KissMeData/004060/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184100	146584820	429	429	429	429	1687
3	20240215	184000	146584820	429	429	429	429	0
4	20240215	183900	146584820	429	429	429	429	0
5	20240215	183800	146584820	429	429	429	429	0
6	20240215	183700	146584820	429	429	429	429	0
7	20240215	183600	146584820	429	429	429	429	0
8	20240215	183500	146584820	429	429	429	429	0
9	20240215	183400	146584820	429	429	429	429	0
10	20240215	183300	146584820	429	429	429	429	0
11	20240215	183200	146584820	429	429	429	429	0
12	20240215	183100	146584820	429	429	429	429	0
13	20240215	183000	146584820	429	429	429	429	0
14	20240215	182900	146584820	429	429	429	429	0
15	20240215	182800	146584820	429	429	429	429	0
16	20240215	182700	146584820	429	429	429	429	0
17	20240215	182600	146584820	429	429	429	429	0
18	20240215	182500	146584820	429	429	429	429	0
19	20240215	182400	146584820	429	429	429	429	0
20	20240215	182300	146584820	429	429	429	429	0
21	20240215	182200	146584820	429	429	429	429	0
22	20240215	182100	146584820	429	429	429	429	0
23	20240215	182000	146584820	429	429	429	429	0
24	20240215	181900	146584820	429	429	429	429	0
25	20240215	181800	146584820	429	429	429	429	0
26	20240215	181700	146584820	429	429	429	429	0
27	20240215	181600	146584820	429	429	429	429	0
28	20240215	181500	146584820	429	429	429	429	0
29	20240215	181400	146584820	429	429	429	429	0
30	20240215	181300	146584820	429	429	429	429	0
31	20240215	181200	146584820	429	429	429	429	0
32	20240215	181100	146584820	429	429	429	429	1687
33	20240215	181000	146584820	429	429	429	429	0
34	20240215	180900	146584820	429	429	429	429	0
35	20240215	180800	146584820	429	429	429	429	0
36	20240215	180700	146584820	429	429	429	429	0
37	20240215	180600	146584820	429	429	429	429	0
38	20240215	180500	146584820	429	429	429	429	0
39	20240215	180400	146584820	429	429	429	429	0
40	20240215	180300	146584820	429	429	429	429	0
41	20240215	180200	146584820	429	429	429	429	0
42	20240215	180100	146584820	429	429	429	429	0
43	20240215	180000	146584820	429	429	429	429	0
44	20240215	175900	146584820	429	429	429	429	0
45	20240215	175800	146584820	429	429	429	429	0
46	20240215	175700	146584820	429	429	429	429	0
47	20240215	175600	146584820	429	429	429	429	0
48	20240215	175500	146584820	429	429	429	429	0
49	20240215	175400	146584820	429	429	429	429	0
50	20240215	175300	146584820	429	429	429	429	0
51	20240215	175200	146584820	429	429	429	429	0
52	20240215	175100	146584820	429	429	429	429	0
53	20240215	175000	146584820	429	429	429	429	0
54	20240215	174900	146584820	429	429	429	429	0
55	20240215	174800	146584820	429	429	429	429	0
56	20240215	174700	146584820	429	429	429	429	0
57	20240215	174600	146584820	429	429	429	429	0
58	20240215	174500	146584820	429	429	429	429	0
59	20240215	174400	146584820	429	429	429	429	0
60	20240215	174300	146584820	429	429	429	429	0
61	20240215	174200	146584820	429	429	429	429	0
62	20240215	174100	146584820	429	429	429	429	1687
63	20240215	174000	146584820	429	429	429	429	0
64	20240215	173900	146584820	429	429	429	429	0
65	20240215	173800	146584820	429	429	429	429	0
66	20240215	173700	146584820	429	429	429	429	0
67	20240215	173600	146584820	429	429	429	429	0
68	20240215	173500	146584820	429	429	429	429	0
69	20240215	173400	146584820	429	429	429	429	0
70	20240215	173300	146584820	429	429	429	429	0
71	20240215	173200	146584820	429	429	429	429	0
72	20240215	173100	146584820	429	429	429	429	0
73	20240215	173000	146584820	429	429	429	429	0
74	20240215	172900	146584820	429	429	429	429	0
75	20240215	172800	146584820	429	429	429	429	0
76	20240215	172700	146584820	429	429	429	429	0
77	20240215	172600	146584820	429	429	429	429	0
78	20240215	172500	146584820	429	429	429	429	0
79	20240215	172400	146584820	429	429	429	429	0
80	20240215	172300	146584820	429	429	429	429	0
81	20240215	172200	146584820	429	429	429	429	0
82	20240215	172100	146584820	429	429	429	429	0
83	20240215	172000	146584820	429	429	429	429	0
84	20240215	171900	146584820	429	429	429	429	0
85	20240215	171800	146584820	429	429	429	429	0
86	20240215	171700	146584820	429	429	429	429	0
87	20240215	171600	146584820	429	429	429	429	0
88	20240215	171500	146584820	429	429	429	429	0
89	20240215	171400	146584820	429	429	429	429	0
90	20240215	171300	146584820	429	429	429	429	0
91	20240215	171200	146584820	429	429	429	429	0
92	20240215	171100	146584820	429	429	429	429	1687
93	20240215	171000	146584820	429	429	429	429	0
94	20240215	170900	146584820	429	429	429	429	0
95	20240215	170800	146584820	429	429	429	429	0
96	20240215	170700	146584820	429	429	429	429	0
97	20240215	170600	146584820	429	429	429	429	0
98	20240215	170500	146584820	429	429	429	429	0
99	20240215	170400	146584820	429	429	429	429	0
100	20240215	170300	146584820	429	429	429	429	0
101	20240215	170200	146584820	429	429	429	429	0
102	20240215	170100	146584820	429	429	429	429	0
103	20240215	170000	146584820	429	429	429	429	0
104	20240215	165900	146584820	429	429	429	429	0
105	20240215	165800	146584820	429	429	429	429	0
106	20240215	165700	146584820	429	429	429	429	0
107	20240215	165600	146584820	429	429	429	429	0
108	20240215	165500	146584820	429	429	429	429	0
109	20240215	165400	146584820	429	429	429	429	0
110	20240215	165300	146584820	429	429	429	429	0
111	20240215	165200	146584820	429	429	429	429	0
112	20240215	165100	146584820	429	429	429	429	0
113	20240215	165000	146584820	429	429	429	429	0
114	20240215	164900	146584820	429	429	429	429	0
115	20240215	164800	146584820	429	429	429	429	0
116	20240215	164700	146584820	429	429	429	429	0
117	20240215	164600	146584820	429	429	429	429	0
118	20240215	164500	146584820	429	429	429	429	0
119	20240215	164400	146584820	429	429	429	429	0
120	20240215	164300	146584820	429	429	429	429	0
121	20240215	164200	146584820	429	429	429	429	0
122	20240215	164100	146584820	429	429	429	429	1687
123	20240215	164000	146584820	429	429	429	429	0
124	20240215	163900	146584820	429	429	429	429	0
125	20240215	163800	146584820	429	429	429	429	0
126	20240215	163700	146584820	429	429	429	429	0
127	20240215	163600	146584820	429	429	429	429	0
128	20240215	163500	146584820	429	429	429	429	0
129	20240215	163400	146584820	429	429	429	429	0
130	20240215	163300	146584820	429	429	429	429	0
131	20240215	163200	146584820	429	429	429	429	0
132	20240215	163100	146584820	429	429	429	429	0
133	20240215	163000	146584820	429	429	429	429	0
134	20240215	162900	146584820	429	429	429	429	0
135	20240215	162800	146584820	429	429	429	429	0
136	20240215	162700	146584820	429	429	429	429	0
137	20240215	162600	146584820	429	429	429	429	0
138	20240215	162500	146584820	429	429	429	429	0
139	20240215	162400	146584820	429	429	429	429	0
140	20240215	162300	146584820	429	429	429	429	0
141	20240215	162200	146584820	429	429	429	429	0
142	20240215	162100	146584820	429	429	429	429	0
143	20240215	162000	146584820	429	429	429	429	0
144	20240215	161900	146584820	429	429	429	429	0
145	20240215	161800	146584820	429	429	429	429	0
146	20240215	161700	146584820	429	429	429	429	0
147	20240215	161600	146584820	429	429	429	429	0
148	20240215	161500	146584820	429	429	429	429	0
149	20240215	161400	146584820	429	429	429	429	0
150	20240215	161300	146584820	429	429	429	429	0
151	20240215	161200	146584820	429	429	429	429	0
152	20240215	161100	146584820	429	429	429	429	1687
153	20240215	161000	146584820	429	429	429	429	0
154	20240215	160900	146584820	429	429	429	429	0
155	20240215	160800	146584820	429	429	429	429	0
156	20240215	160700	146584820	429	429	429	429	0
157	20240215	160600	146584820	429	429	429	429	0
158	20240215	160500	146584820	429	429	429	429	0
159	20240215	160400	146584820	429	429	429	429	0
160	20240215	160300	146584820	429	429	429	429	0
161	20240215	160200	146584820	429	429	429	429	0
162	20240215	160100	146584820	429	429	429	429	0
163	20240215	160000	146584820	429	429	429	429	0
164	20240215	155900	146584820	429	429	429	429	0
165	20240215	155800	146584820	429	429	429	429	0
166	20240215	155700	146584820	429	429	429	429	0
167	20240215	155600	146584820	429	429	429	429	0
168	20240215	155500	146584820	429	429	429	429	0
169	20240215	155400	146584820	429	429	429	429	0
170	20240215	155300	146584820	429	429	429	429	0
171	20240215	155200	146584820	429	429	429	429	0
172	20240215	155100	146584820	429	429	429	429	0
173	20240215	155000	146584820	429	429	429	429	0
174	20240215	154900	146584820	429	429	429	429	0
175	20240215	154800	146584820	429	429	429	429	0
176	20240215	154700	146584820	429	429	429	429	0
177	20240215	154600	146584820	429	429	429	429	0
178	20240215	154500	146584820	429	429	429	429	0
179	20240215	154400	146584820	429	429	429	429	0
180	20240215	154300	146584820	429	429	429	429	0
181	20240215	154200	146584820	429	429	429	429	0
182	20240215	154100	146584820	429	429	429	429	1687
183	20240215	154000	146584820	429	429	429	429	0
184	20240215	153900	146584820	429	429	429	429	0
185	20240215	153800	146584820	429	429	429	429	0
186	20240215	153700	146584820	429	429	429	429	0
187	20240215	153600	146584820	429	429	429	429	0
188	20240215	153500	146584820	429	429	429	429	0
189	20240215	153400	146584820	429	429	429	429	0
190	20240215	153300	146584820	429	429	429	429	0
191	20240215	153200	146584820	429	429	429	429	0
192	20240215	153100	146584820	429	429	429	429	0
193	20240215	153000	146584820	429	429	429	429	1687
194	20240215	152900	145861097	430	430	430	430	0
195	20240215	152800	145861097	430	430	430	430	0
196	20240215	152700	145861097	430	430	430	430	0
197	20240215	152600	145861097	430	430	430	430	0
198	20240215	152500	145861097	430	430	430	430	0
199	20240215	152400	145861097	430	430	430	430	0
200	20240215	152300	145861097	430	430	430	430	0
201	20240215	152200	145861097	430	430	430	430	0
202	20240215	152100	145861097	430	430	430	430	0
203	20240215	152000	145861097	430	430	430	430	0
204	20240215	151900	145861097	430	430	430	430	0
205	20240215	151800	145861097	430	430	430	430	0
206	20240215	151700	145861097	430	429	430	429	200
207	20240215	151600	145775294	429	429	429	429	0
208	20240215	151500	145775294	429	429	429	429	0
209	20240215	151400	145775294	429	429	429	429	3012
210	20240215	151300	144483146	429	429	429	429	34
211	20240215	151200	144468560	429	429	429	429	0
212	20240215	151100	144468560	429	429	429	429	5000
213	20240215	151000	142323560	429	426	429	426	1209
214	20240215	150900	141808523	429	429	429	429	0
215	20240215	150800	141808523	429	427	429	427	500
216	20240215	150700	141594518	427	427	427	427	100
217	20240215	150600	141551818	427	427	427	427	1900
218	20240215	150500	140740518	427	428	428	427	30
219	20240215	150400	140727679	428	428	428	428	100
220	20240215	150300	140684879	428	426	428	426	101
221	20240215	150200	140641851	428	428	428	428	0
222	20240215	150100	140641851	428	428	428	428	0
223	20240215	150000	140641851	428	428	428	428	0
224	20240215	145900	140641851	428	428	428	428	0
225	20240215	145800	140641851	428	428	428	428	0
226	20240215	145700	140641851	428	427	428	427	1603
227	20240215	145600	139957270	428	428	428	428	0
228	20240215	145500	139957270	428	428	428	428	0
229	20240215	145400	139957270	428	428	428	428	0
230	20240215	145300	139957270	428	428	428	428	0
231	20240215	145200	139957270	428	428	428	428	0
232	20240215	145100	139957270	428	428	428	428	0
233	20240215	145000	139957270	428	428	428	428	0
234	20240215	144900	139957270	428	428	428	428	0
235	20240215	144800	139957270	428	428	428	428	0
236	20240215	144700	139957270	428	428	428	428	0
237	20240215	144600	139957270	428	428	428	428	0
238	20240215	144500	139957270	428	428	428	428	0
239	20240215	144400	139957270	428	428	428	428	0
240	20240215	144300	139957270	428	428	428	428	151
241	20240215	144200	139892642	428	428	428	428	0
242	20240215	144100	139892642	428	428	428	428	100
243	20240215	144000	139849842	428	428	428	428	0
244	20240215	143900	139849842	428	428	428	428	0
245	20240215	143800	139849842	428	428	428	428	0
246	20240215	143700	139849842	428	428	428	425	33616
247	20240215	143600	125550533	429	429	429	429	0
248	20240215	143500	125550533	429	429	429	429	68
249	20240215	143400	125521361	429	429	429	429	0
250	20240215	143300	125521361	429	429	429	429	0
251	20240215	143200	125521361	429	429	429	429	0
252	20240215	143100	125521361	429	429	429	429	0
253	20240215	143000	125521361	429	429	429	429	0
254	20240215	142900	125521361	429	429	429	429	0
255	20240215	142800	125521361	429	429	429	429	517
256	20240215	142700	125299568	429	429	429	429	1
257	20240215	142600	125299139	429	429	429	429	0
258	20240215	142500	125299139	429	429	429	429	0
259	20240215	142400	125299139	429	428	429	428	9
260	20240215	142300	125295279	427	427	427	427	0
261	20240215	142200	125295279	427	427	427	427	1
262	20240215	142100	125294852	429	429	429	429	0
263	20240215	142000	125294852	429	429	429	429	0
264	20240215	141900	125294852	429	429	429	429	1
265	20240215	141800	125294423	427	427	427	427	101
266	20240215	141700	125251296	429	429	429	429	0
267	20240215	141600	125251296	429	429	429	429	1
268	20240215	141500	125250867	427	428	428	427	20
269	20240215	141400	125242308	428	428	428	428	981
270	20240215	141300	124822440	427	427	427	427	355
271	20240215	141200	124670855	427	427	427	427	0
272	20240215	141100	124670855	427	428	428	427	5
273	20240215	141000	124668716	428	428	428	428	0
274	20240215	140900	124668716	428	428	428	428	0
275	20240215	140800	124668716	428	428	428	428	1320
276	20240215	140700	124103756	429	429	429	429	0
277	20240215	140600	124103756	429	429	429	429	455
278	20240215	140500	123908561	429	429	429	429	0
279	20240215	140400	123908561	429	429	429	429	0
280	20240215	140300	123908561	429	429	429	429	0
281	20240215	140200	123908561	429	429	429	429	2
282	20240215	140100	123907703	429	429	429	429	0
283	20240215	140000	123907703	429	429	429	429	0
284	20240215	135900	123907703	429	429	429	429	0
285	20240215	135800	123907703	429	429	429	429	0
286	20240215	135700	123907703	429	429	429	429	230
287	20240215	135600	123809033	429	429	429	429	1
288	20240215	135500	123808604	430	430	430	430	0
289	20240215	135400	123808604	430	430	430	430	0
290	20240215	135300	123808604	430	430	430	430	0
291	20240215	135200	123808604	430	430	430	430	0
292	20240215	135100	123808604	430	430	430	430	0
293	20240215	135000	123808604	430	430	430	430	7
294	20240215	134900	123805594	430	430	430	430	0
295	20240215	134800	123805594	430	430	430	430	0
296	20240215	134700	123805594	430	430	430	430	0
297	20240215	134600	123805594	430	430	430	430	0
298	20240215	134500	123805594	430	430	430	430	0
299	20240215	134400	123805594	430	430	430	430	0
300	20240215	134300	123805594	430	430	430	430	1
301	20240215	134200	123805164	428	428	428	428	0
302	20240215	134100	123805164	428	429	429	428	13231
303	20240215	134000	118138886	430	430	430	430	0
304	20240215	133900	118138886	430	430	430	430	0
305	20240215	133800	118138886	430	430	430	430	0
306	20240215	133700	118138886	430	430	430	430	23
307	20240215	133600	118128996	430	430	430	430	0
308	20240215	133500	118128996	430	430	430	430	400
309	20240215	133400	117956996	430	430	430	430	1
310	20240215	133300	117956566	429	429	429	429	6004
311	20240215	133200	115380850	429	429	429	429	0
312	20240215	133100	115380850	429	429	429	429	1001
313	20240215	133000	114951421	429	429	429	429	5430
314	20240215	132900	112621951	429	429	429	429	0
315	20240215	132800	112621951	429	429	429	429	21
316	20240215	132700	112612942	429	429	429	429	500
317	20240215	132600	112398442	429	429	429	429	0
318	20240215	132500	112398442	429	429	429	429	0
319	20240215	132400	112398442	429	429	429	429	3
320	20240215	132300	112397155	429	429	429	429	1
321	20240215	132200	112396726	429	429	429	429	0
322	20240215	132100	112396726	429	429	429	429	0
323	20240215	132000	112396726	429	429	429	429	0
324	20240215	131900	112396726	429	429	429	429	0
325	20240215	131800	112396726	429	429	429	429	0
326	20240215	131700	112396726	429	429	429	428	1149
327	20240215	131600	111904805	429	429	429	429	1
328	20240215	131500	111904376	429	429	429	429	0
329	20240215	131400	111904376	429	429	429	429	0
330	20240215	131300	111904376	429	429	429	429	0
331	20240215	131200	111904376	429	429	429	429	0
332	20240215	131100	111904376	429	429	429	429	0
333	20240215	131000	111904376	429	429	429	429	0
334	20240215	130900	111904376	429	429	429	429	0
335	20240215	130800	111904376	429	429	429	429	100
336	20240215	130700	111861476	429	429	429	429	0
337	20240215	130600	111861476	429	429	429	429	342
338	20240215	130500	111714758	429	429	429	429	0
339	20240215	130400	111714758	429	429	429	429	0
340	20240215	130300	111714758	429	429	429	429	0
341	20240215	130200	111714758	429	429	429	429	0
342	20240215	130100	111714758	429	429	429	429	0
343	20240215	130000	111714758	429	429	429	429	2330
344	20240215	125900	110715188	429	429	429	429	4762
345	20240215	125800	108672290	429	429	429	429	0
346	20240215	125700	108672290	429	429	429	429	0
347	20240215	125600	108672290	429	429	429	429	1
348	20240215	125500	108671861	429	429	429	429	2
349	20240215	125400	108671003	426	426	426	426	38688
350	20240215	125300	92189915	427	427	427	427	10
351	20240215	125200	92185645	428	428	428	428	9
352	20240215	125100	92181793	427	427	427	427	2500
353	20240215	125000	91114293	428	428	428	428	0
354	20240215	124900	91114293	428	428	428	428	0
355	20240215	124800	91114293	428	428	428	428	0
356	20240215	124700	91114293	428	428	428	428	0
357	20240215	124600	91114293	428	428	428	428	0
358	20240215	124500	91114293	428	428	428	428	2
359	20240215	124400	91113437	428	428	428	428	0
360	20240215	124300	91113437	428	428	428	428	0
361	20240215	124200	91113437	428	428	428	428	100
362	20240215	124100	91070637	429	429	429	429	11
363	20240215	124000	91065918	429	429	429	429	1
364	20240215	123900	91065489	429	429	429	429	5
365	20240215	123800	91063344	429	429	429	429	1
366	20240215	123700	91062915	428	428	428	428	0
367	20240215	123600	91062915	428	428	428	428	1
368	20240215	123500	91062487	429	429	429	429	0
369	20240215	123400	91062487	429	429	429	429	100
370	20240215	123300	91019587	429	429	429	429	0
371	20240215	123200	91019587	429	429	429	429	0
372	20240215	123100	91019587	429	429	429	429	0
373	20240215	123000	91019587	429	429	429	429	0
374	20240215	122900	91019587	429	429	429	429	0
375	20240215	122800	91019587	429	429	429	429	1
376	20240215	122700	91019158	427	427	427	427	0
377	20240215	122600	91019158	427	427	427	427	4369
378	20240215	122500	89153595	427	427	427	427	0
379	20240215	122400	89153595	427	427	427	427	0
380	20240215	122300	89153595	427	427	427	427	5291
381	20240215	122200	86894338	427	427	427	427	2947
382	20240215	122100	85635969	427	427	427	427	1
383	20240215	122000	85635542	428	428	428	428	0
384	20240215	121900	85635542	428	428	428	428	0
385	20240215	121800	85635542	428	428	428	428	0
386	20240215	121700	85635542	428	428	428	428	11
387	20240215	121600	85630834	428	428	428	428	0
388	20240215	121500	85630834	428	428	428	428	0
389	20240215	121400	85630834	428	428	428	428	1
390	20240215	121300	85630406	429	429	429	429	0
391	20240215	121200	85630406	429	429	429	429	0
392	20240215	121100	85630406	429	429	429	429	0
393	20240215	121000	85630406	429	429	429	429	0
394	20240215	120900	85630406	429	429	429	429	0
395	20240215	120800	85630406	429	429	429	429	1
396	20240215	120700	85629977	429	429	429	429	0
397	20240215	120600	85629977	429	429	429	429	0
398	20240215	120500	85629977	429	429	429	429	0
399	20240215	120400	85629977	429	429	429	429	0
400	20240215	120300	85629977	429	429	429	429	0
401	20240215	120200	85629977	429	429	429	429	0
402	20240215	120100	85629977	429	429	429	429	0
403	20240215	120000	85629977	429	429	429	429	0
404	20240215	115900	85629977	429	429	429	429	0
405	20240215	115800	85629977	429	429	429	429	0
406	20240215	115700	85629977	429	429	429	429	0
407	20240215	115600	85629977	429	429	429	429	0
408	20240215	115500	85629977	429	429	429	429	0
409	20240215	115400	85629977	429	429	429	429	0
410	20240215	115300	85629977	429	429	429	429	0
411	20240215	115200	85629977	429	429	429	429	0
412	20240215	115100	85629977	429	429	429	429	0
413	20240215	115000	85629977	429	429	429	429	0
414	20240215	114900	85629977	429	428	429	427	301
415	20240215	114800	85501338	429	429	429	429	0
416	20240215	114700	85501338	429	429	429	429	0
417	20240215	114600	85501338	429	428	429	428	3168
418	20240215	114500	84145352	427	427	427	427	0
419	20240215	114400	84145352	427	427	427	427	0
420	20240215	114300	84145352	427	427	427	427	0
421	20240215	114200	84145352	427	427	427	427	0
422	20240215	114100	84145352	427	427	427	427	0
423	20240215	114000	84145352	427	428	428	427	155
424	20240215	113900	84079143	428	428	428	428	33
425	20240215	113800	84065019	428	427	428	427	11
426	20240215	113700	84060313	427	427	427	427	0
427	20240215	113600	84060313	427	427	427	427	0
428	20240215	113500	84060313	427	427	427	427	0
429	20240215	113400	84060313	427	427	427	427	0
430	20240215	113300	84060313	427	427	427	427	0
431	20240215	113200	84060313	427	427	427	427	0
432	20240215	113100	84060313	427	427	427	427	0
433	20240215	113000	84060313	427	427	427	427	0
434	20240215	112900	84060313	427	427	427	427	600
435	20240215	112800	83804113	428	428	428	428	1
436	20240215	112700	83803685	427	427	427	427	90
437	20240215	112600	83765255	428	428	428	428	0
438	20240215	112500	83765255	428	428	428	428	0
439	20240215	112400	83765255	428	428	428	428	0
440	20240215	112300	83765255	428	428	428	428	0
441	20240215	112200	83765255	428	428	428	428	0
442	20240215	112100	83765255	428	428	428	427	22
443	20240215	112000	83755840	428	428	428	428	2
444	20240215	111900	83754984	428	428	428	428	1
445	20240215	111800	83754556	427	427	427	427	0
446	20240215	111700	83754556	427	427	427	427	3682
447	20240215	111600	82182342	427	428	428	427	11
448	20240215	111500	82177635	427	427	427	427	10
449	20240215	111400	82173365	427	427	427	427	0
450	20240215	111300	82173365	427	427	427	427	4
451	20240215	111200	82171657	427	427	427	427	0
452	20240215	111100	82171657	427	427	427	427	0
453	20240215	111000	82171657	427	427	427	427	1
454	20240215	110900	82171230	428	428	428	428	0
455	20240215	110800	82171230	428	428	428	428	0
456	20240215	110700	82171230	428	428	428	428	0
457	20240215	110600	82171230	428	428	428	428	0
458	20240215	110500	82171230	428	428	428	428	0
459	20240215	110400	82171230	428	428	428	428	10
460	20240215	110300	82166950	429	429	429	429	0
461	20240215	110200	82166950	429	429	429	429	0
462	20240215	110100	82166950	429	429	429	429	0
463	20240215	110000	82166950	429	428	429	426	1192
464	20240215	105900	81656888	426	427	428	426	801
465	20240215	105800	81315374	427	427	427	427	11
466	20240215	105700	81310677	428	428	428	428	0
467	20240215	105600	81310677	428	428	428	428	1
468	20240215	105500	81310249	428	428	428	428	0
469	20240215	105400	81310249	428	428	428	428	1
470	20240215	105300	81309821	428	428	428	428	0
471	20240215	105200	81309821	428	428	428	428	0
472	20240215	105100	81309821	428	428	428	428	0
473	20240215	105000	81309821	428	428	428	428	0
474	20240215	104900	81309821	428	428	428	428	0
475	20240215	104800	81309821	428	428	428	428	0
476	20240215	104700	81309821	428	428	428	428	0
477	20240215	104600	81309821	428	428	428	428	80
478	20240215	104500	81275581	428	428	428	428	1
479	20240215	104400	81275153	428	428	428	428	0
480	20240215	104300	81275153	428	428	428	428	23
481	20240215	104200	81265309	428	428	428	428	10
482	20240215	104100	81261029	428	428	428	428	1
483	20240215	104000	81260601	426	426	426	426	0
484	20240215	103900	81260601	426	426	426	426	1
485	20240215	103800	81260175	428	428	428	428	1
486	20240215	103700	81259747	427	427	427	427	0
487	20240215	103600	81259747	427	427	427	427	8915
488	20240215	103500	77453042	428	428	428	428	0
489	20240215	103400	77453042	428	428	428	428	0
490	20240215	103300	77453042	428	428	428	428	0
491	20240215	103200	77453042	428	428	428	428	0
492	20240215	103100	77453042	428	428	428	428	0
493	20240215	103000	77453042	428	428	428	428	0
494	20240215	102900	77453042	428	428	428	428	0
495	20240215	102800	77453042	428	428	428	428	0
496	20240215	102700	77453042	428	428	428	428	0
497	20240215	102600	77453042	428	428	428	428	469
498	20240215	102500	77252310	428	428	428	428	0
499	20240215	102400	77252310	428	428	428	428	1
500	20240215	102300	77251882	428	428	428	427	27
501	20240215	102200	77240327	429	429	429	429	0
502	20240215	102100	77240327	429	429	429	429	10
503	20240215	102000	77236037	429	429	429	429	0
504	20240215	101900	77236037	429	429	429	429	0
505	20240215	101800	77236037	429	428	429	427	300
506	20240215	101700	77107646	429	428	429	428	881
507	20240215	101600	76729698	428	428	428	428	0
508	20240215	101500	76729698	428	429	429	428	508
509	20240215	101400	76511774	428	428	428	428	11607
510	20240215	101300	71543978	428	428	428	428	25103
511	20240215	101200	60799894	429	429	429	429	0
512	20240215	101100	60799894	429	429	429	429	0
513	20240215	101000	60799894	429	429	429	429	0
514	20240215	100900	60799894	429	429	429	429	1
515	20240215	100800	60799465	427	427	427	427	4661
516	20240215	100700	58809218	429	429	429	429	0
517	20240215	100600	58809218	429	429	429	429	0
518	20240215	100500	58809218	429	428	429	428	500
519	20240215	100400	58594785	428	428	428	428	0
520	20240215	100300	58594785	428	428	428	428	100
521	20240215	100200	58551985	428	428	428	428	1
522	20240215	100100	58551557	427	427	427	427	0
523	20240215	100000	58551557	427	427	427	427	0
524	20240215	095900	58551557	427	427	427	427	3124
525	20240215	095800	57217609	428	428	428	428	0
526	20240215	095700	57217609	428	428	428	428	0
527	20240215	095600	57217609	428	428	428	428	0
528	20240215	095500	57217609	428	428	428	428	400
529	20240215	095400	57046409	429	429	429	429	0
530	20240215	095300	57046409	429	429	429	429	12
531	20240215	095200	57041261	428	428	428	428	0
532	20240215	095100	57041261	428	428	428	428	8000
533	20240215	095000	53617261	428	428	428	428	0
534	20240215	094900	53617261	428	428	428	428	500
535	20240215	094800	53403261	429	429	429	429	0
536	20240215	094700	53403261	429	428	429	428	13784
537	20240215	094600	47503308	427	427	427	427	300
538	20240215	094500	47375208	426	426	426	426	0
539	20240215	094400	47375208	426	426	426	426	0
540	20240215	094300	47375208	426	428	428	426	5306
541	20240215	094200	45111040	428	428	428	428	169
542	20240215	094100	45038708	428	428	428	428	10
543	20240215	094000	45034428	426	426	426	426	0
544	20240215	093900	45034428	426	426	426	426	35
545	20240215	093800	45019518	428	428	428	428	0
546	20240215	093700	45019518	428	428	428	428	92
547	20240215	093600	44980142	428	428	428	428	0
548	20240215	093500	44980142	428	428	428	428	18
549	20240215	093400	44972438	428	427	428	427	242
550	20240215	093300	44869093	427	427	427	427	1669
551	20240215	093200	44156430	426	428	428	426	40
552	20240215	093100	44139330	428	426	428	426	5016
553	20240215	093000	42002482	427	427	427	427	17200
554	20240215	092900	34658082	428	428	428	428	0
555	20240215	092800	34658082	428	429	429	428	24
556	20240215	092700	34647809	428	428	428	428	2
557	20240215	092600	34646953	428	428	428	428	0
558	20240215	092500	34646953	428	428	428	428	40
559	20240215	092400	34629833	428	428	428	428	16
560	20240215	092300	34622985	427	429	429	427	449
561	20240215	092200	34431082	429	428	429	428	2
562	20240215	092100	34430225	428	428	428	428	1
563	20240215	092000	34429797	427	428	428	427	50
564	20240215	091900	34408446	427	427	427	427	0
565	20240215	091800	34408446	427	427	427	427	0
566	20240215	091700	34408446	427	427	427	427	0
567	20240215	091600	34408446	427	427	427	427	0
568	20240215	091500	34408446	427	428	428	427	109
569	20240215	091400	34361803	427	428	428	427	11093
570	20240215	091300	29623016	428	428	428	428	200
571	20240215	091200	29537416	428	428	428	428	0
572	20240215	091100	29537416	428	428	428	428	1
573	20240215	091000	29536988	428	428	428	428	6002
574	20240215	090900	26968132	428	428	428	428	1
575	20240215	090800	26967704	429	429	429	429	5300
576	20240215	090700	24694004	429	429	429	429	6174
577	20240215	090600	22045358	429	427	429	427	7769
578	20240215	090500	18716921	428	428	428	427	29
579	20240215	090400	18704510	428	429	430	427	31760
580	20240215	090300	5128271	430	428	430	428	4932
581	20240215	090200	3017226	428	430	430	428	5494
582	20240215	090100	660688	430	430	430	430	0
583	20240215	090000	660688	430	432	432	430	1534