KissMeData/007460/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184700	1138353197	924	924	924	924	7808
3	20240213	184600	1138353197	924	924	924	924	0
4	20240213	184500	1138353197	924	924	924	924	0
5	20240213	184400	1138353197	924	924	924	924	0
6	20240213	184300	1138353197	924	924	924	924	0
7	20240213	184200	1138353197	924	924	924	924	0
8	20240213	184100	1138353197	924	924	924	924	0
9	20240213	184000	1138353197	924	924	924	924	0
10	20240213	183900	1138353197	924	924	924	924	0
11	20240213	183800	1138353197	924	924	924	924	0
12	20240213	183700	1138353197	924	924	924	924	0
13	20240213	183600	1138353197	924	924	924	924	0
14	20240213	183500	1138353197	924	924	924	924	0
15	20240213	183400	1138353197	924	924	924	924	0
16	20240213	183300	1138353197	924	924	924	924	0
17	20240213	183200	1138353197	924	924	924	924	0
18	20240213	183100	1138353197	924	924	924	924	0
19	20240213	183000	1138353197	924	924	924	924	0
20	20240213	182900	1138353197	924	924	924	924	0
21	20240213	182800	1138353197	924	924	924	924	0
22	20240213	182700	1138353197	924	924	924	924	0
23	20240213	182600	1138353197	924	924	924	924	0
24	20240213	182500	1138353197	924	924	924	924	0
25	20240213	182400	1138353197	924	924	924	924	0
26	20240213	182300	1138353197	924	924	924	924	0
27	20240213	182200	1138353197	924	924	924	924	0
28	20240213	182100	1138353197	924	924	924	924	0
29	20240213	182000	1138353197	924	924	924	924	0
30	20240213	181900	1138353197	924	924	924	924	0
31	20240213	181800	1138353197	924	924	924	924	0
32	20240213	181700	1138353197	924	924	924	924	7808
33	20240213	181600	1138353197	924	924	924	924	0
34	20240213	181500	1138353197	924	924	924	924	0
35	20240213	181400	1138353197	924	924	924	924	0
36	20240213	181300	1138353197	924	924	924	924	0
37	20240213	181200	1138353197	924	924	924	924	0
38	20240213	181100	1138353197	924	924	924	924	0
39	20240213	181000	1138353197	924	924	924	924	0
40	20240213	180900	1138353197	924	924	924	924	0
41	20240213	180800	1138353197	924	924	924	924	0
42	20240213	180700	1138353197	924	924	924	924	0
43	20240213	180600	1138353197	924	924	924	924	0
44	20240213	180500	1138353197	924	924	924	924	0
45	20240213	180400	1138353197	924	924	924	924	0
46	20240213	180300	1138353197	924	924	924	924	0
47	20240213	180200	1138353197	924	924	924	924	0
48	20240213	180100	1138353197	924	924	924	924	0
49	20240213	180000	1138353197	924	924	924	924	0
50	20240213	175900	1138353197	924	924	924	924	0
51	20240213	175800	1138353197	924	924	924	924	0
52	20240213	175700	1138353197	924	924	924	924	0
53	20240213	175600	1138353197	924	924	924	924	0
54	20240213	175500	1138353197	924	924	924	924	0
55	20240213	175400	1138353197	924	924	924	924	0
56	20240213	175300	1138353197	924	924	924	924	0
57	20240213	175200	1138353197	924	924	924	924	0
58	20240213	175100	1138353197	924	924	924	924	0
59	20240213	175000	1138353197	924	924	924	924	0
60	20240213	174900	1138353197	924	924	924	924	0
61	20240213	174800	1138353197	924	924	924	924	0
62	20240213	174700	1138353197	924	924	924	924	7808
63	20240213	174600	1138353197	924	924	924	924	0
64	20240213	174500	1138353197	924	924	924	924	0
65	20240213	174400	1138353197	924	924	924	924	0
66	20240213	174300	1138353197	924	924	924	924	0
67	20240213	174200	1138353197	924	924	924	924	0
68	20240213	174100	1138353197	924	924	924	924	0
69	20240213	174000	1138353197	924	924	924	924	0
70	20240213	173900	1138353197	924	924	924	924	0
71	20240213	173800	1138353197	924	924	924	924	0
72	20240213	173700	1138353197	924	924	924	924	0
73	20240213	173600	1138353197	924	924	924	924	0
74	20240213	173500	1138353197	924	924	924	924	0
75	20240213	173400	1138353197	924	924	924	924	0
76	20240213	173300	1138353197	924	924	924	924	0
77	20240213	173200	1138353197	924	924	924	924	0
78	20240213	173100	1138353197	924	924	924	924	0
79	20240213	173000	1138353197	924	924	924	924	0
80	20240213	172900	1138353197	924	924	924	924	0
81	20240213	172800	1138353197	924	924	924	924	0
82	20240213	172700	1138353197	924	924	924	924	0
83	20240213	172600	1138353197	924	924	924	924	0
84	20240213	172500	1138353197	924	924	924	924	0
85	20240213	172400	1138353197	924	924	924	924	0
86	20240213	172300	1138353197	924	924	924	924	0
87	20240213	172200	1138353197	924	924	924	924	0
88	20240213	172100	1138353197	924	924	924	924	0
89	20240213	172000	1138353197	924	924	924	924	0
90	20240213	171900	1138353197	924	924	924	924	0
91	20240213	171800	1138353197	924	924	924	924	0
92	20240213	171700	1138353197	924	924	924	924	7808
93	20240213	171600	1138353197	924	924	924	924	0
94	20240213	171500	1138353197	924	924	924	924	0
95	20240213	171400	1138353197	924	924	924	924	0
96	20240213	171300	1138353197	924	924	924	924	0
97	20240213	171200	1138353197	924	924	924	924	0
98	20240213	171100	1138353197	924	924	924	924	0
99	20240213	171000	1138353197	924	924	924	924	0
100	20240213	170900	1138353197	924	924	924	924	0
101	20240213	170800	1138353197	924	924	924	924	0
102	20240213	170700	1138353197	924	924	924	924	0
103	20240213	170600	1138353197	924	924	924	924	0
104	20240213	170500	1138353197	924	924	924	924	0
105	20240213	170400	1138353197	924	924	924	924	0
106	20240213	170300	1138353197	924	924	924	924	0
107	20240213	170200	1138353197	924	924	924	924	0
108	20240213	170100	1138353197	924	924	924	924	0
109	20240213	170000	1138353197	924	924	924	924	0
110	20240213	165900	1138353197	924	924	924	924	0
111	20240213	165800	1138353197	924	924	924	924	0
112	20240213	165700	1138353197	924	924	924	924	0
113	20240213	165600	1138353197	924	924	924	924	0
114	20240213	165500	1138353197	924	924	924	924	0
115	20240213	165400	1138353197	924	924	924	924	0
116	20240213	165300	1138353197	924	924	924	924	0
117	20240213	165200	1138353197	924	924	924	924	0
118	20240213	165100	1138353197	924	924	924	924	0
119	20240213	165000	1138353197	924	924	924	924	0
120	20240213	164900	1138353197	924	924	924	924	0
121	20240213	164800	1138353197	924	924	924	924	0
122	20240213	164700	1138353197	924	924	924	924	7808
123	20240213	164600	1138353197	924	924	924	924	0
124	20240213	164500	1138353197	924	924	924	924	0
125	20240213	164400	1138353197	924	924	924	924	0
126	20240213	164300	1138353197	924	924	924	924	0
127	20240213	164200	1138353197	924	924	924	924	0
128	20240213	164100	1138353197	924	924	924	924	0
129	20240213	164000	1138353197	924	924	924	924	0
130	20240213	163900	1138353197	924	924	924	924	0
131	20240213	163800	1138353197	924	924	924	924	0
132	20240213	163700	1138353197	924	924	924	924	0
133	20240213	163600	1138353197	924	924	924	924	0
134	20240213	163500	1138353197	924	924	924	924	0
135	20240213	163400	1138353197	924	924	924	924	0
136	20240213	163300	1138353197	924	924	924	924	0
137	20240213	163200	1138353197	924	924	924	924	0
138	20240213	163100	1138353197	924	924	924	924	0
139	20240213	163000	1138353197	924	924	924	924	0
140	20240213	162900	1138353197	924	924	924	924	0
141	20240213	162800	1138353197	924	924	924	924	0
142	20240213	162700	1138353197	924	924	924	924	0
143	20240213	162600	1138353197	924	924	924	924	0
144	20240213	162500	1138353197	924	924	924	924	0
145	20240213	162400	1138353197	924	924	924	924	0
146	20240213	162300	1138353197	924	924	924	924	0
147	20240213	162200	1138353197	924	924	924	924	0
148	20240213	162100	1138353197	924	924	924	924	0
149	20240213	162000	1138353197	924	924	924	924	0
150	20240213	161900	1138353197	924	924	924	924	0
151	20240213	161800	1138353197	924	924	924	924	0
152	20240213	161700	1138353197	924	924	924	924	7808
153	20240213	161600	1138353197	924	924	924	924	0
154	20240213	161500	1138353197	924	924	924	924	0
155	20240213	161400	1138353197	924	924	924	924	0
156	20240213	161300	1138353197	924	924	924	924	0
157	20240213	161200	1138353197	924	924	924	924	0
158	20240213	161100	1138353197	924	924	924	924	0
159	20240213	161000	1138353197	924	924	924	924	0
160	20240213	160900	1138353197	924	924	924	924	0
161	20240213	160800	1138353197	924	924	924	924	0
162	20240213	160700	1138353197	924	924	924	924	0
163	20240213	160600	1138353197	924	924	924	924	0
164	20240213	160500	1138353197	924	924	924	924	0
165	20240213	160400	1138353197	924	924	924	924	0
166	20240213	160300	1138353197	924	924	924	924	0
167	20240213	160200	1138353197	924	924	924	924	0
168	20240213	160100	1138353197	924	924	924	924	0
169	20240213	160000	1138353197	924	924	924	924	0
170	20240213	155900	1138353197	924	924	924	924	0
171	20240213	155800	1138353197	924	924	924	924	0
172	20240213	155700	1138353197	924	924	924	924	0
173	20240213	155600	1138353197	924	924	924	924	0
174	20240213	155500	1138353197	924	924	924	924	0
175	20240213	155400	1138353197	924	924	924	924	0
176	20240213	155300	1138353197	924	924	924	924	0
177	20240213	155200	1138353197	924	924	924	924	0
178	20240213	155100	1138353197	924	924	924	924	0
179	20240213	155000	1138353197	924	924	924	924	0
180	20240213	154900	1138353197	924	924	924	924	0
181	20240213	154800	1138353197	924	924	924	924	0
182	20240213	154700	1138353197	924	924	924	924	7808
183	20240213	154600	1138353197	924	924	924	924	0
184	20240213	154500	1138353197	924	924	924	924	0
185	20240213	154400	1138353197	924	924	924	924	0
186	20240213	154300	1138353197	924	924	924	924	0
187	20240213	154200	1138353197	924	924	924	924	0
188	20240213	154100	1138353197	924	924	924	924	0
189	20240213	154000	1138353197	924	924	924	924	0
190	20240213	153900	1138353197	924	924	924	924	0
191	20240213	153800	1138353197	924	924	924	924	0
192	20240213	153700	1138353197	924	924	924	924	0
193	20240213	153600	1138353197	924	924	924	924	0
194	20240213	153500	1138353197	924	924	924	924	0
195	20240213	153400	1138353197	924	924	924	924	0
196	20240213	153300	1138353197	924	924	924	924	0
197	20240213	153200	1138353197	924	924	924	924	0
198	20240213	153100	1138353197	924	924	924	924	0
199	20240213	153000	1138353197	924	924	924	924	7808
200	20240213	152900	1131138605	925	925	925	925	0
201	20240213	152800	1131138605	925	925	925	925	0
202	20240213	152700	1131138605	925	925	925	925	0
203	20240213	152600	1131138605	925	925	925	925	0
204	20240213	152500	1131138605	925	925	925	925	0
205	20240213	152400	1131138605	925	925	925	925	0
206	20240213	152300	1131138605	925	925	925	925	0
207	20240213	152200	1131138605	925	925	925	925	0
208	20240213	152100	1131138605	925	925	925	925	0
209	20240213	152000	1131138605	925	925	925	925	0
210	20240213	151900	1131138605	925	922	925	921	1178
211	20240213	151800	1130053390	925	924	925	922	3292
212	20240213	151700	1127011389	924	922	924	922	10509
213	20240213	151600	1117321889	922	923	923	921	1334
214	20240213	151500	1116091941	924	923	924	923	15
215	20240213	151400	1116078094	923	922	923	922	4416
216	20240213	151300	1112005739	924	921	924	921	1741
217	20240213	151200	1110402234	921	921	921	921	1
218	20240213	151100	1110401313	923	921	923	921	138
219	20240213	151000	1110274213	923	922	923	922	3013
220	20240213	150900	1107496222	923	923	923	922	313
221	20240213	150800	1107207424	924	922	924	922	56
222	20240213	150700	1107155688	922	925	925	922	27917
223	20240213	150600	1081391602	924	923	924	923	1354
224	20240213	150500	1080141213	923	924	925	923	7774
225	20240213	150400	1072963881	924	925	925	924	504
226	20240213	150300	1072497686	925	925	926	925	2824
227	20240213	150200	1069882670	925	925	925	924	2340
228	20240213	150100	1067718179	925	925	925	924	10097
229	20240213	150000	1058386458	924	924	925	924	885
230	20240213	145900	1057568707	925	924	925	924	2271
231	20240213	145800	1055470301	924	924	925	924	34
232	20240213	145700	1055438855	926	926	926	924	2539
233	20240213	145600	1053090265	926	927	927	925	225
234	20240213	145500	1052881697	925	926	927	925	1864
235	20240213	145400	1051155617	926	928	928	926	1727
236	20240213	145300	1049556374	928	927	928	926	1588
237	20240213	145200	1048084290	926	927	927	926	6
238	20240213	145100	1048078731	926	927	927	926	1018
239	20240213	145000	1047135048	927	928	928	927	1120
240	20240213	144900	1046096803	927	928	928	927	3076
241	20240213	144800	1043245349	927	927	928	927	1726
242	20240213	144700	1041645346	928	927	928	926	232
243	20240213	144600	1041430364	928	924	928	924	10600
244	20240213	144500	1031621010	923	922	923	922	4133
245	20240213	144400	1027808251	922	924	924	922	3059
246	20240213	144300	1024987749	922	924	924	922	2001
247	20240213	144200	1023142825	923	923	923	923	571
248	20240213	144100	1022615792	920	920	920	920	4668
249	20240213	144000	1018321232	923	921	923	920	5002
250	20240213	143900	1013718593	923	922	923	922	2001
251	20240213	143800	1011873670	923	923	923	923	1
252	20240213	143700	1011872747	923	922	923	922	107
253	20240213	143600	1011774092	923	923	923	923	0
254	20240213	143500	1011774092	923	923	923	922	346
255	20240213	143400	1011454972	923	923	923	923	1
256	20240213	143300	1011454049	923	923	923	922	670
257	20240213	143200	1010835791	923	923	923	923	52
258	20240213	143100	1010787795	923	923	923	923	2
259	20240213	143000	1010785949	921	922	922	921	1193
260	20240213	142900	1009686563	923	923	923	922	73
261	20240213	142800	1009619216	923	924	924	923	2395
262	20240213	142700	1007408629	924	924	924	924	1000
263	20240213	142600	1006484629	924	924	924	924	0
264	20240213	142500	1006484629	924	924	924	924	1
265	20240213	142400	1006483705	924	923	924	923	287
266	20240213	142300	1006218803	923	924	924	922	12
267	20240213	142200	1006207728	924	924	924	922	123
268	20240213	142100	1006094298	922	922	922	922	3117
269	20240213	142000	1003220424	924	924	924	924	0
270	20240213	141900	1003220424	924	923	924	923	21
271	20240213	141800	1003201027	924	924	924	924	11
272	20240213	141700	1003190863	923	924	924	923	111
273	20240213	141600	1003088360	924	923	924	922	1920
274	20240213	141500	1001316316	923	923	923	923	1895
275	20240213	141400	999567231	924	923	924	923	303
276	20240213	141300	999287561	923	923	923	923	1226
277	20240213	141200	998155963	924	924	924	924	1
278	20240213	141100	998155039	922	923	923	922	2395
279	20240213	141000	995945934	922	922	922	922	1
280	20240213	140900	995945012	923	923	923	923	1
281	20240213	140800	995944089	923	923	923	923	1360
282	20240213	140700	994688809	923	923	923	923	35
283	20240213	140600	994656504	924	924	924	924	200
284	20240213	140500	994471704	924	923	924	923	1001
285	20240213	140400	993546878	920	923	923	920	12015
286	20240213	140300	982493047	921	922	924	920	172
287	20240213	140200	982334476	924	924	924	924	0
288	20240213	140100	982334476	924	922	924	922	12001
289	20240213	140000	971269552	924	923	924	920	3300
290	20240213	135900	968227726	924	924	924	924	0
291	20240213	135800	968227726	924	923	924	923	42
292	20240213	135700	968188939	924	924	924	924	0
293	20240213	135600	968188939	924	924	924	924	24
294	20240213	135500	968166763	924	924	924	924	127
295	20240213	135400	968049415	924	925	925	924	19
296	20240213	135300	968031852	925	925	925	925	70
297	20240213	135200	967967102	925	925	925	925	50
298	20240213	135100	967920852	925	925	925	925	5000
299	20240213	135000	963295852	925	925	925	923	1574
300	20240213	134900	961843028	925	925	925	923	551
301	20240213	134800	961334253	925	925	925	925	0
302	20240213	134700	961334253	925	925	925	925	150
303	20240213	134600	961195503	925	925	925	923	824
304	20240213	134500	960433942	925	925	925	925	50
305	20240213	134400	960387692	925	926	926	924	293
306	20240213	134300	960116945	924	924	925	924	4278
307	20240213	134200	956160026	923	923	923	923	200
308	20240213	134100	955975426	924	924	924	923	76
309	20240213	134000	955905275	925	925	925	925	1
310	20240213	133900	955904350	924	923	924	923	5502
311	20240213	133800	950825164	923	924	924	923	382
312	20240213	133700	950472535	924	923	924	922	261
313	20240213	133600	950231675	923	923	923	923	0
314	20240213	133500	950231675	923	924	924	923	301
315	20240213	133400	949953553	925	925	925	925	1
316	20240213	133300	949952628	924	925	925	924	742
317	20240213	133200	949266520	925	925	925	925	500
318	20240213	133100	948804020	926	926	926	926	1
319	20240213	133000	948803094	922	926	926	922	170
320	20240213	132900	948646022	925	925	925	925	15
321	20240213	132800	948632147	925	925	925	925	302
322	20240213	132700	948352797	922	921	925	921	19661
323	20240213	132600	930177473	921	921	921	921	2
324	20240213	132500	930175631	922	922	922	922	213
325	20240213	132400	929979245	922	922	922	922	2
326	20240213	132300	929977401	922	922	922	922	10
327	20240213	132200	929968181	920	921	921	920	19800
328	20240213	132100	911751636	921	921	921	921	503
329	20240213	132000	911288373	921	920	921	920	2024
330	20240213	131900	909425855	920	920	920	920	2
331	20240213	131800	909424015	920	920	920	920	2
332	20240213	131700	909422175	920	920	920	920	6212
333	20240213	131600	903707135	920	920	920	920	9599
334	20240213	131500	894876055	920	921	921	920	1415
335	20240213	131400	893573746	920	920	921	920	722
336	20240213	131300	892909500	920	918	920	918	2801
337	20240213	131200	890338180	918	918	918	917	429
338	20240213	131100	889944643	918	917	918	917	1593
339	20240213	131000	888482456	917	917	917	917	3283
340	20240213	130900	885471945	918	918	918	918	1090
341	20240213	130800	884471325	918	918	918	918	647
342	20240213	130700	883877379	918	918	918	918	200
343	20240213	130600	883693779	920	920	920	920	1
344	20240213	130500	883692859	918	918	918	918	70
345	20240213	130400	883628599	918	919	920	918	1102
346	20240213	130300	882615492	918	920	920	918	4024
347	20240213	130200	878920457	920	919	920	919	156
348	20240213	130100	878776982	919	920	920	919	268
349	20240213	130000	878530640	920	920	920	920	300
350	20240213	125900	878254640	920	920	920	920	3
351	20240213	125800	878251880	920	920	920	920	783
352	20240213	125700	877531520	920	920	920	920	143
353	20240213	125600	877399960	919	920	921	919	1751
354	20240213	125500	875788991	920	920	920	920	100
355	20240213	125400	875696991	920	920	920	920	1973
356	20240213	125300	873881831	920	920	920	920	1
357	20240213	125200	873880911	920	920	920	920	82
358	20240213	125100	873805471	920	920	920	920	991
359	20240213	125000	872893751	920	918	920	918	651
360	20240213	124900	872296128	918	918	918	918	109
361	20240213	124800	872196066	917	915	917	915	506
362	20240213	124700	871733074	920	918	920	918	2889
363	20240213	124600	869079964	919	919	919	919	810
364	20240213	124500	868335574	919	919	919	919	5000
365	20240213	124400	863740574	919	919	919	919	19
366	20240213	124300	863723113	919	919	919	919	108
367	20240213	124200	863623861	918	918	918	918	112
368	20240213	124100	863521045	919	919	919	919	15
369	20240213	124000	863507260	918	918	918	915	1052
370	20240213	123900	862543704	914	918	918	914	1402
371	20240213	123800	861262246	915	918	918	915	4345
372	20240213	123700	857285434	918	918	920	918	4126
373	20240213	123600	853497764	918	919	919	918	304
374	20240213	123500	853218511	919	919	919	919	15
375	20240213	123400	853204726	919	919	919	919	0
376	20240213	123300	853204726	919	919	919	919	1
377	20240213	123200	853203807	920	920	920	920	36
378	20240213	123100	853170687	920	920	920	920	67
379	20240213	123000	853109047	920	920	920	920	0
380	20240213	122900	853109047	920	920	920	917	77
381	20240213	122800	853038340	921	921	921	921	33
382	20240213	122700	853007947	921	918	921	918	254
383	20240213	122600	852774354	920	920	920	920	5507
384	20240213	122500	847707914	921	920	921	916	6551
385	20240213	122400	841702865	920	920	920	920	100
386	20240213	122300	841610865	920	920	920	920	0
387	20240213	122200	841610865	920	920	920	920	2074
388	20240213	122100	839702785	921	918	921	918	7679
389	20240213	122000	832637204	918	918	918	918	4094
390	20240213	121900	828878912	918	917	918	917	6744
391	20240213	121800	822688164	917	917	917	914	1067
392	20240213	121700	821710586	916	917	917	916	333
393	20240213	121600	821405556	918	918	918	918	1
394	20240213	121500	821404638	918	918	918	917	436
395	20240213	121400	821004790	918	918	918	918	121
396	20240213	121300	820893712	918	918	918	918	100
397	20240213	121200	820801912	920	920	920	920	0
398	20240213	121100	820801912	920	919	920	912	43750
399	20240213	121000	780823947	920	920	920	920	490
400	20240213	120900	780373147	921	921	921	921	1
401	20240213	120800	780372226	921	920	921	920	6425
402	20240213	120700	774461225	920	919	920	919	696
403	20240213	120600	773821600	919	919	919	919	1451
404	20240213	120500	772488131	920	922	922	920	4386
405	20240213	120400	768452230	921	921	921	921	241
406	20240213	120300	768230269	921	922	922	921	7440
407	20240213	120200	761370608	922	922	922	922	2
408	20240213	120100	761368764	922	922	922	922	10
409	20240213	120000	761359544	922	922	922	922	225
410	20240213	115900	761152094	921	921	921	921	0
411	20240213	115800	761152094	921	922	922	921	671
412	20240213	115700	760533602	921	921	921	921	1351
413	20240213	115600	759289331	921	921	921	921	6
414	20240213	115500	759283805	921	921	921	921	428
415	20240213	115400	758889617	921	921	921	921	619
416	20240213	115300	758319518	920	920	920	920	10
417	20240213	115200	758310318	920	921	921	920	1073
418	20240213	115100	757323085	921	921	921	921	764
419	20240213	115000	756619441	921	921	922	921	1003
420	20240213	114900	755695676	922	921	922	921	618
421	20240213	114800	755126078	920	921	921	920	1096
422	20240213	114700	754117756	922	922	922	922	2491
423	20240213	114600	751821054	923	924	924	923	861
424	20240213	114500	751026350	924	924	924	924	2000
425	20240213	114400	749178350	924	924	924	924	100
426	20240213	114300	749085950	924	924	924	924	1086
427	20240213	114200	748082486	925	924	925	924	5318
428	20240213	114100	743168653	924	924	924	924	56
429	20240213	114000	743116909	924	923	924	923	2875
430	20240213	113900	740461282	923	924	924	923	28
431	20240213	113800	740435437	924	924	924	923	10336
432	20240213	113700	730885274	923	920	923	920	123169
433	20240213	113600	617562244	919	919	920	919	4245
434	20240213	113500	613661031	919	919	919	919	5267
435	20240213	113400	608820658	919	919	919	919	4
436	20240213	113300	608816982	918	918	918	918	0
437	20240213	113200	608816982	918	918	918	918	0
438	20240213	113100	608816982	918	919	919	918	2010
439	20240213	113000	606971792	919	919	919	919	30
440	20240213	112900	606944222	919	916	919	916	8096
441	20240213	112800	599514347	915	915	915	915	721
442	20240213	112700	598854632	916	918	918	916	7639
443	20240213	112600	591851266	918	918	918	918	2351
444	20240213	112500	589693048	918	918	918	918	0
445	20240213	112400	589693048	918	918	918	918	100
446	20240213	112300	589601248	917	917	917	917	2200
447	20240213	112200	587583848	917	918	918	916	715
448	20240213	112100	586927703	918	917	918	917	2187
449	20240213	112000	584922193	917	916	917	915	1831
450	20240213	111900	583243216	914	914	914	914	110
451	20240213	111800	583142676	914	917	917	914	5046
452	20240213	111700	578521693	916	917	917	916	515
453	20240213	111600	578049948	918	918	918	917	10
454	20240213	111500	578040776	917	918	918	917	553
455	20240213	111400	577533624	918	918	918	918	0
456	20240213	111300	577533624	918	918	918	918	8
457	20240213	111200	577526280	918	918	918	918	0
458	20240213	111100	577526280	918	918	918	918	1
459	20240213	111000	577525362	918	917	918	914	12171
460	20240213	110900	566390513	918	918	918	918	1393
461	20240213	110800	565111739	918	918	918	918	116
462	20240213	110700	565005251	918	918	918	918	364
463	20240213	110600	564671099	918	917	918	917	600
464	20240213	110500	564120891	917	917	917	917	109
465	20240213	110400	564020938	917	917	917	917	108
466	20240213	110300	563921902	917	917	917	916	438
467	20240213	110200	563520639	917	918	918	917	186
468	20240213	110100	563349971	917	916	917	916	1017
469	20240213	110000	562417524	916	917	917	916	151
470	20240213	105900	562279204	915	915	915	915	500
471	20240213	105800	561821704	915	915	915	915	37
472	20240213	105700	561787849	915	915	915	915	47
473	20240213	105600	561744844	915	915	915	915	0
474	20240213	105500	561744844	915	914	915	914	1394
475	20240213	105400	560470723	914	916	916	914	4900
476	20240213	105300	555991228	918	918	918	918	5031
477	20240213	105200	551372770	918	915	918	915	4030
478	20240213	105100	547675982	915	917	917	915	7200
479	20240213	105000	541085231	917	917	917	917	15
480	20240213	104900	541071476	917	918	918	917	730
481	20240213	104800	540402065	918	918	918	917	102
482	20240213	104700	540308430	918	918	918	918	60
483	20240213	104600	540253350	918	917	918	917	77
484	20240213	104500	540182740	917	916	917	916	751
485	20240213	104400	539494074	917	919	919	917	104
486	20240213	104300	539398700	918	916	918	916	718
487	20240213	104200	538740812	919	919	919	919	0
488	20240213	104100	538740812	919	917	919	917	2502
489	20240213	104000	536446476	919	918	919	915	10052
490	20240213	103900	527246531	918	918	918	918	6370
491	20240213	103800	521398871	919	919	919	919	0
492	20240213	103700	521398871	919	919	919	919	21
493	20240213	103600	521379572	919	916	919	916	3274
494	20240213	103500	518380570	918	917	918	917	1080
495	20240213	103400	517389475	919	919	919	919	1
496	20240213	103300	517388556	919	919	919	919	100
497	20240213	103200	517296656	919	918	919	917	6238
498	20240213	103100	511576205	919	919	919	919	1
499	20240213	103000	511575286	919	918	919	918	930
500	20240213	102900	510721544	918	918	918	918	145
501	20240213	102800	510588434	918	917	918	917	3710
502	20240213	102700	507185362	917	916	917	916	276
503	20240213	102600	506932442	917	917	917	917	200
504	20240213	102500	506749042	917	917	917	917	504
505	20240213	102400	506286874	917	917	917	917	1
506	20240213	102300	506285957	915	917	917	915	552
507	20240213	102200	505780875	915	915	915	915	0
508	20240213	102100	505780875	915	917	917	915	3411
509	20240213	102000	502659190	917	917	917	917	190
510	20240213	101900	502484960	917	916	917	916	166
511	20240213	101800	502332903	917	917	917	915	791
512	20240213	101700	501609065	917	917	917	917	255
513	20240213	101600	501375230	918	918	918	918	0
514	20240213	101500	501375230	918	918	918	918	281
515	20240213	101400	501117272	918	918	918	915	5295
516	20240213	101300	496271651	918	918	918	918	284
517	20240213	101200	496010939	918	916	918	915	377
518	20240213	101100	495665690	918	914	918	914	9499
519	20240213	101000	486958505	916	915	916	913	3962
520	20240213	100900	483329649	916	913	916	913	265
521	20240213	100800	483087426	913	913	913	913	5280
522	20240213	100700	478266786	913	913	913	912	32
523	20240213	100600	478237571	913	913	913	911	520
524	20240213	100500	477762827	913	913	913	911	26285
525	20240213	100400	453798843	912	913	914	912	3114
526	20240213	100300	450955672	913	914	916	913	2124
527	20240213	100200	449016334	914	916	916	914	13014
528	20240213	100100	437103532	916	916	916	916	800
529	20240213	100000	436370732	914	914	916	914	6
530	20240213	095900	436365244	914	916	916	914	5724
531	20240213	095800	431131072	916	915	916	914	6487
532	20240213	095700	425201939	915	916	916	915	331
533	20240213	095600	424898963	916	913	916	913	17
534	20240213	095500	424883429	913	916	916	913	15766
535	20240213	095400	410486696	915	916	916	915	1908
536	20240213	095300	408740376	916	917	917	914	1202
537	20240213	095200	407638546	917	915	917	914	471
538	20240213	095100	407207677	915	914	915	914	5925
539	20240213	095000	401791732	915	914	915	914	4335
540	20240213	094900	397825427	915	915	915	913	1832
541	20240213	094800	396150557	917	916	917	913	2116
542	20240213	094700	394212208	917	917	917	912	1057
543	20240213	094600	393243209	917	918	918	911	48684
544	20240213	094500	348726324	918	919	919	917	4679
545	20240213	094400	344430992	918	919	920	918	1850
546	20240213	094300	342732408	921	921	921	921	10
547	20240213	094200	342723198	921	921	921	919	292
548	20240213	094100	342454822	921	920	921	918	197
549	20240213	094000	342273735	921	920	921	920	27
550	20240213	093900	342248893	920	919	920	916	2299
551	20240213	093800	340137363	919	919	919	917	8605
552	20240213	093700	332245721	919	918	919	917	4225
553	20240213	093600	328366356	919	918	919	917	1632
554	20240213	093500	326869159	919	919	919	919	15
555	20240213	093400	326855374	919	919	919	916	2159
556	20240213	093300	324877586	919	918	919	916	12972
557	20240213	093200	312987332	918	918	918	917	5000
558	20240213	093100	308399932	918	917	920	916	2654
559	20240213	093000	305966117	917	917	917	916	3642
560	20240213	092900	302629096	917	922	922	916	50927
561	20240213	092800	255826100	922	923	923	922	15878
562	20240213	092700	241186554	923	922	923	922	1250
563	20240213	092600	240032875	923	922	923	922	3055
564	20240213	092500	237215656	923	922	923	922	3016
565	20240213	092400	234434897	922	922	923	922	2535
566	20240213	092300	232097603	922	922	922	921	1800
567	20240213	092200	230439390	922	922	923	921	4225
568	20240213	092100	226541411	922	922	922	922	639
569	20240213	092000	225952253	922	921	923	921	768
570	20240213	091900	225244712	923	923	923	921	11840
571	20240213	091800	214335808	923	923	923	922	261
572	20240213	091700	214094907	923	923	923	922	1143
573	20240213	091600	213041043	923	923	923	922	2564
574	20240213	091500	210676549	923	922	923	922	3677
575	20240213	091400	207286350	923	922	923	921	4475
576	20240213	091300	203160528	922	921	923	920	7778
577	20240213	091200	195996768	922	922	923	920	19026
578	20240213	091100	178463275	922	923	924	922	15094
579	20240213	091000	164535193	923	924	925	923	3801
580	20240213	090900	161024102	924	924	925	924	2736
581	20240213	090800	158495073	924	925	925	923	19044
582	20240213	090700	140895987	924	925	929	924	34951
583	20240213	090600	108540800	924	923	925	923	8133
584	20240213	090500	101022543	924	924	926	923	7667
585	20240213	090400	93938257	924	926	927	923	36943
586	20240213	090300	59762464	925	927	927	925	2581
587	20240213	090200	57372448	927	927	927	925	6547
588	20240213	090100	51309375	926	929	930	925	14201
589	20240213	090000	38143603	929	933	933	929	40895