KissMeData/065150/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194000	30922667	215	215	215	215	431
3	20240215	193900	30922667	215	215	215	215	0
4	20240215	193800	30922667	215	215	215	215	0
5	20240215	193700	30922667	215	215	215	215	0
6	20240215	193600	30922667	215	215	215	215	0
7	20240215	193500	30922667	215	215	215	215	0
8	20240215	193400	30922667	215	215	215	215	0
9	20240215	193300	30922667	215	215	215	215	0
10	20240215	193200	30922667	215	215	215	215	0
11	20240215	193100	30922667	215	215	215	215	0
12	20240215	193000	30922667	215	215	215	215	0
13	20240215	192900	30922667	215	215	215	215	0
14	20240215	192800	30922667	215	215	215	215	0
15	20240215	192700	30922667	215	215	215	215	0
16	20240215	192600	30922667	215	215	215	215	0
17	20240215	192500	30922667	215	215	215	215	0
18	20240215	192400	30922667	215	215	215	215	0
19	20240215	192300	30922667	215	215	215	215	0
20	20240215	192200	30922667	215	215	215	215	0
21	20240215	192100	30922667	215	215	215	215	0
22	20240215	192000	30922667	215	215	215	215	0
23	20240215	191900	30922667	215	215	215	215	0
24	20240215	191800	30922667	215	215	215	215	0
25	20240215	191700	30922667	215	215	215	215	0
26	20240215	191600	30922667	215	215	215	215	0
27	20240215	191500	30922667	215	215	215	215	0
28	20240215	191400	30922667	215	215	215	215	0
29	20240215	191300	30922667	215	215	215	215	0
30	20240215	191200	30922667	215	215	215	215	0
31	20240215	191100	30922667	215	215	215	215	0
32	20240215	191000	30922667	215	215	215	215	431
33	20240215	190900	30922667	215	215	215	215	0
34	20240215	190800	30922667	215	215	215	215	0
35	20240215	190700	30922667	215	215	215	215	0
36	20240215	190600	30922667	215	215	215	215	0
37	20240215	190500	30922667	215	215	215	215	0
38	20240215	190400	30922667	215	215	215	215	0
39	20240215	190300	30922667	215	215	215	215	0
40	20240215	190200	30922667	215	215	215	215	0
41	20240215	190100	30922667	215	215	215	215	0
42	20240215	190000	30922667	215	215	215	215	0
43	20240215	185900	30922667	215	215	215	215	0
44	20240215	185800	30922667	215	215	215	215	0
45	20240215	185700	30922667	215	215	215	215	0
46	20240215	185600	30922667	215	215	215	215	0
47	20240215	185500	30922667	215	215	215	215	0
48	20240215	185400	30922667	215	215	215	215	0
49	20240215	185300	30922667	215	215	215	215	0
50	20240215	185200	30922667	215	215	215	215	0
51	20240215	185100	30922667	215	215	215	215	0
52	20240215	185000	30922667	215	215	215	215	0
53	20240215	184900	30922667	215	215	215	215	0
54	20240215	184800	30922667	215	215	215	215	0
55	20240215	184700	30922667	215	215	215	215	0
56	20240215	184600	30922667	215	215	215	215	0
57	20240215	184500	30922667	215	215	215	215	0
58	20240215	184400	30922667	215	215	215	215	0
59	20240215	184300	30922667	215	215	215	215	0
60	20240215	184200	30922667	215	215	215	215	0
61	20240215	184100	30922667	215	215	215	215	0
62	20240215	184000	30922667	215	215	215	215	431
63	20240215	183900	30922667	215	215	215	215	0
64	20240215	183800	30922667	215	215	215	215	0
65	20240215	183700	30922667	215	215	215	215	0
66	20240215	183600	30922667	215	215	215	215	0
67	20240215	183500	30922667	215	215	215	215	0
68	20240215	183400	30922667	215	215	215	215	0
69	20240215	183300	30922667	215	215	215	215	0
70	20240215	183200	30922667	215	215	215	215	0
71	20240215	183100	30922667	215	215	215	215	0
72	20240215	183000	30922667	215	215	215	215	0
73	20240215	182900	30922667	215	215	215	215	0
74	20240215	182800	30922667	215	215	215	215	0
75	20240215	182700	30922667	215	215	215	215	0
76	20240215	182600	30922667	215	215	215	215	0
77	20240215	182500	30922667	215	215	215	215	0
78	20240215	182400	30922667	215	215	215	215	0
79	20240215	182300	30922667	215	215	215	215	0
80	20240215	182200	30922667	215	215	215	215	0
81	20240215	182100	30922667	215	215	215	215	0
82	20240215	182000	30922667	215	215	215	215	0
83	20240215	181900	30922667	215	215	215	215	0
84	20240215	181800	30922667	215	215	215	215	0
85	20240215	181700	30922667	215	215	215	215	0
86	20240215	181600	30922667	215	215	215	215	0
87	20240215	181500	30922667	215	215	215	215	0
88	20240215	181400	30922667	215	215	215	215	0
89	20240215	181300	30922667	215	215	215	215	0
90	20240215	181200	30922667	215	215	215	215	0
91	20240215	181100	30922667	215	215	215	215	0
92	20240215	181000	30922667	215	215	215	215	431
93	20240215	180900	30922667	215	215	215	215	0
94	20240215	180800	30922667	215	215	215	215	0
95	20240215	180700	30922667	215	215	215	215	0
96	20240215	180600	30922667	215	215	215	215	0
97	20240215	180500	30922667	215	215	215	215	0
98	20240215	180400	30922667	215	215	215	215	0
99	20240215	180300	30922667	215	215	215	215	0
100	20240215	180200	30922667	215	215	215	215	0
101	20240215	180100	30922667	215	215	215	215	0
102	20240215	180000	30922667	215	215	215	215	0
103	20240215	175900	30922667	215	215	215	215	0
104	20240215	175800	30922667	215	215	215	215	0
105	20240215	175700	30922667	215	215	215	215	0
106	20240215	175600	30922667	215	215	215	215	0
107	20240215	175500	30922667	215	215	215	215	0
108	20240215	175400	30922667	215	215	215	215	0
109	20240215	175300	30922667	215	215	215	215	0
110	20240215	175200	30922667	215	215	215	215	0
111	20240215	175100	30922667	215	215	215	215	0
112	20240215	175000	30922667	215	215	215	215	0
113	20240215	174900	30922667	215	215	215	215	0
114	20240215	174800	30922667	215	215	215	215	0
115	20240215	174700	30922667	215	215	215	215	0
116	20240215	174600	30922667	215	215	215	215	0
117	20240215	174500	30922667	215	215	215	215	0
118	20240215	174400	30922667	215	215	215	215	0
119	20240215	174300	30922667	215	215	215	215	0
120	20240215	174200	30922667	215	215	215	215	0
121	20240215	174100	30922667	215	215	215	215	0
122	20240215	174000	30922667	215	215	215	215	431
123	20240215	173900	30922667	215	215	215	215	0
124	20240215	173800	30922667	215	215	215	215	0
125	20240215	173700	30922667	215	215	215	215	0
126	20240215	173600	30922667	215	215	215	215	0
127	20240215	173500	30922667	215	215	215	215	0
128	20240215	173400	30922667	215	215	215	215	0
129	20240215	173300	30922667	215	215	215	215	0
130	20240215	173200	30922667	215	215	215	215	0
131	20240215	173100	30922667	215	215	215	215	0
132	20240215	173000	30922667	215	215	215	215	0
133	20240215	172900	30922667	215	215	215	215	0
134	20240215	172800	30922667	215	215	215	215	0
135	20240215	172700	30922667	215	215	215	215	0
136	20240215	172600	30922667	215	215	215	215	0
137	20240215	172500	30922667	215	215	215	215	0
138	20240215	172400	30922667	215	215	215	215	0
139	20240215	172300	30922667	215	215	215	215	0
140	20240215	172200	30922667	215	215	215	215	0
141	20240215	172100	30922667	215	215	215	215	0
142	20240215	172000	30922667	215	215	215	215	0
143	20240215	171900	30922667	215	215	215	215	0
144	20240215	171800	30922667	215	215	215	215	0
145	20240215	171700	30922667	215	215	215	215	0
146	20240215	171600	30922667	215	215	215	215	0
147	20240215	171500	30922667	215	215	215	215	0
148	20240215	171400	30922667	215	215	215	215	0
149	20240215	171300	30922667	215	215	215	215	0
150	20240215	171200	30922667	215	215	215	215	0
151	20240215	171100	30922667	215	215	215	215	0
152	20240215	171000	30922667	215	215	215	215	431
153	20240215	170900	30922667	215	215	215	215	0
154	20240215	170800	30922667	215	215	215	215	0
155	20240215	170700	30922667	215	215	215	215	0
156	20240215	170600	30922667	215	215	215	215	0
157	20240215	170500	30922667	215	215	215	215	0
158	20240215	170400	30922667	215	215	215	215	0
159	20240215	170300	30922667	215	215	215	215	0
160	20240215	170200	30922667	215	215	215	215	0
161	20240215	170100	30922667	215	215	215	215	0
162	20240215	170000	30922667	215	215	215	215	0
163	20240215	165900	30922667	215	215	215	215	0
164	20240215	165800	30922667	215	215	215	215	0
165	20240215	165700	30922667	215	215	215	215	0
166	20240215	165600	30922667	215	215	215	215	0
167	20240215	165500	30922667	215	215	215	215	0
168	20240215	165400	30922667	215	215	215	215	0
169	20240215	165300	30922667	215	215	215	215	0
170	20240215	165200	30922667	215	215	215	215	0
171	20240215	165100	30922667	215	215	215	215	0
172	20240215	165000	30922667	215	215	215	215	0
173	20240215	164900	30922667	215	215	215	215	0
174	20240215	164800	30922667	215	215	215	215	0
175	20240215	164700	30922667	215	215	215	215	0
176	20240215	164600	30922667	215	215	215	215	0
177	20240215	164500	30922667	215	215	215	215	0
178	20240215	164400	30922667	215	215	215	215	0
179	20240215	164300	30922667	215	215	215	215	0
180	20240215	164200	30922667	215	215	215	215	0
181	20240215	164100	30922667	215	215	215	215	0
182	20240215	164000	30922667	215	215	215	215	431
183	20240215	163900	30922667	215	215	215	215	0
184	20240215	163800	30922667	215	215	215	215	0
185	20240215	163700	30922667	215	215	215	215	0
186	20240215	163600	30922667	215	215	215	215	0
187	20240215	163500	30922667	215	215	215	215	0
188	20240215	163400	30922667	215	215	215	215	0
189	20240215	163300	30922667	215	215	215	215	0
190	20240215	163200	30922667	215	215	215	215	0
191	20240215	163100	30922667	215	215	215	215	0
192	20240215	163000	30922667	215	215	215	215	0
193	20240215	162900	30922667	215	215	215	215	0
194	20240215	162800	30922667	215	215	215	215	0
195	20240215	162700	30922667	215	215	215	215	0
196	20240215	162600	30922667	215	215	215	215	0
197	20240215	162500	30922667	215	215	215	215	0
198	20240215	162400	30922667	215	215	215	215	0
199	20240215	162300	30922667	215	215	215	215	0
200	20240215	162200	30922667	215	215	215	215	0
201	20240215	162100	30922667	215	215	215	215	0
202	20240215	162000	30922667	215	215	215	215	0
203	20240215	161900	30922667	215	215	215	215	0
204	20240215	161800	30922667	215	215	215	215	0
205	20240215	161700	30922667	215	215	215	215	0
206	20240215	161600	30922667	215	215	215	215	0
207	20240215	161500	30922667	215	215	215	215	0
208	20240215	161400	30922667	215	215	215	215	0
209	20240215	161300	30922667	215	215	215	215	0
210	20240215	161200	30922667	215	215	215	215	0
211	20240215	161100	30922667	215	215	215	215	0
212	20240215	161000	30922667	215	215	215	215	431
213	20240215	160900	30922667	215	215	215	215	0
214	20240215	160800	30922667	215	215	215	215	0
215	20240215	160700	30922667	215	215	215	215	0
216	20240215	160600	30922667	215	215	215	215	0
217	20240215	160500	30922667	215	215	215	215	0
218	20240215	160400	30922667	215	215	215	215	0
219	20240215	160300	30922667	215	215	215	215	0
220	20240215	160200	30922667	215	215	215	215	0
221	20240215	160100	30922667	215	215	215	215	0
222	20240215	160000	30922667	215	215	215	215	0
223	20240215	155900	30922667	215	215	215	215	0
224	20240215	155800	30922667	215	215	215	215	0
225	20240215	155700	30922667	215	215	215	215	0
226	20240215	155600	30922667	215	215	215	215	0
227	20240215	155500	30922667	215	215	215	215	0
228	20240215	155400	30922667	215	215	215	215	0
229	20240215	155300	30922667	215	215	215	215	0
230	20240215	155200	30922667	215	215	215	215	0
231	20240215	155100	30922667	215	215	215	215	0
232	20240215	155000	30922667	215	215	215	215	0
233	20240215	154900	30922667	215	215	215	215	0
234	20240215	154800	30922667	215	215	215	215	0
235	20240215	154700	30922667	215	215	215	215	0
236	20240215	154600	30922667	215	215	215	215	0
237	20240215	154500	30922667	215	215	215	215	0
238	20240215	154400	30922667	215	215	215	215	0
239	20240215	154300	30922667	215	215	215	215	0
240	20240215	154200	30922667	215	215	215	215	0
241	20240215	154100	30922667	215	215	215	215	0
242	20240215	154000	30922667	215	215	215	215	431
243	20240215	153900	30922667	215	215	215	215	0
244	20240215	153800	30922667	215	215	215	215	0
245	20240215	153700	30922667	215	215	215	215	0
246	20240215	153600	30922667	215	215	215	215	0
247	20240215	153500	30922667	215	215	215	215	0
248	20240215	153400	30922667	215	215	215	215	0
249	20240215	153300	30922667	215	215	215	215	0
250	20240215	153200	30922667	215	215	215	215	0
251	20240215	153100	30922667	215	215	215	215	0
252	20240215	153000	30922667	215	215	215	215	431
253	20240215	152900	30830002	217	217	217	217	0
254	20240215	152800	30830002	217	217	217	217	0
255	20240215	152700	30830002	217	217	217	217	0
256	20240215	152600	30830002	217	217	217	217	0
257	20240215	152500	30830002	217	217	217	217	0
258	20240215	152400	30830002	217	217	217	217	0
259	20240215	152300	30830002	217	217	217	217	0
260	20240215	152200	30830002	217	217	217	217	0
261	20240215	152100	30830002	217	217	217	217	0
262	20240215	152000	30830002	217	217	217	217	0
263	20240215	151900	30830002	217	217	217	217	0
264	20240215	151800	30830002	217	217	217	217	0
265	20240215	151700	30830002	217	217	217	217	0
266	20240215	151600	30830002	217	217	217	217	19
267	20240215	151500	30825879	215	216	216	215	15
268	20240215	151400	30822653	217	217	217	217	0
269	20240215	151300	30822653	217	216	217	216	33
270	20240215	151200	30815517	214	214	214	214	0
271	20240215	151100	30815517	214	214	214	214	0
272	20240215	151000	30815517	214	215	215	214	102
273	20240215	150900	30793596	217	216	217	216	7
274	20240215	150800	30792083	216	216	216	216	12
275	20240215	150700	30789491	217	217	217	217	1
276	20240215	150600	30789274	216	216	216	216	0
277	20240215	150500	30789274	216	216	216	216	0
278	20240215	150400	30789274	216	216	216	216	0
279	20240215	150300	30789274	216	216	216	216	0
280	20240215	150200	30789274	216	216	216	216	0
281	20240215	150100	30789274	216	216	216	216	0
282	20240215	150000	30789274	216	216	216	216	0
283	20240215	145900	30789274	216	216	216	216	0
284	20240215	145800	30789274	216	216	216	216	0
285	20240215	145700	30789274	216	216	216	216	25
286	20240215	145600	30783874	216	216	216	216	0
287	20240215	145500	30783874	216	217	217	216	706
288	20240215	145400	30630678	217	217	217	217	0
289	20240215	145300	30630678	217	217	217	217	0
290	20240215	145200	30630678	217	217	217	217	1
291	20240215	145100	30630461	216	216	216	216	3
292	20240215	145000	30629813	217	217	217	217	0
293	20240215	144900	30629813	217	217	217	217	0
294	20240215	144800	30629813	217	217	217	217	0
295	20240215	144700	30629813	217	217	217	217	1
296	20240215	144600	30629596	215	215	215	215	0
297	20240215	144500	30629596	215	215	215	215	0
298	20240215	144400	30629596	215	215	215	215	0
299	20240215	144300	30629596	215	215	215	215	0
300	20240215	144200	30629596	215	215	215	215	0
301	20240215	144100	30629596	215	215	215	215	0
302	20240215	144000	30629596	215	215	215	215	0
303	20240215	143900	30629596	215	215	215	215	0
304	20240215	143800	30629596	215	215	215	215	1
305	20240215	143700	30629381	217	217	217	217	0
306	20240215	143600	30629381	217	217	217	217	0
307	20240215	143500	30629381	217	217	217	217	0
308	20240215	143400	30629381	217	216	217	216	28
309	20240215	143300	30623308	216	216	216	216	0
310	20240215	143200	30623308	216	216	216	216	0
311	20240215	143100	30623308	216	216	216	216	0
312	20240215	143000	30623308	216	216	216	216	57
313	20240215	142900	30610996	213	213	213	213	0
314	20240215	142800	30610996	213	213	213	213	0
315	20240215	142700	30610996	213	213	213	213	0
316	20240215	142600	30610996	213	213	213	213	0
317	20240215	142500	30610996	213	213	213	213	863
318	20240215	142400	30427177	212	212	212	212	0
319	20240215	142300	30427177	212	212	212	212	0
320	20240215	142200	30427177	212	212	212	212	0
321	20240215	142100	30427177	212	212	212	212	0
322	20240215	142000	30427177	212	212	212	212	0
323	20240215	141900	30427177	212	212	212	212	0
324	20240215	141800	30427177	212	212	212	212	0
325	20240215	141700	30427177	212	212	212	212	2
326	20240215	141600	30426753	212	212	212	212	2
327	20240215	141500	30426329	212	212	212	212	0
328	20240215	141400	30426329	212	213	213	212	106
329	20240215	141300	30403752	213	213	213	213	0
330	20240215	141200	30403752	213	213	213	213	0
331	20240215	141100	30403752	213	213	213	213	0
332	20240215	141000	30403752	213	213	213	213	0
333	20240215	140900	30403752	213	213	213	213	0
334	20240215	140800	30403752	213	213	213	213	0
335	20240215	140700	30403752	213	214	214	213	29
336	20240215	140600	30397574	217	217	217	217	0
337	20240215	140500	30397574	217	217	217	217	0
338	20240215	140400	30397574	217	217	217	217	0
339	20240215	140300	30397574	217	215	217	215	558
340	20240215	140200	30277061	218	216	218	216	319
341	20240215	140100	30207865	214	214	214	214	200
342	20240215	140000	30165065	214	214	214	214	10
343	20240215	135900	30162925	209	214	214	209	5383
344	20240215	135800	29028753	215	215	215	215	0
345	20240215	135700	29028753	215	215	215	215	0
346	20240215	135600	29028753	215	215	215	215	0
347	20240215	135500	29028753	215	215	215	215	0
348	20240215	135400	29028753	215	215	215	215	1
349	20240215	135300	29028538	215	215	215	215	11
350	20240215	135200	29026173	215	215	215	215	0
351	20240215	135100	29026173	215	215	215	215	0
352	20240215	135000	29026173	215	215	215	215	0
353	20240215	134900	29026173	215	215	215	215	0
354	20240215	134800	29026173	215	215	215	215	2018
355	20240215	134700	28592303	219	219	219	219	0
356	20240215	134600	28592303	219	219	219	219	0
357	20240215	134500	28592303	219	219	219	219	0
358	20240215	134400	28592303	219	219	219	219	0
359	20240215	134300	28592303	219	219	219	219	3
360	20240215	134200	28591646	219	219	219	219	0
361	20240215	134100	28591646	219	219	219	219	0
362	20240215	134000	28591646	219	218	219	218	3
363	20240215	133900	28590991	218	218	218	218	0
364	20240215	133800	28590991	218	219	219	218	2
365	20240215	133700	28590554	217	219	219	217	104
366	20240215	133600	28567783	219	219	219	219	0
367	20240215	133500	28567783	219	218	219	218	8
368	20240215	133400	28566036	219	218	219	218	13
369	20240215	133300	28563201	219	218	219	218	13
370	20240215	133200	28560360	219	217	219	217	28
371	20240215	133100	28554260	219	219	219	219	0
372	20240215	133000	28554260	219	219	219	219	0
373	20240215	132900	28554260	219	219	219	219	0
374	20240215	132800	28554260	219	219	219	219	0
375	20240215	132700	28554260	219	217	219	217	208
376	20240215	132600	28509114	219	219	219	219	0
377	20240215	132500	28509114	219	219	219	219	0
378	20240215	132400	28509114	219	219	219	219	0
379	20240215	132300	28509114	219	219	219	219	0
380	20240215	132200	28509114	219	219	219	219	0
381	20240215	132100	28509114	219	219	219	219	0
382	20240215	132000	28509114	219	219	219	219	0
383	20240215	131900	28509114	219	219	219	219	0
384	20240215	131800	28509114	219	219	219	219	0
385	20240215	131700	28509114	219	219	219	219	0
386	20240215	131600	28509114	219	219	219	219	0
387	20240215	131500	28509114	219	219	219	219	0
388	20240215	131400	28509114	219	219	219	219	0
389	20240215	131300	28509114	219	217	219	217	1086
390	20240215	131200	28272208	218	218	218	218	0
391	20240215	131100	28272208	218	218	218	218	0
392	20240215	131000	28272208	218	218	218	218	0
393	20240215	130900	28272208	218	218	218	218	0
394	20240215	130800	28272208	218	218	218	218	0
395	20240215	130700	28272208	218	218	218	218	0
396	20240215	130600	28272208	218	216	218	216	50
397	20240215	130500	28261310	218	217	218	217	100
398	20240215	130400	28239524	218	218	218	218	0
399	20240215	130300	28239524	218	218	218	218	0
400	20240215	130200	28239524	218	218	218	218	0
401	20240215	130100	28239524	218	217	218	217	57
402	20240215	130000	28227126	218	218	218	218	0
403	20240215	125900	28227126	218	218	218	218	0
404	20240215	125800	28227126	218	215	218	215	239
405	20240215	125700	28175273	213	213	213	213	0
406	20240215	125600	28175273	213	213	213	213	0
407	20240215	125500	28175273	213	213	213	213	0
408	20240215	125400	28175273	213	213	213	213	200
409	20240215	125300	28132673	212	212	212	212	0
410	20240215	125200	28132673	212	212	212	212	0
411	20240215	125100	28132673	212	216	216	212	5
412	20240215	125000	28131603	218	218	218	218	0
413	20240215	124900	28131603	218	218	218	218	0
414	20240215	124800	28131603	218	218	218	218	0
415	20240215	124700	28131603	218	218	218	218	0
416	20240215	124600	28131603	218	217	218	217	21
417	20240215	124500	28127032	218	217	218	217	85
418	20240215	124400	28108576	218	217	218	216	104
419	20240215	124300	28086081	218	214	218	212	1929
420	20240215	124200	27671310	215	213	215	213	644
421	20240215	124100	27533601	212	212	212	212	2130
422	20240215	124000	27082041	211	211	211	211	185
423	20240215	123900	27043006	211	211	211	211	9
424	20240215	123800	27041107	209	209	209	209	2187
425	20240215	123700	26584024	209	210	210	209	3114
426	20240215	123600	25931143	211	211	211	211	489
427	20240215	123500	25827964	211	211	211	211	2476
428	20240215	123400	25305528	212	212	212	212	0
429	20240215	123300	25305528	212	212	212	212	0
430	20240215	123200	25305528	212	212	212	212	200
431	20240215	123100	25263128	212	212	212	212	0
432	20240215	123000	25263128	212	212	212	212	501
433	20240215	122900	25156916	212	212	212	212	6
434	20240215	122800	25155644	212	212	212	212	0
435	20240215	122700	25155644	212	212	212	212	0
436	20240215	122600	25155644	212	212	212	212	0
437	20240215	122500	25155644	212	212	212	212	0
438	20240215	122400	25155644	212	212	212	212	0
439	20240215	122300	25155644	212	212	212	212	0
440	20240215	122200	25155644	212	212	212	212	0
441	20240215	122100	25155644	212	212	212	212	0
442	20240215	122000	25155644	212	212	212	212	0
443	20240215	121900	25155644	212	212	212	212	0
444	20240215	121800	25155644	212	212	212	212	0
445	20240215	121700	25155644	212	212	212	212	0
446	20240215	121600	25155644	212	212	212	212	0
447	20240215	121500	25155644	212	212	212	212	0
448	20240215	121400	25155644	212	212	212	212	0
449	20240215	121300	25155644	212	212	212	212	0
450	20240215	121200	25155644	212	212	212	212	500
451	20240215	121100	25049644	211	211	211	211	0
452	20240215	121000	25049644	211	211	211	211	0
453	20240215	120900	25049644	211	211	211	211	0
454	20240215	120800	25049644	211	211	211	211	0
455	20240215	120700	25049644	211	211	211	211	0
456	20240215	120600	25049644	211	212	212	211	2
457	20240215	120500	25049221	211	211	211	211	125
458	20240215	120400	25022846	212	212	212	212	0
459	20240215	120300	25022846	212	212	212	212	0
460	20240215	120200	25022846	212	212	212	212	100
461	20240215	120100	25001646	212	211	212	211	101
462	20240215	120000	24980235	212	212	212	212	1
463	20240215	115900	24980023	212	212	212	212	0
464	20240215	115800	24980023	212	212	212	212	0
465	20240215	115700	24980023	212	212	212	212	0
466	20240215	115600	24980023	212	212	212	212	6013
467	20240215	115500	23705267	213	213	213	213	0
468	20240215	115400	23705267	213	213	213	213	0
469	20240215	115300	23705267	213	213	213	213	0
470	20240215	115200	23705267	213	213	213	213	1679
471	20240215	115100	23347640	213	213	213	213	0
472	20240215	115000	23347640	213	213	213	213	0
473	20240215	114900	23347640	213	213	213	213	0
474	20240215	114800	23347640	213	213	213	213	0
475	20240215	114700	23347640	213	213	213	213	0
476	20240215	114600	23347640	213	213	213	213	0
477	20240215	114500	23347640	213	213	213	213	545
478	20240215	114400	23231555	213	214	214	213	51
479	20240215	114300	23220642	215	215	215	215	0
480	20240215	114200	23220642	215	215	215	215	0
481	20240215	114100	23220642	215	215	215	215	0
482	20240215	114000	23220642	215	215	215	215	0
483	20240215	113900	23220642	215	215	215	215	50
484	20240215	113800	23209892	215	213	215	213	787
485	20240215	113700	23042107	213	213	213	213	100
486	20240215	113600	23020807	213	213	213	213	1050
487	20240215	113500	22797157	213	213	213	212	2100
488	20240215	113400	22351857	212	212	212	212	0
489	20240215	113300	22351857	212	212	212	212	0
490	20240215	113200	22351857	212	212	212	212	0
491	20240215	113100	22351857	212	212	212	212	0
492	20240215	113000	22351857	212	212	212	212	3
493	20240215	112900	22351221	213	213	213	213	0
494	20240215	112800	22351221	213	213	213	213	0
495	20240215	112700	22351221	213	213	213	213	8345
496	20240215	112600	20573736	213	213	213	213	0
497	20240215	112500	20573736	213	213	213	213	0
498	20240215	112400	20573736	213	213	213	213	10
499	20240215	112300	20571606	215	215	215	215	0
500	20240215	112200	20571606	215	215	215	215	0
501	20240215	112100	20571606	215	215	215	215	0
502	20240215	112000	20571606	215	215	215	215	0
503	20240215	111900	20571606	215	215	215	215	0
504	20240215	111800	20571606	215	215	215	215	0
505	20240215	111700	20571606	215	215	215	215	0
506	20240215	111600	20571606	215	215	215	215	0
507	20240215	111500	20571606	215	215	215	215	0
508	20240215	111400	20571606	215	215	215	215	0
509	20240215	111300	20571606	215	215	215	215	0
510	20240215	111200	20571606	215	215	215	215	0
511	20240215	111100	20571606	215	215	215	215	0
512	20240215	111000	20571606	215	215	215	215	0
513	20240215	110900	20571606	215	215	215	215	0
514	20240215	110800	20571606	215	215	215	215	544
515	20240215	110700	20454646	215	215	215	215	0
516	20240215	110600	20454646	215	215	215	215	0
517	20240215	110500	20454646	215	215	215	215	0
518	20240215	110400	20454646	215	215	215	215	8
519	20240215	110300	20452926	213	213	213	213	0
520	20240215	110200	20452926	213	213	213	213	0
521	20240215	110100	20452926	213	213	213	213	10
522	20240215	110000	20450796	213	213	213	213	0
523	20240215	105900	20450796	213	213	213	213	0
524	20240215	105800	20450796	213	213	213	213	10
525	20240215	105700	20448666	214	214	214	214	0
526	20240215	105600	20448666	214	214	214	214	1
527	20240215	105500	20448452	214	214	214	214	0
528	20240215	105400	20448452	214	214	214	212	785
529	20240215	105300	20281264	212	214	214	205	30014
530	20240215	105200	14040321	215	215	215	215	0
531	20240215	105100	14040321	215	215	215	215	0
532	20240215	105000	14040321	215	215	215	215	0
533	20240215	104900	14040321	215	215	215	215	921
534	20240215	104800	13842306	215	215	215	215	0
535	20240215	104700	13842306	215	215	215	215	0
536	20240215	104600	13842306	215	215	215	215	0
537	20240215	104500	13842306	215	215	215	215	0
538	20240215	104400	13842306	215	215	215	215	0
539	20240215	104300	13842306	215	215	215	215	0
540	20240215	104200	13842306	215	215	215	215	0
541	20240215	104100	13842306	215	215	215	215	0
542	20240215	104000	13842306	215	215	215	215	0
543	20240215	103900	13842306	215	215	215	215	0
544	20240215	103800	13842306	215	215	215	215	0
545	20240215	103700	13842306	215	215	215	215	103
546	20240215	103600	13820161	215	215	215	215	0
547	20240215	103500	13820161	215	215	215	215	0
548	20240215	103400	13820161	215	215	215	215	0
549	20240215	103300	13820161	215	215	215	215	0
550	20240215	103200	13820161	215	215	215	215	0
551	20240215	103100	13820161	215	215	215	215	0
552	20240215	103000	13820161	215	215	215	215	0
553	20240215	102900	13820161	215	215	215	215	0
554	20240215	102800	13820161	215	215	215	215	0
555	20240215	102700	13820161	215	215	215	215	0
556	20240215	102600	13820161	215	215	215	215	0
557	20240215	102500	13820161	215	215	215	215	0
558	20240215	102400	13820161	215	215	215	215	0
559	20240215	102300	13820161	215	215	215	215	0
560	20240215	102200	13820161	215	215	215	215	0
561	20240215	102100	13820161	215	215	215	215	0
562	20240215	102000	13820161	215	215	215	215	0
563	20240215	101900	13820161	215	215	215	215	0
564	20240215	101800	13820161	215	215	215	215	4
565	20240215	101700	13819301	215	215	215	215	10
566	20240215	101600	13817151	214	214	214	214	100
567	20240215	101500	13795751	214	215	215	214	197
568	20240215	101400	13753397	215	215	215	215	2
569	20240215	101300	13752967	215	215	215	215	0
570	20240215	101200	13752967	215	215	215	215	0
571	20240215	101100	13752967	215	215	215	215	18
572	20240215	101000	13749097	215	215	215	215	0
573	20240215	100900	13749097	215	215	215	215	0
574	20240215	100800	13749097	215	215	215	215	0
575	20240215	100700	13749097	215	215	215	215	314
576	20240215	100600	13681587	215	215	215	215	0
577	20240215	100500	13681587	215	215	215	215	46
578	20240215	100400	13671697	215	215	215	215	36
579	20240215	100300	13663957	215	215	215	215	5
580	20240215	100200	13662882	215	217	217	215	3605
581	20240215	100100	12884470	216	216	217	216	14
582	20240215	100000	12881443	217	217	217	217	0
583	20240215	095900	12881443	217	217	217	217	1
584	20240215	095800	12881226	217	216	217	216	21
585	20240215	095700	12876678	216	216	216	216	0
586	20240215	095600	12876678	216	216	216	216	1
587	20240215	095500	12876462	217	217	217	217	0
588	20240215	095400	12876462	217	217	217	217	2
589	20240215	095300	12876028	217	217	217	217	0
590	20240215	095200	12876028	217	217	217	217	46
591	20240215	095100	12866046	217	218	218	217	54000
592	20240215	095000	1147081	219	219	219	219	0
593	20240215	094900	1147081	219	219	219	219	0
594	20240215	094800	1147081	219	219	219	219	0
595	20240215	094700	1147081	219	219	219	219	0
596	20240215	094600	1147081	219	219	219	219	0
597	20240215	094500	1147081	219	219	219	219	17
598	20240215	094400	1143358	219	219	219	219	0
599	20240215	094300	1143358	219	218	219	218	2
600	20240215	094200	1142921	219	219	219	219	0
601	20240215	094100	1142921	219	219	219	219	1
602	20240215	094000	1142702	219	219	219	219	0
603	20240215	093900	1142702	219	219	219	219	1
604	20240215	093800	1142483	219	219	219	219	0
605	20240215	093700	1142483	219	219	219	219	0
606	20240215	093600	1142483	219	219	219	219	0
607	20240215	093500	1142483	219	219	219	219	0
608	20240215	093400	1142483	219	219	219	218	4
609	20240215	093300	1141609	219	218	219	218	3
610	20240215	093200	1140954	219	218	219	218	16
611	20240215	093100	1137461	219	219	219	218	4
612	20240215	093000	1136587	219	218	219	218	3
613	20240215	092900	1135932	219	218	219	218	3
614	20240215	092800	1135277	219	218	219	218	17
615	20240215	092700	1131567	219	218	219	218	44
616	20240215	092600	1121973	219	218	219	218	5
617	20240215	092500	1120880	219	219	219	218	30
618	20240215	092400	1114318	219	218	219	218	6
619	20240215	092300	1113008	219	218	219	218	3
620	20240215	092200	1112353	219	219	219	218	8
621	20240215	092100	1110603	218	218	218	218	2
622	20240215	092000	1110167	218	218	218	218	4
623	20240215	091900	1109295	218	218	218	218	2
624	20240215	091800	1108859	218	218	218	218	2
625	20240215	091700	1108423	218	218	218	218	2
626	20240215	091600	1107987	218	218	218	218	10
627	20240215	091500	1105807	219	218	219	218	13
628	20240215	091400	1102963	218	218	218	218	2
629	20240215	091300	1102527	218	218	218	218	2
630	20240215	091200	1102091	218	218	218	218	4
631	20240215	091100	1101219	218	218	218	218	2
632	20240215	091000	1100783	219	218	219	218	456
633	20240215	090900	1000921	218	218	218	218	2
634	20240215	090800	1000485	218	218	219	218	5
635	20240215	090700	999394	218	218	218	218	2
636	20240215	090600	998958	218	218	218	218	2
637	20240215	090500	998522	218	218	218	218	2
638	20240215	090400	998086	218	217	218	217	4
639	20240215	090300	997216	218	218	218	218	2
640	20240215	090200	996780	217	217	217	217	2
641	20240215	090100	996346	218	219	225	217	3544
642	20240215	090000	211112	217	219	219	217	964