	124700	72472734	904	904	904	904	0
366	20240213	124600	72472734	904	904	904	904	0
367	20240213	124500	72472734	904	904	904	904	2
368	20240213	124400	72470926	904	904	904	904	12
369	20240213	124300	72460078	904	904	904	904	0
370	20240213	124200	72460078	904	904	904	904	0
371	20240213	124100	72460078	904	904	904	904	0
372	20240213	124000	72460078	904	904	904	904	0
373	20240213	123900	72460078	904	902	904	902	300
374	20240213	123800	72189476	903	903	903	903	0
375	20240213	123700	72189476	903	903	903	903	0
376	20240213	123600	72189476	903	903	903	903	0
377	20240213	123500	72189476	903	903	903	903	0
378	20240213	123400	72189476	903	903	903	903	1
379	20240213	123300	72188573	904	904	904	904	0
380	20240213	123200	72188573	904	904	904	904	1
381	20240213	123100	72187669	904	904	904	904	0
382	20240213	123000	72187669	904	904	904	904	10
383	20240213	122900	72178629	902	902	902	902	0
384	20240213	122800	72178629	902	902	902	902	30
385	20240213	122700	72151569	902	902	902	902	0
386	20240213	122600	72151569	902	902	902	902	8
387	20240213	122500	72144353	902	901	902	901	852
388	20240213	122400	71376580	901	901	901	901	1
389	20240213	122300	71375679	902	902	902	902	0
390	20240213	122200	71375679	902	902	902	902	0
391	20240213	122100	71375679	902	902	902	902	4
392	20240213	122000	71372071	902	902	902	902	0
393	20240213	121900	71372071	902	902	902	902	7
394	20240213	121800	71365757	904	904	904	904	0
395	20240213	121700	71365757	904	904	904	904	23
396	20240213	121600	71344965	904	904	904	904	0
397	20240213	121500	71344965	904	904	904	904	0
398	20240213	121400	71344965	904	904	904	904	1
399	20240213	121300	71344061	903	903	903	903	0
400	20240213	121200	71344061	903	903	903	903	0
401	20240213	121100	71344061	903	903	903	903	0
402	20240213	121000	71344061	903	903	903	903	1
403	20240213	120900	71343158	902	902	902	902	0
404	20240213	120800	71343158	902	902	902	902	0
405	20240213	120700	71343158	902	902	902	902	0
406	20240213	120600	71343158	902	902	902	902	0
407	20240213	120500	71343158	902	903	903	902	1000
408	20240213	120400	70441124	904	904	904	904	0
409	20240213	120300	70441124	904	904	904	904	15
410	20240213	120200	70427564	904	904	904	904	0
411	20240213	120100	70427564	904	904	904	904	1
412	20240213	120000	70426660	904	904	904	904	0
413	20240213	115900	70426660	904	904	904	904	1
414	20240213	115800	70425756	904	903	904	903	7
415	20240213	115700	70419433	904	903	904	903	3
416	20240213	115600	70416723	903	903	903	903	0
417	20240213	115500	70416723	903	903	903	903	1
418	20240213	115400	70415820	903	903	903	903	0
419	20240213	115300	70415820	903	904	904	903	6
420	20240213	115200	70410401	903	903	903	903	28
421	20240213	115100	70385117	904	904	904	904	0
422	20240213	115000	70385117	904	904	904	904	0
423	20240213	114900	70385117	904	904	904	904	0
424	20240213	114800	70385117	904	904	904	904	1
425	20240213	114700	70384213	904	904	904	904	41
426	20240213	114600	70347149	904	904	904	904	0
427	20240213	114500	70347149	904	904	904	904	1
428	20240213	114400	70346245	903	902	903	902	49
429	20240213	114300	70302020	903	903	903	903	1
430	20240213	114200	70301117	903	903	903	902	3
431	20240213	114100	70298409	903	903	903	903	3
432	20240213	114000	70295700	903	903	903	903	0
433	20240213	113900	70295700	903	903	903	903	1
434	20240213	113800	70294797	902	902	902	902	1
435	20240213	113700	70293895	903	903	903	903	0
436	20240213	113600	70293895	903	903	903	903	2
437	20240213	113500	70292089	903	903	903	902	8
438	20240213	113400	70284866	903	903	903	903	2
439	20240213	113300	70283060	903	903	903	903	0
440	20240213	113200	70283060	903	903	903	903	3
441	20240213	113100	70280351	904	904	904	904	0
442	20240213	113000	70280351	904	904	904	904	0
443	20240213	112900	70280351	904	904	904	904	21
444	20240213	112800	70261367	904	904	904	904	79
445	20240213	112700	70189951	904	904	904	904	1
446	20240213	112600	70189047	903	904	904	903	2
447	20240213	112500	70187240	904	904	904	904	1
448	20240213	112400	70186336	903	903	903	903	0
449	20240213	112300	70186336	903	903	903	903	16
450	20240213	112200	70171888	903	903	903	903	0
451	20240213	112100	70171888	903	903	903	903	1
452	20240213	112000	70170985	903	903	903	903	2
453	20240213	111900	70169179	905	905	905	904	3
454	20240213	111800	70166465	903	903	903	903	0
455	20240213	111700	70166465	903	903	903	903	0
456	20240213	111600	70166465	903	903	903	903	2
457	20240213	111500	70164659	905	905	905	905	0
458	20240213	111400	70164659	905	904	905	904	2
459	20240213	111300	70162850	902	904	904	902	30
460	20240213	111200	70135732	905	903	905	902	48
461	20240213	111100	70092424	904	904	904	904	0
462	20240213	111000	70092424	904	905	905	904	352
463	20240213	110900	69773865	905	905	905	905	1
464	20240213	110800	69772960	904	905	905	904	2
465	20240213	110700	69771151	902	902	902	902	1032
466	20240213	110600	68840287	905	905	905	905	0
467	20240213	110500	68840287	905	904	905	904	3
468	20240213	110400	68837574	905	905	905	905	0
469	20240213	110300	68837574	905	905	905	905	0
470	20240213	110200	68837574	905	903	905	902	101
471	20240213	110100	68746447	905	904	905	904	280
472	20240213	110000	68493325	905	904	905	904	2
473	20240213	105900	68491516	905	905	905	905	0
474	20240213	105800	68491516	905	904	905	904	4
475	20240213	105700	68487899	904	904	904	904	1
476	20240213	105600	68486995	905	905	905	905	2
477	20240213	105500	68485185	904	904	904	904	1
478	20240213	105400	68484281	905	905	905	905	0
479	20240213	105300	68484281	905	905	905	905	0
480	20240213	105200	68484281	905	905	905	905	1
481	20240213	105100	68483376	905	905	905	905	0
482	20240213	105000	68483376	905	905	905	905	0
483	20240213	104900	68483376	905	905	905	905	1
484	20240213	104800	68482471	905	905	905	905	0
485	20240213	104700	68482471	905	906	906	905	2092
486	20240213	104600	66588340	907	908	909	907	11
487	20240213	104500	66578354	909	909	909	909	0
488	20240213	104400	66578354	909	909	909	909	1260
489	20240213	104300	65433014	908	908	908	908	0
490	20240213	104200	65433014	908	908	908	908	916
491	20240213	104100	64601286	909	908	909	908	122
492	20240213	104000	64490505	908	908	908	906	508
493	20240213	103900	64030164	908	908	908	908	2
494	20240213	103800	64028348	908	908	908	908	3
495	20240213	103700	64025624	908	908	908	908	0
496	20240213	103600	64025624	908	908	908	908	10
497	20240213	103500	64016544	908	908	908	908	0
498	20240213	103400	64016544	908	908	908	908	88
499	20240213	103300	63936640	908	908	908	908	147
500	20240213	103200	63803164	908	908	908	908	2265
501	20240213	103100	61746544	907	907	907	907	0
502	20240213	103000	61746544	907	907	907	907	39
503	20240213	102900	61711171	907	907	907	907	2
504	20240213	102800	61709357	907	907	907	907	1
505	20240213	102700	61708450	907	907	907	907	2
506	20240213	102600	61706636	907	907	907	907	59
507	20240213	102500	61653123	906	906	906	906	0
508	20240213	102400	61653123	906	906	906	906	1
509	20240213	102300	61652217	907	907	907	907	0
510	20240213	102200	61652217	907	907	907	907	0
511	20240213	102100	61652217	907	907	907	907	0
512	20240213	102000	61652217	907	907	907	907	1
513	20240213	101900	61651310	908	908	908	908	0
514	20240213	101800	61651310	908	907	908	907	200
515	20240213	101700	61469729	906	906	906	906	100
516	20240213	101600	61379129	906	906	906	906	0
517	20240213	101500	61379129	906	906	906	906	93
518	20240213	101400	61294871	906	907	907	906	134
519	20240213	101300	61173366	907	907	907	907	0
520	20240213	101200	61173366	907	907	907	907	0
521	20240213	101100	61173366	907	907	907	907	0
522	20240213	101000	61173366	907	907	907	907	2
523	20240213	100900	61171552	910	910	910	910	0
524	20240213	100800	61171552	910	910	910	910	1
525	20240213	100700	61170642	909	909	910	909	21
526	20240213	100600	61151552	910	910	910	910	0
527	20240213	100500	61151552	910	910	910	910	2
528	20240213	100400	61149732	907	908	908	907	5
529	20240213	100300	61145195	908	908	908	908	2
530	20240213	100200	61143379	910	910	910	910	101
531	20240213	100100	61051469	909	909	909	909	0
532	20240213	100000	61051469	909	909	909	909	3
533	20240213	095900	61048742	909	909	909	909	56
534	20240213	095800	60997838	909	909	909	909	61
535	20240213	095700	60942389	909	909	909	909	0
536	20240213	095600	60942389	909	909	909	909	0
537	20240213	095500	60942389	909	906	909	906	5484
538	20240213	095400	55965799	905	908	908	905	10000
539	20240213	095300	46908700	909	909	909	909	20
540	20240213	095200	46890520	909	909	909	909	0
541	20240213	095100	46890520	909	909	909	909	0
542	20240213	095000	46890520	909	909	909	909	46
543	20240213	094900	46848706	910	909	910	909	44
544	20240213	094800	46808702	910	909	910	909	1256
545	20240213	094700	45666198	909	909	909	909	66
546	20240213	094600	45606204	909	909	909	909	600
547	20240213	094500	45060804	910	909	910	909	1001
548	20240213	094400	44150894	910	910	910	910	0
549	20240213	094300	44150894	910	909	910	909	1009
550	20240213	094200	43233712	909	909	909	909	1
551	20240213	094100	43232803	908	908	908	908	2065
552	20240213	094000	41357783	907	908	908	907	355
553	20240213	093900	41035513	908	907	908	907	4070
554	20240213	093800	37344022	907	906	907	906	1988
555	20240213	093700	35542888	906	906	906	906	3844
556	20240213	093600	32060224	905	905	905	905	0
557	20240213	093500	32060224	905	905	905	905	500
558	20240213	093400	31607724	906	905	906	905	41
559	20240213	093300	31570618	905	905	905	905	0
560	20240213	093200	31570618	905	905	905	905	0
561	20240213	093100	31570618	905	905	905	905	0
562	20240213	093000	31570618	905	900	905	900	7220
563	20240213	092900	25055987	900	902	902	899	12771
564	20240213	092800	13564540	903	902	903	902	205
565	20240213	092700	13379623	903	902	903	902	138
566	20240213	092600	13255121	903	902	903	902	117
567	20240213	092500	13149473	902	902	904	902	2930
568	20240213	092400	10502213	902	902	903	902	109
569	20240213	092300	10403791	903	902	903	902	6
570	20240213	092200	10398378	903	902	903	902	36
571	20240213	092100	10365875	902	903	903	902	103
572	20240213	092000	10272869	902	902	902	902	0
573	20240213	091900	10272869	902	902	902	902	0
574	20240213	091800	10272869	902	902	902	902	2
575	20240213	091700	10271065	903	903	903	903	1
576	20240213	091600	10270162	902	902	902	902	1
577	20240213	091500	10269260	902	902	902	902	0
578	20240213	091400	10269260	902	902	902	902	8
579	20240213	091300	10262044	902	902	902	902	193
580	20240213	091200	10087958	902	905	905	902	5086
581	20240213	091100	5497659	905	905	905	905	49
582	20240213	091000	5453314	905	906	906	905	1361
583	20240213	090900	4220296	906	906	906	906	0
584	20240213	090800	4220296	906	906	906	906	8
585	20240213	090700	4213048	906	906	906	906	69
586	20240213	090600	4150534	906	907	907	906	161
587	20240213	090500	4004666	906	907	907	906	1740
588	20240213	090400	2427834	908	908	908	907	305
589	20240213	090300	2150895	908	907	908	907	2
590	20240213	090200	2149080	908	907	908	907	46
591	20240213	090100	2107357	907	906	907	906	13
592	20240213	090000	2095578	906	906	906	906	2313