KissMeData/096690/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195600	242671643	484	484	484	484	7302
3	20240213	195500	242671643	484	484	484	484	0
4	20240213	195400	242671643	484	484	484	484	0
5	20240213	195300	242671643	484	484	484	484	0
6	20240213	195200	242671643	484	484	484	484	0
7	20240213	195100	242671643	484	484	484	484	0
8	20240213	195000	242671643	484	484	484	484	0
9	20240213	194900	242671643	484	484	484	484	0
10	20240213	194800	242671643	484	484	484	484	0
11	20240213	194700	242671643	484	484	484	484	0
12	20240213	194600	242671643	484	484	484	484	0
13	20240213	194500	242671643	484	484	484	484	0
14	20240213	194400	242671643	484	484	484	484	0
15	20240213	194300	242671643	484	484	484	484	0
16	20240213	194200	242671643	484	484	484	484	0
17	20240213	194100	242671643	484	484	484	484	0
18	20240213	194000	242671643	484	484	484	484	0
19	20240213	193900	242671643	484	484	484	484	0
20	20240213	193800	242671643	484	484	484	484	0
21	20240213	193700	242671643	484	484	484	484	0
22	20240213	193600	242671643	484	484	484	484	0
23	20240213	193500	242671643	484	484	484	484	0
24	20240213	193400	242671643	484	484	484	484	0
25	20240213	193300	242671643	484	484	484	484	0
26	20240213	193200	242671643	484	484	484	484	0
27	20240213	193100	242671643	484	484	484	484	0
28	20240213	193000	242671643	484	484	484	484	0
29	20240213	192900	242671643	484	484	484	484	0
30	20240213	192800	242671643	484	484	484	484	0
31	20240213	192700	242671643	484	484	484	484	0
32	20240213	192600	242671643	484	484	484	484	7302
33	20240213	192500	242671643	484	484	484	484	0
34	20240213	192400	242671643	484	484	484	484	0
35	20240213	192300	242671643	484	484	484	484	0
36	20240213	192200	242671643	484	484	484	484	0
37	20240213	192100	242671643	484	484	484	484	0
38	20240213	192000	242671643	484	484	484	484	0
39	20240213	191900	242671643	484	484	484	484	0
40	20240213	191800	242671643	484	484	484	484	0
41	20240213	191700	242671643	484	484	484	484	0
42	20240213	191600	242671643	484	484	484	484	0
43	20240213	191500	242671643	484	484	484	484	0
44	20240213	191400	242671643	484	484	484	484	0
45	20240213	191300	242671643	484	484	484	484	0
46	20240213	191200	242671643	484	484	484	484	0
47	20240213	191100	242671643	484	484	484	484	0
48	20240213	191000	242671643	484	484	484	484	0
49	20240213	190900	242671643	484	484	484	484	0
50	20240213	190800	242671643	484	484	484	484	0
51	20240213	190700	242671643	484	484	484	484	0
52	20240213	190600	242671643	484	484	484	484	0
53	20240213	190500	242671643	484	484	484	484	0
54	20240213	190400	242671643	484	484	484	484	0
55	20240213	190300	242671643	484	484	484	484	0
56	20240213	190200	242671643	484	484	484	484	0
57	20240213	190100	242671643	484	484	484	484	0
58	20240213	190000	242671643	484	484	484	484	0
59	20240213	185900	242671643	484	484	484	484	0
60	20240213	185800	242671643	484	484	484	484	0
61	20240213	185700	242671643	484	484	484	484	0
62	20240213	185600	242671643	484	484	484	484	7302
63	20240213	185500	242671643	484	484	484	484	0
64	20240213	185400	242671643	484	484	484	484	0
65	20240213	185300	242671643	484	484	484	484	0
66	20240213	185200	242671643	484	484	484	484	0
67	20240213	185100	242671643	484	484	484	484	0
68	20240213	185000	242671643	484	484	484	484	0
69	20240213	184900	242671643	484	484	484	484	0
70	20240213	184800	242671643	484	484	484	484	0
71	20240213	184700	242671643	484	484	484	484	0
72	20240213	184600	242671643	484	484	484	484	0
73	20240213	184500	242671643	484	484	484	484	0
74	20240213	184400	242671643	484	484	484	484	0
75	20240213	184300	242671643	484	484	484	484	0
76	20240213	184200	242671643	484	484	484	484	0
77	20240213	184100	242671643	484	484	484	484	0
78	20240213	184000	242671643	484	484	484	484	0
79	20240213	183900	242671643	484	484	484	484	0
80	20240213	183800	242671643	484	484	484	484	0
81	20240213	183700	242671643	484	484	484	484	0
82	20240213	183600	242671643	484	484	484	484	0
83	20240213	183500	242671643	484	484	484	484	0
84	20240213	183400	242671643	484	484	484	484	0
85	20240213	183300	242671643	484	484	484	484	0
86	20240213	183200	242671643	484	484	484	484	0
87	20240213	183100	242671643	484	484	484	484	0
88	20240213	183000	242671643	484	484	484	484	0
89	20240213	182900	242671643	484	484	484	484	0
90	20240213	182800	242671643	484	484	484	484	0
91	20240213	182700	242671643	484	484	484	484	0
92	20240213	182600	242671643	484	484	484	484	7302
93	20240213	182500	242671643	484	484	484	484	0
94	20240213	182400	242671643	484	484	484	484	0
95	20240213	182300	242671643	484	484	484	484	0
96	20240213	182200	242671643	484	484	484	484	0
97	20240213	182100	242671643	484	484	484	484	0
98	20240213	182000	242671643	484	484	484	484	0
99	20240213	181900	242671643	484	484	484	484	0
100	20240213	181800	242671643	484	484	484	484	0
101	20240213	181700	242671643	484	484	484	484	0
102	20240213	181600	242671643	484	484	484	484	0
103	20240213	181500	242671643	484	484	484	484	0
104	20240213	181400	242671643	484	484	484	484	0
105	20240213	181300	242671643	484	484	484	484	0
106	20240213	181200	242671643	484	484	484	484	0
107	20240213	181100	242671643	484	484	484	484	0
108	20240213	181000	242671643	484	484	484	484	0
109	20240213	180900	242671643	484	484	484	484	0
110	20240213	180800	242671643	484	484	484	484	0
111	20240213	180700	242671643	484	484	484	484	0
112	20240213	180600	242671643	484	484	484	484	0
113	20240213	180500	242671643	484	484	484	484	0
114	20240213	180400	242671643	484	484	484	484	0
115	20240213	180300	242671643	484	484	484	484	0
116	20240213	180200	242671643	484	484	484	484	0
117	20240213	180100	242671643	484	484	484	484	0
118	20240213	180000	242671643	484	484	484	484	0
119	20240213	175900	242671643	484	484	484	484	0
120	20240213	175800	242671643	484	484	484	484	0
121	20240213	175700	242671643	484	484	484	484	0
122	20240213	175600	242671643	484	484	484	484	7302
123	20240213	175500	242671643	484	484	484	484	0
124	20240213	175400	242671643	484	484	484	484	0
125	20240213	175300	242671643	484	484	484	484	0
126	20240213	175200	242671643	484	484	484	484	0
127	20240213	175100	242671643	484	484	484	484	0
128	20240213	175000	242671643	484	484	484	484	0
129	20240213	174900	242671643	484	484	484	484	0
130	20240213	174800	242671643	484	484	484	484	0
131	20240213	174700	242671643	484	484	484	484	0
132	20240213	174600	242671643	484	484	484	484	0
133	20240213	174500	242671643	484	484	484	484	0
134	20240213	174400	242671643	484	484	484	484	0
135	20240213	174300	242671643	484	484	484	484	0
136	20240213	174200	242671643	484	484	484	484	0
137	20240213	174100	242671643	484	484	484	484	0
138	20240213	174000	242671643	484	484	484	484	0
139	20240213	173900	242671643	484	484	484	484	0
140	20240213	173800	242671643	484	484	484	484	0
141	20240213	173700	242671643	484	484	484	484	0
142	20240213	173600	242671643	484	484	484	484	0
143	20240213	173500	242671643	484	484	484	484	0
144	20240213	173400	242671643	484	484	484	484	0
145	20240213	173300	242671643	484	484	484	484	0
146	20240213	173200	242671643	484	484	484	484	0
147	20240213	173100	242671643	484	484	484	484	0
148	20240213	173000	242671643	484	484	484	484	0
149	20240213	172900	242671643	484	484	484	484	0
150	20240213	172800	242671643	484	484	484	484	0
151	20240213	172700	242671643	484	484	484	484	0
152	20240213	172600	242671643	484	484	484	484	7302
153	20240213	172500	242671643	484	484	484	484	0
154	20240213	172400	242671643	484	484	484	484	0
155	20240213	172300	242671643	484	484	484	484	0
156	20240213	172200	242671643	484	484	484	484	0
157	20240213	172100	242671643	484	484	484	484	0
158	20240213	172000	242671643	484	484	484	484	0
159	20240213	171900	242671643	484	484	484	484	0
160	20240213	171800	242671643	484	484	484	484	0
161	20240213	171700	242671643	484	484	484	484	0
162	20240213	171600	242671643	484	484	484	484	0
163	20240213	171500	242671643	484	484	484	484	0
164	20240213	171400	242671643	484	484	484	484	0
165	20240213	171300	242671643	484	484	484	484	0
166	20240213	171200	242671643	484	484	484	484	0
167	20240213	171100	242671643	484	484	484	484	0
168	20240213	171000	242671643	484	484	484	484	0
169	20240213	170900	242671643	484	484	484	484	0
170	20240213	170800	242671643	484	484	484	484	0
171	20240213	170700	242671643	484	484	484	484	0
172	20240213	170600	242671643	484	484	484	484	0
173	20240213	170500	242671643	484	484	484	484	0
174	20240213	170400	242671643	484	484	484	484	0
175	20240213	170300	242671643	484	484	484	484	0
176	20240213	170200	242671643	484	484	484	484	0
177	20240213	170100	242671643	484	484	484	484	0
178	20240213	170000	242671643	484	484	484	484	0
179	20240213	165900	242671643	484	484	484	484	0
180	20240213	165800	242671643	484	484	484	484	0
181	20240213	165700	242671643	484	484	484	484	0
182	20240213	165600	242671643	484	484	484	484	7302
183	20240213	165500	242671643	484	484	484	484	0
184	20240213	165400	242671643	484	484	484	484	0
185	20240213	165300	242671643	484	484	484	484	0
186	20240213	165200	242671643	484	484	484	484	0
187	20240213	165100	242671643	484	484	484	484	0
188	20240213	165000	242671643	484	484	484	484	0
189	20240213	164900	242671643	484	484	484	484	0
190	20240213	164800	242671643	484	484	484	484	0
191	20240213	164700	242671643	484	484	484	484	0
192	20240213	164600	242671643	484	484	484	484	0
193	20240213	164500	242671643	484	484	484	484	0
194	20240213	164400	242671643	484	484	484	484	0
195	20240213	164300	242671643	484	484	484	484	0
196	20240213	164200	242671643	484	484	484	484	0
197	20240213	164100	242671643	484	484	484	484	0
198	20240213	164000	242671643	484	484	484	484	0
199	20240213	163900	242671643	484	484	484	484	0
200	20240213	163800	242671643	484	484	484	484	0
201	20240213	163700	242671643	484	484	484	484	0
202	20240213	163600	242671643	484	484	484	484	0
203	20240213	163500	242671643	484	484	484	484	0
204	20240213	163400	242671643	484	484	484	484	0
205	20240213	163300	242671643	484	484	484	484	0
206	20240213	163200	242671643	484	484	484	484	0
207	20240213	163100	242671643	484	484	484	484	0
208	20240213	163000	242671643	484	484	484	484	0
209	20240213	162900	242671643	484	484	484	484	0
210	20240213	162800	242671643	484	484	484	484	0
211	20240213	162700	242671643	484	484	484	484	0
212	20240213	162600	242671643	484	484	484	484	7302
213	20240213	162500	242671643	484	484	484	484	0
214	20240213	162400	242671643	484	484	484	484	0
215	20240213	162300	242671643	484	484	484	484	0
216	20240213	162200	242671643	484	484	484	484	0
217	20240213	162100	242671643	484	484	484	484	0
218	20240213	162000	242671643	484	484	484	484	0
219	20240213	161900	242671643	484	484	484	484	0
220	20240213	161800	242671643	484	484	484	484	0
221	20240213	161700	242671643	484	484	484	484	0
222	20240213	161600	242671643	484	484	484	484	0
223	20240213	161500	242671643	484	484	484	484	0
224	20240213	161400	242671643	484	484	484	484	0
225	20240213	161300	242671643	484	484	484	484	0
226	20240213	161200	242671643	484	484	484	484	0
227	20240213	161100	242671643	484	484	484	484	0
228	20240213	161000	242671643	484	484	484	484	0
229	20240213	160900	242671643	484	484	484	484	0
230	20240213	160800	242671643	484	484	484	484	0
231	20240213	160700	242671643	484	484	484	484	0
232	20240213	160600	242671643	484	484	484	484	0
233	20240213	160500	242671643	484	484	484	484	0
234	20240213	160400	242671643	484	484	484	484	0
235	20240213	160300	242671643	484	484	484	484	0
236	20240213	160200	242671643	484	484	484	484	0
237	20240213	160100	242671643	484	484	484	484	0
238	20240213	160000	242671643	484	484	484	484	0
239	20240213	155900	242671643	484	484	484	484	0
240	20240213	155800	242671643	484	484	484	484	0
241	20240213	155700	242671643	484	484	484	484	0
242	20240213	155600	242671643	484	484	484	484	7302
243	20240213	155500	242671643	484	484	484	484	0
244	20240213	155400	242671643	484	484	484	484	0
245	20240213	155300	242671643	484	484	484	484	0
246	20240213	155200	242671643	484	484	484	484	0
247	20240213	155100	242671643	484	484	484	484	0
248	20240213	155000	242671643	484	484	484	484	0
249	20240213	154900	242671643	484	484	484	484	0
250	20240213	154800	242671643	484	484	484	484	0
251	20240213	154700	242671643	484	484	484	484	0
252	20240213	154600	242671643	484	484	484	484	0
253	20240213	154500	242671643	484	484	484	484	0
254	20240213	154400	242671643	484	484	484	484	0
255	20240213	154300	242671643	484	484	484	484	0
256	20240213	154200	242671643	484	484	484	484	0
257	20240213	154100	242671643	484	484	484	484	0
258	20240213	154000	242671643	484	484	484	484	0
259	20240213	153900	242671643	484	484	484	484	0
260	20240213	153800	242671643	484	484	484	484	0
261	20240213	153700	242671643	484	484	484	484	0
262	20240213	153600	242671643	484	484	484	484	0
263	20240213	153500	242671643	484	484	484	484	0
264	20240213	153400	242671643	484	484	484	484	0
265	20240213	153300	242671643	484	484	484	484	0
266	20240213	153200	242671643	484	484	484	484	0
267	20240213	153100	242671643	484	484	484	484	0
268	20240213	153000	242671643	484	484	484	484	7302
269	20240213	152900	239137475	485	485	485	485	0
270	20240213	152800	239137475	485	485	485	485	0
271	20240213	152700	239137475	485	485	485	485	0
272	20240213	152600	239137475	485	485	485	485	0
273	20240213	152500	239137475	485	485	485	485	0
274	20240213	152400	239137475	485	485	485	485	0
275	20240213	152300	239137475	485	485	485	485	0
276	20240213	152200	239137475	485	485	485	485	0
277	20240213	152100	239137475	485	485	485	485	0
278	20240213	152000	239137475	485	485	485	485	0
279	20240213	151900	239137475	485	484	485	484	12
280	20240213	151800	239131665	485	482	485	482	830
281	20240213	151700	238731531	482	482	484	482	4006
282	20240213	151600	236800620	483	483	483	483	48
283	20240213	151500	236777436	483	483	483	483	0
284	20240213	151400	236777436	483	482	483	482	3099
285	20240213	151300	235283617	483	483	483	483	937
286	20240213	151200	234831046	484	483	484	483	11
287	20240213	151100	234825732	484	484	484	484	0
288	20240213	151000	234825732	484	483	484	483	2001
289	20240213	150900	233859248	483	483	483	483	0
290	20240213	150800	233859248	483	483	483	483	0
291	20240213	150700	233859248	483	483	484	483	15
292	20240213	150600	233852002	482	483	483	482	1500
293	20240213	150500	233128642	484	483	484	483	2
294	20240213	150400	233127675	483	483	483	483	0
295	20240213	150300	233127675	483	483	483	483	0
296	20240213	150200	233127675	483	483	483	483	11
297	20240213	150100	233122362	483	483	483	483	2
298	20240213	150000	233121396	483	484	484	483	1015
299	20240213	145900	232631141	483	483	483	483	9
300	20240213	145800	232626794	484	483	484	483	5
301	20240213	145700	232624378	484	483	484	483	234
302	20240213	145600	232511346	483	483	483	483	366
303	20240213	145500	232334568	483	483	484	483	2370
304	20240213	145400	231189834	483	483	483	483	0
305	20240213	145300	231189834	483	483	483	483	0
306	20240213	145200	231189834	483	483	483	483	3
307	20240213	145100	231188385	483	483	483	483	1
308	20240213	145000	231187902	483	483	483	483	0
309	20240213	144900	231187902	483	483	483	483	1
310	20240213	144800	231187419	483	483	483	483	3
311	20240213	144700	231185970	483	483	483	483	0
312	20240213	144600	231185970	483	483	483	483	2
313	20240213	144500	231185004	483	483	483	483	0
314	20240213	144400	231185004	483	483	483	483	0
315	20240213	144300	231185004	483	483	483	483	1
316	20240213	144200	231184521	482	482	482	482	850
317	20240213	144100	230774821	483	483	483	483	137
318	20240213	144000	230708650	483	482	483	482	3
319	20240213	143900	230707203	483	483	483	483	1
320	20240213	143800	230706720	481	481	481	481	500
321	20240213	143700	230466220	483	483	483	483	0
322	20240213	143600	230466220	483	483	483	483	0
323	20240213	143500	230466220	483	483	483	483	0
324	20240213	143400	230466220	483	483	483	483	0
325	20240213	143300	230466220	483	483	483	483	533
326	20240213	143200	230208781	483	483	483	483	0
327	20240213	143100	230208781	483	482	483	482	5
328	20240213	143000	230206367	483	482	483	482	505
329	20240213	142900	229962956	483	482	483	482	5
330	20240213	142800	229960542	483	482	483	482	2
331	20240213	142700	229959577	483	482	483	482	101
332	20240213	142600	229910894	480	481	481	480	80463
333	20240213	142500	191269928	483	483	483	483	0
334	20240213	142400	191269928	483	483	483	483	0
335	20240213	142300	191269928	483	483	483	483	1
336	20240213	142200	191269445	482	482	482	482	10
337	20240213	142100	191264625	482	482	482	482	20
338	20240213	142000	191254985	483	483	483	483	4
339	20240213	141900	191253053	483	483	483	483	623
340	20240213	141800	190952144	482	482	482	482	8669
341	20240213	141700	186773686	482	482	482	482	1
342	20240213	141600	186773204	481	481	481	481	7892
343	20240213	141500	182977152	482	482	482	482	330
344	20240213	141400	182818092	482	482	482	482	2029
345	20240213	141300	181840114	482	482	482	482	0
346	20240213	141200	181840114	482	482	482	482	0
347	20240213	141100	181840114	482	482	482	482	10
348	20240213	141000	181835294	482	482	482	482	0
349	20240213	140900	181835294	482	482	482	482	500
350	20240213	140800	181594294	483	483	483	483	0
351	20240213	140700	181594294	483	483	483	483	0
352	20240213	140600	181594294	483	483	483	483	1
353	20240213	140500	181593811	482	482	482	482	10
354	20240213	140400	181588991	483	483	483	483	0
355	20240213	140300	181588991	483	483	483	483	0
356	20240213	140200	181588991	483	483	483	483	0
357	20240213	140100	181588991	483	483	483	483	3
358	20240213	140000	181587542	483	483	483	483	0
359	20240213	135900	181587542	483	483	483	483	0
360	20240213	135800	181587542	483	483	483	483	1
361	20240213	135700	181587059	483	483	483	483	0
362	20240213	135600	181587059	483	483	483	483	2203
363	20240213	135500	180523010	484	484	484	484	5
364	20240213	135400	180520590	484	484	484	484	0
365	20240213	135300	180520590	484	485	485	484	791
366	20240213	135200	180137646	485	485	485	485	0
367	20240213	135100	180137646	485	485	485	485	0
368	20240213	135000	180137646	485	485	485	485	8
369	20240213	134900	180133766	485	485	485	485	0
370	20240213	134800	180133766	485	485	485	485	2
371	20240213	134700	180132796	485	485	485	485	0
372	20240213	134600	180132796	485	485	485	485	1
373	20240213	134500	180132311	485	485	485	485	0
374	20240213	134400	180132311	485	485	485	485	1
375	20240213	134300	180131826	484	484	484	484	10
376	20240213	134200	180126986	485	485	485	485	11
377	20240213	134100	180121651	484	484	484	484	10
378	20240213	134000	180116811	485	485	485	485	0
379	20240213	133900	180116811	485	485	485	485	0
380	20240213	133800	180116811	485	484	485	484	11
381	20240213	133700	180111486	484	484	484	484	2286
382	20240213	133600	179005062	483	484	484	483	21
383	20240213	133500	178994918	483	483	483	483	0
384	20240213	133400	178994918	483	483	483	483	3818
385	20240213	133300	177150824	483	483	483	483	0
386	20240213	133200	177150824	483	483	483	483	1000
387	20240213	133100	176667824	484	484	484	484	0
388	20240213	133000	176667824	484	484	484	484	0
389	20240213	132900	176667824	484	484	484	484	0
390	20240213	132800	176667824	484	484	484	484	10
391	20240213	132700	176662984	484	484	484	484	0
392	20240213	132600	176662984	484	484	484	484	1
393	20240213	132500	176662500	482	482	482	482	0
394	20240213	132400	176662500	482	483	483	482	2004
395	20240213	132300	175694572	484	483	484	483	5
396	20240213	132200	175692154	484	483	484	483	2161
397	20240213	132100	174648386	483	483	483	483	144
398	20240213	132000	174578834	483	483	483	483	4206
399	20240213	131900	172547336	483	482	483	482	3600
400	20240213	131800	170809736	484	483	484	483	3714
401	20240213	131700	169015860	485	485	485	485	0
402	20240213	131600	169015860	485	485	485	485	10
403	20240213	131500	169011010	483	484	484	483	20000
404	20240213	131400	159347374	486	486	486	486	0
405	20240213	131300	159347374	486	486	486	486	0
406	20240213	131200	159347374	486	486	486	486	0
407	20240213	131100	159347374	486	486	486	486	0
408	20240213	131000	159347374	486	486	486	486	0
409	20240213	130900	159347374	486	486	486	486	909
410	20240213	130800	158905600	485	484	485	484	9091
411	20240213	130700	154496965	484	484	484	484	0
412	20240213	130600	154496965	484	485	485	484	8909
413	20240213	130500	150176600	485	485	485	485	0
414	20240213	130400	150176600	485	485	485	485	800
415	20240213	130300	149788600	485	485	485	485	99
416	20240213	130200	149740585	485	485	485	485	0
417	20240213	130100	149740585	485	485	485	485	1841
418	20240213	130000	148847700	486	486	486	486	1513
419	20240213	125900	148112382	486	485	486	485	157
420	20240213	125800	148036090	486	486	486	486	0
421	20240213	125700	148036090	486	486	486	486	25
422	20240213	125600	148023940	486	486	486	486	1
423	20240213	125500	148023454	486	486	487	486	1784
424	20240213	125400	147156040	486	486	487	486	10407
425	20240213	125300	142098203	486	486	486	486	100
426	20240213	125200	142049603	486	486	486	486	4444
427	20240213	125100	139889819	486	485	486	485	9431
428	20240213	125000	135315456	485	486	486	485	6034
429	20240213	124900	132388964	485	485	485	485	310
430	20240213	124800	132238614	485	485	486	485	4129
431	20240213	124700	130235960	485	485	485	485	2010
432	20240213	124600	129261110	486	487	487	486	11345
433	20240213	124500	123747347	486	487	487	486	122
434	20240213	124400	123687940	487	484	487	484	18575
435	20240213	124300	114683779	484	484	484	484	0
436	20240213	124200	114683779	484	484	484	484	0
437	20240213	124100	114683779	484	483	484	483	101
438	20240213	124000	114634995	484	484	484	484	0
439	20240213	123900	114634995	484	483	484	483	1041
440	20240213	123800	114132191	483	483	483	483	1000
441	20240213	123700	113649191	484	484	484	484	23
442	20240213	123600	113638059	483	483	483	483	0
443	20240213	123500	113638059	483	483	483	483	2000
444	20240213	123400	112672059	484	484	484	484	0
445	20240213	123300	112672059	484	484	484	484	0
446	20240213	123200	112672059	484	484	484	484	0
447	20240213	123100	112672059	484	484	484	484	2
448	20240213	123000	112671091	484	484	484	484	25
449	20240213	122900	112658991	484	484	484	484	464
450	20240213	122800	112434415	484	484	484	484	1
451	20240213	122700	112433931	482	483	483	482	950
452	20240213	122600	111975479	484	484	484	483	80
453	20240213	122500	111936809	484	484	484	484	0
454	20240213	122400	111936809	484	484	484	484	0
455	20240213	122300	111936809	484	484	484	484	0
456	20240213	122200	111936809	484	484	484	484	0
457	20240213	122100	111936809	484	484	484	484	0
458	20240213	122000	111936809	484	484	484	484	152
459	20240213	121900	111863241	484	484	484	484	0
460	20240213	121800	111863241	484	484	484	484	0
461	20240213	121700	111863241	484	484	484	484	0
462	20240213	121600	111863241	484	484	484	484	3
463	20240213	121500	111861789	482	482	482	482	1000
464	20240213	121400	111379789	484	484	484	484	4
465	20240213	121300	111377853	485	485	485	485	0
466	20240213	121200	111377853	485	485	485	485	1111
467	20240213	121100	110839018	485	485	485	485	0
468	20240213	121000	110839018	485	483	485	483	22983
469	20240213	120900	99734236	483	483	483	483	147
470	20240213	120800	99663235	483	483	483	483	1111
471	20240213	120700	99126622	483	482	483	482	2301
472	20240213	120600	98017539	482	482	482	482	250
473	20240213	120500	97897039	482	482	482	482	1500
474	20240213	120400	97174039	483	480	483	480	32744
475	20240213	120300	81432732	480	480	480	480	0
476	20240213	120200	81432732	480	480	480	480	0
477	20240213	120100	81432732	480	480	480	480	5
478	20240213	120000	81430332	480	480	480	480	1
479	20240213	115900	81429852	479	479	479	479	0
480	20240213	115800	81429852	479	479	479	479	1000
481	20240213	115700	80950852	480	480	480	480	0
482	20240213	115600	80950852	480	480	480	480	512
483	20240213	115500	80705092	480	479	480	479	2004
484	20240213	115400	79744218	478	478	478	478	2000
485	20240213	115300	78788218	478	478	478	478	0
486	20240213	115200	78788218	478	478	478	478	0
487	20240213	115100	78788218	478	478	478	478	1000
488	20240213	115000	78310218	480	480	480	480	0
489	20240213	114900	78310218	480	480	480	480	0
490	20240213	114800	78310218	480	480	480	480	0
491	20240213	114700	78310218	480	480	480	480	0
492	20240213	114600	78310218	480	480	480	480	20
493	20240213	114500	78300618	477	477	477	477	0
494	20240213	114400	78300618	477	477	477	477	0
495	20240213	114300	78300618	477	477	477	477	0
496	20240213	114200	78300618	477	477	477	477	0
497	20240213	114100	78300618	477	477	477	477	0
498	20240213	114000	78300618	477	477	477	477	0
499	20240213	113900	78300618	477	477	477	477	0
500	20240213	113800	78300618	477	477	477	477	0
501	20240213	113700	78300618	477	477	477	477	0
502	20240213	113600	78300618	477	477	477	477	0
503	20240213	113500	78300618	477	477	477	477	0
504	20240213	113400	78300618	477	477	477	477	0
505	20240213	113300	78300618	477	478	478	477	91
506	20240213	113200	78257198	480	480	480	480	0
507	20240213	113100	78257198	480	480	480	480	500
508	20240213	113000	78017198	480	480	480	480	11
509	20240213	112900	78011918	480	480	480	480	0
510	20240213	112800	78011918	480	480	480	480	0
511	20240213	112700	78011918	480	480	480	480	10
512	20240213	112600	78007118	477	479	479	477	3000
513	20240213	112500	76573142	479	479	479	479	110
514	20240213	112400	76520452	479	479	479	479	1277
515	20240213	112300	75908769	479	479	479	479	8
516	20240213	112200	75904937	479	479	479	479	808
517	20240213	112100	75517905	479	479	479	479	1898
518	20240213	112000	74608763	479	478	479	478	3026
519	20240213	111900	73161322	477	477	477	477	3627
520	20240213	111800	71431243	477	477	477	477	0
521	20240213	111700	71431243	477	477	477	477	90
522	20240213	111600	71388313	477	477	477	477	2000
523	20240213	111500	70434313	477	477	477	477	160
524	20240213	111400	70357993	477	477	477	477	0
525	20240213	111300	70357993	477	477	477	477	47
526	20240213	111200	70335574	477	477	477	477	150
527	20240213	111100	70264024	476	476	476	476	777
528	20240213	111000	69894172	477	477	477	477	0
529	20240213	110900	69894172	477	477	477	477	0
530	20240213	110800	69894172	477	477	477	477	0
531	20240213	110700	69894172	477	476	477	476	257
532	20240213	110600	69771833	476	476	476	476	0
533	20240213	110500	69771833	476	476	476	476	0
534	20240213	110400	69771833	476	476	476	476	0
535	20240213	110300	69771833	476	476	476	476	931
536	20240213	110200	69328677	476	476	476	476	0
537	20240213	110100	69328677	476	476	476	476	1
538	20240213	110000	69328201	476	476	477	476	7388
539	20240213	105900	65811512	477	477	477	477	22
540	20240213	105800	65801018	477	477	477	477	6
541	20240213	105700	65798156	477	477	477	477	0
542	20240213	105600	65798156	477	477	477	477	2742
543	20240213	105500	64490222	477	477	477	477	0
544	20240213	105400	64490222	477	477	477	477	0
545	20240213	105300	64490222	477	477	477	477	0
546	20240213	105200	64490222	477	477	477	477	0
547	20240213	105100	64490222	477	477	477	477	147
548	20240213	105000	64420103	476	476	476	476	68
549	20240213	104900	64387735	477	477	477	477	1
550	20240213	104800	64387258	477	477	477	477	16
551	20240213	104700	64379626	477	477	477	477	5
552	20240213	104600	64377241	477	477	477	477	0
553	20240213	104500	64377241	477	477	477	477	10
554	20240213	104400	64372471	477	477	477	477	1
555	20240213	104300	64371994	476	476	476	476	0
556	20240213	104200	64371994	476	476	476	476	0
557	20240213	104100	64371994	476	476	476	476	23
558	20240213	104000	64361046	477	477	477	477	0
559	20240213	103900	64361046	477	477	477	477	459
560	20240213	103800	64142103	477	476	477	476	915
561	20240213	103700	63706561	476	476	476	476	0
562	20240213	103600	63706561	476	476	476	476	587
563	20240213	103500	63427149	476	476	476	476	20
564	20240213	103400	63417629	477	477	477	477	11
565	20240213	103300	63412382	477	477	477	477	0
566	20240213	103200	63412382	477	477	477	477	21
567	20240213	103100	63402365	477	477	477	477	0
568	20240213	103000	63402365	477	476	477	476	909
569	20240213	102900	62969680	476	476	476	476	2561
570	20240213	102800	61750644	476	476	476	476	0
571	20240213	102700	61750644	476	476	476	476	0
572	20240213	102600	61750644	476	477	477	476	246
573	20240213	102500	61633348	477	477	477	477	0
574	20240213	102400	61633348	477	477	477	477	0
575	20240213	102300	61633348	477	477	477	477	0
576	20240213	102200	61633348	477	477	477	477	0
577	20240213	102100	61633348	477	477	477	477	4
578	20240213	102000	61631440	477	477	477	477	643
579	20240213	101900	61324729	478	478	478	478	0
580	20240213	101800	61324729	478	478	478	478	0
581	20240213	101700	61324729	478	478	478	478	0
582	20240213	101600	61324729	478	478	478	478	26
583	20240213	101500	61312301	479	479	479	479	0
584	20240213	101400	61312301	479	479	479	479	0
585	20240213	101300	61312301	479	479	479	479	0
586	20240213	101200	61312301	479	479	479	479	0
587	20240213	101100	61312301	479	479	479	479	0
588	20240213	101000	61312301	479	479	479	479	0
589	20240213	100900	61312301	479	479	479	479	34
590	20240213	100800	61296015	479	479	479	479	0
591	20240213	100700	61296015	479	479	479	479	10
592	20240213	100600	61291225	478	478	478	478	14
593	20240213	100500	61284533	478	478	478	478	61
594	20240213	100400	61255375	479	479	479	479	10
595	20240213	100300	61250585	479	479	479	479	3
596	20240213	100200	61249148	479	479	479	479	0
597	20240213	100100	61249148	479	479	479	479	149
598	20240213	100000	61177777	479	479	479	479	0
599	20240213	095900	61177777	479	479	479	479	0
600	20240213	095800	61177777	479	479	479	479	0
601	20240213	095700	61177777	479	479	479	479	0
602	20240213	095600	61177777	479	479	479	479	0
603	20240213	095500	61177777	479	478	479	478	864
604	20240213	095400	60764784	480	480	480	480	0
605	20240213	095300	60764784	480	478	480	478	944
606	20240213	095200	60313538	481	481	481	481	0
607	20240213	095100	60313538	481	481	481	481	0
608	20240213	095000	60313538	481	481	481	481	1
609	20240213	094900	60313057	478	479	479	478	5000
610	20240213	094800	57920064	481	481	481	481	52
611	20240213	094700	57895052	481	481	481	481	20
612	20240213	094600	57885432	481	481	481	481	260
613	20240213	094500	57760372	481	481	481	481	6
614	20240213	094400	57757486	481	481	481	481	6794
615	20240213	094300	54489572	481	481	481	481	0
616	20240213	094200	54489572	481	481	481	481	1
617	20240213	094100	54489091	480	476	480	476	36751
618	20240213	094000	36951167	475	475	475	475	0
619	20240213	093900	36951167	475	475	475	475	4714
620	20240213	093800	34712017	475	475	475	475	0
621	20240213	093700	34712017	475	475	475	475	0
622	20240213	093600	34712017	475	475	475	475	3313
623	20240213	093500	33138342	475	475	475	475	0
624	20240213	093400	33138342	475	475	475	475	298
625	20240213	093300	32996792	475	475	475	475	100
626	20240213	093200	32949292	475	475	475	475	32
627	20240213	093100	32934092	475	475	475	475	500
628	20240213	093000	32696592	473	473	473	473	0
629	20240213	092900	32696592	473	473	473	473	7425
630	20240213	092800	29184567	475	475	475	475	0
631	20240213	092700	29184567	475	475	475	475	1
632	20240213	092600	29184092	473	473	473	473	0
633	20240213	092500	29184092	473	473	473	473	0
634	20240213	092400	29184092	473	476	476	473	6056
635	20240213	092300	26314610	476	475	476	475	551
636	20240213	092200	26052484	475	475	475	475	766
637	20240213	092100	25688634	475	473	475	473	192
638	20240213	092000	25597810	475	478	478	473	18766
639	20240213	091900	16682698	479	479	479	479	0
640	20240213	091800	16682698	479	479	479	479	2001
641	20240213	091700	15724219	481	481	481	481	0
642	20240213	091600	15724219	481	481	481	481	0
643	20240213	091500	15724219	481	481	481	481	0
644	20240213	091400	15724219	481	481	481	481	27
645	20240213	091300	15711232	481	481	481	481	0
646	20240213	091200	15711232	481	481	481	481	12
647	20240213	091100	15705460	482	482	482	482	0
648	20240213	091000	15705460	482	482	482	482	1500
649	20240213	090900	14982460	482	482	482	482	0
650	20240213	090800	14982460	482	482	482	482	0
651	20240213	090700	14982460	482	482	482	482	0
652	20240213	090600	14982460	482	482	482	482	0
653	20240213	090500	14982460	482	477	482	475	15710
654	20240213	090400	7502155	479	477	479	476	1544
655	20240213	090300	6764806	477	480	480	477	11400
656	20240213	090200	1315693	483	483	483	483	200
657	20240213	090100	1219093	483	484	484	483	1011
658	20240213	090000	729780	483	480	483	480	1511