KissMeData/006200/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	184700	201949201	992	992	992	992	2259
3	20240214	184600	201949201	992	992	992	992	0
4	20240214	184500	201949201	992	992	992	992	0
5	20240214	184400	201949201	992	992	992	992	0
6	20240214	184300	201949201	992	992	992	992	0
7	20240214	184200	201949201	992	992	992	992	0
8	20240214	184100	201949201	992	992	992	992	0
9	20240214	184000	201949201	992	992	992	992	0
10	20240214	183900	201949201	992	992	992	992	0
11	20240214	183800	201949201	992	992	992	992	0
12	20240214	183700	201949201	992	992	992	992	0
13	20240214	183600	201949201	992	992	992	992	0
14	20240214	183500	201949201	992	992	992	992	0
15	20240214	183400	201949201	992	992	992	992	0
16	20240214	183300	201949201	992	992	992	992	0
17	20240214	183200	201949201	992	992	992	992	0
18	20240214	183100	201949201	992	992	992	992	0
19	20240214	183000	201949201	992	992	992	992	0
20	20240214	182900	201949201	992	992	992	992	0
21	20240214	182800	201949201	992	992	992	992	0
22	20240214	182700	201949201	992	992	992	992	0
23	20240214	182600	201949201	992	992	992	992	0
24	20240214	182500	201949201	992	992	992	992	0
25	20240214	182400	201949201	992	992	992	992	0
26	20240214	182300	201949201	992	992	992	992	0
27	20240214	182200	201949201	992	992	992	992	0
28	20240214	182100	201949201	992	992	992	992	0
29	20240214	182000	201949201	992	992	992	992	0
30	20240214	181900	201949201	992	992	992	992	0
31	20240214	181800	201949201	992	992	992	992	0
32	20240214	181700	201949201	992	992	992	992	2259
33	20240214	181600	201949201	992	992	992	992	0
34	20240214	181500	201949201	992	992	992	992	0
35	20240214	181400	201949201	992	992	992	992	0
36	20240214	181300	201949201	992	992	992	992	0
37	20240214	181200	201949201	992	992	992	992	0
38	20240214	181100	201949201	992	992	992	992	0
39	20240214	181000	201949201	992	992	992	992	0
40	20240214	180900	201949201	992	992	992	992	0
41	20240214	180800	201949201	992	992	992	992	0
42	20240214	180700	201949201	992	992	992	992	0
43	20240214	180600	201949201	992	992	992	992	0
44	20240214	180500	201949201	992	992	992	992	0
45	20240214	180400	201949201	992	992	992	992	0
46	20240214	180300	201949201	992	992	992	992	0
47	20240214	180200	201949201	992	992	992	992	0
48	20240214	180100	201949201	992	992	992	992	0
49	20240214	180000	201949201	992	992	992	992	0
50	20240214	175900	201949201	992	992	992	992	0
51	20240214	175800	201949201	992	992	992	992	0
52	20240214	175700	201949201	992	992	992	992	0
53	20240214	175600	201949201	992	992	992	992	0
54	20240214	175500	201949201	992	992	992	992	0
55	20240214	175400	201949201	992	992	992	992	0
56	20240214	175300	201949201	992	992	992	992	0
57	20240214	175200	201949201	992	992	992	992	0
58	20240214	175100	201949201	992	992	992	992	0
59	20240214	175000	201949201	992	992	992	992	0
60	20240214	174900	201949201	992	992	992	992	0
61	20240214	174800	201949201	992	992	992	992	0
62	20240214	174700	201949201	992	992	992	992	2259
63	20240214	174600	201949201	992	992	992	992	0
64	20240214	174500	201949201	992	992	992	992	0
65	20240214	174400	201949201	992	992	992	992	0
66	20240214	174300	201949201	992	992	992	992	0
67	20240214	174200	201949201	992	992	992	992	0
68	20240214	174100	201949201	992	992	992	992	0
69	20240214	174000	201949201	992	992	992	992	0
70	20240214	173900	201949201	992	992	992	992	0
71	20240214	173800	201949201	992	992	992	992	0
72	20240214	173700	201949201	992	992	992	992	0
73	20240214	173600	201949201	992	992	992	992	0
74	20240214	173500	201949201	992	992	992	992	0
75	20240214	173400	201949201	992	992	992	992	0
76	20240214	173300	201949201	992	992	992	992	0
77	20240214	173200	201949201	992	992	992	992	0
78	20240214	173100	201949201	992	992	992	992	0
79	20240214	173000	201949201	992	992	992	992	0
80	20240214	172900	201949201	992	992	992	992	0
81	20240214	172800	201949201	992	992	992	992	0
82	20240214	172700	201949201	992	992	992	992	0
83	20240214	172600	201949201	992	992	992	992	0
84	20240214	172500	201949201	992	992	992	992	0
85	20240214	172400	201949201	992	992	992	992	0
86	20240214	172300	201949201	992	992	992	992	0
87	20240214	172200	201949201	992	992	992	992	0
88	20240214	172100	201949201	992	992	992	992	0
89	20240214	172000	201949201	992	992	992	992	0
90	20240214	171900	201949201	992	992	992	992	0
91	20240214	171800	201949201	992	992	992	992	0
92	20240214	171700	201949201	992	992	992	992	2259
93	20240214	171600	201949201	992	992	992	992	0
94	20240214	171500	201949201	992	992	992	992	0
95	20240214	171400	201949201	992	992	992	992	0
96	20240214	171300	201949201	992	992	992	992	0
97	20240214	171200	201949201	992	992	992	992	0
98	20240214	171100	201949201	992	992	992	992	0
99	20240214	171000	201949201	992	992	992	992	0
100	20240214	170900	201949201	992	992	992	992	0
101	20240214	170800	201949201	992	992	992	992	0
102	20240214	170700	201949201	992	992	992	992	0
103	20240214	170600	201949201	992	992	992	992	0
104	20240214	170500	201949201	992	992	992	992	0
105	20240214	170400	201949201	992	992	992	992	0
106	20240214	170300	201949201	992	992	992	992	0
107	20240214	170200	201949201	992	992	992	992	0
108	20240214	170100	201949201	992	992	992	992	0
109	20240214	170000	201949201	992	992	992	992	0
110	20240214	165900	201949201	992	992	992	992	0
111	20240214	165800	201949201	992	992	992	992	0
112	20240214	165700	201949201	992	992	992	992	0
113	20240214	165600	201949201	992	992	992	992	0
114	20240214	165500	201949201	992	992	992	992	0
115	20240214	165400	201949201	992	992	992	992	0
116	20240214	165300	201949201	992	992	992	992	0
117	20240214	165200	201949201	992	992	992	992	0
118	20240214	165100	201949201	992	992	992	992	0
119	20240214	165000	201949201	992	992	992	992	0
120	20240214	164900	201949201	992	992	992	992	0
121	20240214	164800	201949201	992	992	992	992	0
122	20240214	164700	201949201	992	992	992	992	2259
123	20240214	164600	201949201	992	992	992	992	0
124	20240214	164500	201949201	992	992	992	992	0
125	20240214	164400	201949201	992	992	992	992	0
126	20240214	164300	201949201	992	992	992	992	0
127	20240214	164200	201949201	992	992	992	992	0
128	20240214	164100	201949201	992	992	992	992	0
129	20240214	164000	201949201	992	992	992	992	0
130	20240214	163900	201949201	992	992	992	992	0
131	20240214	163800	201949201	992	992	992	992	0
132	20240214	163700	201949201	992	992	992	992	0
133	20240214	163600	201949201	992	992	992	992	0
134	20240214	163500	201949201	992	992	992	992	0
135	20240214	163400	201949201	992	992	992	992	0
136	20240214	163300	201949201	992	992	992	992	0
137	20240214	163200	201949201	992	992	992	992	0
138	20240214	163100	201949201	992	992	992	992	0
139	20240214	163000	201949201	992	992	992	992	0
140	20240214	162900	201949201	992	992	992	992	0
141	20240214	162800	201949201	992	992	992	992	0
142	20240214	162700	201949201	992	992	992	992	0
143	20240214	162600	201949201	992	992	992	992	0
144	20240214	162500	201949201	992	992	992	992	0
145	20240214	162400	201949201	992	992	992	992	0
146	20240214	162300	201949201	992	992	992	992	0
147	20240214	162200	201949201	992	992	992	992	0
148	20240214	162100	201949201	992	992	992	992	0
149	20240214	162000	201949201	992	992	992	992	0
150	20240214	161900	201949201	992	992	992	992	0
151	20240214	161800	201949201	992	992	992	992	0
152	20240214	161700	201949201	992	992	992	992	2259
153	20240214	161600	201949201	992	992	992	992	0
154	20240214	161500	201949201	992	992	992	992	0
155	20240214	161400	201949201	992	992	992	992	0
156	20240214	161300	201949201	992	992	992	992	0
157	20240214	161200	201949201	992	992	992	992	0
158	20240214	161100	201949201	992	992	992	992	0
159	20240214	161000	201949201	992	992	992	992	0
160	20240214	160900	201949201	992	992	992	992	0
161	20240214	160800	201949201	992	992	992	992	0
162	20240214	160700	201949201	992	992	992	992	0
163	20240214	160600	201949201	992	992	992	992	0
164	20240214	160500	201949201	992	992	992	992	0
165	20240214	160400	201949201	992	992	992	992	0
166	20240214	160300	201949201	992	992	992	992	0
167	20240214	160200	201949201	992	992	992	992	0
168	20240214	160100	201949201	992	992	992	992	0
169	20240214	160000	201949201	992	992	992	992	0
170	20240214	155900	201949201	992	992	992	992	0
171	20240214	155800	201949201	992	992	992	992	0
172	20240214	155700	201949201	992	992	992	992	0
173	20240214	155600	201949201	992	992	992	992	0
174	20240214	155500	201949201	992	992	992	992	0
175	20240214	155400	201949201	992	992	992	992	0
176	20240214	155300	201949201	992	992	992	992	0
177	20240214	155200	201949201	992	992	992	992	0
178	20240214	155100	201949201	992	992	992	992	0
179	20240214	155000	201949201	992	992	992	992	0
180	20240214	154900	201949201	992	992	992	992	0
181	20240214	154800	201949201	992	992	992	992	0
182	20240214	154700	201949201	992	992	992	992	2259
183	20240214	154600	201949201	992	992	992	992	0
184	20240214	154500	201949201	992	992	992	992	0
185	20240214	154400	201949201	992	992	992	992	0
186	20240214	154300	201949201	992	992	992	992	0
187	20240214	154200	201949201	992	992	992	992	0
188	20240214	154100	201949201	992	992	992	992	0
189	20240214	154000	201949201	992	992	992	992	0
190	20240214	153900	201949201	992	992	992	992	0
191	20240214	153800	201949201	992	992	992	992	0
192	20240214	153700	201949201	992	992	992	992	0
193	20240214	153600	201949201	992	992	992	992	0
194	20240214	153500	201949201	992	992	992	992	0
195	20240214	153400	201949201	992	992	992	992	0
196	20240214	153300	201949201	992	992	992	992	0
197	20240214	153200	201949201	992	992	992	992	0
198	20240214	153100	201949201	992	992	992	992	0
199	20240214	153000	201949201	992	992	992	992	2259
200	20240214	152900	199708273	992	992	992	992	0
201	20240214	152800	199708273	992	992	992	992	0
202	20240214	152700	199708273	992	992	992	992	0
203	20240214	152600	199708273	992	992	992	992	0
204	20240214	152500	199708273	992	992	992	992	0
205	20240214	152400	199708273	992	992	992	992	0
206	20240214	152300	199708273	992	992	992	992	0
207	20240214	152200	199708273	992	992	992	992	0
208	20240214	152100	199708273	992	992	992	992	0
209	20240214	152000	199708273	992	992	992	992	0
210	20240214	151900	199708273	992	992	992	992	140
211	20240214	151800	199569393	994	993	994	993	2001
212	20240214	151700	197582399	995	995	995	995	0
213	20240214	151600	197582399	995	993	995	993	34
214	20240214	151500	197548595	993	994	994	993	1067
215	20240214	151400	196489063	994	994	994	994	116
216	20240214	151300	196373759	994	994	994	994	484
217	20240214	151200	195892663	994	994	994	994	0
218	20240214	151100	195892663	994	994	994	994	0
219	20240214	151000	195892663	994	994	994	994	322
220	20240214	150900	195572595	994	993	994	993	1585
221	20240214	150800	193998152	993	993	993	993	0
222	20240214	150700	193998152	993	993	993	993	278
223	20240214	150600	193722098	992	992	992	992	37
224	20240214	150500	193685394	993	992	993	992	707
225	20240214	150400	192983948	992	992	992	992	0
226	20240214	150300	192983948	992	992	992	992	1203
227	20240214	150200	191790572	992	993	993	992	1033
228	20240214	150100	190765814	991	991	991	991	1
229	20240214	150000	190764823	989	989	989	989	0
230	20240214	145900	190764823	989	989	989	989	4
231	20240214	145800	190760867	989	989	989	989	1
232	20240214	145700	190759878	989	989	989	989	0
233	20240214	145600	190759878	989	989	989	989	0
234	20240214	145500	190759878	989	989	989	989	400
235	20240214	145400	190364278	995	995	995	995	50
236	20240214	145300	190314528	995	989	995	989	277
237	20240214	145200	190040563	993	993	993	993	1
238	20240214	145100	190039570	993	994	994	993	5
239	20240214	145000	190034602	995	995	995	995	0
240	20240214	144900	190034602	995	995	995	995	0
241	20240214	144800	190034602	995	995	995	995	1
242	20240214	144700	190033607	991	991	991	991	0
243	20240214	144600	190033607	991	991	991	991	1
244	20240214	144500	190032616	991	991	991	991	4648
245	20240214	144400	185426448	991	991	994	991	116
246	20240214	144300	185311489	995	995	995	995	2010
247	20240214	144200	183311539	995	995	995	995	0
248	20240214	144100	183311539	995	995	995	995	0
249	20240214	144000	183311539	995	995	995	995	0
250	20240214	143900	183311539	995	995	995	995	29
251	20240214	143800	183282684	997	998	998	997	868
252	20240214	143700	182416422	998	998	998	998	0
253	20240214	143600	182416422	998	998	998	998	0
254	20240214	143500	182416422	998	992	998	992	6
255	20240214	143400	182410452	995	995	995	995	0
256	20240214	143300	182410452	995	995	995	995	0
257	20240214	143200	182410452	995	995	995	995	0
258	20240214	143100	182410452	995	995	995	995	0
259	20240214	143000	182410452	995	995	995	995	0
260	20240214	142900	182410452	995	995	995	995	4
261	20240214	142800	182406472	993	993	993	993	3972
262	20240214	142700	178462276	992	991	992	991	1271
263	20240214	142600	177202443	991	991	991	991	0
264	20240214	142500	177202443	991	991	991	991	1
265	20240214	142400	177201452	992	992	992	992	0
266	20240214	142300	177201452	992	992	992	992	1050
267	20240214	142200	176159852	992	992	992	992	0
268	20240214	142100	176159852	992	992	992	992	16
269	20240214	142000	176143980	990	990	990	990	0
270	20240214	141900	176143980	990	990	990	990	500
271	20240214	141800	175648980	992	992	992	992	800
272	20240214	141700	174855380	992	992	992	992	0
273	20240214	141600	174855380	992	992	992	992	0
274	20240214	141500	174855380	992	992	992	992	0
275	20240214	141400	174855380	992	992	992	992	0
276	20240214	141300	174855380	992	992	992	992	0
277	20240214	141200	174855380	992	992	992	992	0
278	20240214	141100	174855380	992	992	992	992	18
279	20240214	141000	174837524	989	989	989	989	0
280	20240214	140900	174837524	989	989	989	989	1
281	20240214	140800	174836535	990	990	990	990	3937
282	20240214	140700	170938905	990	990	990	990	4
283	20240214	140600	170934945	989	989	989	989	500
284	20240214	140500	170440445	989	988	989	988	4161
285	20240214	140400	166326707	988	988	988	988	9
286	20240214	140300	166317815	988	988	988	988	1
287	20240214	140200	166316827	988	988	988	988	0
288	20240214	140100	166316827	988	988	988	988	0
289	20240214	140000	166316827	988	988	988	988	0
290	20240214	135900	166316827	988	988	988	988	0
291	20240214	135800	166316827	988	988	988	988	0
292	20240214	135700	166316827	988	988	989	988	427
293	20240214	135600	165894894	984	984	984	984	0
294	20240214	135500	165894894	984	984	984	984	0
295	20240214	135400	165894894	984	984	984	984	0
296	20240214	135300	165894894	984	984	984	984	0
297	20240214	135200	165894894	984	984	984	984	0
298	20240214	135100	165894894	984	984	984	984	0
299	20240214	135000	165894894	984	984	984	984	1
300	20240214	134900	165893910	988	987	988	987	400
301	20240214	134800	165498728	981	981	981	981	0
302	20240214	134700	165498728	981	981	981	981	0
303	20240214	134600	165498728	981	981	981	981	0
304	20240214	134500	165498728	981	984	984	981	203
305	20240214	134400	165299519	984	982	984	980	3888
306	20240214	134300	161486255	987	983	991	980	10440
307	20240214	134200	151233096	987	987	987	987	0
308	20240214	134100	151233096	987	988	988	981	10802
309	20240214	134000	140618915	989	989	989	989	1575
310	20240214	133900	139061240	986	986	986	986	0
311	20240214	133800	139061240	986	986	986	986	0
312	20240214	133700	139061240	986	989	989	986	544
313	20240214	133600	138523769	989	989	989	989	1
314	20240214	133500	138522780	990	990	990	990	500
315	20240214	133400	138027780	994	994	994	994	25
316	20240214	133300	138002930	994	994	994	994	0
317	20240214	133200	138002930	994	994	994	994	0
318	20240214	133100	138002930	994	990	994	990	341
319	20240214	133000	137665328	990	990	990	990	468
320	20240214	132900	137202008	990	990	990	990	0
321	20240214	132800	137202008	990	990	990	990	1
322	20240214	132700	137201018	990	990	990	990	1
323	20240214	132600	137200028	990	990	990	990	0
324	20240214	132500	137200028	990	990	990	990	1
325	20240214	132400	137199038	989	989	989	989	690
326	20240214	132300	136516628	989	989	989	989	2
327	20240214	132200	136514650	990	992	992	990	1090
328	20240214	132100	135435548	990	990	991	990	284
329	20240214	132000	135154357	991	993	993	991	697
330	20240214	131900	134463256	997	997	997	997	0
331	20240214	131800	134463256	997	997	997	997	0
332	20240214	131700	134463256	997	997	997	997	0
333	20240214	131600	134463256	997	997	997	997	4013
334	20240214	131500	130462295	997	997	997	997	0
335	20240214	131400	130462295	997	998	999	997	73
336	20240214	131300	130389371	998	998	998	998	1
337	20240214	131200	130388373	999	999	999	999	0
338	20240214	131100	130388373	999	999	999	999	0
339	20240214	131000	130388373	999	999	999	999	2
340	20240214	130900	130386375	997	997	997	997	1
341	20240214	130800	130385378	997	997	997	997	0
342	20240214	130700	130385378	997	997	997	997	818
343	20240214	130600	129569832	993	994	994	993	611
344	20240214	130500	128962810	993	994	994	993	2
345	20240214	130400	128960823	994	994	994	994	0
346	20240214	130300	128960823	994	994	994	994	1
347	20240214	130200	128959829	994	994	994	994	5
348	20240214	130100	128954859	994	995	995	994	3034
349	20240214	130000	125938023	996	996	996	996	208
350	20240214	125900	125730855	997	997	997	997	3
351	20240214	125800	125727864	997	997	997	997	0
352	20240214	125700	125727864	997	997	997	997	14
353	20240214	125600	125713906	997	997	997	997	0
354	20240214	125500	125713906	997	997	997	997	10
355	20240214	125400	125703936	997	997	997	997	0
356	20240214	125300	125703936	997	997	997	997	30
357	20240214	125200	125674026	997	997	997	997	1000
358	20240214	125100	124677026	996	996	996	996	1000
359	20240214	125000	123681026	996	996	996	996	0
360	20240214	124900	123681026	996	996	996	996	0
361	20240214	124800	123681026	996	995	996	995	201
362	20240214	124700	123480831	995	995	995	995	0
363	20240214	124600	123480831	995	995	995	995	0
364	20240214	124500	123480831	995	995	995	995	1000
365	20240214	124400	122485831	996	996	996	996	0
366	20240214	124300	122485831	996	996	996	996	0
367	20240214	124200	122485831	996	996	996	996	0
368	20240214	124100	122485831	996	996	996	996	0
369	20240214	124000	122485831	996	996	996	996	198
370	20240214	123900	122288623	996	996	996	996	0
371	20240214	123800	122288623	996	996	996	996	1004
372	20240214	123700	121288639	996	996	996	996	1
373	20240214	123600	121287643	995	995	995	995	0
374	20240214	123500	121287643	995	995	995	995	396
375	20240214	123400	120893623	995	995	996	995	92
376	20240214	123300	120802076	996	996	996	996	0
377	20240214	123200	120802076	996	996	996	996	0
378	20240214	123100	120802076	996	996	996	996	1
379	20240214	123000	120801080	996	996	996	996	42
380	20240214	122900	120759248	994	994	994	994	1
381	20240214	122800	120758254	996	996	996	996	30
382	20240214	122700	120728374	997	997	997	997	0
383	20240214	122600	120728374	997	997	997	997	50
384	20240214	122500	120678524	997	997	997	997	1
385	20240214	122400	120677527	992	992	992	992	0
386	20240214	122300	120677527	992	992	992	992	13
387	20240214	122200	120664631	990	993	1003	990	13085
388	20240214	122100	107614793	992	992	992	992	33
389	20240214	122000	107582057	992	992	992	992	0
390	20240214	121900	107582057	992	992	992	992	18
391	20240214	121800	107564201	993	993	993	993	0
392	20240214	121700	107564201	993	993	993	993	0
393	20240214	121600	107564201	993	993	993	993	0
394	20240214	121500	107564201	993	993	993	993	0
395	20240214	121400	107564201	993	993	993	993	269
396	20240214	121300	107297084	993	993	993	993	1
397	20240214	121200	107296091	992	992	992	992	0
398	20240214	121100	107296091	992	992	992	992	101
399	20240214	121000	107195899	992	992	992	992	0
400	20240214	120900	107195899	992	992	992	992	31
401	20240214	120800	107165147	992	992	992	992	1
402	20240214	120700	107164155	992	992	992	992	50
403	20240214	120600	107114555	993	993	993	993	0
404	20240214	120500	107114555	993	993	993	993	0
405	20240214	120400	107114555	993	993	993	993	1800
406	20240214	120300	105327155	992	992	992	992	0
407	20240214	120200	105327155	992	992	992	992	50
408	20240214	120100	105277555	990	990	990	990	0
409	20240214	120000	105277555	990	990	990	990	6
410	20240214	115900	105271615	992	992	992	992	10
411	20240214	115800	105261695	992	992	992	992	950
412	20240214	115700	104319295	990	990	990	990	0
413	20240214	115600	104319295	990	990	990	990	0
414	20240214	115500	104319295	990	990	990	990	0
415	20240214	115400	104319295	990	990	990	990	0
416	20240214	115300	104319295	990	990	990	990	0
417	20240214	115200	104319295	990	990	990	990	1
418	20240214	115100	104318305	992	992	992	992	1680
419	20240214	115000	102651745	991	991	991	991	0
420	20240214	114900	102651745	991	991	991	991	0
421	20240214	114800	102651745	991	992	992	991	3
422	20240214	114700	102648770	992	992	992	992	0
423	20240214	114600	102648770	992	992	992	992	0
424	20240214	114500	102648770	992	992	992	992	0
425	20240214	114400	102648770	992	992	992	992	0
426	20240214	114300	102648770	992	992	992	992	400
427	20240214	114200	102251970	992	992	992	992	0
428	20240214	114100	102251970	992	992	992	992	0
429	20240214	114000	102251970	992	992	992	992	10
430	20240214	113900	102242050	990	989	990	989	1186
431	20240214	113800	101067976	990	990	990	990	0
432	20240214	113700	101067976	990	990	990	990	1
433	20240214	113600	101066986	988	990	990	988	1017
434	20240214	113500	100060158	990	990	990	990	901
435	20240214	113400	99168168	991	991	991	991	0
436	20240214	113300	99168168	991	991	991	991	1
437	20240214	113200	99167177	991	991	991	991	32
438	20240214	113100	99135465	991	991	991	991	0
439	20240214	113000	99135465	991	991	991	991	0
440	20240214	112900	99135465	991	991	991	991	0
441	20240214	112800	99135465	991	991	991	991	255
442	20240214	112700	98882760	991	991	991	991	0
443	20240214	112600	98882760	991	991	991	991	245
444	20240214	112500	98639965	991	991	991	991	1000
445	20240214	112400	97648965	992	992	992	992	0
446	20240214	112300	97648965	992	992	992	992	0
447	20240214	112200	97648965	992	992	992	992	584
448	20240214	112100	97069637	992	992	992	992	0
449	20240214	112000	97069637	992	990	992	990	2695
450	20240214	111900	94398565	988	988	988	988	0
451	20240214	111800	94398565	988	989	989	988	580
452	20240214	111700	93825055	990	990	990	990	0
453	20240214	111600	93825055	990	990	990	990	420
454	20240214	111500	93409255	990	990	990	990	0
455	20240214	111400	93409255	990	990	990	990	0
456	20240214	111300	93409255	990	990	990	990	0
457	20240214	111200	93409255	990	990	990	990	0
458	20240214	111100	93409255	990	990	990	990	14
459	20240214	111000	93395395	990	990	990	990	33
460	20240214	110900	93362725	990	991	991	990	39
461	20240214	110800	93324110	990	990	990	990	0
462	20240214	110700	93324110	990	990	990	990	1
463	20240214	110600	93323120	992	992	992	992	1
464	20240214	110500	93322128	988	988	988	988	0
465	20240214	110400	93322128	988	988	988	988	0
466	20240214	110300	93322128	988	988	988	988	1
467	20240214	110200	93321140	988	988	988	988	0
468	20240214	110100	93321140	988	989	989	988	1393
469	20240214	110000	91944356	993	993	993	993	0
470	20240214	105900	91944356	993	993	993	993	1
471	20240214	105800	91943363	988	988	988	988	1
472	20240214	105700	91942375	994	992	994	992	269
473	20240214	105600	91675465	991	991	991	991	39
474	20240214	105500	91636816	990	990	990	990	1
475	20240214	105400	91635826	991	991	991	991	0
476	20240214	105300	91635826	991	991	991	991	2
477	20240214	105200	91633844	991	988	991	986	603
478	20240214	105100	91038242	988	988	988	988	633
479	20240214	105000	90412838	988	988	988	988	1
480	20240214	104900	90411850	988	988	988	988	127
481	20240214	104800	90286374	988	988	988	988	0
482	20240214	104700	90286374	988	988	988	988	0
483	20240214	104600	90286374	988	988	988	988	0
484	20240214	104500	90286374	988	988	988	988	1
485	20240214	104400	90285386	988	988	988	988	0
486	20240214	104300	90285386	988	988	988	988	139
487	20240214	104200	90148054	988	988	988	988	0
488	20240214	104100	90148054	988	988	988	988	852
489	20240214	104000	89306278	988	988	988	988	0
490	20240214	103900	89306278	988	988	988	988	100
491	20240214	103800	89207478	986	986	986	986	50
492	20240214	103700	89158178	988	988	988	988	50
493	20240214	103600	89108778	988	988	988	988	0
494	20240214	103500	89108778	988	988	988	988	0
495	20240214	103400	89108778	988	988	988	988	4
496	20240214	103300	89104826	988	988	988	988	0
497	20240214	103200	89104826	988	988	988	988	0
498	20240214	103100	89104826	988	988	988	988	0
499	20240214	103000	89104826	988	988	988	988	0
500	20240214	102900	89104826	988	988	988	988	0
501	20240214	102800	89104826	988	988	988	988	0
502	20240214	102700	89104826	988	988	988	988	100
503	20240214	102600	89006026	988	987	988	985	238
504	20240214	102500	88771208	985	986	986	985	301
505	20240214	102400	88474722	987	987	987	987	108
506	20240214	102300	88368126	986	986	986	986	0
507	20240214	102200	88368126	986	986	986	986	1
508	20240214	102100	88367140	986	986	986	986	899
509	20240214	102000	87480726	986	986	986	986	100
510	20240214	101900	87382126	986	986	986	986	0
511	20240214	101800	87382126	986	986	986	986	0
512	20240214	101700	87382126	986	986	986	986	50
513	20240214	101600	87332826	985	985	985	985	1
514	20240214	101500	87331841	986	986	986	986	0
515	20240214	101400	87331841	986	986	986	986	0
516	20240214	101300	87331841	986	986	986	986	1
517	20240214	101200	87330855	985	985	985	985	0
518	20240214	101100	87330855	985	985	985	985	2273
519	20240214	101000	85091950	985	985	985	985	0
520	20240214	100900	85091950	985	985	985	985	0
521	20240214	100800	85091950	985	985	985	985	100
522	20240214	100700	84993450	985	985	985	985	0
523	20240214	100600	84993450	985	985	985	985	0
524	20240214	100500	84993450	985	985	985	985	0
525	20240214	100400	84993450	985	985	985	985	0
526	20240214	100300	84993450	985	985	985	985	0
527	20240214	100200	84993450	985	985	985	985	11
528	20240214	100100	84982615	985	980	985	980	251
529	20240214	100000	84736630	980	983	983	980	4129
530	20240214	095900	80686981	983	983	983	983	1001
531	20240214	095800	79702998	985	985	985	985	2
532	20240214	095700	79701028	984	984	984	984	0
533	20240214	095600	79701028	984	984	984	984	100
534	20240214	095500	79602628	984	984	984	984	1755
535	20240214	095400	77875708	984	984	984	984	129
536	20240214	095300	77748772	983	983	984	983	295
537	20240214	095200	77458733	983	983	983	983	10
538	20240214	095100	77448903	983	983	983	983	1
539	20240214	095000	77447920	977	978	980	977	8683
540	20240214	094900	68953948	978	978	978	978	2319
541	20240214	094800	66685966	978	978	978	978	1
542	20240214	094700	66684988	977	977	977	977	0
543	20240214	094600	66684988	977	977	977	977	1
544	20240214	094500	66684011	978	978	978	978	0
545	20240214	094400	66684011	978	978	978	978	0
546	20240214	094300	66684011	978	978	978	978	1
547	20240214	094200	66683033	978	978	978	978	0
548	20240214	094100	66683033	978	978	978	978	499
549	20240214	094000	66195011	978	978	978	978	0
550	20240214	093900	66195011	978	978	978	978	0
551	20240214	093800	66195011	978	978	978	978	3051
552	20240214	093700	63211133	975	982	982	975	50487
553	20240214	093600	13973020	982	981	982	981	519
554	20240214	093500	13463366	979	979	979	979	149
555	20240214	093400	13317495	979	979	981	979	12
556	20240214	093300	13305745	979	979	979	979	46
557	20240214	093200	13260711	981	981	981	981	1
558	20240214	093100	13259730	978	978	982	978	1209
559	20240214	093000	12077252	978	979	979	978	260
560	20240214	092900	11822881	979	979	979	979	9
561	20240214	092800	11814070	978	978	978	978	0
562	20240214	092700	11814070	978	980	980	978	202
563	20240214	092600	11616396	980	982	982	980	2630
564	20240214	092500	9036372	982	982	982	982	2
565	20240214	092400	9034408	985	985	985	985	50
566	20240214	092300	8985158	985	982	985	982	2
567	20240214	092200	8983191	983	983	983	983	0
568	20240214	092100	8983191	983	983	983	983	0
569	20240214	092000	8983191	983	983	983	983	5
570	20240214	091900	8978276	984	985	985	984	207
571	20240214	091800	8774386	985	985	985	985	1
572	20240214	091700	8773401	981	981	981	981	598
573	20240214	091600	8186763	981	981	981	981	0
574	20240214	091500	8186763	981	981	981	981	3
575	20240214	091400	8183820	981	981	981	981	0
576	20240214	091300	8183820	981	981	981	981	410
577	20240214	091200	7781610	980	980	980	980	0
578	20240214	091100	7781610	980	980	980	980	23
579	20240214	091000	7759070	978	980	980	978	128
580	20240214	090900	7633692	980	980	980	980	1
581	20240214	090800	7632712	980	980	980	980	1936
582	20240214	090700	5735432	978	977	978	977	14
583	20240214	090600	5721752	977	977	977	977	41
584	20240214	090500	5681695	980	980	980	980	31
585	20240214	090400	5651315	980	981	981	980	21
586	20240214	090300	5630724	981	976	981	976	1514
587	20240214	090200	4145540	981	978	981	978	677
588	20240214	090100	3483404	975	977	977	975	825
589	20240214	090000	2678325	975	975	975	975	2747