KissMeData/001210/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183300	31889093	797	797	797	797	638
3	20240213	183200	31889093	797	797	797	797	0
4	20240213	183100	31889093	797	797	797	797	0
5	20240213	183000	31889093	797	797	797	797	0
6	20240213	182900	31889093	797	797	797	797	0
7	20240213	182800	31889093	797	797	797	797	0
8	20240213	182700	31889093	797	797	797	797	0
9	20240213	182600	31889093	797	797	797	797	0
10	20240213	182500	31889093	797	797	797	797	0
11	20240213	182400	31889093	797	797	797	797	0
12	20240213	182300	31889093	797	797	797	797	0
13	20240213	182200	31889093	797	797	797	797	0
14	20240213	182100	31889093	797	797	797	797	0
15	20240213	182000	31889093	797	797	797	797	0
16	20240213	181900	31889093	797	797	797	797	0
17	20240213	181800	31889093	797	797	797	797	0
18	20240213	181700	31889093	797	797	797	797	0
19	20240213	181600	31889093	797	797	797	797	0
20	20240213	181500	31889093	797	797	797	797	0
21	20240213	181400	31889093	797	797	797	797	0
22	20240213	181300	31889093	797	797	797	797	0
23	20240213	181200	31889093	797	797	797	797	0
24	20240213	181100	31889093	797	797	797	797	0
25	20240213	181000	31889093	797	797	797	797	0
26	20240213	180900	31889093	797	797	797	797	0
27	20240213	180800	31889093	797	797	797	797	0
28	20240213	180700	31889093	797	797	797	797	0
29	20240213	180600	31889093	797	797	797	797	0
30	20240213	180500	31889093	797	797	797	797	0
31	20240213	180400	31889093	797	797	797	797	0
32	20240213	180300	31889093	797	797	797	797	638
33	20240213	180200	31889093	797	797	797	797	0
34	20240213	180100	31889093	797	797	797	797	0
35	20240213	180000	31889093	797	797	797	797	0
36	20240213	175900	31889093	797	797	797	797	0
37	20240213	175800	31889093	797	797	797	797	0
38	20240213	175700	31889093	797	797	797	797	0
39	20240213	175600	31889093	797	797	797	797	0
40	20240213	175500	31889093	797	797	797	797	0
41	20240213	175400	31889093	797	797	797	797	0
42	20240213	175300	31889093	797	797	797	797	0
43	20240213	175200	31889093	797	797	797	797	0
44	20240213	175100	31889093	797	797	797	797	0
45	20240213	175000	31889093	797	797	797	797	0
46	20240213	174900	31889093	797	797	797	797	0
47	20240213	174800	31889093	797	797	797	797	0
48	20240213	174700	31889093	797	797	797	797	0
49	20240213	174600	31889093	797	797	797	797	0
50	20240213	174500	31889093	797	797	797	797	0
51	20240213	174400	31889093	797	797	797	797	0
52	20240213	174300	31889093	797	797	797	797	0
53	20240213	174200	31889093	797	797	797	797	0
54	20240213	174100	31889093	797	797	797	797	0
55	20240213	174000	31889093	797	797	797	797	0
56	20240213	173900	31889093	797	797	797	797	0
57	20240213	173800	31889093	797	797	797	797	0
58	20240213	173700	31889093	797	797	797	797	0
59	20240213	173600	31889093	797	797	797	797	0
60	20240213	173500	31889093	797	797	797	797	0
61	20240213	173400	31889093	797	797	797	797	0
62	20240213	173300	31889093	797	797	797	797	638
63	20240213	173200	31889093	797	797	797	797	0
64	20240213	173100	31889093	797	797	797	797	0
65	20240213	173000	31889093	797	797	797	797	0
66	20240213	172900	31889093	797	797	797	797	0
67	20240213	172800	31889093	797	797	797	797	0
68	20240213	172700	31889093	797	797	797	797	0
69	20240213	172600	31889093	797	797	797	797	0
70	20240213	172500	31889093	797	797	797	797	0
71	20240213	172400	31889093	797	797	797	797	0
72	20240213	172300	31889093	797	797	797	797	0
73	20240213	172200	31889093	797	797	797	797	0
74	20240213	172100	31889093	797	797	797	797	0
75	20240213	172000	31889093	797	797	797	797	0
76	20240213	171900	31889093	797	797	797	797	0
77	20240213	171800	31889093	797	797	797	797	0
78	20240213	171700	31889093	797	797	797	797	0
79	20240213	171600	31889093	797	797	797	797	0
80	20240213	171500	31889093	797	797	797	797	0
81	20240213	171400	31889093	797	797	797	797	0
82	20240213	171300	31889093	797	797	797	797	0
83	20240213	171200	31889093	797	797	797	797	0
84	20240213	171100	31889093	797	797	797	797	0
85	20240213	171000	31889093	797	797	797	797	0
86	20240213	170900	31889093	797	797	797	797	0
87	20240213	170800	31889093	797	797	797	797	0
88	20240213	170700	31889093	797	797	797	797	0
89	20240213	170600	31889093	797	797	797	797	0
90	20240213	170500	31889093	797	797	797	797	0
91	20240213	170400	31889093	797	797	797	797	0
92	20240213	170300	31889093	797	797	797	797	638
93	20240213	170200	31889093	797	797	797	797	0
94	20240213	170100	31889093	797	797	797	797	0
95	20240213	170000	31889093	797	797	797	797	0
96	20240213	165900	31889093	797	797	797	797	0
97	20240213	165800	31889093	797	797	797	797	0
98	20240213	165700	31889093	797	797	797	797	0
99	20240213	165600	31889093	797	797	797	797	0
100	20240213	165500	31889093	797	797	797	797	0
101	20240213	165400	31889093	797	797	797	797	0
102	20240213	165300	31889093	797	797	797	797	0
103	20240213	165200	31889093	797	797	797	797	0
104	20240213	165100	31889093	797	797	797	797	0
105	20240213	165000	31889093	797	797	797	797	0
106	20240213	164900	31889093	797	797	797	797	0
107	20240213	164800	31889093	797	797	797	797	0
108	20240213	164700	31889093	797	797	797	797	0
109	20240213	164600	31889093	797	797	797	797	0
110	20240213	164500	31889093	797	797	797	797	0
111	20240213	164400	31889093	797	797	797	797	0
112	20240213	164300	31889093	797	797	797	797	0
113	20240213	164200	31889093	797	797	797	797	0
114	20240213	164100	31889093	797	797	797	797	0
115	20240213	164000	31889093	797	797	797	797	0
116	20240213	163900	31889093	797	797	797	797	0
117	20240213	163800	31889093	797	797	797	797	0
118	20240213	163700	31889093	797	797	797	797	0
119	20240213	163600	31889093	797	797	797	797	0
120	20240213	163500	31889093	797	797	797	797	0
121	20240213	163400	31889093	797	797	797	797	0
122	20240213	163300	31889093	797	797	797	797	638
123	20240213	163200	31889093	797	797	797	797	0
124	20240213	163100	31889093	797	797	797	797	0
125	20240213	163000	31889093	797	797	797	797	0
126	20240213	162900	31889093	797	797	797	797	0
127	20240213	162800	31889093	797	797	797	797	0
128	20240213	162700	31889093	797	797	797	797	0
129	20240213	162600	31889093	797	797	797	797	0
130	20240213	162500	31889093	797	797	797	797	0
131	20240213	162400	31889093	797	797	797	797	0
132	20240213	162300	31889093	797	797	797	797	0
133	20240213	162200	31889093	797	797	797	797	0
134	20240213	162100	31889093	797	797	797	797	0
135	20240213	162000	31889093	797	797	797	797	0
136	20240213	161900	31889093	797	797	797	797	0
137	20240213	161800	31889093	797	797	797	797	0
138	20240213	161700	31889093	797	797	797	797	0
139	20240213	161600	31889093	797	797	797	797	0
140	20240213	161500	31889093	797	797	797	797	0
141	20240213	161400	31889093	797	797	797	797	0
142	20240213	161300	31889093	797	797	797	797	0
143	20240213	161200	31889093	797	797	797	797	0
144	20240213	161100	31889093	797	797	797	797	0
145	20240213	161000	31889093	797	797	797	797	0
146	20240213	160900	31889093	797	797	797	797	0
147	20240213	160800	31889093	797	797	797	797	0
148	20240213	160700	31889093	797	797	797	797	0
149	20240213	160600	31889093	797	797	797	797	0
150	20240213	160500	31889093	797	797	797	797	0
151	20240213	160400	31889093	797	797	797	797	0
152	20240213	160300	31889093	797	797	797	797	638
153	20240213	160200	31889093	797	797	797	797	0
154	20240213	160100	31889093	797	797	797	797	0
155	20240213	160000	31889093	797	797	797	797	0
156	20240213	155900	31889093	797	797	797	797	0
157	20240213	155800	31889093	797	797	797	797	0
158	20240213	155700	31889093	797	797	797	797	0
159	20240213	155600	31889093	797	797	797	797	0
160	20240213	155500	31889093	797	797	797	797	0
161	20240213	155400	31889093	797	797	797	797	0
162	20240213	155300	31889093	797	797	797	797	0
163	20240213	155200	31889093	797	797	797	797	0
164	20240213	155100	31889093	797	797	797	797	0
165	20240213	155000	31889093	797	797	797	797	0
166	20240213	154900	31889093	797	797	797	797	0
167	20240213	154800	31889093	797	797	797	797	0
168	20240213	154700	31889093	797	797	797	797	0
169	20240213	154600	31889093	797	797	797	797	0
170	20240213	154500	31889093	797	797	797	797	0
171	20240213	154400	31889093	797	797	797	797	0
172	20240213	154300	31889093	797	797	797	797	0
173	20240213	154200	31889093	797	797	797	797	0
174	20240213	154100	31889093	797	797	797	797	0
175	20240213	154000	31889093	797	797	797	797	0
176	20240213	153900	31889093	797	797	797	797	0
177	20240213	153800	31889093	797	797	797	797	0
178	20240213	153700	31889093	797	797	797	797	0
179	20240213	153600	31889093	797	797	797	797	0
180	20240213	153500	31889093	797	797	797	797	0
181	20240213	153400	31889093	797	797	797	797	0
182	20240213	153300	31889093	797	797	797	797	638
183	20240213	153200	31889093	797	797	797	797	0
184	20240213	153100	31889093	797	797	797	797	0
185	20240213	153000	31889093	797	797	797	797	638
186	20240213	152900	31380607	796	796	796	796	0
187	20240213	152800	31380607	796	796	796	796	0
188	20240213	152700	31380607	796	796	796	796	0
189	20240213	152600	31380607	796	796	796	796	0
190	20240213	152500	31380607	796	796	796	796	0
191	20240213	152400	31380607	796	796	796	796	0
192	20240213	152300	31380607	796	796	796	796	0
193	20240213	152200	31380607	796	796	796	796	0
194	20240213	152100	31380607	796	796	796	796	0
195	20240213	152000	31380607	796	796	796	796	0
196	20240213	151900	31380607	796	796	796	796	4
197	20240213	151800	31377423	797	796	797	796	5
198	20240213	151700	31373442	797	797	797	796	80
199	20240213	151600	31309743	797	797	797	797	1
200	20240213	151500	31308946	793	797	797	793	604
201	20240213	151400	30829356	797	797	797	797	1
202	20240213	151300	30828559	797	797	797	797	1
203	20240213	151200	30827762	796	797	797	796	4
204	20240213	151100	30824575	797	797	797	797	0
205	20240213	151000	30824575	797	797	797	797	1
206	20240213	150900	30823778	797	797	797	797	1
207	20240213	150800	30822981	796	797	797	796	5
208	20240213	150700	30818997	797	797	797	797	0
209	20240213	150600	30818997	797	797	797	797	1
210	20240213	150500	30818200	797	797	797	797	0
211	20240213	150400	30818200	797	797	797	797	1
212	20240213	150300	30817403	797	797	797	797	0
213	20240213	150200	30817403	797	797	797	797	1
214	20240213	150100	30816606	797	797	797	797	0
215	20240213	150000	30816606	797	797	797	797	1
216	20240213	145900	30815809	797	797	797	797	1
217	20240213	145800	30815012	794	794	794	794	0
218	20240213	145700	30815012	794	794	794	794	5
219	20240213	145600	30811042	797	797	797	797	0
220	20240213	145500	30811042	797	797	797	797	0
221	20240213	145400	30811042	797	797	797	797	0
222	20240213	145300	30811042	797	797	797	797	0
223	20240213	145200	30811042	797	797	797	797	0
224	20240213	145100	30811042	797	797	797	797	0
225	20240213	145000	30811042	797	797	797	797	0
226	20240213	144900	30811042	797	797	797	797	0
227	20240213	144800	30811042	797	797	797	797	1
228	20240213	144700	30810245	797	797	797	797	0
229	20240213	144600	30810245	797	797	797	797	0
230	20240213	144500	30810245	797	797	797	797	0
231	20240213	144400	30810245	797	797	797	797	0
232	20240213	144300	30810245	797	797	797	797	0
233	20240213	144200	30810245	797	797	797	797	2
234	20240213	144100	30808651	797	797	797	797	0
235	20240213	144000	30808651	797	794	797	794	1301
236	20240213	143900	29772657	794	794	794	794	0
237	20240213	143800	29772657	794	794	794	794	0
238	20240213	143700	29772657	794	794	794	794	0
239	20240213	143600	29772657	794	795	795	794	21
240	20240213	143500	29755982	795	795	795	795	180
241	20240213	143400	29612882	797	797	797	797	1
242	20240213	143300	29612085	795	795	795	795	0
243	20240213	143200	29612085	795	795	795	795	0
244	20240213	143100	29612085	795	795	795	795	0
245	20240213	143000	29612085	795	795	795	795	0
246	20240213	142900	29612085	795	795	795	795	0
247	20240213	142800	29612085	795	795	795	795	0
248	20240213	142700	29612085	795	795	795	795	5
249	20240213	142600	29608110	796	796	796	796	1
250	20240213	142500	29607314	797	797	797	797	0
251	20240213	142400	29607314	797	797	797	797	0
252	20240213	142300	29607314	797	797	797	797	0
253	20240213	142200	29607314	797	797	797	797	0
254	20240213	142100	29607314	797	797	797	797	0
255	20240213	142000	29607314	797	797	797	797	0
256	20240213	141900	29607314	797	797	797	797	3
257	20240213	141800	29604923	795	795	795	795	0
258	20240213	141700	29604923	795	795	795	795	1
259	20240213	141600	29604128	797	796	797	796	3
260	20240213	141500	29601738	797	796	797	796	227
261	20240213	141400	29420905	796	796	796	796	13
262	20240213	141300	29410557	796	796	796	796	0
263	20240213	141200	29410557	796	796	796	796	4
264	20240213	141100	29407373	796	796	796	796	0
265	20240213	141000	29407373	796	796	796	796	0
266	20240213	140900	29407373	796	796	796	796	4
267	20240213	140800	29404189	796	796	796	796	0
268	20240213	140700	29404189	796	796	796	796	0
269	20240213	140600	29404189	796	796	796	796	1
270	20240213	140500	29403393	796	796	796	796	0
271	20240213	140400	29403393	796	796	796	796	0
272	20240213	140300	29403393	796	796	796	796	4
273	20240213	140200	29400209	796	796	796	796	0
274	20240213	140100	29400209	796	796	796	796	0
275	20240213	140000	29400209	796	796	796	796	4
276	20240213	135900	29397025	795	795	795	795	0
277	20240213	135800	29397025	795	795	795	795	0
278	20240213	135700	29397025	795	795	795	795	0
279	20240213	135600	29397025	795	795	795	795	0
280	20240213	135500	29397025	795	795	795	795	0
281	20240213	135400	29397025	795	795	795	795	1
282	20240213	135300	29396230	795	795	795	795	1
283	20240213	135200	29395435	796	796	796	796	0
284	20240213	135100	29395435	796	796	796	796	0
285	20240213	135000	29395435	796	796	796	796	89
286	20240213	134900	29324591	795	795	795	795	0
287	20240213	134800	29324591	795	795	795	795	0
288	20240213	134700	29324591	795	795	795	795	5
289	20240213	134600	29320616	796	796	796	796	0
290	20240213	134500	29320616	796	796	796	796	0
291	20240213	134400	29320616	796	796	796	796	0
292	20240213	134300	29320616	796	796	796	796	0
293	20240213	134200	29320616	796	796	796	796	0
294	20240213	134100	29320616	796	796	796	796	0
295	20240213	134000	29320616	796	796	796	796	10
296	20240213	133900	29312656	795	796	796	795	2
297	20240213	133800	29311065	794	794	794	794	0
298	20240213	133700	29311065	794	794	794	794	0
299	20240213	133600	29311065	794	794	794	794	0
300	20240213	133500	29311065	794	794	794	794	0
301	20240213	133400	29311065	794	794	794	794	0
302	20240213	133300	29311065	794	794	794	794	0
303	20240213	133200	29311065	794	794	794	794	1
304	20240213	133100	29310271	797	797	797	797	0
305	20240213	133000	29310271	797	797	797	797	0
306	20240213	132900	29310271	797	797	797	797	42
307	20240213	132800	29276797	797	797	797	797	0
308	20240213	132700	29276797	797	797	797	797	0
309	20240213	132600	29276797	797	797	797	797	0
310	20240213	132500	29276797	797	797	797	797	0
311	20240213	132400	29276797	797	797	797	797	0
312	20240213	132300	29276797	797	797	797	797	0
313	20240213	132200	29276797	797	797	797	797	356
314	20240213	132100	28993065	797	797	797	797	0
315	20240213	132000	28993065	797	797	797	797	70
316	20240213	131900	28937275	797	797	797	797	0
317	20240213	131800	28937275	797	797	797	797	0
318	20240213	131700	28937275	797	797	797	797	0
319	20240213	131600	28937275	797	797	797	797	0
320	20240213	131500	28937275	797	797	797	797	0
321	20240213	131400	28937275	797	797	797	797	0
322	20240213	131300	28937275	797	797	797	797	0
323	20240213	131200	28937275	797	797	797	797	0
324	20240213	131100	28937275	797	797	797	797	0
325	20240213	131000	28937275	797	797	797	797	0
326	20240213	130900	28937275	797	797	797	797	0
327	20240213	130800	28937275	797	797	797	797	0
328	20240213	130700	28937275	797	797	797	797	0
329	20240213	130600	28937275	797	797	797	797	0
330	20240213	130500	28937275	797	797	797	797	0
331	20240213	130400	28937275	797	797	797	797	0
332	20240213	130300	28937275	797	797	797	797	11
333	20240213	130200	28928508	797	797	797	797	0
334	20240213	130100	28928508	797	797	797	797	0
335	20240213	130000	28928508	797	796	797	796	130
336	20240213	125900	28824949	794	794	794	794	0
337	20240213	125800	28824949	794	794	794	794	1
338	20240213	125700	28824155	793	793	793	793	0
339	20240213	125600	28824155	793	793	793	793	0
340	20240213	125500	28824155	793	793	793	793	0
341	20240213	125400	28824155	793	794	794	793	500
342	20240213	125300	28427381	796	796	796	796	1
343	20240213	125200	28426585	796	796	796	796	0
344	20240213	125100	28426585	796	796	796	796	0
345	20240213	125000	28426585	796	796	796	796	0
346	20240213	124900	28426585	796	796	796	796	0
347	20240213	124800	28426585	796	796	796	796	0
348	20240213	124700	28426585	796	796	796	796	0
349	20240213	124600	28426585	796	796	796	796	5
350	20240213	124500	28422605	797	797	797	797	0
351	20240213	124400	28422605	797	797	797	797	0
352	20240213	124300	28422605	797	797	797	797	0
353	20240213	124200	28422605	797	797	797	797	0
354	20240213	124100	28422605	797	794	797	794	6
355	20240213	124000	28417827	796	796	796	796	1
356	20240213	123900	28417031	796	796	796	796	4
357	20240213	123800	28413847	797	796	797	796	116
358	20240213	123700	28321407	795	795	795	795	0
359	20240213	123600	28321407	795	795	795	795	497
360	20240213	123500	27926292	795	793	795	793	4
361	20240213	123400	27923114	795	795	795	795	300
362	20240213	123300	27684614	793	793	793	793	0
363	20240213	123200	27684614	793	793	793	793	1
364	20240213	123100	27683821	795	795	795	795	0
365	20240213	123000	27683821	795	795	795	795	40
366	20240213	122900	27652021	793	793	793	793	10
367	20240213	122800	27644091	795	793	795	793	65
368	20240213	122700	27592446	794	794	794	794	0
369	20240213	122600	27592446	794	794	794	794	0
370	20240213	122500	27592446	794	794	794	794	0
371	20240213	122400	27592446	794	794	794	794	5
372	20240213	122300	27588476	794	794	794	794	0
373	20240213	122200	27588476	794	794	794	794	0
374	20240213	122100	27588476	794	794	794	794	0
375	20240213	122000	27588476	794	794	794	794	0
376	20240213	121900	27588476	794	793	794	793	106
377	20240213	121800	27504318	793	793	793	793	12
378	20240213	121700	27494802	795	795	795	795	0
379	20240213	121600	27494802	795	795	795	795	0
380	20240213	121500	27494802	795	795	795	795	0
381	20240213	121400	27494802	795	795	795	795	0
382	20240213	121300	27494802	795	795	795	795	0
383	20240213	121200	27494802	795	795	795	795	0
384	20240213	121100	27494802	795	795	795	795	0
385	20240213	121000	27494802	795	795	795	795	0
386	20240213	120900	27494802	795	795	795	795	0
387	20240213	120800	27494802	795	792	795	792	51
388	20240213	120700	27454301	793	793	793	793	9
389	20240213	120600	27447164	793	793	793	793	200
390	20240213	120500	27288564	795	795	795	795	0
391	20240213	120400	27288564	795	795	795	795	0
392	20240213	120300	27288564	795	795	795	795	0
393	20240213	120200	27288564	795	795	795	795	0
394	20240213	120100	27288564	795	795	795	795	0
395	20240213	120000	27288564	795	795	795	795	200
396	20240213	115900	27129564	795	795	795	795	100
397	20240213	115800	27050064	793	793	793	793	0
398	20240213	115700	27050064	793	793	793	793	1
399	20240213	115600	27049271	795	795	795	795	0
400	20240213	115500	27049271	795	795	795	795	0
401	20240213	115400	27049271	795	795	795	795	60
402	20240213	115300	27001571	795	795	795	795	0
403	20240213	115200	27001571	795	795	795	795	0
404	20240213	115100	27001571	795	795	795	795	0
405	20240213	115000	27001571	795	795	795	795	0
406	20240213	114900	27001571	795	795	795	795	0
407	20240213	114800	27001571	795	795	795	795	0
408	20240213	114700	27001571	795	795	795	795	200
409	20240213	114600	26842571	798	798	798	798	5
410	20240213	114500	26838581	798	795	800	795	511
411	20240213	114400	26432301	795	795	795	795	0
412	20240213	114300	26432301	795	795	795	795	0
413	20240213	114200	26432301	795	795	795	795	0
414	20240213	114100	26432301	795	799	799	795	269
415	20240213	114000	26217646	799	799	799	799	5
416	20240213	113900	26213651	799	799	799	799	0
417	20240213	113800	26213651	799	799	799	799	12
418	20240213	113700	26204063	800	800	800	800	1
419	20240213	113600	26203263	800	800	800	800	1
420	20240213	113500	26202463	795	795	795	795	7
421	20240213	113400	26196898	795	795	795	795	0
422	20240213	113300	26196898	795	799	800	795	11
423	20240213	113200	26188108	799	798	799	798	1000
424	20240213	113100	25389608	800	800	800	800	0
425	20240213	113000	25389608	800	796	800	796	6500
426	20240213	112900	20196480	792	792	792	792	0
427	20240213	112800	20196480	792	792	792	792	0
428	20240213	112700	20196480	792	792	792	792	0
429	20240213	112600	20196480	792	792	792	792	0
430	20240213	112500	20196480	792	792	792	792	100
431	20240213	112400	20117280	792	792	792	792	0
432	20240213	112300	20117280	792	792	792	792	0
433	20240213	112200	20117280	792	792	792	792	0
434	20240213	112100	20117280	792	792	792	792	0
435	20240213	112000	20117280	792	792	792	792	0
436	20240213	111900	20117280	792	792	792	792	1230
437	20240213	111800	19143120	792	792	792	792	44
438	20240213	111700	19108272	795	795	795	795	0
439	20240213	111600	19108272	795	795	795	795	0
440	20240213	111500	19108272	795	795	795	795	0
441	20240213	111400	19108272	795	796	796	795	30
442	20240213	111300	19084396	796	796	796	796	7
443	20240213	111200	19078824	796	796	796	796	107
444	20240213	111100	18993652	796	796	796	796	0
445	20240213	111000	18993652	796	796	796	796	0
446	20240213	110900	18993652	796	796	796	796	7
447	20240213	110800	18988080	797	796	797	796	17
448	20240213	110700	18974538	797	796	797	796	17
449	20240213	110600	18960996	796	795	796	795	1369
450	20240213	110500	17871279	795	795	795	795	7
451	20240213	110400	17865714	795	795	795	795	11
452	20240213	110300	17856969	796	796	796	796	50
453	20240213	110200	17817169	796	796	796	796	10
454	20240213	110100	17809209	796	796	796	796	0
455	20240213	110000	17809209	796	796	796	796	0
456	20240213	105900	17809209	796	796	796	796	0
457	20240213	105800	17809209	796	796	796	796	0
458	20240213	105700	17809209	796	796	796	796	40
459	20240213	105600	17777369	796	796	796	796	0
460	20240213	105500	17777369	796	796	796	796	0
461	20240213	105400	17777369	796	796	796	796	0
462	20240213	105300	17777369	796	796	796	796	0
463	20240213	105200	17777369	796	796	796	796	0
464	20240213	105100	17777369	796	796	796	796	0
465	20240213	105000	17777369	796	796	796	796	0
466	20240213	104900	17777369	796	796	796	796	0
467	20240213	104800	17777369	796	796	796	796	0
468	20240213	104700	17777369	796	796	796	796	0
469	20240213	104600	17777369	796	796	796	796	1
470	20240213	104500	17776573	794	794	794	794	0
471	20240213	104400	17776573	794	794	794	794	0
472	20240213	104300	17776573	794	794	794	794	1
473	20240213	104200	17775779	796	796	796	796	0
474	20240213	104100	17775779	796	796	796	796	0
475	20240213	104000	17775779	796	796	796	796	0
476	20240213	103900	17775779	796	796	796	796	0
477	20240213	103800	17775779	796	796	796	796	0
478	20240213	103700	17775779	796	796	796	796	0
479	20240213	103600	17775779	796	796	796	796	0
480	20240213	103500	17775779	796	796	796	796	0
481	20240213	103400	17775779	796	796	796	796	0
482	20240213	103300	17775779	796	796	796	796	1500
483	20240213	103200	16581779	796	796	796	796	0
484	20240213	103100	16581779	796	796	796	796	40
485	20240213	103000	16549939	796	796	796	796	0
486	20240213	102900	16549939	796	796	796	796	21
487	20240213	102800	16533223	796	796	796	796	9
488	20240213	102700	16526059	796	796	796	796	0
489	20240213	102600	16526059	796	797	797	796	14
490	20240213	102500	16514910	796	796	796	796	59
491	20240213	102400	16467946	796	796	796	796	0
492	20240213	102300	16467946	796	796	796	796	0
493	20240213	102200	16467946	796	796	796	796	2
494	20240213	102100	16466354	798	798	798	798	0
495	20240213	102000	16466354	798	798	798	798	5
496	20240213	101900	16462364	798	798	798	798	0
497	20240213	101800	16462364	798	798	798	798	0
498	20240213	101700	16462364	798	798	798	798	0
499	20240213	101600	16462364	798	798	798	798	12
500	20240213	101500	16452788	798	798	798	798	0
501	20240213	101400	16452788	798	798	798	798	0
502	20240213	101300	16452788	798	798	798	798	1
503	20240213	101200	16451990	797	797	797	797	210
504	20240213	101100	16284620	798	798	798	798	0
505	20240213	101000	16284620	798	798	798	798	249
506	20240213	100900	16085918	799	799	799	799	0
507	20240213	100800	16085918	799	797	799	797	1000
508	20240213	100700	15287657	797	797	797	797	35
509	20240213	100600	15259762	797	797	797	797	0
510	20240213	100500	15259762	797	796	797	796	1249
511	20240213	100400	14265259	792	792	792	792	177
512	20240213	100300	14125075	796	796	796	796	0
513	20240213	100200	14125075	796	796	796	796	0
514	20240213	100100	14125075	796	796	796	796	200
515	20240213	100000	13965875	796	796	796	796	126
516	20240213	095900	13865579	796	796	796	796	0
517	20240213	095800	13865579	796	796	796	796	0
518	20240213	095700	13865579	796	796	796	796	0
519	20240213	095600	13865579	796	796	796	796	0
520	20240213	095500	13865579	796	796	796	796	50
521	20240213	095400	13825779	796	796	796	796	10
522	20240213	095300	13817819	796	796	796	796	0
523	20240213	095200	13817819	796	796	796	796	0
524	20240213	095100	13817819	796	789	796	789	1390
525	20240213	095000	12721095	790	790	790	790	148
526	20240213	094900	12604175	790	792	792	790	875
527	20240213	094800	11911195	797	797	797	797	0
528	20240213	094700	11911195	797	797	797	797	0
529	20240213	094600	11911195	797	797	797	797	0
530	20240213	094500	11911195	797	797	797	797	0
531	20240213	094400	11911195	797	797	797	797	0
532	20240213	094300	11911195	797	797	797	797	4
533	20240213	094200	11908007	797	797	797	797	0
534	20240213	094100	11908007	797	797	797	797	0
535	20240213	094000	11908007	797	797	797	797	0
536	20240213	093900	11908007	797	797	797	797	1
537	20240213	093800	11907210	796	796	796	796	1
538	20240213	093700	11906414	796	796	796	796	0
539	20240213	093600	11906414	796	795	796	795	519
540	20240213	093500	11493600	796	796	796	796	0
541	20240213	093400	11493600	796	796	796	796	1
542	20240213	093300	11492804	796	796	796	796	0
543	20240213	093200	11492804	796	796	796	796	1
544	20240213	093100	11492008	796	796	796	796	0
545	20240213	093000	11492008	796	796	796	796	0
546	20240213	092900	11492008	796	796	796	796	0
547	20240213	092800	11492008	796	792	796	792	2
548	20240213	092700	11490420	796	796	796	796	0
549	20240213	092600	11490420	796	796	796	796	0
550	20240213	092500	11490420	796	796	796	796	0
551	20240213	092400	11490420	796	796	796	796	1
552	20240213	092300	11489624	792	794	794	792	583
553	20240213	092200	11027269	797	797	797	797	10
554	20240213	092100	11019299	794	794	794	794	504
555	20240213	092000	10619123	799	798	799	798	500
556	20240213	091900	10219820	798	798	798	798	1
557	20240213	091800	10219022	793	793	793	793	1
558	20240213	091700	10218229	798	798	798	797	4
559	20240213	091600	10215039	797	797	797	797	500
560	20240213	091500	9816539	797	797	797	797	436
561	20240213	091400	9469047	797	797	797	797	64
562	20240213	091300	9418039	797	797	797	797	88
563	20240213	091200	9347903	799	799	799	799	200
564	20240213	091100	9188103	799	799	799	799	1
565	20240213	091000	9187304	799	799	799	799	7
566	20240213	090900	9181711	800	790	800	790	23
567	20240213	090800	9163441	800	800	800	800	0
568	20240213	090700	9163441	800	800	800	800	49
569	20240213	090600	9124241	800	800	800	800	200
570	20240213	090500	8964241	800	800	800	788	63
571	20240213	090400	8914219	800	800	800	800	1
572	20240213	090300	8913419	800	800	800	800	0
573	20240213	090200	8913419	800	789	800	789	3396
574	20240213	090100	6222224	789	789	789	784	2180
575	20240213	090000	4502209	789	790	790	789	5699