KissMeData/006200/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184600	126922423	999	999	999	999	4784
3	20240215	184500	126922423	999	999	999	999	0
4	20240215	184400	126922423	999	999	999	999	0
5	20240215	184300	126922423	999	999	999	999	0
6	20240215	184200	126922423	999	999	999	999	0
7	20240215	184100	126922423	999	999	999	999	0
8	20240215	184000	126922423	999	999	999	999	0
9	20240215	183900	126922423	999	999	999	999	0
10	20240215	183800	126922423	999	999	999	999	0
11	20240215	183700	126922423	999	999	999	999	0
12	20240215	183600	126922423	999	999	999	999	0
13	20240215	183500	126922423	999	999	999	999	0
14	20240215	183400	126922423	999	999	999	999	0
15	20240215	183300	126922423	999	999	999	999	0
16	20240215	183200	126922423	999	999	999	999	0
17	20240215	183100	126922423	999	999	999	999	0
18	20240215	183000	126922423	999	999	999	999	0
19	20240215	182900	126922423	999	999	999	999	0
20	20240215	182800	126922423	999	999	999	999	0
21	20240215	182700	126922423	999	999	999	999	0
22	20240215	182600	126922423	999	999	999	999	0
23	20240215	182500	126922423	999	999	999	999	0
24	20240215	182400	126922423	999	999	999	999	0
25	20240215	182300	126922423	999	999	999	999	0
26	20240215	182200	126922423	999	999	999	999	0
27	20240215	182100	126922423	999	999	999	999	0
28	20240215	182000	126922423	999	999	999	999	0
29	20240215	181900	126922423	999	999	999	999	0
30	20240215	181800	126922423	999	999	999	999	0
31	20240215	181700	126922423	999	999	999	999	0
32	20240215	181600	126922423	999	999	999	999	4784
33	20240215	181500	126922423	999	999	999	999	0
34	20240215	181400	126922423	999	999	999	999	0
35	20240215	181300	126922423	999	999	999	999	0
36	20240215	181200	126922423	999	999	999	999	0
37	20240215	181100	126922423	999	999	999	999	0
38	20240215	181000	126922423	999	999	999	999	0
39	20240215	180900	126922423	999	999	999	999	0
40	20240215	180800	126922423	999	999	999	999	0
41	20240215	180700	126922423	999	999	999	999	0
42	20240215	180600	126922423	999	999	999	999	0
43	20240215	180500	126922423	999	999	999	999	0
44	20240215	180400	126922423	999	999	999	999	0
45	20240215	180300	126922423	999	999	999	999	0
46	20240215	180200	126922423	999	999	999	999	0
47	20240215	180100	126922423	999	999	999	999	0
48	20240215	180000	126922423	999	999	999	999	0
49	20240215	175900	126922423	999	999	999	999	0
50	20240215	175800	126922423	999	999	999	999	0
51	20240215	175700	126922423	999	999	999	999	0
52	20240215	175600	126922423	999	999	999	999	0
53	20240215	175500	126922423	999	999	999	999	0
54	20240215	175400	126922423	999	999	999	999	0
55	20240215	175300	126922423	999	999	999	999	0
56	20240215	175200	126922423	999	999	999	999	0
57	20240215	175100	126922423	999	999	999	999	0
58	20240215	175000	126922423	999	999	999	999	0
59	20240215	174900	126922423	999	999	999	999	0
60	20240215	174800	126922423	999	999	999	999	0
61	20240215	174700	126922423	999	999	999	999	0
62	20240215	174600	126922423	999	999	999	999	4784
63	20240215	174500	126922423	999	999	999	999	0
64	20240215	174400	126922423	999	999	999	999	0
65	20240215	174300	126922423	999	999	999	999	0
66	20240215	174200	126922423	999	999	999	999	0
67	20240215	174100	126922423	999	999	999	999	0
68	20240215	174000	126922423	999	999	999	999	0
69	20240215	173900	126922423	999	999	999	999	0
70	20240215	173800	126922423	999	999	999	999	0
71	20240215	173700	126922423	999	999	999	999	0
72	20240215	173600	126922423	999	999	999	999	0
73	20240215	173500	126922423	999	999	999	999	0
74	20240215	173400	126922423	999	999	999	999	0
75	20240215	173300	126922423	999	999	999	999	0
76	20240215	173200	126922423	999	999	999	999	0
77	20240215	173100	126922423	999	999	999	999	0
78	20240215	173000	126922423	999	999	999	999	0
79	20240215	172900	126922423	999	999	999	999	0
80	20240215	172800	126922423	999	999	999	999	0
81	20240215	172700	126922423	999	999	999	999	0
82	20240215	172600	126922423	999	999	999	999	0
83	20240215	172500	126922423	999	999	999	999	0
84	20240215	172400	126922423	999	999	999	999	0
85	20240215	172300	126922423	999	999	999	999	0
86	20240215	172200	126922423	999	999	999	999	0
87	20240215	172100	126922423	999	999	999	999	0
88	20240215	172000	126922423	999	999	999	999	0
89	20240215	171900	126922423	999	999	999	999	0
90	20240215	171800	126922423	999	999	999	999	0
91	20240215	171700	126922423	999	999	999	999	0
92	20240215	171600	126922423	999	999	999	999	4784
93	20240215	171500	126922423	999	999	999	999	0
94	20240215	171400	126922423	999	999	999	999	0
95	20240215	171300	126922423	999	999	999	999	0
96	20240215	171200	126922423	999	999	999	999	0
97	20240215	171100	126922423	999	999	999	999	0
98	20240215	171000	126922423	999	999	999	999	0
99	20240215	170900	126922423	999	999	999	999	0
100	20240215	170800	126922423	999	999	999	999	0
101	20240215	170700	126922423	999	999	999	999	0
102	20240215	170600	126922423	999	999	999	999	0
103	20240215	170500	126922423	999	999	999	999	0
104	20240215	170400	126922423	999	999	999	999	0
105	20240215	170300	126922423	999	999	999	999	0
106	20240215	170200	126922423	999	999	999	999	0
107	20240215	170100	126922423	999	999	999	999	0
108	20240215	170000	126922423	999	999	999	999	0
109	20240215	165900	126922423	999	999	999	999	0
110	20240215	165800	126922423	999	999	999	999	0
111	20240215	165700	126922423	999	999	999	999	0
112	20240215	165600	126922423	999	999	999	999	0
113	20240215	165500	126922423	999	999	999	999	0
114	20240215	165400	126922423	999	999	999	999	0
115	20240215	165300	126922423	999	999	999	999	0
116	20240215	165200	126922423	999	999	999	999	0
117	20240215	165100	126922423	999	999	999	999	0
118	20240215	165000	126922423	999	999	999	999	0
119	20240215	164900	126922423	999	999	999	999	0
120	20240215	164800	126922423	999	999	999	999	0
121	20240215	164700	126922423	999	999	999	999	0
122	20240215	164600	126922423	999	999	999	999	4784
123	20240215	164500	126922423	999	999	999	999	0
124	20240215	164400	126922423	999	999	999	999	0
125	20240215	164300	126922423	999	999	999	999	0
126	20240215	164200	126922423	999	999	999	999	0
127	20240215	164100	126922423	999	999	999	999	0
128	20240215	164000	126922423	999	999	999	999	0
129	20240215	163900	126922423	999	999	999	999	0
130	20240215	163800	126922423	999	999	999	999	0
131	20240215	163700	126922423	999	999	999	999	0
132	20240215	163600	126922423	999	999	999	999	0
133	20240215	163500	126922423	999	999	999	999	0
134	20240215	163400	126922423	999	999	999	999	0
135	20240215	163300	126922423	999	999	999	999	0
136	20240215	163200	126922423	999	999	999	999	0
137	20240215	163100	126922423	999	999	999	999	0
138	20240215	163000	126922423	999	999	999	999	0
139	20240215	162900	126922423	999	999	999	999	0
140	20240215	162800	126922423	999	999	999	999	0
141	20240215	162700	126922423	999	999	999	999	0
142	20240215	162600	126922423	999	999	999	999	0
143	20240215	162500	126922423	999	999	999	999	0
144	20240215	162400	126922423	999	999	999	999	0
145	20240215	162300	126922423	999	999	999	999	0
146	20240215	162200	126922423	999	999	999	999	0
147	20240215	162100	126922423	999	999	999	999	0
148	20240215	162000	126922423	999	999	999	999	0
149	20240215	161900	126922423	999	999	999	999	0
150	20240215	161800	126922423	999	999	999	999	0
151	20240215	161700	126922423	999	999	999	999	0
152	20240215	161600	126922423	999	999	999	999	4784
153	20240215	161500	126922423	999	999	999	999	0
154	20240215	161400	126922423	999	999	999	999	0
155	20240215	161300	126922423	999	999	999	999	0
156	20240215	161200	126922423	999	999	999	999	0
157	20240215	161100	126922423	999	999	999	999	0
158	20240215	161000	126922423	999	999	999	999	0
159	20240215	160900	126922423	999	999	999	999	0
160	20240215	160800	126922423	999	999	999	999	0
161	20240215	160700	126922423	999	999	999	999	0
162	20240215	160600	126922423	999	999	999	999	0
163	20240215	160500	126922423	999	999	999	999	0
164	20240215	160400	126922423	999	999	999	999	0
165	20240215	160300	126922423	999	999	999	999	0
166	20240215	160200	126922423	999	999	999	999	0
167	20240215	160100	126922423	999	999	999	999	0
168	20240215	160000	126922423	999	999	999	999	0
169	20240215	155900	126922423	999	999	999	999	0
170	20240215	155800	126922423	999	999	999	999	0
171	20240215	155700	126922423	999	999	999	999	0
172	20240215	155600	126922423	999	999	999	999	0
173	20240215	155500	126922423	999	999	999	999	0
174	20240215	155400	126922423	999	999	999	999	0
175	20240215	155300	126922423	999	999	999	999	0
176	20240215	155200	126922423	999	999	999	999	0
177	20240215	155100	126922423	999	999	999	999	0
178	20240215	155000	126922423	999	999	999	999	0
179	20240215	154900	126922423	999	999	999	999	0
180	20240215	154800	126922423	999	999	999	999	0
181	20240215	154700	126922423	999	999	999	999	0
182	20240215	154600	126922423	999	999	999	999	4784
183	20240215	154500	126922423	999	999	999	999	0
184	20240215	154400	126922423	999	999	999	999	0
185	20240215	154300	126922423	999	999	999	999	0
186	20240215	154200	126922423	999	999	999	999	0
187	20240215	154100	126922423	999	999	999	999	0
188	20240215	154000	126922423	999	999	999	999	0
189	20240215	153900	126922423	999	999	999	999	0
190	20240215	153800	126922423	999	999	999	999	0
191	20240215	153700	126922423	999	999	999	999	0
192	20240215	153600	126922423	999	999	999	999	0
193	20240215	153500	126922423	999	999	999	999	0
194	20240215	153400	126922423	999	999	999	999	0
195	20240215	153300	126922423	999	999	999	999	0
196	20240215	153200	126922423	999	999	999	999	0
197	20240215	153100	126922423	999	999	999	999	0
198	20240215	153000	126922423	999	999	999	999	4784
199	20240215	152900	122143207	995	995	995	995	0
200	20240215	152800	122143207	995	995	995	995	0
201	20240215	152700	122143207	995	995	995	995	0
202	20240215	152600	122143207	995	995	995	995	0
203	20240215	152500	122143207	995	995	995	995	0
204	20240215	152400	122143207	995	995	995	995	0
205	20240215	152300	122143207	995	995	995	995	0
206	20240215	152200	122143207	995	995	995	995	0
207	20240215	152100	122143207	995	995	995	995	0
208	20240215	152000	122143207	995	995	995	995	0
209	20240215	151900	122143207	995	990	995	986	537
210	20240215	151800	121611236	990	990	990	990	534
211	20240215	151700	121082576	990	990	990	990	2
212	20240215	151600	121080596	985	985	985	985	0
213	20240215	151500	121080596	985	986	989	985	501
214	20240215	151400	120586803	986	986	986	986	109
215	20240215	151300	120479329	986	986	986	986	0
216	20240215	151200	120479329	986	986	986	986	0
217	20240215	151100	120479329	986	989	989	986	821
218	20240215	151000	119669820	986	989	989	986	109
219	20240215	150900	119562342	988	988	988	988	0
220	20240215	150800	119562342	988	988	988	988	1
221	20240215	150700	119561354	989	987	989	987	327
222	20240215	150600	119237982	986	985	986	985	45
223	20240215	150500	119193615	985	985	985	985	253
224	20240215	150400	118944410	990	990	990	990	0
225	20240215	150300	118944410	990	990	990	990	0
226	20240215	150200	118944410	990	990	990	990	0
227	20240215	150100	118944410	990	990	990	990	0
228	20240215	150000	118944410	990	990	990	990	0
229	20240215	145900	118944410	990	988	990	988	12
230	20240215	145800	118932541	989	988	989	988	2
231	20240215	145700	118930564	987	987	987	987	178
232	20240215	145600	118754878	987	985	987	985	254
233	20240215	145500	118504410	986	986	986	986	0
234	20240215	145400	118504410	986	986	986	986	6
235	20240215	145300	118498494	986	986	986	986	0
236	20240215	145200	118498494	986	986	986	986	5
237	20240215	145100	118493564	986	985	986	985	10
238	20240215	145000	118483709	985	985	985	985	5
239	20240215	144900	118478784	985	985	985	985	141
240	20240215	144800	118339899	987	985	987	985	6
241	20240215	144700	118333983	986	985	986	985	36
242	20240215	144600	118298505	986	985	986	985	34
243	20240215	144500	118265006	985	985	986	985	470
244	20240215	144400	117802047	987	984	987	984	226
245	20240215	144300	117579437	985	985	985	985	1
246	20240215	144200	117578452	986	986	986	986	1000
247	20240215	144100	116592452	986	986	986	986	1
248	20240215	144000	116591466	983	987	987	983	2113
249	20240215	143900	114513823	983	985	985	983	1348
250	20240215	143800	113188622	987	987	987	987	2
251	20240215	143700	113186648	986	986	986	986	0
252	20240215	143600	113186648	986	986	986	986	0
253	20240215	143500	113186648	986	986	986	986	1
254	20240215	143400	113185662	987	987	987	987	21
255	20240215	143300	113164935	987	987	987	987	0
256	20240215	143200	113164935	987	987	987	987	8
257	20240215	143100	113157039	987	986	987	986	148
258	20240215	143000	113011014	988	986	988	986	77
259	20240215	142900	112935088	986	986	986	982	1323
260	20240215	142800	111633345	986	986	988	986	736
261	20240215	142700	110906649	987	987	987	987	237
262	20240215	142600	110672730	987	987	987	987	1
263	20240215	142500	110671743	986	986	986	986	1
264	20240215	142400	110670757	987	987	987	987	0
265	20240215	142300	110670757	987	985	987	983	3118
266	20240215	142200	107604948	985	985	985	985	7
267	20240215	142100	107598053	986	985	986	985	56
268	20240215	142000	107542878	986	987	989	986	557
269	20240215	141900	106993119	987	987	987	987	10
270	20240215	141800	106983249	987	987	987	987	23
271	20240215	141700	106960548	987	987	987	987	2
272	20240215	141600	106958574	990	990	990	990	50
273	20240215	141500	106909074	990	990	990	990	0
274	20240215	141400	106909074	990	990	990	990	1
275	20240215	141300	106908084	990	990	990	990	0
276	20240215	141200	106908084	990	990	990	990	0
277	20240215	141100	106908084	990	990	990	990	0
278	20240215	141000	106908084	990	990	990	990	0
279	20240215	140900	106908084	990	987	990	987	3123
280	20240215	140800	103816683	988	989	989	988	12
281	20240215	140700	103804826	991	991	991	991	0
282	20240215	140600	103804826	991	991	991	991	0
283	20240215	140500	103804826	991	991	991	991	0
284	20240215	140400	103804826	991	991	991	991	23
285	20240215	140300	103782033	989	990	990	989	381
286	20240215	140200	103404853	990	990	990	990	386
287	20240215	140100	103022713	990	990	990	990	0
288	20240215	140000	103022713	990	990	990	990	1
289	20240215	135900	103021723	983	983	983	983	0
290	20240215	135800	103021723	983	986	986	983	4690
291	20240215	135700	98404375	990	990	990	990	0
292	20240215	135600	98404375	990	990	990	990	0
293	20240215	135500	98404375	990	985	990	985	161
294	20240215	135400	98245785	990	990	990	990	0
295	20240215	135300	98245785	990	990	990	990	0
296	20240215	135200	98245785	990	990	990	990	0
297	20240215	135100	98245785	990	990	990	990	0
298	20240215	135000	98245785	990	990	990	990	901
299	20240215	134900	97353795	985	985	985	985	0
300	20240215	134800	97353795	985	985	985	985	0
301	20240215	134700	97353795	985	987	987	985	4174
302	20240215	134600	93240834	986	986	986	986	0
303	20240215	134500	93240834	986	986	986	986	0
304	20240215	134400	93240834	986	986	986	986	0
305	20240215	134300	93240834	986	988	988	986	2527
306	20240215	134200	90748098	988	988	988	988	3
307	20240215	134100	90745134	987	987	987	987	0
308	20240215	134000	90745134	987	988	988	987	6420
309	20240215	133900	84408394	987	987	987	987	132
310	20240215	133800	84278110	987	987	987	987	0
311	20240215	133700	84278110	987	989	989	987	913
312	20240215	133600	83376975	991	991	991	991	110
313	20240215	133500	83267965	991	991	991	991	4
314	20240215	133400	83264001	988	988	988	988	120
315	20240215	133300	83145441	992	992	992	992	0
316	20240215	133200	83145441	992	992	992	992	0
317	20240215	133100	83145441	992	991	992	991	3
318	20240215	133000	83142466	988	988	988	988	0
319	20240215	132900	83142466	988	988	988	988	0
320	20240215	132800	83142466	988	988	988	988	110
321	20240215	132700	83033786	987	987	987	987	0
322	20240215	132600	83033786	987	987	987	987	0
323	20240215	132500	83033786	987	987	987	987	0
324	20240215	132400	83033786	987	987	987	987	574
325	20240215	132300	82467248	987	987	991	987	473
326	20240215	132200	82000297	987	987	987	987	133
327	20240215	132100	81869026	987	987	987	987	192
328	20240215	132000	81679522	988	988	988	988	122
329	20240215	131900	81558986	991	991	991	991	4
330	20240215	131800	81555022	991	991	991	991	5
331	20240215	131700	81550067	991	991	991	991	95
332	20240215	131600	81455922	991	988	991	988	97
333	20240215	131500	81360083	988	988	988	988	0
334	20240215	131400	81360083	988	988	988	988	0
335	20240215	131300	81360083	988	988	988	988	0
336	20240215	131200	81360083	988	988	988	988	58
337	20240215	131100	81302779	988	988	988	988	0
338	20240215	131000	81302779	988	988	988	988	130
339	20240215	130900	81174339	987	987	987	987	0
340	20240215	130800	81174339	987	987	987	987	0
341	20240215	130700	81174339	987	987	987	987	0
342	20240215	130600	81174339	987	987	987	987	0
343	20240215	130500	81174339	987	987	987	987	0
344	20240215	130400	81174339	987	987	987	987	133
345	20240215	130300	81043068	992	992	992	992	0
346	20240215	130200	81043068	992	992	992	992	50
347	20240215	130100	80993468	988	990	990	988	62
348	20240215	130000	80932210	992	992	992	992	1
349	20240215	125900	80931218	992	992	992	992	1
350	20240215	125800	80930226	988	988	988	988	0
351	20240215	125700	80930226	988	988	988	988	0
352	20240215	125600	80930226	988	988	988	988	2053
353	20240215	125500	78901862	988	990	990	988	17392
354	20240215	125400	61707401	990	990	990	990	0
355	20240215	125300	61707401	990	990	990	990	0
356	20240215	125200	61707401	990	990	990	990	0
357	20240215	125100	61707401	990	990	992	990	13
358	20240215	125000	61694511	992	992	992	992	0
359	20240215	124900	61694511	992	992	992	992	100
360	20240215	124800	61595311	993	993	993	993	0
361	20240215	124700	61595311	993	993	993	993	0
362	20240215	124600	61595311	993	993	993	993	0
363	20240215	124500	61595311	993	993	993	993	795
364	20240215	124400	60805876	993	993	993	993	2
365	20240215	124300	60803890	993	993	993	993	2
366	20240215	124200	60801904	994	993	994	993	66
367	20240215	124100	60736365	994	994	994	994	1
368	20240215	124000	60735371	993	993	993	993	1784
369	20240215	123900	58963859	993	996	996	993	1354
370	20240215	123800	57619334	997	997	997	997	0
371	20240215	123700	57619334	997	994	997	994	5
372	20240215	123600	57614355	993	992	993	992	1963
373	20240215	123500	55665351	990	990	990	990	0
374	20240215	123400	55665351	990	990	990	990	3
375	20240215	123300	55662381	990	990	990	990	7
376	20240215	123200	55655451	989	989	989	989	164
377	20240215	123100	55493255	990	991	991	990	5888
378	20240215	123000	49664035	990	990	990	990	0
379	20240215	122900	49664035	990	990	990	990	0
380	20240215	122800	49664035	990	990	990	990	0
381	20240215	122700	49664035	990	991	991	990	101
382	20240215	122600	49564044	991	991	991	991	0
383	20240215	122500	49564044	991	991	991	991	0
384	20240215	122400	49564044	991	991	991	991	0
385	20240215	122300	49564044	991	991	991	991	150
386	20240215	122200	49415394	991	991	991	991	0
387	20240215	122100	49415394	991	991	991	991	1
388	20240215	122000	49414403	991	991	991	991	0
389	20240215	121900	49414403	991	991	991	991	162
390	20240215	121800	49253861	991	991	991	991	2
391	20240215	121700	49251879	991	991	991	991	0
392	20240215	121600	49251879	991	991	991	991	10
393	20240215	121500	49241969	991	991	991	991	0
394	20240215	121400	49241969	991	991	991	991	1
395	20240215	121300	49240978	991	991	991	991	0
396	20240215	121200	49240978	991	991	991	991	164
397	20240215	121100	49078454	992	992	992	992	0
398	20240215	121000	49078454	992	992	992	992	0
399	20240215	120900	49078454	992	992	992	992	0
400	20240215	120800	49078454	992	992	992	992	0
401	20240215	120700	49078454	992	992	992	992	2
402	20240215	120600	49076470	991	991	992	991	253
403	20240215	120500	48825497	991	991	991	991	9
404	20240215	120400	48816578	991	992	992	991	259
405	20240215	120300	48559659	992	992	992	992	0
406	20240215	120200	48559659	992	992	992	992	0
407	20240215	120100	48559659	992	992	992	992	0
408	20240215	120000	48559659	992	992	992	992	0
409	20240215	115900	48559659	992	993	993	992	3
410	20240215	115800	48556681	993	993	993	993	0
411	20240215	115700	48556681	993	993	993	993	0
412	20240215	115600	48556681	993	993	993	993	0
413	20240215	115500	48556681	993	993	993	993	0
414	20240215	115400	48556681	993	993	993	993	0
415	20240215	115300	48556681	993	995	995	992	17
416	20240215	115200	48539813	992	992	992	992	0
417	20240215	115100	48539813	992	991	992	991	453
418	20240215	115000	48090495	991	991	991	991	2
419	20240215	114900	48088513	992	992	992	992	0
420	20240215	114800	48088513	992	992	992	992	0
421	20240215	114700	48088513	992	992	992	992	1
422	20240215	114600	48087521	991	991	991	991	0
423	20240215	114500	48087521	991	991	991	991	0
424	20240215	114400	48087521	991	991	991	991	0
425	20240215	114300	48087521	991	991	991	991	0
426	20240215	114200	48087521	991	991	991	991	0
427	20240215	114100	48087521	991	991	991	991	149
428	20240215	114000	47939862	991	991	991	991	1
429	20240215	113900	47938871	990	990	990	990	0
430	20240215	113800	47938871	990	990	990	990	0
431	20240215	113700	47938871	990	990	990	990	0
432	20240215	113600	47938871	990	990	990	990	1
433	20240215	113500	47937881	990	990	990	990	103
434	20240215	113400	47835911	991	990	991	989	100
435	20240215	113300	47737008	989	989	989	989	7
436	20240215	113200	47730085	989	989	990	989	47
437	20240215	113100	47683562	989	988	989	988	153
438	20240215	113000	47532249	988	988	988	988	4
439	20240215	112900	47528297	988	988	988	988	124
440	20240215	112800	47405785	990	990	990	990	0
441	20240215	112700	47405785	990	990	990	990	1
442	20240215	112600	47404795	988	988	988	988	0
443	20240215	112500	47404795	988	988	988	988	1
444	20240215	112400	47403807	990	990	990	990	0
445	20240215	112300	47403807	990	990	990	990	0
446	20240215	112200	47403807	990	990	990	990	0
447	20240215	112100	47403807	990	990	990	990	66
448	20240215	112000	47338467	988	988	988	988	1
449	20240215	111900	47337479	988	988	988	988	0
450	20240215	111800	47337479	988	988	988	988	454
451	20240215	111700	46888927	988	988	988	988	143
452	20240215	111600	46747643	988	988	988	988	247
453	20240215	111500	46503607	988	989	989	988	51
454	20240215	111400	46453169	989	989	989	989	0
455	20240215	111300	46453169	989	989	989	989	0
456	20240215	111200	46453169	989	989	989	989	0
457	20240215	111100	46453169	989	989	989	989	0
458	20240215	111000	46453169	989	989	989	989	0
459	20240215	110900	46453169	989	989	989	989	0
460	20240215	110800	46453169	989	989	989	989	0
461	20240215	110700	46453169	989	989	989	989	0
462	20240215	110600	46453169	989	989	989	989	1
463	20240215	110500	46452180	988	988	988	988	1
464	20240215	110400	46451192	991	990	991	990	2
465	20240215	110300	46449211	988	988	988	988	109
466	20240215	110200	46341519	990	990	990	990	0
467	20240215	110100	46341519	990	990	990	990	98
468	20240215	110000	46244499	990	990	990	990	0
469	20240215	105900	46244499	990	990	990	990	0
470	20240215	105800	46244499	990	990	990	990	9
471	20240215	105700	46235589	987	987	987	987	0
472	20240215	105600	46235589	987	987	987	987	368
473	20240215	105500	45872373	990	990	990	990	1
474	20240215	105400	45871383	987	987	987	987	158
475	20240215	105300	45715437	988	988	988	988	1
476	20240215	105200	45714449	988	988	988	988	1
477	20240215	105100	45713461	988	990	990	988	101
478	20240215	105000	45613473	991	991	991	991	0
479	20240215	104900	45613473	991	991	991	991	0
480	20240215	104800	45613473	991	991	991	991	0
481	20240215	104700	45613473	991	990	991	990	441
482	20240215	104600	45176882	992	992	992	992	0
483	20240215	104500	45176882	992	992	992	992	0
484	20240215	104400	45176882	992	992	992	992	1
485	20240215	104300	45175890	990	990	990	990	0
486	20240215	104200	45175890	990	990	990	990	1
487	20240215	104100	45174900	991	991	991	991	0
488	20240215	104000	45174900	991	990	991	990	7
489	20240215	103900	45167969	992	992	992	992	0
490	20240215	103800	45167969	992	991	992	991	372
491	20240215	103700	44799222	991	991	991	991	0
492	20240215	103600	44799222	991	991	991	991	0
493	20240215	103500	44799222	991	991	991	991	0
494	20240215	103400	44799222	991	991	991	991	0
495	20240215	103300	44799222	991	991	991	991	0
496	20240215	103200	44799222	991	991	991	991	6
497	20240215	103100	44793276	991	991	991	991	0
498	20240215	103000	44793276	991	991	991	991	0
499	20240215	102900	44793276	991	991	991	991	9
500	20240215	102800	44784357	987	987	987	987	0
501	20240215	102700	44784357	987	987	987	987	30
502	20240215	102600	44754747	987	988	988	987	1054
503	20240215	102500	43714413	987	987	987	987	200
504	20240215	102400	43517013	987	987	987	987	0
505	20240215	102300	43517013	987	987	987	987	50
506	20240215	102200	43467663	987	987	987	987	154
507	20240215	102100	43315665	988	988	988	988	0
508	20240215	102000	43315665	988	988	988	988	0
509	20240215	101900	43315665	988	988	988	988	2
510	20240215	101800	43313689	986	986	986	986	0
511	20240215	101700	43313689	986	987	988	986	2117
512	20240215	101600	41224198	988	988	988	988	100
513	20240215	101500	41125398	988	988	988	988	0
514	20240215	101400	41125398	988	988	988	988	0
515	20240215	101300	41125398	988	988	988	988	0
516	20240215	101200	41125398	988	988	988	988	3
517	20240215	101100	41122434	987	987	987	987	0
518	20240215	101000	41122434	987	988	988	987	154
519	20240215	100900	40970312	988	988	988	988	1
520	20240215	100800	40969324	988	990	990	988	3324
521	20240215	100700	37684286	991	992	992	991	100
522	20240215	100600	37585136	990	990	990	990	0
523	20240215	100500	37585136	990	991	991	990	200
524	20240215	100400	37387115	992	992	992	992	1
525	20240215	100300	37386123	992	992	992	992	0
526	20240215	100200	37386123	992	991	992	991	17
527	20240215	100100	37369263	992	992	992	992	10
528	20240215	100000	37359343	992	992	992	992	0
529	20240215	095900	37359343	992	992	992	992	2
530	20240215	095800	37357359	992	992	992	992	3
531	20240215	095700	37354383	992	992	992	992	0
532	20240215	095600	37354383	992	992	992	992	0
533	20240215	095500	37354383	992	992	992	992	1
534	20240215	095400	37353391	990	990	990	990	0
535	20240215	095300	37353391	990	990	990	990	928
536	20240215	095200	36434671	990	990	990	990	6
537	20240215	095100	36428731	992	992	992	992	0
538	20240215	095000	36428731	992	992	992	992	0
539	20240215	094900	36428731	992	992	992	992	0
540	20240215	094800	36428731	992	992	992	992	0
541	20240215	094700	36428731	992	992	992	992	0
542	20240215	094600	36428731	992	988	992	988	4
543	20240215	094500	36424771	988	988	988	988	53
544	20240215	094400	36372407	987	987	987	987	0
545	20240215	094300	36372407	987	992	992	987	11686
546	20240215	094200	24806498	992	992	992	992	0
547	20240215	094100	24806498	992	992	992	992	0
548	20240215	094000	24806498	992	993	998	992	3737
549	20240215	093900	21099385	995	996	996	995	6
550	20240215	093800	21093412	996	997	998	996	547
551	20240215	093700	20548020	997	997	997	997	5
552	20240215	093600	20543035	998	997	998	997	82
553	20240215	093500	20461205	998	995	998	995	59
554	20240215	093400	20402429	992	992	992	992	50
555	20240215	093300	20352829	992	992	992	992	0
556	20240215	093200	20352829	992	992	992	992	50
557	20240215	093100	20303229	991	991	991	991	0
558	20240215	093000	20303229	991	991	991	991	21
559	20240215	092900	20282418	991	991	991	991	0
560	20240215	092800	20282418	991	991	991	991	47
561	20240215	092700	20235841	991	991	991	990	207
562	20240215	092600	20030905	992	992	992	992	10
563	20240215	092500	20020985	994	993	994	993	3
564	20240215	092400	20018004	992	992	992	992	0
565	20240215	092300	20018004	992	992	992	992	32
566	20240215	092200	19986260	992	992	992	992	39
567	20240215	092100	19947572	992	992	992	992	45
568	20240215	092000	19902932	993	993	993	993	0
569	20240215	091900	19902932	993	994	994	993	1231
570	20240215	091800	18679418	996	996	996	996	0
571	20240215	091700	18679418	996	996	996	996	2
572	20240215	091600	18677426	995	995	995	995	7
573	20240215	091500	18670461	995	995	995	995	0
574	20240215	091400	18670461	995	994	995	994	3
575	20240215	091300	18667477	995	994	995	994	72
576	20240215	091200	18595907	993	993	993	993	0
577	20240215	091100	18595907	993	993	993	993	0
578	20240215	091000	18595907	993	994	994	993	132
579	20240215	090900	18464830	993	993	993	993	0
580	20240215	090800	18464830	993	989	993	989	64
581	20240215	090700	18401494	987	988	988	987	2633
582	20240215	090600	15800704	993	993	993	989	8901
583	20240215	090500	6997398	994	994	994	993	581
584	20240215	090400	6419958	989	995	995	989	4030
585	20240215	090300	2420562	997	997	999	997	2025
586	20240215	090200	401600	997	996	997	995	10
587	20240215	090100	391641	994	994	994	994	303
588	20240215	090000	90459	995	994	995	994	91