KissMeData/033830/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191000	67136660	936	936	936	936	116
3	20240213	190900	67136660	936	936	936	936	0
4	20240213	190800	67136660	936	936	936	936	0
5	20240213	190700	67136660	936	936	936	936	0
6	20240213	190600	67136660	936	936	936	936	0
7	20240213	190500	67136660	936	936	936	936	0
8	20240213	190400	67136660	936	936	936	936	0
9	20240213	190300	67136660	936	936	936	936	0
10	20240213	190200	67136660	936	936	936	936	0
11	20240213	190100	67136660	936	936	936	936	0
12	20240213	190000	67136660	936	936	936	936	0
13	20240213	185900	67136660	936	936	936	936	0
14	20240213	185800	67136660	936	936	936	936	0
15	20240213	185700	67136660	936	936	936	936	0
16	20240213	185600	67136660	936	936	936	936	0
17	20240213	185500	67136660	936	936	936	936	0
18	20240213	185400	67136660	936	936	936	936	0
19	20240213	185300	67136660	936	936	936	936	0
20	20240213	185200	67136660	936	936	936	936	0
21	20240213	185100	67136660	936	936	936	936	0
22	20240213	185000	67136660	936	936	936	936	0
23	20240213	184900	67136660	936	936	936	936	0
24	20240213	184800	67136660	936	936	936	936	0
25	20240213	184700	67136660	936	936	936	936	0
26	20240213	184600	67136660	936	936	936	936	0
27	20240213	184500	67136660	936	936	936	936	0
28	20240213	184400	67136660	936	936	936	936	0
29	20240213	184300	67136660	936	936	936	936	0
30	20240213	184200	67136660	936	936	936	936	0
31	20240213	184100	67136660	936	936	936	936	0
32	20240213	184000	67136660	936	936	936	936	116
33	20240213	183900	67136660	936	936	936	936	0
34	20240213	183800	67136660	936	936	936	936	0
35	20240213	183700	67136660	936	936	936	936	0
36	20240213	183600	67136660	936	936	936	936	0
37	20240213	183500	67136660	936	936	936	936	0
38	20240213	183400	67136660	936	936	936	936	0
39	20240213	183300	67136660	936	936	936	936	0
40	20240213	183200	67136660	936	936	936	936	0
41	20240213	183100	67136660	936	936	936	936	0
42	20240213	183000	67136660	936	936	936	936	0
43	20240213	182900	67136660	936	936	936	936	0
44	20240213	182800	67136660	936	936	936	936	0
45	20240213	182700	67136660	936	936	936	936	0
46	20240213	182600	67136660	936	936	936	936	0
47	20240213	182500	67136660	936	936	936	936	0
48	20240213	182400	67136660	936	936	936	936	0
49	20240213	182300	67136660	936	936	936	936	0
50	20240213	182200	67136660	936	936	936	936	0
51	20240213	182100	67136660	936	936	936	936	0
52	20240213	182000	67136660	936	936	936	936	0
53	20240213	181900	67136660	936	936	936	936	0
54	20240213	181800	67136660	936	936	936	936	0
55	20240213	181700	67136660	936	936	936	936	0
56	20240213	181600	67136660	936	936	936	936	0
57	20240213	181500	67136660	936	936	936	936	0
58	20240213	181400	67136660	936	936	936	936	0
59	20240213	181300	67136660	936	936	936	936	0
60	20240213	181200	67136660	936	936	936	936	0
61	20240213	181100	67136660	936	936	936	936	0
62	20240213	181000	67136660	936	936	936	936	116
63	20240213	180900	67136660	936	936	936	936	0
64	20240213	180800	67136660	936	936	936	936	0
65	20240213	180700	67136660	936	936	936	936	0
66	20240213	180600	67136660	936	936	936	936	0
67	20240213	180500	67136660	936	936	936	936	0
68	20240213	180400	67136660	936	936	936	936	0
69	20240213	180300	67136660	936	936	936	936	0
70	20240213	180200	67136660	936	936	936	936	0
71	20240213	180100	67136660	936	936	936	936	0
72	20240213	180000	67136660	936	936	936	936	0
73	20240213	175900	67136660	936	936	936	936	0
74	20240213	175800	67136660	936	936	936	936	0
75	20240213	175700	67136660	936	936	936	936	0
76	20240213	175600	67136660	936	936	936	936	0
77	20240213	175500	67136660	936	936	936	936	0
78	20240213	175400	67136660	936	936	936	936	0
79	20240213	175300	67136660	936	936	936	936	0
80	20240213	175200	67136660	936	936	936	936	0
81	20240213	175100	67136660	936	936	936	936	0
82	20240213	175000	67136660	936	936	936	936	0
83	20240213	174900	67136660	936	936	936	936	0
84	20240213	174800	67136660	936	936	936	936	0
85	20240213	174700	67136660	936	936	936	936	0
86	20240213	174600	67136660	936	936	936	936	0
87	20240213	174500	67136660	936	936	936	936	0
88	20240213	174400	67136660	936	936	936	936	0
89	20240213	174300	67136660	936	936	936	936	0
90	20240213	174200	67136660	936	936	936	936	0
91	20240213	174100	67136660	936	936	936	936	0
92	20240213	174000	67136660	936	936	936	936	116
93	20240213	173900	67136660	936	936	936	936	0
94	20240213	173800	67136660	936	936	936	936	0
95	20240213	173700	67136660	936	936	936	936	0
96	20240213	173600	67136660	936	936	936	936	0
97	20240213	173500	67136660	936	936	936	936	0
98	20240213	173400	67136660	936	936	936	936	0
99	20240213	173300	67136660	936	936	936	936	0
100	20240213	173200	67136660	936	936	936	936	0
101	20240213	173100	67136660	936	936	936	936	0
102	20240213	173000	67136660	936	936	936	936	0
103	20240213	172900	67136660	936	936	936	936	0
104	20240213	172800	67136660	936	936	936	936	0
105	20240213	172700	67136660	936	936	936	936	0
106	20240213	172600	67136660	936	936	936	936	0
107	20240213	172500	67136660	936	936	936	936	0
108	20240213	172400	67136660	936	936	936	936	0
109	20240213	172300	67136660	936	936	936	936	0
110	20240213	172200	67136660	936	936	936	936	0
111	20240213	172100	67136660	936	936	936	936	0
112	20240213	172000	67136660	936	936	936	936	0
113	20240213	171900	67136660	936	936	936	936	0
114	20240213	171800	67136660	936	936	936	936	0
115	20240213	171700	67136660	936	936	936	936	0
116	20240213	171600	67136660	936	936	936	936	0
117	20240213	171500	67136660	936	936	936	936	0
118	20240213	171400	67136660	936	936	936	936	0
119	20240213	171300	67136660	936	936	936	936	0
120	20240213	171200	67136660	936	936	936	936	0
121	20240213	171100	67136660	936	936	936	936	0
122	20240213	171000	67136660	936	936	936	936	116
123	20240213	170900	67136660	936	936	936	936	0
124	20240213	170800	67136660	936	936	936	936	0
125	20240213	170700	67136660	936	936	936	936	0
126	20240213	170600	67136660	936	936	936	936	0
127	20240213	170500	67136660	936	936	936	936	0
128	20240213	170400	67136660	936	936	936	936	0
129	20240213	170300	67136660	936	936	936	936	0
130	20240213	170200	67136660	936	936	936	936	0
131	20240213	170100	67136660	936	936	936	936	0
132	20240213	170000	67136660	936	936	936	936	0
133	20240213	165900	67136660	936	936	936	936	0
134	20240213	165800	67136660	936	936	936	936	0
135	20240213	165700	67136660	936	936	936	936	0
136	20240213	165600	67136660	936	936	936	936	0
137	20240213	165500	67136660	936	936	936	936	0
138	20240213	165400	67136660	936	936	936	936	0
139	20240213	165300	67136660	936	936	936	936	0
140	20240213	165200	67136660	936	936	936	936	0
141	20240213	165100	67136660	936	936	936	936	0
142	20240213	165000	67136660	936	936	936	936	0
143	20240213	164900	67136660	936	936	936	936	0
144	20240213	164800	67136660	936	936	936	936	0
145	20240213	164700	67136660	936	936	936	936	0
146	20240213	164600	67136660	936	936	936	936	0
147	20240213	164500	67136660	936	936	936	936	0
148	20240213	164400	67136660	936	936	936	936	0
149	20240213	164300	67136660	936	936	936	936	0
150	20240213	164200	67136660	936	936	936	936	0
151	20240213	164100	67136660	936	936	936	936	0
152	20240213	164000	67136660	936	936	936	936	116
153	20240213	163900	67136660	936	936	936	936	0
154	20240213	163800	67136660	936	936	936	936	0
155	20240213	163700	67136660	936	936	936	936	0
156	20240213	163600	67136660	936	936	936	936	0
157	20240213	163500	67136660	936	936	936	936	0
158	20240213	163400	67136660	936	936	936	936	0
159	20240213	163300	67136660	936	936	936	936	0
160	20240213	163200	67136660	936	936	936	936	0
161	20240213	163100	67136660	936	936	936	936	0
162	20240213	163000	67136660	936	936	936	936	0
163	20240213	162900	67136660	936	936	936	936	0
164	20240213	162800	67136660	936	936	936	936	0
165	20240213	162700	67136660	936	936	936	936	0
166	20240213	162600	67136660	936	936	936	936	0
167	20240213	162500	67136660	936	936	936	936	0
168	20240213	162400	67136660	936	936	936	936	0
169	20240213	162300	67136660	936	936	936	936	0
170	20240213	162200	67136660	936	936	936	936	0
171	20240213	162100	67136660	936	936	936	936	0
172	20240213	162000	67136660	936	936	936	936	0
173	20240213	161900	67136660	936	936	936	936	0
174	20240213	161800	67136660	936	936	936	936	0
175	20240213	161700	67136660	936	936	936	936	0
176	20240213	161600	67136660	936	936	936	936	0
177	20240213	161500	67136660	936	936	936	936	0
178	20240213	161400	67136660	936	936	936	936	0
179	20240213	161300	67136660	936	936	936	936	0
180	20240213	161200	67136660	936	936	936	936	0
181	20240213	161100	67136660	936	936	936	936	0
182	20240213	161000	67136660	936	936	936	936	116
183	20240213	160900	67136660	936	936	936	936	0
184	20240213	160800	67136660	936	936	936	936	0
185	20240213	160700	67136660	936	936	936	936	0
186	20240213	160600	67136660	936	936	936	936	0
187	20240213	160500	67136660	936	936	936	936	0
188	20240213	160400	67136660	936	936	936	936	0
189	20240213	160300	67136660	936	936	936	936	0
190	20240213	160200	67136660	936	936	936	936	0
191	20240213	160100	67136660	936	936	936	936	0
192	20240213	160000	67136660	936	936	936	936	0
193	20240213	155900	67136660	936	936	936	936	0
194	20240213	155800	67136660	936	936	936	936	0
195	20240213	155700	67136660	936	936	936	936	0
196	20240213	155600	67136660	936	936	936	936	0
197	20240213	155500	67136660	936	936	936	936	0
198	20240213	155400	67136660	936	936	936	936	0
199	20240213	155300	67136660	936	936	936	936	0
200	20240213	155200	67136660	936	936	936	936	0
201	20240213	155100	67136660	936	936	936	936	0
202	20240213	155000	67136660	936	936	936	936	0
203	20240213	154900	67136660	936	936	936	936	0
204	20240213	154800	67136660	936	936	936	936	0
205	20240213	154700	67136660	936	936	936	936	0
206	20240213	154600	67136660	936	936	936	936	0
207	20240213	154500	67136660	936	936	936	936	0
208	20240213	154400	67136660	936	936	936	936	0
209	20240213	154300	67136660	936	936	936	936	0
210	20240213	154200	67136660	936	936	936	936	0
211	20240213	154100	67136660	936	936	936	936	0
212	20240213	154000	67136660	936	936	936	936	116
213	20240213	153900	67136660	936	936	936	936	0
214	20240213	153800	67136660	936	936	936	936	0
215	20240213	153700	67136660	936	936	936	936	0
216	20240213	153600	67136660	936	936	936	936	0
217	20240213	153500	67136660	936	936	936	936	0
218	20240213	153400	67136660	936	936	936	936	0
219	20240213	153300	67136660	936	936	936	936	0
220	20240213	153200	67136660	936	936	936	936	0
221	20240213	153100	67136660	936	936	936	936	0
222	20240213	153000	67136660	936	936	936	936	116
223	20240213	152900	67028084	935	935	935	935	0
224	20240213	152800	67028084	935	935	935	935	0
225	20240213	152700	67028084	935	935	935	935	0
226	20240213	152600	67028084	935	935	935	935	0
227	20240213	152500	67028084	935	935	935	935	0
228	20240213	152400	67028084	935	935	935	935	0
229	20240213	152300	67028084	935	935	935	935	0
230	20240213	152200	67028084	935	935	935	935	0
231	20240213	152100	67028084	935	935	935	935	0
232	20240213	152000	67028084	935	935	935	935	0
233	20240213	151900	67028084	935	935	935	935	0
234	20240213	151800	67028084	935	935	935	935	0
235	20240213	151700	67028084	935	935	935	935	0
236	20240213	151600	67028084	935	935	935	935	0
237	20240213	151500	67028084	935	935	935	935	1
238	20240213	151400	67027149	937	937	937	937	0
239	20240213	151300	67027149	937	937	937	937	0
240	20240213	151200	67027149	937	937	937	937	0
241	20240213	151100	67027149	937	937	937	937	0
242	20240213	151000	67027149	937	937	937	937	0
243	20240213	150900	67027149	937	937	937	937	0
244	20240213	150800	67027149	937	937	937	937	0
245	20240213	150700	67027149	937	937	937	937	0
246	20240213	150600	67027149	937	937	937	937	97
247	20240213	150500	66936260	938	938	938	938	1
248	20240213	150400	66935322	937	937	937	937	194
249	20240213	150300	66753544	938	938	938	938	0
250	20240213	150200	66753544	938	938	938	938	0
251	20240213	150100	66753544	938	938	938	938	0
252	20240213	150000	66753544	938	938	938	938	0
253	20240213	145900	66753544	938	938	938	938	0
254	20240213	145800	66753544	938	938	938	938	0
255	20240213	145700	66753544	938	938	938	938	0
256	20240213	145600	66753544	938	938	938	938	0
257	20240213	145500	66753544	938	938	938	938	0
258	20240213	145400	66753544	938	938	938	938	588
259	20240213	145300	66202000	937	936	937	936	1012
260	20240213	145200	65253809	936	936	936	936	0
261	20240213	145100	65253809	936	936	936	936	0
262	20240213	145000	65253809	936	936	936	936	0
263	20240213	144900	65253809	936	936	936	936	0
264	20240213	144800	65253809	936	936	936	936	0
265	20240213	144700	65253809	936	936	936	936	0
266	20240213	144600	65253809	936	936	936	936	0
267	20240213	144500	65253809	936	936	936	936	0
268	20240213	144400	65253809	936	936	936	936	0
269	20240213	144300	65253809	936	936	936	936	0
270	20240213	144200	65253809	936	936	936	936	0
271	20240213	144100	65253809	936	936	936	936	1
272	20240213	144000	65252873	936	936	936	936	0
273	20240213	143900	65252873	936	936	936	936	1
274	20240213	143800	65251937	936	936	936	936	0
275	20240213	143700	65251937	936	936	936	936	0
276	20240213	143600	65251937	936	936	936	936	0
277	20240213	143500	65251937	936	936	936	936	38
278	20240213	143400	65216369	936	936	936	936	2060
279	20240213	143300	63288209	934	934	934	934	0
280	20240213	143200	63288209	934	934	934	934	0
281	20240213	143100	63288209	934	934	934	934	0
282	20240213	143000	63288209	934	934	934	934	0
283	20240213	142900	63288209	934	934	934	934	0
284	20240213	142800	63288209	934	934	934	934	0
285	20240213	142700	63288209	934	934	934	934	0
286	20240213	142600	63288209	934	934	934	934	0
287	20240213	142500	63288209	934	934	934	934	0
288	20240213	142400	63288209	934	934	934	934	1497
289	20240213	142300	61890011	935	935	935	935	4607
290	20240213	142200	57582466	936	936	936	936	0
291	20240213	142100	57582466	936	936	936	936	0
292	20240213	142000	57582466	936	936	936	936	100
293	20240213	141900	57488866	935	935	935	935	393
294	20240213	141800	57121411	935	935	935	935	6607
295	20240213	141700	50943866	936	936	936	936	0
296	20240213	141600	50943866	936	936	936	936	0
297	20240213	141500	50943866	936	936	936	936	37
298	20240213	141400	50909234	936	936	936	936	0
299	20240213	141300	50909234	936	936	936	936	0
300	20240213	141200	50909234	936	936	936	936	0
301	20240213	141100	50909234	936	936	936	936	0
302	20240213	141000	50909234	936	936	936	936	0
303	20240213	140900	50909234	936	936	936	936	0
304	20240213	140800	50909234	936	936	936	936	0
305	20240213	140700	50909234	936	936	936	936	0
306	20240213	140600	50909234	936	936	936	936	0
307	20240213	140500	50909234	936	936	936	936	0
308	20240213	140400	50909234	936	936	936	936	0
309	20240213	140300	50909234	936	936	936	936	0
310	20240213	140200	50909234	936	936	936	936	0
311	20240213	140100	50909234	936	936	936	936	0
312	20240213	140000	50909234	936	936	936	936	0
313	20240213	135900	50909234	936	936	936	936	0
314	20240213	135800	50909234	936	936	936	936	0
315	20240213	135700	50909234	936	936	936	936	0
316	20240213	135600	50909234	936	936	936	936	1
317	20240213	135500	50908298	937	937	937	937	0
318	20240213	135400	50908298	937	937	937	937	12
319	20240213	135300	50897054	937	937	937	937	200
320	20240213	135200	50709654	937	937	937	937	0
321	20240213	135100	50709654	937	937	937	937	1
322	20240213	135000	50708717	937	937	937	937	0
323	20240213	134900	50708717	937	937	937	937	0
324	20240213	134800	50708717	937	937	937	937	1
325	20240213	134700	50707780	935	935	935	935	500
326	20240213	134600	50240280	936	936	936	936	0
327	20240213	134500	50240280	936	936	936	936	0
328	20240213	134400	50240280	936	936	936	936	0
329	20240213	134300	50240280	936	936	936	936	0
330	20240213	134200	50240280	936	936	936	936	0
331	20240213	134100	50240280	936	936	936	936	1096
332	20240213	134000	49214424	938	938	938	938	0
333	20240213	133900	49214424	938	938	938	938	0
334	20240213	133800	49214424	938	938	938	938	0
335	20240213	133700	49214424	938	938	938	938	0
336	20240213	133600	49214424	938	938	938	938	0
337	20240213	133500	49214424	938	938	938	938	0
338	20240213	133400	49214424	938	938	938	938	0
339	20240213	133300	49214424	938	938	938	938	0
340	20240213	133200	49214424	938	938	938	938	0
341	20240213	133100	49214424	938	938	938	938	0
342	20240213	133000	49214424	938	938	938	938	0
343	20240213	132900	49214424	938	938	938	938	0
344	20240213	132800	49214424	938	938	938	938	0
345	20240213	132700	49214424	938	938	938	938	0
346	20240213	132600	49214424	938	938	938	938	0
347	20240213	132500	49214424	938	938	938	938	0
348	20240213	132400	49214424	938	938	938	938	0
349	20240213	132300	49214424	938	938	938	938	0
350	20240213	132200	49214424	938	938	938	938	0
351	20240213	132100	49214424	938	938	938	938	0
352	20240213	132000	49214424	938	938	938	938	0
353	20240213	131900	49214424	938	938	938	938	0
354	20240213	131800	49214424	938	938	938	938	0
355	20240213	131700	49214424	938	938	938	938	0
356	20240213	131600	49214424	938	938	938	938	0
357	20240213	131500	49214424	938	938	938	938	0
358	20240213	131400	49214424	938	938	938	938	0
359	20240213	131300	49214424	938	938	938	938	0
360	20240213	131200	49214424	938	938	938	938	0
361	20240213	131100	49214424	938	938	938	938	0
362	20240213	131000	49214424	938	938	938	938	0
363	20240213	130900	49214424	938	938	938	938	0
364	20240213	130800	49214424	938	938	938	938	0
365	20240213	130700	49214424	938	938	938	938	0
366	20240213	130600	49214424	938	938	938	938	0
367	20240213	130500	49214424	938	938	938	938	0
368	20240213	130400	49214424	938	938	938	938	0
369	20240213	130300	49214424	938	938	938	938	0
370	20240213	130200	49214424	938	938	938	938	0
371	20240213	130100	49214424	938	938	938	938	0
372	20240213	130000	49214424	938	938	938	938	0
373	20240213	125900	49214424	938	938	938	938	0
374	20240213	125800	49214424	938	938	938	938	0
375	20240213	125700	49214424	938	938	938	938	0
376	20240213	125600	49214424	938	938	938	938	0
377	20240213	125500	49214424	938	938	938	938	0
378	20240213	125400	49214424	938	938	938	938	0
379	20240213	125300	49214424	938	938	938	938	0
380	20240213	125200	49214424	938	938	938	938	0
381	20240213	125100	49214424	938	938	938	938	0
382	20240213	125000	49214424	938	938	938	938	0
383	20240213	124900	49214424	938	938	938	938	0
384	20240213	124800	49214424	938	938	938	938	0
385	20240213	124700	49214424	938	938	938	938	0
386	20240213	124600	49214424	938	938	938	938	0
387	20240213	124500	49214424	938	938	938	938	0
388	20240213	124400	49214424	938	938	938	938	0
389	20240213	124300	49214424	938	938	938	938	0
390	20240213	124200	49214424	938	938	938	938	0
391	20240213	124100	49214424	938	938	938	938	0
392	20240213	124000	49214424	938	938	938	938	0
393	20240213	123900	49214424	938	938	938	938	0
394	20240213	123800	49214424	938	938	938	938	0
395	20240213	123700	49214424	938	938	938	938	0
396	20240213	123600	49214424	938	938	938	938	0
397	20240213	123500	49214424	938	938	938	938	0
398	20240213	123400	49214424	938	938	938	938	0
399	20240213	123300	49214424	938	938	938	938	0
400	20240213	123200	49214424	938	938	938	938	10
401	20240213	123100	49205044	938	938	938	938	0
402	20240213	123000	49205044	938	938	938	938	0
403	20240213	122900	49205044	938	938	938	938	0
404	20240213	122800	49205044	938	938	938	938	0
405	20240213	122700	49205044	938	938	938	938	0
406	20240213	122600	49205044	938	938	938	938	0
407	20240213	122500	49205044	938	938	938	938	0
408	20240213	122400	49205044	938	938	938	938	3
409	20240213	122300	49202230	938	938	938	938	0
410	20240213	122200	49202230	938	938	938	938	0
411	20240213	122100	49202230	938	938	938	938	0
412	20240213	122000	49202230	938	938	938	938	0
413	20240213	121900	49202230	938	938	938	938	0
414	20240213	121800	49202230	938	938	938	938	0
415	20240213	121700	49202230	938	938	938	938	0
416	20240213	121600	49202230	938	938	938	938	9
417	20240213	121500	49193788	938	938	938	938	0
418	20240213	121400	49193788	938	938	938	938	0
419	20240213	121300	49193788	938	938	938	938	0
420	20240213	121200	49193788	938	938	938	938	0
421	20240213	121100	49193788	938	938	938	938	0
422	20240213	121000	49193788	938	938	938	938	0
423	20240213	120900	49193788	938	938	938	938	0
424	20240213	120800	49193788	938	938	938	938	0
425	20240213	120700	49193788	938	938	938	938	0
426	20240213	120600	49193788	938	938	938	938	0
427	20240213	120500	49193788	938	938	938	938	0
428	20240213	120400	49193788	938	938	938	938	0
429	20240213	120300	49193788	938	938	938	938	1
430	20240213	120200	49192850	938	938	938	938	0
431	20240213	120100	49192850	938	938	938	938	0
432	20240213	120000	49192850	938	938	938	938	43
433	20240213	115900	49152516	938	938	938	938	0
434	20240213	115800	49152516	938	938	938	938	0
435	20240213	115700	49152516	938	938	938	938	0
436	20240213	115600	49152516	938	938	938	938	1
437	20240213	115500	49151578	936	936	936	936	2000
438	20240213	115400	47279578	936	936	936	936	0
439	20240213	115300	47279578	936	936	936	936	0
440	20240213	115200	47279578	936	936	936	936	0
441	20240213	115100	47279578	936	936	936	936	0
442	20240213	115000	47279578	936	936	936	936	1109
443	20240213	114900	46241554	935	935	935	935	0
444	20240213	114800	46241554	935	935	935	935	0
445	20240213	114700	46241554	935	935	935	935	0
446	20240213	114600	46241554	935	935	935	935	0
447	20240213	114500	46241554	935	935	935	935	3490
448	20240213	114400	42978404	936	936	936	936	2891
449	20240213	114300	40272428	936	936	936	936	900
450	20240213	114200	39430028	936	936	936	936	0
451	20240213	114100	39430028	936	936	936	936	0
452	20240213	114000	39430028	936	936	936	936	0
453	20240213	113900	39430028	936	936	936	936	0
454	20240213	113800	39430028	936	936	936	936	0
455	20240213	113700	39430028	936	936	936	936	0
456	20240213	113600	39430028	936	936	936	936	0
457	20240213	113500	39430028	936	936	936	936	0
458	20240213	113400	39430028	936	936	936	936	0
459	20240213	113300	39430028	936	936	936	936	0
460	20240213	113200	39430028	936	936	936	936	100
461	20240213	113100	39336428	935	935	935	935	0
462	20240213	113000	39336428	935	935	935	935	0
463	20240213	112900	39336428	935	935	935	935	0
464	20240213	112800	39336428	935	935	935	935	0
465	20240213	112700	39336428	935	935	935	935	0
466	20240213	112600	39336428	935	935	935	935	0
467	20240213	112500	39336428	935	935	935	935	0
468	20240213	112400	39336428	935	935	935	935	12
469	20240213	112300	39325208	938	938	938	938	0
470	20240213	112200	39325208	938	938	938	938	0
471	20240213	112100	39325208	938	938	938	938	26
472	20240213	112000	39300820	938	938	938	938	0
473	20240213	111900	39300820	938	938	938	938	0
474	20240213	111800	39300820	938	937	938	937	135
475	20240213	111700	39174320	935	935	935	935	0
476	20240213	111600	39174320	935	935	935	935	0
477	20240213	111500	39174320	935	935	935	935	0
478	20240213	111400	39174320	935	935	935	935	0
479	20240213	111300	39174320	935	935	935	935	0
480	20240213	111200	39174320	935	935	935	935	0
481	20240213	111100	39174320	935	935	935	935	0
482	20240213	111000	39174320	935	935	935	935	0
483	20240213	110900	39174320	935	935	935	935	0
484	20240213	110800	39174320	935	935	935	935	997
485	20240213	110700	38242125	935	935	935	935	0
486	20240213	110600	38242125	935	935	935	935	0
487	20240213	110500	38242125	935	935	935	935	0
488	20240213	110400	38242125	935	935	935	935	0
489	20240213	110300	38242125	935	935	935	935	0
490	20240213	110200	38242125	935	935	935	935	0
491	20240213	110100	38242125	935	935	935	935	0
492	20240213	110000	38242125	935	935	935	935	0
493	20240213	105900	38242125	935	935	935	935	0
494	20240213	105800	38242125	935	936	936	935	3500
495	20240213	105700	34969567	937	937	937	937	1
496	20240213	105600	34968630	936	936	936	936	0
497	20240213	105500	34968630	936	936	936	936	0
498	20240213	105400	34968630	936	936	936	936	142
499	20240213	105300	34835718	935	934	935	934	694
500	20240213	105200	34187371	934	934	934	934	0
501	20240213	105100	34187371	934	934	934	934	0
502	20240213	105000	34187371	934	934	934	934	0
503	20240213	104900	34187371	934	934	934	934	1
504	20240213	104800	34186437	934	934	934	934	74
505	20240213	104700	34117321	934	934	934	934	0
506	20240213	104600	34117321	934	934	934	934	0
507	20240213	104500	34117321	934	934	934	934	0
508	20240213	104400	34117321	934	934	934	934	0
509	20240213	104300	34117321	934	934	934	934	0
510	20240213	104200	34117321	934	934	934	934	0
511	20240213	104100	34117321	934	934	934	934	0
512	20240213	104000	34117321	934	934	934	934	0
513	20240213	103900	34117321	934	934	934	934	0
514	20240213	103800	34117321	934	934	934	934	1
515	20240213	103700	34116387	931	931	931	931	0
516	20240213	103600	34116387	931	931	931	931	0
517	20240213	103500	34116387	931	931	931	931	0
518	20240213	103400	34116387	931	931	931	931	0
519	20240213	103300	34116387	931	931	931	931	157
520	20240213	103200	33970220	931	931	931	931	0
521	20240213	103100	33970220	931	931	931	931	0
522	20240213	103000	33970220	931	931	931	931	22
523	20240213	102900	33949738	931	931	931	931	1455
524	20240213	102800	32595133	932	932	932	932	1
525	20240213	102700	32594201	934	934	934	934	0
526	20240213	102600	32594201	934	934	934	934	0
527	20240213	102500	32594201	934	934	934	934	0
528	20240213	102400	32594201	934	934	934	934	0
529	20240213	102300	32594201	934	934	934	934	221
530	20240213	102200	32387787	934	934	934	934	0
531	20240213	102100	32387787	934	934	934	934	0
532	20240213	102000	32387787	934	934	934	934	0
533	20240213	101900	32387787	934	934	934	934	0
534	20240213	101800	32387787	934	934	934	934	0
535	20240213	101700	32387787	934	934	934	934	0
536	20240213	101600	32387787	934	934	934	934	0
537	20240213	101500	32387787	934	931	934	931	5001
538	20240213	101400	27731853	931	931	931	931	13000
539	20240213	101300	15628853	931	931	931	931	10000
540	20240213	101200	6318853	934	934	934	934	1
541	20240213	101100	6317919	931	931	931	931	0
542	20240213	101000	6317919	931	931	931	931	0
543	20240213	100900	6317919	931	931	931	931	0
544	20240213	100800	6317919	931	931	931	931	0
545	20240213	100700	6317919	931	931	931	931	0
546	20240213	100600	6317919	931	932	932	931	4532
547	20240213	100500	2098483	934	934	934	934	0
548	20240213	100400	2098483	934	934	934	934	0
549	20240213	100300	2098483	934	934	934	934	2
550	20240213	100200	2096615	934	934	934	934	0
551	20240213	100100	2096615	934	934	934	934	0
552	20240213	100000	2096615	934	934	934	934	0
553	20240213	095900	2096615	934	934	934	934	0
554	20240213	095800	2096615	934	934	934	934	0
555	20240213	095700	2096615	934	934	934	934	0
556	20240213	095600	2096615	934	934	934	934	0
557	20240213	095500	2096615	934	934	934	934	0
558	20240213	095400	2096615	934	934	934	934	0
559	20240213	095300	2096615	934	934	934	934	0
560	20240213	095200	2096615	934	934	934	934	0
561	20240213	095100	2096615	934	934	934	934	4
562	20240213	095000	2092879	932	932	932	932	0
563	20240213	094900	2092879	932	932	932	932	299
564	20240213	094800	1814211	933	933	933	933	1
565	20240213	094700	1813278	934	934	934	934	0
566	20240213	094600	1813278	934	934	934	934	0
567	20240213	094500	1813278	934	934	934	934	1
568	20240213	094400	1812344	932	932	932	932	0
569	20240213	094300	1812344	932	932	932	932	0
570	20240213	094200	1812344	932	932	932	932	0
571	20240213	094100	1812344	932	932	932	932	0
572	20240213	094000	1812344	932	932	932	932	0
573	20240213	093900	1812344	932	932	932	932	940
574	20240213	093800	936264	932	932	932	932	0
575	20240213	093700	936264	932	932	932	932	0
576	20240213	093600	936264	932	932	932	932	0
577	20240213	093500	936264	932	932	932	932	1
578	20240213	093400	935332	932	932	932	932	0
579	20240213	093300	935332	932	932	932	932	0
580	20240213	093200	935332	932	932	932	932	0
581	20240213	093100	935332	932	932	932	932	0
582	20240213	093000	935332	932	932	932	932	58
583	20240213	092900	881276	932	932	932	932	1
584	20240213	092800	880344	931	931	931	931	0
585	20240213	092700	880344	931	931	931	931	0
586	20240213	092600	880344	931	931	931	931	0
587	20240213	092500	880344	931	931	931	931	0
588	20240213	092400	880344	931	931	931	931	0
589	20240213	092300	880344	931	931	931	931	0
590	20240213	092200	880344	931	933	933	931	349
591	20240213	092100	555139	934	934	934	934	0
592	20240213	092000	555139	934	934	934	934	0
593	20240213	091900	555139	934	933	934	933	2
594	20240213	091800	553272	933	933	933	933	0
595	20240213	091700	553272	933	933	933	933	0
596	20240213	091600	553272	933	933	933	933	0
597	20240213	091500	553272	933	933	933	933	0
598	20240213	091400	553272	933	933	933	933	0
599	20240213	091300	553272	933	933	933	933	340
600	20240213	091200	236052	933	933	933	933	0
601	20240213	091100	236052	933	933	933	933	2
602	20240213	091000	234186	933	933	933	933	9
603	20240213	090900	225789	933	933	933	933	0
604	20240213	090800	225789	933	932	933	932	214
605	20240213	090700	26149	933	933	933	933	0
606	20240213	090600	26149	933	933	933	933	0
607	20240213	090500	26149	933	933	933	933	0
608	20240213	090400	26149	933	933	933	933	3
609	20240213	090300	23350	934	934	934	934	0
610	20240213	090200	23350	934	934	934	934	0
611	20240213	090100	23350	934	934	934	934	0
612	20240213	090000	23350	934	934	934	934	25