KissMeData/008040/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184800	206300791	936	936	936	936	3433
3	20240213	184700	206300791	936	936	936	936	0
4	20240213	184600	206300791	936	936	936	936	0
5	20240213	184500	206300791	936	936	936	936	0
6	20240213	184400	206300791	936	936	936	936	0
7	20240213	184300	206300791	936	936	936	936	0
8	20240213	184200	206300791	936	936	936	936	0
9	20240213	184100	206300791	936	936	936	936	0
10	20240213	184000	206300791	936	936	936	936	0
11	20240213	183900	206300791	936	936	936	936	0
12	20240213	183800	206300791	936	936	936	936	0
13	20240213	183700	206300791	936	936	936	936	0
14	20240213	183600	206300791	936	936	936	936	0
15	20240213	183500	206300791	936	936	936	936	0
16	20240213	183400	206300791	936	936	936	936	0
17	20240213	183300	206300791	936	936	936	936	0
18	20240213	183200	206300791	936	936	936	936	0
19	20240213	183100	206300791	936	936	936	936	0
20	20240213	183000	206300791	936	936	936	936	0
21	20240213	182900	206300791	936	936	936	936	0
22	20240213	182800	206300791	936	936	936	936	0
23	20240213	182700	206300791	936	936	936	936	0
24	20240213	182600	206300791	936	936	936	936	0
25	20240213	182500	206300791	936	936	936	936	0
26	20240213	182400	206300791	936	936	936	936	0
27	20240213	182300	206300791	936	936	936	936	0
28	20240213	182200	206300791	936	936	936	936	0
29	20240213	182100	206300791	936	936	936	936	0
30	20240213	182000	206300791	936	936	936	936	0
31	20240213	181900	206300791	936	936	936	936	0
32	20240213	181800	206300791	936	936	936	936	3433
33	20240213	181700	206300791	936	936	936	936	0
34	20240213	181600	206300791	936	936	936	936	0
35	20240213	181500	206300791	936	936	936	936	0
36	20240213	181400	206300791	936	936	936	936	0
37	20240213	181300	206300791	936	936	936	936	0
38	20240213	181200	206300791	936	936	936	936	0
39	20240213	181100	206300791	936	936	936	936	0
40	20240213	181000	206300791	936	936	936	936	0
41	20240213	180900	206300791	936	936	936	936	0
42	20240213	180800	206300791	936	936	936	936	0
43	20240213	180700	206300791	936	936	936	936	0
44	20240213	180600	206300791	936	936	936	936	0
45	20240213	180500	206300791	936	936	936	936	0
46	20240213	180400	206300791	936	936	936	936	0
47	20240213	180300	206300791	936	936	936	936	0
48	20240213	180200	206300791	936	936	936	936	0
49	20240213	180100	206300791	936	936	936	936	0
50	20240213	180000	206300791	936	936	936	936	0
51	20240213	175900	206300791	936	936	936	936	0
52	20240213	175800	206300791	936	936	936	936	0
53	20240213	175700	206300791	936	936	936	936	0
54	20240213	175600	206300791	936	936	936	936	0
55	20240213	175500	206300791	936	936	936	936	0
56	20240213	175400	206300791	936	936	936	936	0
57	20240213	175300	206300791	936	936	936	936	0
58	20240213	175200	206300791	936	936	936	936	0
59	20240213	175100	206300791	936	936	936	936	0
60	20240213	175000	206300791	936	936	936	936	0
61	20240213	174900	206300791	936	936	936	936	0
62	20240213	174800	206300791	936	936	936	936	3433
63	20240213	174700	206300791	936	936	936	936	0
64	20240213	174600	206300791	936	936	936	936	0
65	20240213	174500	206300791	936	936	936	936	0
66	20240213	174400	206300791	936	936	936	936	0
67	20240213	174300	206300791	936	936	936	936	0
68	20240213	174200	206300791	936	936	936	936	0
69	20240213	174100	206300791	936	936	936	936	0
70	20240213	174000	206300791	936	936	936	936	0
71	20240213	173900	206300791	936	936	936	936	0
72	20240213	173800	206300791	936	936	936	936	0
73	20240213	173700	206300791	936	936	936	936	0
74	20240213	173600	206300791	936	936	936	936	0
75	20240213	173500	206300791	936	936	936	936	0
76	20240213	173400	206300791	936	936	936	936	0
77	20240213	173300	206300791	936	936	936	936	0
78	20240213	173200	206300791	936	936	936	936	0
79	20240213	173100	206300791	936	936	936	936	0
80	20240213	173000	206300791	936	936	936	936	0
81	20240213	172900	206300791	936	936	936	936	0
82	20240213	172800	206300791	936	936	936	936	0
83	20240213	172700	206300791	936	936	936	936	0
84	20240213	172600	206300791	936	936	936	936	0
85	20240213	172500	206300791	936	936	936	936	0
86	20240213	172400	206300791	936	936	936	936	0
87	20240213	172300	206300791	936	936	936	936	0
88	20240213	172200	206300791	936	936	936	936	0
89	20240213	172100	206300791	936	936	936	936	0
90	20240213	172000	206300791	936	936	936	936	0
91	20240213	171900	206300791	936	936	936	936	0
92	20240213	171800	206300791	936	936	936	936	3433
93	20240213	171700	206300791	936	936	936	936	0
94	20240213	171600	206300791	936	936	936	936	0
95	20240213	171500	206300791	936	936	936	936	0
96	20240213	171400	206300791	936	936	936	936	0
97	20240213	171300	206300791	936	936	936	936	0
98	20240213	171200	206300791	936	936	936	936	0
99	20240213	171100	206300791	936	936	936	936	0
100	20240213	171000	206300791	936	936	936	936	0
101	20240213	170900	206300791	936	936	936	936	0
102	20240213	170800	206300791	936	936	936	936	0
103	20240213	170700	206300791	936	936	936	936	0
104	20240213	170600	206300791	936	936	936	936	0
105	20240213	170500	206300791	936	936	936	936	0
106	20240213	170400	206300791	936	936	936	936	0
107	20240213	170300	206300791	936	936	936	936	0
108	20240213	170200	206300791	936	936	936	936	0
109	20240213	170100	206300791	936	936	936	936	0
110	20240213	170000	206300791	936	936	936	936	0
111	20240213	165900	206300791	936	936	936	936	0
112	20240213	165800	206300791	936	936	936	936	0
113	20240213	165700	206300791	936	936	936	936	0
114	20240213	165600	206300791	936	936	936	936	0
115	20240213	165500	206300791	936	936	936	936	0
116	20240213	165400	206300791	936	936	936	936	0
117	20240213	165300	206300791	936	936	936	936	0
118	20240213	165200	206300791	936	936	936	936	0
119	20240213	165100	206300791	936	936	936	936	0
120	20240213	165000	206300791	936	936	936	936	0
121	20240213	164900	206300791	936	936	936	936	0
122	20240213	164800	206300791	936	936	936	936	3433
123	20240213	164700	206300791	936	936	936	936	0
124	20240213	164600	206300791	936	936	936	936	0
125	20240213	164500	206300791	936	936	936	936	0
126	20240213	164400	206300791	936	936	936	936	0
127	20240213	164300	206300791	936	936	936	936	0
128	20240213	164200	206300791	936	936	936	936	0
129	20240213	164100	206300791	936	936	936	936	0
130	20240213	164000	206300791	936	936	936	936	0
131	20240213	163900	206300791	936	936	936	936	0
132	20240213	163800	206300791	936	936	936	936	0
133	20240213	163700	206300791	936	936	936	936	0
134	20240213	163600	206300791	936	936	936	936	0
135	20240213	163500	206300791	936	936	936	936	0
136	20240213	163400	206300791	936	936	936	936	0
137	20240213	163300	206300791	936	936	936	936	0
138	20240213	163200	206300791	936	936	936	936	0
139	20240213	163100	206300791	936	936	936	936	0
140	20240213	163000	206300791	936	936	936	936	0
141	20240213	162900	206300791	936	936	936	936	0
142	20240213	162800	206300791	936	936	936	936	0
143	20240213	162700	206300791	936	936	936	936	0
144	20240213	162600	206300791	936	936	936	936	0
145	20240213	162500	206300791	936	936	936	936	0
146	20240213	162400	206300791	936	936	936	936	0
147	20240213	162300	206300791	936	936	936	936	0
148	20240213	162200	206300791	936	936	936	936	0
149	20240213	162100	206300791	936	936	936	936	0
150	20240213	162000	206300791	936	936	936	936	0
151	20240213	161900	206300791	936	936	936	936	0
152	20240213	161800	206300791	936	936	936	936	3433
153	20240213	161700	206300791	936	936	936	936	0
154	20240213	161600	206300791	936	936	936	936	0
155	20240213	161500	206300791	936	936	936	936	0
156	20240213	161400	206300791	936	936	936	936	0
157	20240213	161300	206300791	936	936	936	936	0
158	20240213	161200	206300791	936	936	936	936	0
159	20240213	161100	206300791	936	936	936	936	0
160	20240213	161000	206300791	936	936	936	936	0
161	20240213	160900	206300791	936	936	936	936	0
162	20240213	160800	206300791	936	936	936	936	0
163	20240213	160700	206300791	936	936	936	936	0
164	20240213	160600	206300791	936	936	936	936	0
165	20240213	160500	206300791	936	936	936	936	0
166	20240213	160400	206300791	936	936	936	936	0
167	20240213	160300	206300791	936	936	936	936	0
168	20240213	160200	206300791	936	936	936	936	0
169	20240213	160100	206300791	936	936	936	936	0
170	20240213	160000	206300791	936	936	936	936	0
171	20240213	155900	206300791	936	936	936	936	0
172	20240213	155800	206300791	936	936	936	936	0
173	20240213	155700	206300791	936	936	936	936	0
174	20240213	155600	206300791	936	936	936	936	0
175	20240213	155500	206300791	936	936	936	936	0
176	20240213	155400	206300791	936	936	936	936	0
177	20240213	155300	206300791	936	936	936	936	0
178	20240213	155200	206300791	936	936	936	936	0
179	20240213	155100	206300791	936	936	936	936	0
180	20240213	155000	206300791	936	936	936	936	0
181	20240213	154900	206300791	936	936	936	936	0
182	20240213	154800	206300791	936	936	936	936	3433
183	20240213	154700	206300791	936	936	936	936	0
184	20240213	154600	206300791	936	936	936	936	0
185	20240213	154500	206300791	936	936	936	936	0
186	20240213	154400	206300791	936	936	936	936	0
187	20240213	154300	206300791	936	936	936	936	0
188	20240213	154200	206300791	936	936	936	936	0
189	20240213	154100	206300791	936	936	936	936	0
190	20240213	154000	206300791	936	936	936	936	0
191	20240213	153900	206300791	936	936	936	936	0
192	20240213	153800	206300791	936	936	936	936	0
193	20240213	153700	206300791	936	936	936	936	0
194	20240213	153600	206300791	936	936	936	936	0
195	20240213	153500	206300791	936	936	936	936	0
196	20240213	153400	206300791	936	936	936	936	0
197	20240213	153300	206300791	936	936	936	936	0
198	20240213	153200	206300791	936	936	936	936	0
199	20240213	153100	206300791	936	936	936	936	0
200	20240213	153000	206300791	936	936	936	936	3433
201	20240213	152900	203087503	936	936	936	936	0
202	20240213	152800	203087503	936	936	936	936	0
203	20240213	152700	203087503	936	936	936	936	0
204	20240213	152600	203087503	936	936	936	936	0
205	20240213	152500	203087503	936	936	936	936	0
206	20240213	152400	203087503	936	936	936	936	0
207	20240213	152300	203087503	936	936	936	936	0
208	20240213	152200	203087503	936	936	936	936	0
209	20240213	152100	203087503	936	936	936	936	0
210	20240213	152000	203087503	936	936	936	936	0
211	20240213	151900	203087503	936	936	936	936	723
212	20240213	151800	202410775	936	936	936	936	702
213	20240213	151700	201753703	936	936	936	936	1
214	20240213	151600	201752767	936	936	936	936	0
215	20240213	151500	201752767	936	936	936	936	40
216	20240213	151400	201715327	936	936	936	936	189
217	20240213	151300	201538423	935	935	935	935	1018
218	20240213	151200	200586593	935	935	935	935	0
219	20240213	151100	200586593	935	935	935	935	0
220	20240213	151000	200586593	935	935	935	935	1000
221	20240213	150900	199651593	934	935	935	934	1400
222	20240213	150800	198343979	935	935	935	935	1000
223	20240213	150700	197408979	934	935	935	934	3276
224	20240213	150600	194347289	935	935	935	935	0
225	20240213	150500	194347289	935	935	935	935	0
226	20240213	150400	194347289	935	936	936	935	7011
227	20240213	150300	187784994	936	936	936	936	46
228	20240213	150200	187741938	936	936	936	936	0
229	20240213	150100	187741938	936	936	936	936	0
230	20240213	150000	187741938	936	936	936	936	0
231	20240213	145900	187741938	936	936	936	936	0
232	20240213	145800	187741938	936	936	936	936	0
233	20240213	145700	187741938	936	934	936	934	1887
234	20240213	145600	185977724	935	935	935	935	1000
235	20240213	145500	185042724	935	935	935	935	3
236	20240213	145400	185039919	935	935	935	935	0
237	20240213	145300	185039919	935	935	935	935	4545
238	20240213	145200	180790344	935	935	935	935	32
239	20240213	145100	180760424	935	935	935	935	0
240	20240213	145000	180760424	935	935	935	935	1
241	20240213	144900	180759489	934	934	934	934	1000
242	20240213	144800	179825489	935	935	935	935	21
243	20240213	144700	179805854	935	935	935	935	3
244	20240213	144600	179803049	935	935	935	935	0
245	20240213	144500	179803049	935	935	935	935	2
246	20240213	144400	179801179	935	936	936	935	7389
247	20240213	144300	172892297	936	936	936	936	27
248	20240213	144200	172867025	936	936	936	936	2
249	20240213	144100	172865153	936	936	936	936	2
250	20240213	144000	172863281	936	936	936	936	1
251	20240213	143900	172862345	936	936	936	936	1
252	20240213	143800	172861409	936	936	936	936	2
253	20240213	143700	172859537	936	936	936	936	1
254	20240213	143600	172858601	936	936	936	936	72
255	20240213	143500	172791209	936	936	936	936	1
256	20240213	143400	172790273	936	936	936	936	4
257	20240213	143300	172786529	936	936	936	936	3
258	20240213	143200	172783721	935	935	935	935	26
259	20240213	143100	172759411	936	936	936	936	0
260	20240213	143000	172759411	936	936	936	936	0
261	20240213	142900	172759411	936	936	936	936	0
262	20240213	142800	172759411	936	936	936	936	200
263	20240213	142700	172572211	934	934	934	934	0
264	20240213	142600	172572211	934	934	934	934	1
265	20240213	142500	172571277	936	936	936	936	1
266	20240213	142400	172570341	934	934	934	934	33
267	20240213	142300	172539519	934	934	934	934	0
268	20240213	142200	172539519	934	934	934	934	0
269	20240213	142100	172539519	934	934	934	934	0
270	20240213	142000	172539519	934	934	934	934	0
271	20240213	141900	172539519	934	934	934	934	0
272	20240213	141800	172539519	934	935	935	934	3054
273	20240213	141700	169685516	935	935	935	935	0
274	20240213	141600	169685516	935	935	935	935	0
275	20240213	141500	169685516	935	935	935	935	0
276	20240213	141400	169685516	935	935	935	935	2436
277	20240213	141300	167407856	935	934	935	934	1340
278	20240213	141200	166156256	935	935	935	935	0
279	20240213	141100	166156256	935	935	935	935	0
280	20240213	141000	166156256	935	935	935	935	0
281	20240213	140900	166156256	935	935	935	935	109
282	20240213	140800	166054341	935	935	935	935	0
283	20240213	140700	166054341	935	935	935	935	0
284	20240213	140600	166054341	935	935	935	935	38
285	20240213	140500	166018811	935	935	935	935	0
286	20240213	140400	166018811	935	935	935	935	0
287	20240213	140300	166018811	935	935	935	935	41
288	20240213	140200	165980476	935	935	935	935	0
289	20240213	140100	165980476	935	935	935	935	219
290	20240213	140000	165775711	935	935	935	935	42
291	20240213	135900	165736441	934	934	934	934	0
292	20240213	135800	165736441	934	934	934	934	0
293	20240213	135700	165736441	934	934	934	934	1
294	20240213	135600	165735507	934	934	934	934	0
295	20240213	135500	165735507	934	935	935	934	16
296	20240213	135400	165720562	935	935	935	935	0
297	20240213	135300	165720562	935	935	935	935	15
298	20240213	135200	165706537	935	936	936	935	2160
299	20240213	135100	163685934	935	935	935	935	0
300	20240213	135000	163685934	935	935	935	935	1
301	20240213	134900	163684999	935	935	935	935	0
302	20240213	134800	163684999	935	935	935	935	500
303	20240213	134700	163217499	935	935	935	935	0
304	20240213	134600	163217499	935	935	935	935	0
305	20240213	134500	163217499	935	935	935	935	0
306	20240213	134400	163217499	935	935	935	935	1
307	20240213	134300	163216564	935	935	935	935	0
308	20240213	134200	163216564	935	935	935	935	1
309	20240213	134100	163215629	935	935	935	935	0
310	20240213	134000	163215629	935	935	935	935	0
311	20240213	133900	163215629	935	935	935	935	0
312	20240213	133800	163215629	935	935	935	935	0
313	20240213	133700	163215629	935	935	935	935	0
314	20240213	133600	163215629	935	935	935	935	0
315	20240213	133500	163215629	935	935	935	935	10
316	20240213	133400	163206279	935	935	935	935	0
317	20240213	133300	163206279	935	935	935	935	202
318	20240213	133200	163017409	935	935	935	935	298
319	20240213	133100	162738779	935	935	935	935	0
320	20240213	133000	162738779	935	935	935	935	0
321	20240213	132900	162738779	935	935	935	935	1000
322	20240213	132800	161803779	935	936	936	935	509
323	20240213	132700	161327855	936	936	936	936	2
324	20240213	132600	161325983	936	936	936	936	0
325	20240213	132500	161325983	936	936	936	936	0
326	20240213	132400	161325983	936	936	936	936	0
327	20240213	132300	161325983	936	936	936	936	0
328	20240213	132200	161325983	936	936	936	936	4
329	20240213	132100	161322239	936	936	936	936	262
330	20240213	132000	161077007	936	936	936	936	0
331	20240213	131900	161077007	936	936	936	936	218
332	20240213	131800	160872959	936	936	936	936	1430
333	20240213	131700	159534479	937	937	937	937	33
334	20240213	131600	159503558	937	937	937	937	1502
335	20240213	131500	158096184	937	937	937	937	0
336	20240213	131400	158096184	937	937	937	937	5
337	20240213	131300	158091499	937	937	937	937	14
338	20240213	131200	158078381	937	936	937	936	5949
339	20240213	131100	152504171	936	936	936	936	360
340	20240213	131000	152167211	935	935	935	935	0
341	20240213	130900	152167211	935	935	935	935	0
342	20240213	130800	152167211	935	935	935	935	0
343	20240213	130700	152167211	935	935	935	935	0
344	20240213	130600	152167211	935	935	935	935	0
345	20240213	130500	152167211	935	935	935	935	40
346	20240213	130400	152129811	935	935	935	935	0
347	20240213	130300	152129811	935	935	935	935	0
348	20240213	130200	152129811	935	935	935	935	0
349	20240213	130100	152129811	935	935	935	935	0
350	20240213	130000	152129811	935	935	935	935	0
351	20240213	125900	152129811	935	935	935	935	75
352	20240213	125800	152059686	935	935	935	935	0
353	20240213	125700	152059686	935	935	935	935	20
354	20240213	125600	152040986	936	936	936	936	0
355	20240213	125500	152040986	936	936	936	936	375
356	20240213	125400	151689986	936	935	936	935	10094
357	20240213	125300	142242350	935	935	935	935	47
358	20240213	125200	142198405	935	935	935	935	13
359	20240213	125100	142186250	935	935	935	935	45
360	20240213	125000	142144175	934	934	934	934	4237
361	20240213	124900	138186817	934	935	935	934	14
362	20240213	124800	138173728	935	935	935	935	143
363	20240213	124700	138040023	936	935	936	935	900
364	20240213	124600	137198521	934	934	934	934	0
365	20240213	124500	137198521	934	934	934	934	300
366	20240213	124400	136918321	934	934	934	934	0
367	20240213	124300	136918321	934	934	934	934	0
368	20240213	124200	136918321	934	934	934	934	1568
369	20240213	124100	135453809	934	934	934	934	0
370	20240213	124000	135453809	934	934	934	934	0
371	20240213	123900	135453809	934	935	935	934	527
372	20240213	123800	134961293	935	935	935	935	1596
373	20240213	123700	133469033	936	936	936	936	0
374	20240213	123600	133469033	936	936	936	936	0
375	20240213	123500	133469033	936	936	936	936	0
376	20240213	123400	133469033	936	936	936	936	0
377	20240213	123300	133469033	936	936	936	936	0
378	20240213	123200	133469033	936	936	936	936	50
379	20240213	123100	133422233	936	936	936	936	250
380	20240213	123000	133188233	936	936	936	936	0
381	20240213	122900	133188233	936	936	936	936	0
382	20240213	122800	133188233	936	936	936	936	400
383	20240213	122700	132813833	936	936	936	936	0
384	20240213	122600	132813833	936	936	936	936	9004
385	20240213	122500	124386089	936	936	936	936	105
386	20240213	122400	124287809	936	937	937	936	175
387	20240213	122300	124123996	937	936	937	936	29
388	20240213	122200	124096833	936	937	937	936	52
389	20240213	122100	124048119	937	936	937	936	2641
390	20240213	122000	121576130	935	935	935	935	3
391	20240213	121900	121573325	935	935	935	935	0
392	20240213	121800	121573325	935	935	935	935	800
393	20240213	121700	120825325	935	935	935	935	0
394	20240213	121600	120825325	935	935	935	935	0
395	20240213	121500	120825325	935	935	935	935	0
396	20240213	121400	120825325	935	935	935	935	0
397	20240213	121300	120825325	935	935	935	935	76
398	20240213	121200	120754265	935	935	935	935	0
399	20240213	121100	120754265	935	935	935	935	1305
400	20240213	121000	119534090	935	935	935	935	17
401	20240213	120900	119518195	935	935	935	935	0
402	20240213	120800	119518195	935	935	935	935	92
403	20240213	120700	119432175	935	935	935	935	100
404	20240213	120600	119338675	935	935	936	935	61
405	20240213	120500	119281590	936	936	936	934	20051
406	20240213	120400	100553050	936	936	936	936	0
407	20240213	120300	100553050	936	936	936	936	105
408	20240213	120200	100454770	935	936	936	935	3
409	20240213	120100	100451963	936	936	936	935	102
410	20240213	120000	100356492	935	935	935	935	1
411	20240213	115900	100355557	935	935	935	935	5
412	20240213	115800	100350882	936	936	936	936	0
413	20240213	115700	100350882	936	936	936	936	0
414	20240213	115600	100350882	936	936	936	936	100
415	20240213	115500	100257282	936	935	936	935	56
416	20240213	115400	100204919	935	935	935	935	0
417	20240213	115300	100204919	935	935	935	935	405
418	20240213	115200	99826244	935	935	935	935	0
419	20240213	115100	99826244	935	935	935	935	8
420	20240213	115000	99818764	935	935	935	935	5
421	20240213	114900	99814089	935	935	935	935	0
422	20240213	114800	99814089	935	935	935	935	0
423	20240213	114700	99814089	935	935	935	935	0
424	20240213	114600	99814089	935	935	935	935	0
425	20240213	114500	99814089	935	934	935	934	2239
426	20240213	114400	97722295	933	933	933	933	0
427	20240213	114300	97722295	933	933	933	933	20
428	20240213	114200	97703635	934	934	934	934	177
429	20240213	114100	97538317	934	934	934	934	480
430	20240213	114000	97089997	935	935	935	935	1
431	20240213	113900	97089062	935	935	935	935	0
432	20240213	113800	97089062	935	935	935	935	16
433	20240213	113700	97074102	935	935	935	935	31
434	20240213	113600	97045117	935	935	935	935	199
435	20240213	113500	96859052	935	935	935	935	0
436	20240213	113400	96859052	935	935	935	935	5
437	20240213	113300	96854377	935	935	935	935	0
438	20240213	113200	96854377	935	935	935	935	4
439	20240213	113100	96850637	935	935	935	935	517
440	20240213	113000	96367242	935	935	935	935	0
441	20240213	112900	96367242	935	935	935	935	2
442	20240213	112800	96365372	935	935	935	935	1300
443	20240213	112700	95149872	936	936	936	936	187
444	20240213	112600	94974840	935	935	935	935	0
445	20240213	112500	94974840	935	935	935	935	0
446	20240213	112400	94974840	935	935	935	935	51
447	20240213	112300	94927155	934	934	934	934	0
448	20240213	112200	94927155	934	935	935	934	46
449	20240213	112100	94884176	935	935	935	935	352
450	20240213	112000	94555056	935	935	935	935	0
451	20240213	111900	94555056	935	935	935	935	0
452	20240213	111800	94555056	935	935	935	935	10
453	20240213	111700	94545706	935	935	935	935	13
454	20240213	111600	94533551	935	935	935	935	22
455	20240213	111500	94512981	935	935	935	935	0
456	20240213	111400	94512981	935	935	935	935	80
457	20240213	111300	94438181	935	935	935	935	1057
458	20240213	111200	93449886	934	935	935	934	1166
459	20240213	111100	92359680	934	934	935	934	1233
460	20240213	111000	91206831	935	935	935	935	0
461	20240213	110900	91206831	935	935	935	935	39
462	20240213	110800	91170366	935	934	935	934	2097
463	20240213	110700	89211658	933	933	933	933	0
464	20240213	110600	89211658	933	933	933	933	0
465	20240213	110500	89211658	933	933	933	933	0
466	20240213	110400	89211658	933	933	933	933	2141
467	20240213	110300	87214105	932	932	932	932	0
468	20240213	110200	87214105	932	932	932	932	1
469	20240213	110100	87213173	932	932	932	932	15063
470	20240213	110000	73174457	932	932	932	932	0
471	20240213	105900	73174457	932	932	932	929	9361
472	20240213	105800	64464834	932	932	932	932	0
473	20240213	105700	64464834	932	932	932	932	2231
474	20240213	105600	62385542	932	932	932	932	30
475	20240213	105500	62357582	932	932	932	932	0
476	20240213	105400	62357582	932	932	932	932	0
477	20240213	105300	62357582	932	932	932	932	26
478	20240213	105200	62333350	931	931	931	931	1
479	20240213	105100	62332419	932	932	932	932	1181
480	20240213	105000	61231727	932	932	932	931	628
481	20240213	104900	60646831	932	932	932	932	0
482	20240213	104800	60646831	932	932	932	932	521
483	20240213	104700	60161259	932	931	932	931	27
484	20240213	104600	60136096	931	931	931	931	1583
485	20240213	104500	58662323	931	931	932	931	1263
486	20240213	104400	57486291	932	932	932	932	0
487	20240213	104300	57486291	932	932	932	932	3452
488	20240213	104200	54269027	932	933	933	932	528
489	20240213	104100	53776443	933	933	933	933	61
490	20240213	104000	53719530	933	933	933	933	108
491	20240213	103900	53618766	933	933	933	933	30
492	20240213	103800	53590776	933	933	933	933	295
493	20240213	103700	53315541	934	933	934	933	1413
494	20240213	103600	51997105	933	933	933	933	1161
495	20240213	103500	50913892	933	933	933	933	0
496	20240213	103400	50913892	933	933	933	933	12
497	20240213	103300	50902696	933	933	933	933	66
498	20240213	103200	50841118	933	933	933	933	0
499	20240213	103100	50841118	933	933	933	933	30
500	20240213	103000	50813128	933	933	933	933	0
501	20240213	102900	50813128	933	933	933	933	0
502	20240213	102800	50813128	933	933	933	933	0
503	20240213	102700	50813128	933	933	933	933	26
504	20240213	102600	50788870	933	933	933	933	0
505	20240213	102500	50788870	933	933	933	933	0
506	20240213	102400	50788870	933	933	933	933	364
507	20240213	102300	50449258	933	933	933	932	715
508	20240213	102200	49782704	933	933	933	933	0
509	20240213	102100	49782704	933	933	933	933	18
510	20240213	102000	49765910	933	933	933	933	18
511	20240213	101900	49749116	933	933	933	933	26
512	20240213	101800	49724858	933	933	933	933	1
513	20240213	101700	49723925	933	933	933	933	2
514	20240213	101600	49722059	933	933	933	933	47
515	20240213	101500	49678208	933	933	933	933	0
516	20240213	101400	49678208	933	933	933	933	39
517	20240213	101300	49641821	933	933	933	933	1
518	20240213	101200	49640888	933	933	933	933	26
519	20240213	101100	49616630	933	933	933	933	0
520	20240213	101000	49616630	933	933	933	933	21
521	20240213	100900	49597037	933	933	933	933	192
522	20240213	100800	49417901	932	932	932	932	200
523	20240213	100700	49231501	933	934	934	933	73
524	20240213	100600	49163366	934	934	934	934	0
525	20240213	100500	49163366	934	934	934	934	0
526	20240213	100400	49163366	934	934	934	934	37
527	20240213	100300	49128808	935	935	935	935	0
528	20240213	100200	49128808	935	935	935	935	0
529	20240213	100100	49128808	935	933	935	932	2171
530	20240213	100000	47104126	934	934	934	934	262
531	20240213	095900	46859418	935	934	935	934	137
532	20240213	095800	46731334	934	934	934	934	150
533	20240213	095700	46591234	934	934	934	934	23
534	20240213	095600	46569752	933	933	933	933	1
535	20240213	095500	46568819	933	933	933	933	200
536	20240213	095400	46382219	933	933	933	933	2
537	20240213	095300	46380353	934	934	934	934	112
538	20240213	095200	46275745	935	935	935	935	10
539	20240213	095100	46266395	935	935	935	935	54
540	20240213	095000	46215905	935	935	935	935	7
541	20240213	094900	46209360	934	934	934	934	0
542	20240213	094800	46209360	934	934	934	934	1158
543	20240213	094700	45127788	933	932	933	932	8095
544	20240213	094600	37575351	931	931	931	931	28
545	20240213	094500	37549283	931	931	931	931	85
546	20240213	094400	37470148	932	931	932	931	10348
547	20240213	094300	27831260	930	930	930	930	714
548	20240213	094200	27167240	930	930	930	930	12
549	20240213	094100	27156080	930	930	930	930	16
550	20240213	094000	27141200	930	930	930	930	500
551	20240213	093900	26676200	931	931	931	931	5
552	20240213	093800	26671545	931	931	931	930	224
553	20240213	093700	26463222	930	930	930	930	500
554	20240213	093600	25998222	930	931	931	930	1114
555	20240213	093500	24962088	930	929	930	929	1264
556	20240213	093400	23786583	930	932	932	930	147
557	20240213	093300	23649831	929	930	932	929	1356
558	20240213	093200	22390014	930	932	932	930	1504
559	20240213	093100	20991286	930	930	930	930	1468
560	20240213	093000	19626046	930	930	930	930	189
561	20240213	092900	19450276	930	930	930	930	0
562	20240213	092800	19450276	930	930	930	930	1513
563	20240213	092700	18043186	930	929	930	929	1237
564	20240213	092600	16894008	929	930	930	929	909
565	20240213	092500	16049426	931	931	931	931	0
566	20240213	092400	16049426	931	931	931	931	511
567	20240213	092300	15573685	931	931	931	931	200
568	20240213	092200	15387485	932	932	932	932	0
569	20240213	092100	15387485	932	931	932	930	5674
570	20240213	092000	10110624	931	932	932	931	266
571	20240213	091900	9862853	930	930	930	930	0
572	20240213	091800	9862853	930	932	932	930	324
573	20240213	091700	9561386	932	931	932	931	114
574	20240213	091600	9455152	932	932	932	932	73
575	20240213	091500	9387116	930	930	930	930	0
576	20240213	091400	9387116	930	932	932	930	1265
577	20240213	091300	8209830	933	933	933	933	501
578	20240213	091200	7742397	933	933	933	932	1737
579	20240213	091100	6121791	933	933	934	933	527
580	20240213	091000	5629633	933	933	933	933	1088
581	20240213	090900	4614529	933	933	933	933	47
582	20240213	090800	4570678	933	934	934	933	1281
583	20240213	090700	3374846	934	934	934	934	10
584	20240213	090600	3365506	934	935	935	934	240
585	20240213	090500	3141116	935	935	935	935	25
586	20240213	090400	3117741	935	935	935	935	29
587	20240213	090300	3090626	935	933	935	933	447
588	20240213	090200	2672805	933	933	933	933	55
589	20240213	090100	2621490	933	932	933	932	1301
590	20240213	090000	1407776	931	931	931	931	1460