KissMeData/014990/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185900	100186425	799	799	799	799	1929
3	20240215	185800	100186425	799	799	799	799	0
4	20240215	185700	100186425	799	799	799	799	0
5	20240215	185600	100186425	799	799	799	799	0
6	20240215	185500	100186425	799	799	799	799	0
7	20240215	185400	100186425	799	799	799	799	0
8	20240215	185300	100186425	799	799	799	799	0
9	20240215	185200	100186425	799	799	799	799	0
10	20240215	185100	100186425	799	799	799	799	0
11	20240215	185000	100186425	799	799	799	799	0
12	20240215	184900	100186425	799	799	799	799	0
13	20240215	184800	100186425	799	799	799	799	0
14	20240215	184700	100186425	799	799	799	799	0
15	20240215	184600	100186425	799	799	799	799	0
16	20240215	184500	100186425	799	799	799	799	0
17	20240215	184400	100186425	799	799	799	799	0
18	20240215	184300	100186425	799	799	799	799	0
19	20240215	184200	100186425	799	799	799	799	0
20	20240215	184100	100186425	799	799	799	799	0
21	20240215	184000	100186425	799	799	799	799	0
22	20240215	183900	100186425	799	799	799	799	0
23	20240215	183800	100186425	799	799	799	799	0
24	20240215	183700	100186425	799	799	799	799	0
25	20240215	183600	100186425	799	799	799	799	0
26	20240215	183500	100186425	799	799	799	799	0
27	20240215	183400	100186425	799	799	799	799	0
28	20240215	183300	100186425	799	799	799	799	0
29	20240215	183200	100186425	799	799	799	799	0
30	20240215	183100	100186425	799	799	799	799	0
31	20240215	183000	100186425	799	799	799	799	0
32	20240215	182900	100186425	799	799	799	799	1929
33	20240215	182800	100186425	799	799	799	799	0
34	20240215	182700	100186425	799	799	799	799	0
35	20240215	182600	100186425	799	799	799	799	0
36	20240215	182500	100186425	799	799	799	799	0
37	20240215	182400	100186425	799	799	799	799	0
38	20240215	182300	100186425	799	799	799	799	0
39	20240215	182200	100186425	799	799	799	799	0
40	20240215	182100	100186425	799	799	799	799	0
41	20240215	182000	100186425	799	799	799	799	0
42	20240215	181900	100186425	799	799	799	799	0
43	20240215	181800	100186425	799	799	799	799	0
44	20240215	181700	100186425	799	799	799	799	0
45	20240215	181600	100186425	799	799	799	799	0
46	20240215	181500	100186425	799	799	799	799	0
47	20240215	181400	100186425	799	799	799	799	0
48	20240215	181300	100186425	799	799	799	799	0
49	20240215	181200	100186425	799	799	799	799	0
50	20240215	181100	100186425	799	799	799	799	0
51	20240215	181000	100186425	799	799	799	799	0
52	20240215	180900	100186425	799	799	799	799	0
53	20240215	180800	100186425	799	799	799	799	0
54	20240215	180700	100186425	799	799	799	799	0
55	20240215	180600	100186425	799	799	799	799	0
56	20240215	180500	100186425	799	799	799	799	0
57	20240215	180400	100186425	799	799	799	799	0
58	20240215	180300	100186425	799	799	799	799	0
59	20240215	180200	100186425	799	799	799	799	0
60	20240215	180100	100186425	799	799	799	799	0
61	20240215	180000	100186425	799	799	799	799	0
62	20240215	175900	100186425	799	799	799	799	1929
63	20240215	175800	100186425	799	799	799	799	0
64	20240215	175700	100186425	799	799	799	799	0
65	20240215	175600	100186425	799	799	799	799	0
66	20240215	175500	100186425	799	799	799	799	0
67	20240215	175400	100186425	799	799	799	799	0
68	20240215	175300	100186425	799	799	799	799	0
69	20240215	175200	100186425	799	799	799	799	0
70	20240215	175100	100186425	799	799	799	799	0
71	20240215	175000	100186425	799	799	799	799	0
72	20240215	174900	100186425	799	799	799	799	0
73	20240215	174800	100186425	799	799	799	799	0
74	20240215	174700	100186425	799	799	799	799	0
75	20240215	174600	100186425	799	799	799	799	0
76	20240215	174500	100186425	799	799	799	799	0
77	20240215	174400	100186425	799	799	799	799	0
78	20240215	174300	100186425	799	799	799	799	0
79	20240215	174200	100186425	799	799	799	799	0
80	20240215	174100	100186425	799	799	799	799	0
81	20240215	174000	100186425	799	799	799	799	0
82	20240215	173900	100186425	799	799	799	799	0
83	20240215	173800	100186425	799	799	799	799	0
84	20240215	173700	100186425	799	799	799	799	0
85	20240215	173600	100186425	799	799	799	799	0
86	20240215	173500	100186425	799	799	799	799	0
87	20240215	173400	100186425	799	799	799	799	0
88	20240215	173300	100186425	799	799	799	799	0
89	20240215	173200	100186425	799	799	799	799	0
90	20240215	173100	100186425	799	799	799	799	0
91	20240215	173000	100186425	799	799	799	799	0
92	20240215	172900	100186425	799	799	799	799	1929
93	20240215	172800	100186425	799	799	799	799	0
94	20240215	172700	100186425	799	799	799	799	0
95	20240215	172600	100186425	799	799	799	799	0
96	20240215	172500	100186425	799	799	799	799	0
97	20240215	172400	100186425	799	799	799	799	0
98	20240215	172300	100186425	799	799	799	799	0
99	20240215	172200	100186425	799	799	799	799	0
100	20240215	172100	100186425	799	799	799	799	0
101	20240215	172000	100186425	799	799	799	799	0
102	20240215	171900	100186425	799	799	799	799	0
103	20240215	171800	100186425	799	799	799	799	0
104	20240215	171700	100186425	799	799	799	799	0
105	20240215	171600	100186425	799	799	799	799	0
106	20240215	171500	100186425	799	799	799	799	0
107	20240215	171400	100186425	799	799	799	799	0
108	20240215	171300	100186425	799	799	799	799	0
109	20240215	171200	100186425	799	799	799	799	0
110	20240215	171100	100186425	799	799	799	799	0
111	20240215	171000	100186425	799	799	799	799	0
112	20240215	170900	100186425	799	799	799	799	0
113	20240215	170800	100186425	799	799	799	799	0
114	20240215	170700	100186425	799	799	799	799	0
115	20240215	170600	100186425	799	799	799	799	0
116	20240215	170500	100186425	799	799	799	799	0
117	20240215	170400	100186425	799	799	799	799	0
118	20240215	170300	100186425	799	799	799	799	0
119	20240215	170200	100186425	799	799	799	799	0
120	20240215	170100	100186425	799	799	799	799	0
121	20240215	170000	100186425	799	799	799	799	0
122	20240215	165900	100186425	799	799	799	799	1929
123	20240215	165800	100186425	799	799	799	799	0
124	20240215	165700	100186425	799	799	799	799	0
125	20240215	165600	100186425	799	799	799	799	0
126	20240215	165500	100186425	799	799	799	799	0
127	20240215	165400	100186425	799	799	799	799	0
128	20240215	165300	100186425	799	799	799	799	0
129	20240215	165200	100186425	799	799	799	799	0
130	20240215	165100	100186425	799	799	799	799	0
131	20240215	165000	100186425	799	799	799	799	0
132	20240215	164900	100186425	799	799	799	799	0
133	20240215	164800	100186425	799	799	799	799	0
134	20240215	164700	100186425	799	799	799	799	0
135	20240215	164600	100186425	799	799	799	799	0
136	20240215	164500	100186425	799	799	799	799	0
137	20240215	164400	100186425	799	799	799	799	0
138	20240215	164300	100186425	799	799	799	799	0
139	20240215	164200	100186425	799	799	799	799	0
140	20240215	164100	100186425	799	799	799	799	0
141	20240215	164000	100186425	799	799	799	799	0
142	20240215	163900	100186425	799	799	799	799	0
143	20240215	163800	100186425	799	799	799	799	0
144	20240215	163700	100186425	799	799	799	799	0
145	20240215	163600	100186425	799	799	799	799	0
146	20240215	163500	100186425	799	799	799	799	0
147	20240215	163400	100186425	799	799	799	799	0
148	20240215	163300	100186425	799	799	799	799	0
149	20240215	163200	100186425	799	799	799	799	0
150	20240215	163100	100186425	799	799	799	799	0
151	20240215	163000	100186425	799	799	799	799	0
152	20240215	162900	100186425	799	799	799	799	1929
153	20240215	162800	100186425	799	799	799	799	0
154	20240215	162700	100186425	799	799	799	799	0
155	20240215	162600	100186425	799	799	799	799	0
156	20240215	162500	100186425	799	799	799	799	0
157	20240215	162400	100186425	799	799	799	799	0
158	20240215	162300	100186425	799	799	799	799	0
159	20240215	162200	100186425	799	799	799	799	0
160	20240215	162100	100186425	799	799	799	799	0
161	20240215	162000	100186425	799	799	799	799	0
162	20240215	161900	100186425	799	799	799	799	0
163	20240215	161800	100186425	799	799	799	799	0
164	20240215	161700	100186425	799	799	799	799	0
165	20240215	161600	100186425	799	799	799	799	0
166	20240215	161500	100186425	799	799	799	799	0
167	20240215	161400	100186425	799	799	799	799	0
168	20240215	161300	100186425	799	799	799	799	0
169	20240215	161200	100186425	799	799	799	799	0
170	20240215	161100	100186425	799	799	799	799	0
171	20240215	161000	100186425	799	799	799	799	0
172	20240215	160900	100186425	799	799	799	799	0
173	20240215	160800	100186425	799	799	799	799	0
174	20240215	160700	100186425	799	799	799	799	0
175	20240215	160600	100186425	799	799	799	799	0
176	20240215	160500	100186425	799	799	799	799	0
177	20240215	160400	100186425	799	799	799	799	0
178	20240215	160300	100186425	799	799	799	799	0
179	20240215	160200	100186425	799	799	799	799	0
180	20240215	160100	100186425	799	799	799	799	0
181	20240215	160000	100186425	799	799	799	799	0
182	20240215	155900	100186425	799	799	799	799	1929
183	20240215	155800	100186425	799	799	799	799	0
184	20240215	155700	100186425	799	799	799	799	0
185	20240215	155600	100186425	799	799	799	799	0
186	20240215	155500	100186425	799	799	799	799	0
187	20240215	155400	100186425	799	799	799	799	0
188	20240215	155300	100186425	799	799	799	799	0
189	20240215	155200	100186425	799	799	799	799	0
190	20240215	155100	100186425	799	799	799	799	0
191	20240215	155000	100186425	799	799	799	799	0
192	20240215	154900	100186425	799	799	799	799	0
193	20240215	154800	100186425	799	799	799	799	0
194	20240215	154700	100186425	799	799	799	799	0
195	20240215	154600	100186425	799	799	799	799	0
196	20240215	154500	100186425	799	799	799	799	0
197	20240215	154400	100186425	799	799	799	799	0
198	20240215	154300	100186425	799	799	799	799	0
199	20240215	154200	100186425	799	799	799	799	0
200	20240215	154100	100186425	799	799	799	799	0
201	20240215	154000	100186425	799	799	799	799	0
202	20240215	153900	100186425	799	799	799	799	0
203	20240215	153800	100186425	799	799	799	799	0
204	20240215	153700	100186425	799	799	799	799	0
205	20240215	153600	100186425	799	799	799	799	0
206	20240215	153500	100186425	799	799	799	799	0
207	20240215	153400	100186425	799	799	799	799	0
208	20240215	153300	100186425	799	799	799	799	0
209	20240215	153200	100186425	799	799	799	799	0
210	20240215	153100	100186425	799	799	799	799	0
211	20240215	153000	100186425	799	799	799	799	1929
212	20240215	152900	98645154	804	804	804	804	0
213	20240215	152800	98645154	804	804	804	804	0
214	20240215	152700	98645154	804	804	804	804	0
215	20240215	152600	98645154	804	804	804	804	0
216	20240215	152500	98645154	804	804	804	804	0
217	20240215	152400	98645154	804	804	804	804	0
218	20240215	152300	98645154	804	804	804	804	0
219	20240215	152200	98645154	804	804	804	804	0
220	20240215	152100	98645154	804	804	804	804	0
221	20240215	152000	98645154	804	804	804	804	0
222	20240215	151900	98645154	804	799	804	799	25
223	20240215	151800	98625079	797	797	797	797	0
224	20240215	151700	98625079	797	797	797	797	0
225	20240215	151600	98625079	797	805	805	797	382
226	20240215	151500	98317649	805	805	805	805	100
227	20240215	151400	98237149	807	800	808	796	10383
228	20240215	151300	89877351	800	800	800	800	0
229	20240215	151200	89877351	800	800	800	800	11
230	20240215	151100	89868551	800	800	800	800	1158
231	20240215	151000	88942151	800	797	800	797	19728
232	20240215	150900	73160684	798	798	798	798	0
233	20240215	150800	73160684	798	798	799	798	1001
234	20240215	150700	72361245	799	799	799	799	7
235	20240215	150600	72355652	799	790	799	790	50094
236	20240215	150500	32364725	791	791	791	791	0
237	20240215	150400	32364725	791	791	791	791	1
238	20240215	150300	32363934	791	791	791	791	0
239	20240215	150200	32363934	791	791	791	791	22
240	20240215	150100	32346532	791	791	791	791	0
241	20240215	150000	32346532	791	791	791	791	714
242	20240215	145900	31781758	792	792	792	792	0
243	20240215	145800	31781758	792	792	792	792	0
244	20240215	145700	31781758	792	787	792	787	6361
245	20240215	145600	26765570	786	786	786	786	1
246	20240215	145500	26764784	786	786	786	786	4
247	20240215	145400	26761640	786	786	786	786	0
248	20240215	145300	26761640	786	786	786	786	0
249	20240215	145200	26761640	786	786	786	786	1
250	20240215	145100	26760854	786	786	786	786	3
251	20240215	145000	26758496	786	786	786	786	0
252	20240215	144900	26758496	786	786	786	786	16
253	20240215	144800	26745920	786	786	786	786	5
254	20240215	144700	26741990	786	786	786	786	240
255	20240215	144600	26553350	786	786	786	786	0
256	20240215	144500	26553350	786	785	786	785	2
257	20240215	144400	26551779	786	786	786	786	0
258	20240215	144300	26551779	786	785	786	785	212
259	20240215	144200	26385168	785	785	785	785	502
260	20240215	144100	25991098	786	786	786	786	0
261	20240215	144000	25991098	786	786	786	786	0
262	20240215	143900	25991098	786	786	786	786	0
263	20240215	143800	25991098	786	786	786	786	0
264	20240215	143700	25991098	786	786	786	786	0
265	20240215	143600	25991098	786	786	786	786	0
266	20240215	143500	25991098	786	786	786	786	0
267	20240215	143400	25991098	786	786	786	786	12
268	20240215	143300	25981666	786	786	786	786	0
269	20240215	143200	25981666	786	786	786	786	0
270	20240215	143100	25981666	786	786	786	786	255
271	20240215	143000	25781236	786	786	786	786	0
272	20240215	142900	25781236	786	786	786	786	13
273	20240215	142800	25771018	786	786	786	786	0
274	20240215	142700	25771018	786	786	786	786	0
275	20240215	142600	25771018	786	786	786	786	0
276	20240215	142500	25771018	786	786	786	786	0
277	20240215	142400	25771018	786	786	786	786	0
278	20240215	142300	25771018	786	786	786	786	0
279	20240215	142200	25771018	786	786	786	786	0
280	20240215	142100	25771018	786	786	786	786	0
281	20240215	142000	25771018	786	786	786	786	0
282	20240215	141900	25771018	786	786	786	786	0
283	20240215	141800	25771018	786	786	786	786	0
284	20240215	141700	25771018	786	786	786	786	0
285	20240215	141600	25771018	786	786	786	786	0
286	20240215	141500	25771018	786	786	786	786	0
287	20240215	141400	25771018	786	786	786	786	0
288	20240215	141300	25771018	786	786	786	786	0
289	20240215	141200	25771018	786	786	786	786	0
290	20240215	141100	25771018	786	786	786	786	0
291	20240215	141000	25771018	786	786	786	786	905
292	20240215	140900	25059688	786	786	786	786	0
293	20240215	140800	25059688	786	787	787	786	601
294	20240215	140700	24586796	787	787	787	787	0
295	20240215	140600	24586796	787	787	787	787	0
296	20240215	140500	24586796	787	787	787	787	0
297	20240215	140400	24586796	787	787	787	787	1
298	20240215	140300	24586009	787	787	787	787	0
299	20240215	140200	24586009	787	787	787	787	0
300	20240215	140100	24586009	787	788	788	787	5
301	20240215	140000	24582073	789	789	789	789	0
302	20240215	135900	24582073	789	789	789	789	0
303	20240215	135800	24582073	789	789	789	789	1000
304	20240215	135700	23793073	788	788	788	788	13
305	20240215	135600	23782829	788	788	788	788	186
306	20240215	135500	23636261	788	788	788	788	0
307	20240215	135400	23636261	788	788	788	788	0
308	20240215	135300	23636261	788	788	788	788	0
309	20240215	135200	23636261	788	788	788	788	0
310	20240215	135100	23636261	788	788	788	788	1
311	20240215	135000	23635473	785	785	785	785	412
312	20240215	134900	23312053	785	785	785	785	3
313	20240215	134800	23309698	785	785	785	785	0
314	20240215	134700	23309698	785	785	785	785	0
315	20240215	134600	23309698	785	785	785	785	0
316	20240215	134500	23309698	785	785	785	785	0
317	20240215	134400	23309698	785	785	785	785	25
318	20240215	134300	23290073	785	785	785	785	0
319	20240215	134200	23290073	785	785	785	785	0
320	20240215	134100	23290073	785	785	785	785	1
321	20240215	134000	23289288	783	783	783	783	0
322	20240215	133900	23289288	783	783	783	783	0
323	20240215	133800	23289288	783	783	783	783	0
324	20240215	133700	23289288	783	783	783	783	0
325	20240215	133600	23289288	783	783	783	783	0
326	20240215	133500	23289288	783	783	783	783	0
327	20240215	133400	23289288	783	783	783	783	4095
328	20240215	133300	20082903	783	783	783	783	0
329	20240215	133200	20082903	783	783	783	783	0
330	20240215	133100	20082903	783	783	783	783	0
331	20240215	133000	20082903	783	783	783	783	0
332	20240215	132900	20082903	783	783	783	783	100
333	20240215	132800	20004603	783	783	783	783	21
334	20240215	132700	19988160	783	783	783	783	0
335	20240215	132600	19988160	783	783	783	783	50
336	20240215	132500	19949010	783	783	783	783	0
337	20240215	132400	19949010	783	783	783	783	0
338	20240215	132300	19949010	783	783	783	783	0
339	20240215	132200	19949010	783	783	783	783	0
340	20240215	132100	19949010	783	783	783	783	0
341	20240215	132000	19949010	783	783	783	783	0
342	20240215	131900	19949010	783	783	783	783	0
343	20240215	131800	19949010	783	783	783	783	0
344	20240215	131700	19949010	783	783	783	783	100
345	20240215	131600	19870710	783	783	783	783	0
346	20240215	131500	19870710	783	783	783	783	0
347	20240215	131400	19870710	783	783	783	783	0
348	20240215	131300	19870710	783	783	783	783	0
349	20240215	131200	19870710	783	783	783	783	0
350	20240215	131100	19870710	783	783	783	783	0
351	20240215	131000	19870710	783	783	783	783	382
352	20240215	130900	19571604	783	783	783	783	15
353	20240215	130800	19559859	783	783	783	783	0
354	20240215	130700	19559859	783	783	783	783	0
355	20240215	130600	19559859	783	783	783	783	511
356	20240215	130500	19159746	783	783	783	783	0
357	20240215	130400	19159746	783	783	783	783	0
358	20240215	130300	19159746	783	784	784	783	4
359	20240215	130200	19156611	784	784	784	784	0
360	20240215	130100	19156611	784	784	784	784	3
361	20240215	130000	19154259	784	784	784	784	1
362	20240215	125900	19153475	784	784	784	784	0
363	20240215	125800	19153475	784	784	784	784	0
364	20240215	125700	19153475	784	784	784	784	4
365	20240215	125600	19150339	784	784	784	784	0
366	20240215	125500	19150339	784	784	784	784	0
367	20240215	125400	19150339	784	784	784	784	4
368	20240215	125300	19147203	784	784	784	784	0
369	20240215	125200	19147203	784	784	784	784	0
370	20240215	125100	19147203	784	784	784	784	1
371	20240215	125000	19146419	785	785	785	785	6
372	20240215	124900	19141709	785	785	785	785	0
373	20240215	124800	19141709	785	785	785	785	0
374	20240215	124700	19141709	785	785	785	785	0
375	20240215	124600	19141709	785	785	785	785	0
376	20240215	124500	19141709	785	785	785	785	0
377	20240215	124400	19141709	785	785	785	785	381
378	20240215	124300	18842624	788	788	788	788	0
379	20240215	124200	18842624	788	788	788	788	0
380	20240215	124100	18842624	788	788	788	788	0
381	20240215	124000	18842624	788	785	788	785	3
382	20240215	123900	18840266	788	788	788	788	1
383	20240215	123800	18839478	788	788	788	788	117
384	20240215	123700	18747282	788	788	788	788	0
385	20240215	123600	18747282	788	788	788	788	0
386	20240215	123500	18747282	788	788	788	788	0
387	20240215	123400	18747282	788	788	788	788	1
388	20240215	123300	18746494	785	785	785	785	6
389	20240215	123200	18741784	785	785	785	785	0
390	20240215	123100	18741784	785	785	785	785	0
391	20240215	123000	18741784	785	785	785	785	0
392	20240215	122900	18741784	785	785	785	785	0
393	20240215	122800	18741784	785	785	785	785	0
394	20240215	122700	18741784	785	785	785	785	0
395	20240215	122600	18741784	785	785	785	785	0
396	20240215	122500	18741784	785	785	785	785	0
397	20240215	122400	18741784	785	785	785	785	0
398	20240215	122300	18741784	785	785	785	785	0
399	20240215	122200	18741784	785	785	785	785	100
400	20240215	122100	18663284	788	788	788	788	0
401	20240215	122000	18663284	788	788	788	788	0
402	20240215	121900	18663284	788	788	788	788	0
403	20240215	121800	18663284	788	788	788	788	0
404	20240215	121700	18663284	788	788	788	788	0
405	20240215	121600	18663284	788	788	788	788	130
406	20240215	121500	18560844	788	788	788	788	0
407	20240215	121400	18560844	788	788	788	788	0
408	20240215	121300	18560844	788	788	788	788	0
409	20240215	121200	18560844	788	788	788	788	0
410	20240215	121100	18560844	788	788	788	788	0
411	20240215	121000	18560844	788	788	788	788	0
412	20240215	120900	18560844	788	788	788	788	0
413	20240215	120800	18560844	788	788	788	788	0
414	20240215	120700	18560844	788	788	788	788	0
415	20240215	120600	18560844	788	788	788	788	1
416	20240215	120500	18560056	788	788	788	788	0
417	20240215	120400	18560056	788	788	788	788	0
418	20240215	120300	18560056	788	788	788	788	0
419	20240215	120200	18560056	788	788	788	788	2
420	20240215	120100	18558480	788	788	788	788	100
421	20240215	120000	18479680	788	788	788	788	0
422	20240215	115900	18479680	788	788	788	788	0
423	20240215	115800	18479680	788	788	788	788	0
424	20240215	115700	18479680	788	788	788	788	0
425	20240215	115600	18479680	788	788	788	788	0
426	20240215	115500	18479680	788	788	788	788	0
427	20240215	115400	18479680	788	788	788	788	0
428	20240215	115300	18479680	788	788	788	788	0
429	20240215	115200	18479680	788	788	788	788	0
430	20240215	115100	18479680	788	788	788	788	0
431	20240215	115000	18479680	788	788	788	788	0
432	20240215	114900	18479680	788	788	788	788	0
433	20240215	114800	18479680	788	788	788	788	1
434	20240215	114700	18478892	788	788	788	788	0
435	20240215	114600	18478892	788	788	788	788	0
436	20240215	114500	18478892	788	788	788	788	1
437	20240215	114400	18478104	788	788	788	788	0
438	20240215	114300	18478104	788	788	788	788	0
439	20240215	114200	18478104	788	788	788	788	0
440	20240215	114100	18478104	788	788	788	788	0
441	20240215	114000	18478104	788	788	788	788	0
442	20240215	113900	18478104	788	788	788	788	0
443	20240215	113800	18478104	788	788	788	788	0
444	20240215	113700	18478104	788	788	788	788	0
445	20240215	113600	18478104	788	788	788	788	0
446	20240215	113500	18478104	788	788	788	788	0
447	20240215	113400	18478104	788	788	788	788	200
448	20240215	113300	18320504	788	788	788	788	0
449	20240215	113200	18320504	788	788	788	788	0
450	20240215	113100	18320504	788	788	788	788	0
451	20240215	113000	18320504	788	788	788	788	0
452	20240215	112900	18320504	788	788	788	788	0
453	20240215	112800	18320504	788	788	788	788	682
454	20240215	112700	17783088	788	788	788	788	248
455	20240215	112600	17587664	788	788	788	788	0
456	20240215	112500	17587664	788	788	788	788	0
457	20240215	112400	17587664	788	788	788	788	0
458	20240215	112300	17587664	788	788	788	788	1
459	20240215	112200	17586876	785	785	785	785	0
460	20240215	112100	17586876	785	785	785	785	0
461	20240215	112000	17586876	785	788	788	785	219
462	20240215	111900	17414912	786	786	786	786	0
463	20240215	111800	17414912	786	786	786	786	0
464	20240215	111700	17414912	786	786	786	786	0
465	20240215	111600	17414912	786	786	786	786	0
466	20240215	111500	17414912	786	786	786	786	2
467	20240215	111400	17413340	788	788	788	788	0
468	20240215	111300	17413340	788	788	788	788	0
469	20240215	111200	17413340	788	788	788	788	0
470	20240215	111100	17413340	788	788	788	788	0
471	20240215	111000	17413340	788	788	788	788	0
472	20240215	110900	17413340	788	788	788	788	0
473	20240215	110800	17413340	788	788	788	788	0
474	20240215	110700	17413340	788	788	788	788	10
475	20240215	110600	17405460	788	786	788	786	2000
476	20240215	110500	15829594	785	785	785	785	0
477	20240215	110400	15829594	785	785	785	785	0
478	20240215	110300	15829594	785	785	785	785	0
479	20240215	110200	15829594	785	785	785	785	3
480	20240215	110100	15827239	785	785	785	785	3
481	20240215	110000	15824884	785	785	785	785	85
482	20240215	105900	15758159	785	785	785	785	1
483	20240215	105800	15757374	785	785	785	785	18
484	20240215	105700	15743244	785	785	785	785	17
485	20240215	105600	15729899	785	785	785	785	483
486	20240215	105500	15350744	787	787	787	787	0
487	20240215	105400	15350744	787	787	787	787	0
488	20240215	105300	15350744	787	787	787	787	0
489	20240215	105200	15350744	787	787	787	787	0
490	20240215	105100	15350744	787	787	787	787	0
491	20240215	105000	15350744	787	787	787	787	0
492	20240215	104900	15350744	787	787	787	787	0
493	20240215	104800	15350744	787	787	787	787	0
494	20240215	104700	15350744	787	787	787	787	0
495	20240215	104600	15350744	787	787	787	787	0
496	20240215	104500	15350744	787	787	787	787	1
497	20240215	104400	15349957	786	782	786	781	2304
498	20240215	104300	13550027	787	787	787	787	0
499	20240215	104200	13550027	787	788	788	787	311
500	20240215	104100	13305100	788	788	788	788	3
501	20240215	104000	13302736	789	789	789	789	0
502	20240215	103900	13302736	789	789	789	789	7
503	20240215	103800	13297213	789	785	789	785	466
504	20240215	103700	12930075	781	781	781	781	0
505	20240215	103600	12930075	781	781	781	781	0
506	20240215	103500	12930075	781	782	782	781	34
507	20240215	103400	12903514	782	782	782	782	0
508	20240215	103300	12903514	782	782	782	782	0
509	20240215	103200	12903514	782	782	782	782	2
510	20240215	103100	12901950	782	782	782	782	0
511	20240215	103000	12901950	782	784	784	782	796
512	20240215	102900	12278692	784	784	784	784	0
513	20240215	102800	12278692	784	784	784	784	0
514	20240215	102700	12278692	784	784	784	784	0
515	20240215	102600	12278692	784	784	784	784	0
516	20240215	102500	12278692	784	784	784	784	0
517	20240215	102400	12278692	784	784	784	784	0
518	20240215	102300	12278692	784	784	784	784	0
519	20240215	102200	12278692	784	784	784	784	12
520	20240215	102100	12269284	784	783	784	783	278
521	20240215	102000	12051333	784	784	784	784	0
522	20240215	101900	12051333	784	784	784	784	408
523	20240215	101800	11731461	784	784	784	784	0
524	20240215	101700	11731461	784	784	784	784	0
525	20240215	101600	11731461	784	784	784	784	1
526	20240215	101500	11730677	783	783	783	782	10
527	20240215	101400	11722851	783	783	783	783	7
528	20240215	101300	11717370	783	783	783	783	107
529	20240215	101200	11633589	784	784	784	784	14
530	20240215	101100	11622613	784	784	784	784	0
531	20240215	101000	11622613	784	784	784	784	0
532	20240215	100900	11622613	784	784	784	784	4
533	20240215	100800	11619477	784	784	784	784	0
534	20240215	100700	11619477	784	785	785	784	17
535	20240215	100600	11606133	786	786	786	786	0
536	20240215	100500	11606133	786	788	788	786	31
537	20240215	100400	11581740	789	789	789	789	0
538	20240215	100300	11581740	789	789	789	789	0
539	20240215	100200	11581740	789	789	789	789	0
540	20240215	100100	11581740	789	789	789	789	0
541	20240215	100000	11581740	789	789	789	789	0
542	20240215	095900	11581740	789	789	789	789	0
543	20240215	095800	11581740	789	789	789	789	0
544	20240215	095700	11581740	789	789	789	789	777
545	20240215	095600	10968687	789	789	789	789	0
546	20240215	095500	10968687	789	789	789	789	0
547	20240215	095400	10968687	789	789	789	789	0
548	20240215	095300	10968687	789	789	789	789	4
549	20240215	095200	10965531	789	789	789	789	0
550	20240215	095100	10965531	789	789	789	789	0
551	20240215	095000	10965531	789	789	789	789	10
552	20240215	094900	10957641	790	790	790	790	0
553	20240215	094800	10957641	790	790	790	790	140
554	20240215	094700	10847041	790	790	790	790	0
555	20240215	094600	10847041	790	790	790	790	7
556	20240215	094500	10841511	790	790	790	790	0
557	20240215	094400	10841511	790	790	790	790	1
558	20240215	094300	10840721	781	790	790	781	1322
559	20240215	094200	9806006	793	793	793	793	3
560	20240215	094100	9803627	793	787	793	787	3844
561	20240215	094000	6763316	781	781	781	781	0
562	20240215	093900	6763316	781	781	781	781	650
563	20240215	093800	6255666	787	787	787	787	0
564	20240215	093700	6255666	787	787	787	787	0
565	20240215	093600	6255666	787	787	787	787	0
566	20240215	093500	6255666	787	787	787	787	6
567	20240215	093400	6250944	787	787	787	787	3
568	20240215	093300	6248583	789	789	789	789	0
569	20240215	093200	6248583	789	789	789	789	0
570	20240215	093100	6248583	789	789	789	789	1
571	20240215	093000	6247794	789	789	789	789	0
572	20240215	092900	6247794	789	789	789	789	45
573	20240215	092800	6212289	789	789	789	789	1
574	20240215	092700	6211500	781	781	781	781	0
575	20240215	092600	6211500	781	783	783	781	545
576	20240215	092500	5785160	783	784	784	783	1171
577	20240215	092400	4868219	784	784	784	784	10
578	20240215	092300	4860379	790	790	790	790	0
579	20240215	092200	4860379	790	790	790	790	10
580	20240215	092100	4852479	792	791	792	791	31
581	20240215	092000	4827942	793	793	793	793	0
582	20240215	091900	4827942	793	793	793	793	0
583	20240215	091800	4827942	793	793	793	793	0
584	20240215	091700	4827942	793	793	793	793	0
585	20240215	091600	4827942	793	793	793	793	0
586	20240215	091500	4827942	793	793	793	793	0
587	20240215	091400	4827942	793	793	793	793	13
588	20240215	091300	4817633	793	793	793	793	238
589	20240215	091200	4628899	795	794	800	793	825
590	20240215	091100	3970912	793	792	793	792	661
591	20240215	091000	3447039	793	793	793	793	0
592	20240215	090900	3447039	793	788	793	788	550
593	20240215	090800	3013169	788	788	788	788	300
594	20240215	090700	2776769	788	788	788	788	0
595	20240215	090600	2776769	788	788	788	788	2500
596	20240215	090500	806769	788	788	788	788	52
597	20240215	090400	765793	788	788	788	788	400
598	20240215	090300	450593	788	788	788	788	1
599	20240215	090200	449805	785	785	785	785	175
600	20240215	090100	312430	785	785	785	785	0
601	20240215	090000	312430	785	785	785	785	398