KissMeData/145270/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	202100	44161087	964	964	964	964	3341
3	20240216	202000	44161087	964	964	964	964	0
4	20240216	201900	44161087	964	964	964	964	0
5	20240216	201800	44161087	964	964	964	964	0
6	20240216	201700	44161087	964	964	964	964	0
7	20240216	201600	44161087	964	964	964	964	0
8	20240216	201500	44161087	964	964	964	964	0
9	20240216	201400	44161087	964	964	964	964	0
10	20240216	201300	44161087	964	964	964	964	0
11	20240216	201200	44161087	964	964	964	964	0
12	20240216	201100	44161087	964	964	964	964	0
13	20240216	201000	44161087	964	964	964	964	0
14	20240216	200900	44161087	964	964	964	964	0
15	20240216	200800	44161087	964	964	964	964	0
16	20240216	200700	44161087	964	964	964	964	0
17	20240216	200600	44161087	964	964	964	964	0
18	20240216	200500	44161087	964	964	964	964	0
19	20240216	200400	44161087	964	964	964	964	0
20	20240216	200300	44161087	964	964	964	964	0
21	20240216	200200	44161087	964	964	964	964	0
22	20240216	200100	44161087	964	964	964	964	0
23	20240216	200000	44161087	964	964	964	964	0
24	20240216	195900	44161087	964	964	964	964	0
25	20240216	195800	44161087	964	964	964	964	0
26	20240216	195700	44161087	964	964	964	964	0
27	20240216	195600	44161087	964	964	964	964	0
28	20240216	195500	44161087	964	964	964	964	0
29	20240216	195400	44161087	964	964	964	964	0
30	20240216	195300	44161087	964	964	964	964	0
31	20240216	195200	44161087	964	964	964	964	0
32	20240216	195100	44161087	964	964	964	964	3341
33	20240216	195000	44161087	964	964	964	964	0
34	20240216	194900	44161087	964	964	964	964	0
35	20240216	194800	44161087	964	964	964	964	0
36	20240216	194700	44161087	964	964	964	964	0
37	20240216	194600	44161087	964	964	964	964	0
38	20240216	194500	44161087	964	964	964	964	0
39	20240216	194400	44161087	964	964	964	964	0
40	20240216	194300	44161087	964	964	964	964	0
41	20240216	194200	44161087	964	964	964	964	0
42	20240216	194100	44161087	964	964	964	964	0
43	20240216	194000	44161087	964	964	964	964	0
44	20240216	193900	44161087	964	964	964	964	0
45	20240216	193800	44161087	964	964	964	964	0
46	20240216	193700	44161087	964	964	964	964	0
47	20240216	193600	44161087	964	964	964	964	0
48	20240216	193500	44161087	964	964	964	964	0
49	20240216	193400	44161087	964	964	964	964	0
50	20240216	193300	44161087	964	964	964	964	0
51	20240216	193200	44161087	964	964	964	964	0
52	20240216	193100	44161087	964	964	964	964	0
53	20240216	193000	44161087	964	964	964	964	0
54	20240216	192900	44161087	964	964	964	964	0
55	20240216	192800	44161087	964	964	964	964	0
56	20240216	192700	44161087	964	964	964	964	0
57	20240216	192600	44161087	964	964	964	964	0
58	20240216	192500	44161087	964	964	964	964	0
59	20240216	192400	44161087	964	964	964	964	0
60	20240216	192300	44161087	964	964	964	964	0
61	20240216	192200	44161087	964	964	964	964	0
62	20240216	192100	44161087	964	964	964	964	3341
63	20240216	192000	44161087	964	964	964	964	0
64	20240216	191900	44161087	964	964	964	964	0
65	20240216	191800	44161087	964	964	964	964	0
66	20240216	191700	44161087	964	964	964	964	0
67	20240216	191600	44161087	964	964	964	964	0
68	20240216	191500	44161087	964	964	964	964	0
69	20240216	191400	44161087	964	964	964	964	0
70	20240216	191300	44161087	964	964	964	964	0
71	20240216	191200	44161087	964	964	964	964	0
72	20240216	191100	44161087	964	964	964	964	0
73	20240216	191000	44161087	964	964	964	964	0
74	20240216	190900	44161087	964	964	964	964	0
75	20240216	190800	44161087	964	964	964	964	0
76	20240216	190700	44161087	964	964	964	964	0
77	20240216	190600	44161087	964	964	964	964	0
78	20240216	190500	44161087	964	964	964	964	0
79	20240216	190400	44161087	964	964	964	964	0
80	20240216	190300	44161087	964	964	964	964	0
81	20240216	190200	44161087	964	964	964	964	0
82	20240216	190100	44161087	964	964	964	964	0
83	20240216	190000	44161087	964	964	964	964	0
84	20240216	185900	44161087	964	964	964	964	0
85	20240216	185800	44161087	964	964	964	964	0
86	20240216	185700	44161087	964	964	964	964	0
87	20240216	185600	44161087	964	964	964	964	0
88	20240216	185500	44161087	964	964	964	964	0
89	20240216	185400	44161087	964	964	964	964	0
90	20240216	185300	44161087	964	964	964	964	0
91	20240216	185200	44161087	964	964	964	964	0
92	20240216	185100	44161087	964	964	964	964	3341
93	20240216	185000	44161087	964	964	964	964	0
94	20240216	184900	44161087	964	964	964	964	0
95	20240216	184800	44161087	964	964	964	964	0
96	20240216	184700	44161087	964	964	964	964	0
97	20240216	184600	44161087	964	964	964	964	0
98	20240216	184500	44161087	964	964	964	964	0
99	20240216	184400	44161087	964	964	964	964	0
100	20240216	184300	44161087	964	964	964	964	0
101	20240216	184200	44161087	964	964	964	964	0
102	20240216	184100	44161087	964	964	964	964	0
103	20240216	184000	44161087	964	964	964	964	0
104	20240216	183900	44161087	964	964	964	964	0
105	20240216	183800	44161087	964	964	964	964	0
106	20240216	183700	44161087	964	964	964	964	0
107	20240216	183600	44161087	964	964	964	964	0
108	20240216	183500	44161087	964	964	964	964	0
109	20240216	183400	44161087	964	964	964	964	0
110	20240216	183300	44161087	964	964	964	964	0
111	20240216	183200	44161087	964	964	964	964	0
112	20240216	183100	44161087	964	964	964	964	0
113	20240216	183000	44161087	964	964	964	964	0
114	20240216	182900	44161087	964	964	964	964	0
115	20240216	182800	44161087	964	964	964	964	0
116	20240216	182700	44161087	964	964	964	964	0
117	20240216	182600	44161087	964	964	964	964	0
118	20240216	182500	44161087	964	964	964	964	0
119	20240216	182400	44161087	964	964	964	964	0
120	20240216	182300	44161087	964	964	964	964	0
121	20240216	182200	44161087	964	964	964	964	0
122	20240216	182100	44161087	964	964	964	964	3341
123	20240216	182000	44161087	964	964	964	964	0
124	20240216	181900	44161087	964	964	964	964	0
125	20240216	181800	44161087	964	964	964	964	0
126	20240216	181700	44161087	964	964	964	964	0
127	20240216	181600	44161087	964	964	964	964	0
128	20240216	181500	44161087	964	964	964	964	0
129	20240216	181400	44161087	964	964	964	964	0
130	20240216	181300	44161087	964	964	964	964	0
131	20240216	181200	44161087	964	964	964	964	0
132	20240216	181100	44161087	964	964	964	964	0
133	20240216	181000	44161087	964	964	964	964	0
134	20240216	180900	44161087	964	964	964	964	0
135	20240216	180800	44161087	964	964	964	964	0
136	20240216	180700	44161087	964	964	964	964	0
137	20240216	180600	44161087	964	964	964	964	0
138	20240216	180500	44161087	964	964	964	964	0
139	20240216	180400	44161087	964	964	964	964	0
140	20240216	180300	44161087	964	964	964	964	0
141	20240216	180200	44161087	964	964	964	964	0
142	20240216	180100	44161087	964	964	964	964	0
143	20240216	180000	44161087	964	964	964	964	0
144	20240216	175900	44161087	964	964	964	964	0
145	20240216	175800	44161087	964	964	964	964	0
146	20240216	175700	44161087	964	964	964	964	0
147	20240216	175600	44161087	964	964	964	964	0
148	20240216	175500	44161087	964	964	964	964	0
149	20240216	175400	44161087	964	964	964	964	0
150	20240216	175300	44161087	964	964	964	964	0
151	20240216	175200	44161087	964	964	964	964	0
152	20240216	175100	44161087	964	964	964	964	3341
153	20240216	175000	44161087	964	964	964	964	0
154	20240216	174900	44161087	964	964	964	964	0
155	20240216	174800	44161087	964	964	964	964	0
156	20240216	174700	44161087	964	964	964	964	0
157	20240216	174600	44161087	964	964	964	964	0
158	20240216	174500	44161087	964	964	964	964	0
159	20240216	174400	44161087	964	964	964	964	0
160	20240216	174300	44161087	964	964	964	964	0
161	20240216	174200	44161087	964	964	964	964	0
162	20240216	174100	44161087	964	964	964	964	0
163	20240216	174000	44161087	964	964	964	964	0
164	20240216	173900	44161087	964	964	964	964	0
165	20240216	173800	44161087	964	964	964	964	0
166	20240216	173700	44161087	964	964	964	964	0
167	20240216	173600	44161087	964	964	964	964	0
168	20240216	173500	44161087	964	964	964	964	0
169	20240216	173400	44161087	964	964	964	964	0
170	20240216	173300	44161087	964	964	964	964	0
171	20240216	173200	44161087	964	964	964	964	0
172	20240216	173100	44161087	964	964	964	964	0
173	20240216	173000	44161087	964	964	964	964	0
174	20240216	172900	44161087	964	964	964	964	0
175	20240216	172800	44161087	964	964	964	964	0
176	20240216	172700	44161087	964	964	964	964	0
177	20240216	172600	44161087	964	964	964	964	0
178	20240216	172500	44161087	964	964	964	964	0
179	20240216	172400	44161087	964	964	964	964	0
180	20240216	172300	44161087	964	964	964	964	0
181	20240216	172200	44161087	964	964	964	964	0
182	20240216	172100	44161087	964	964	964	964	3341
183	20240216	172000	44161087	964	964	964	964	0
184	20240216	171900	44161087	964	964	964	964	0
185	20240216	171800	44161087	964	964	964	964	0
186	20240216	171700	44161087	964	964	964	964	0
187	20240216	171600	44161087	964	964	964	964	0
188	20240216	171500	44161087	964	964	964	964	0
189	20240216	171400	44161087	964	964	964	964	0
190	20240216	171300	44161087	964	964	964	964	0
191	20240216	171200	44161087	964	964	964	964	0
192	20240216	171100	44161087	964	964	964	964	0
193	20240216	171000	44161087	964	964	964	964	0
194	20240216	170900	44161087	964	964	964	964	0
195	20240216	170800	44161087	964	964	964	964	0
196	20240216	170700	44161087	964	964	964	964	0
197	20240216	170600	44161087	964	964	964	964	0
198	20240216	170500	44161087	964	964	964	964	0
199	20240216	170400	44161087	964	964	964	964	0
200	20240216	170300	44161087	964	964	964	964	0
201	20240216	170200	44161087	964	964	964	964	0
202	20240216	170100	44161087	964	964	964	964	0
203	20240216	170000	44161087	964	964	964	964	0
204	20240216	165900	44161087	964	964	964	964	0
205	20240216	165800	44161087	964	964	964	964	0
206	20240216	165700	44161087	964	964	964	964	0
207	20240216	165600	44161087	964	964	964	964	0
208	20240216	165500	44161087	964	964	964	964	0
209	20240216	165400	44161087	964	964	964	964	0
210	20240216	165300	44161087	964	964	964	964	0
211	20240216	165200	44161087	964	964	964	964	0
212	20240216	165100	44161087	964	964	964	964	3341
213	20240216	165000	44161087	964	964	964	964	0
214	20240216	164900	44161087	964	964	964	964	0
215	20240216	164800	44161087	964	964	964	964	0
216	20240216	164700	44161087	964	964	964	964	0
217	20240216	164600	44161087	964	964	964	964	0
218	20240216	164500	44161087	964	964	964	964	0
219	20240216	164400	44161087	964	964	964	964	0
220	20240216	164300	44161087	964	964	964	964	0
221	20240216	164200	44161087	964	964	964	964	0
222	20240216	164100	44161087	964	964	964	964	0
223	20240216	164000	44161087	964	964	964	964	0
224	20240216	163900	44161087	964	964	964	964	0
225	20240216	163800	44161087	964	964	964	964	0
226	20240216	163700	44161087	964	964	964	964	0
227	20240216	163600	44161087	964	964	964	964	0
228	20240216	163500	44161087	964	964	964	964	0
229	20240216	163400	44161087	964	964	964	964	0
230	20240216	163300	44161087	964	964	964	964	0
231	20240216	163200	44161087	964	964	964	964	0
232	20240216	163100	44161087	964	964	964	964	0
233	20240216	163000	44161087	964	964	964	964	0
234	20240216	162900	44161087	964	964	964	964	0
235	20240216	162800	44161087	964	964	964	964	0
236	20240216	162700	44161087	964	964	964	964	0
237	20240216	162600	44161087	964	964	964	964	0
238	20240216	162500	44161087	964	964	964	964	0
239	20240216	162400	44161087	964	964	964	964	0
240	20240216	162300	44161087	964	964	964	964	0
241	20240216	162200	44161087	964	964	964	964	0
242	20240216	162100	44161087	964	964	964	964	3341
243	20240216	162000	44161087	964	964	964	964	0
244	20240216	161900	44161087	964	964	964	964	0
245	20240216	161800	44161087	964	964	964	964	0
246	20240216	161700	44161087	964	964	964	964	0
247	20240216	161600	44161087	964	964	964	964	0
248	20240216	161500	44161087	964	964	964	964	0
249	20240216	161400	44161087	964	964	964	964	0
250	20240216	161300	44161087	964	964	964	964	0
251	20240216	161200	44161087	964	964	964	964	0
252	20240216	161100	44161087	964	964	964	964	0
253	20240216	161000	44161087	964	964	964	964	0
254	20240216	160900	44161087	964	964	964	964	0
255	20240216	160800	44161087	964	964	964	964	0
256	20240216	160700	44161087	964	964	964	964	0
257	20240216	160600	44161087	964	964	964	964	0
258	20240216	160500	44161087	964	964	964	964	0
259	20240216	160400	44161087	964	964	964	964	0
260	20240216	160300	44161087	964	964	964	964	0
261	20240216	160200	44161087	964	964	964	964	0
262	20240216	160100	44161087	964	964	964	964	0
263	20240216	160000	44161087	964	964	964	964	0
264	20240216	155900	44161087	964	964	964	964	0
265	20240216	155800	44161087	964	964	964	964	0
266	20240216	155700	44161087	964	964	964	964	0
267	20240216	155600	44161087	964	964	964	964	0
268	20240216	155500	44161087	964	964	964	964	0
269	20240216	155400	44161087	964	964	964	964	0
270	20240216	155300	44161087	964	964	964	964	0
271	20240216	155200	44161087	964	964	964	964	0
272	20240216	155100	44161087	964	964	964	964	3341
273	20240216	155000	44161087	964	964	964	964	0
274	20240216	154900	44161087	964	964	964	964	0
275	20240216	154800	44161087	964	964	964	964	0
276	20240216	154700	44161087	964	964	964	964	0
277	20240216	154600	44161087	964	964	964	964	0
278	20240216	154500	44161087	964	964	964	964	0
279	20240216	154400	44161087	964	964	964	964	0
280	20240216	154300	44161087	964	964	964	964	0
281	20240216	154200	44161087	964	964	964	964	0
282	20240216	154100	44161087	964	964	964	964	0
283	20240216	154000	44161087	964	964	964	964	0
284	20240216	153900	44161087	964	964	964	964	0
285	20240216	153800	44161087	964	964	964	964	0
286	20240216	153700	44161087	964	964	964	964	0
287	20240216	153600	44161087	964	964	964	964	0
288	20240216	153500	44161087	964	964	964	964	0
289	20240216	153400	44161087	964	964	964	964	0
290	20240216	153300	44161087	964	964	964	964	0
291	20240216	153200	44161087	964	964	964	964	0
292	20240216	153100	44161087	964	964	964	964	0
293	20240216	153000	44161087	964	964	964	964	3341
294	20240216	152900	40940363	964	964	964	964	0
295	20240216	152800	40940363	964	964	964	964	0
296	20240216	152700	40940363	964	964	964	964	0
297	20240216	152600	40940363	964	964	964	964	0
298	20240216	152500	40940363	964	964	964	964	0
299	20240216	152400	40940363	964	964	964	964	0
300	20240216	152300	40940363	964	964	964	964	0
301	20240216	152200	40940363	964	964	964	964	0
302	20240216	152100	40940363	964	964	964	964	0
303	20240216	152000	40940363	964	964	964	964	0
304	20240216	151900	40940363	964	964	964	964	1
305	20240216	151800	40939399	964	964	964	964	1
306	20240216	151700	40938435	963	963	963	963	0
307	20240216	151600	40938435	963	963	963	963	0
308	20240216	151500	40938435	963	963	963	963	1000
309	20240216	151400	39975435	964	964	964	964	1
310	20240216	151300	39974471	963	965	965	963	1000
311	20240216	151200	39009639	963	963	963	963	0
312	20240216	151100	39009639	963	963	963	963	0
313	20240216	151000	39009639	963	963	963	963	1000
314	20240216	150900	38046639	963	963	963	963	0
315	20240216	150800	38046639	963	963	963	963	1000
316	20240216	150700	37083639	963	963	963	963	0
317	20240216	150600	37083639	963	963	963	963	0
318	20240216	150500	37083639	963	963	963	963	0
319	20240216	150400	37083639	963	963	963	963	0
320	20240216	150300	37083639	963	963	963	963	2155
321	20240216	150200	35008374	963	963	963	963	1000
322	20240216	150100	34045374	963	963	963	963	0
323	20240216	150000	34045374	963	964	964	963	1000
324	20240216	145900	33082052	963	963	963	963	0
325	20240216	145800	33082052	963	963	963	963	73
326	20240216	145700	33011753	963	965	965	963	1000
327	20240216	145600	32048246	965	965	965	965	0
328	20240216	145500	32048246	965	965	965	965	0
329	20240216	145400	32048246	965	965	965	965	0
330	20240216	145300	32048246	965	965	965	965	0
331	20240216	145200	32048246	965	965	965	965	0
332	20240216	145100	32048246	965	966	966	965	299
333	20240216	145000	31759451	966	966	966	966	0
334	20240216	144900	31759451	966	966	966	966	0
335	20240216	144800	31759451	966	966	966	966	0
336	20240216	144700	31759451	966	966	966	966	0
337	20240216	144600	31759451	966	966	966	966	0
338	20240216	144500	31759451	966	966	966	966	1
339	20240216	144400	31758485	965	965	965	965	0
340	20240216	144300	31758485	965	965	965	965	0
341	20240216	144200	31758485	965	965	965	965	10
342	20240216	144100	31748835	966	966	966	966	0
343	20240216	144000	31748835	966	966	966	966	0
344	20240216	143900	31748835	966	966	966	966	0
345	20240216	143800	31748835	966	966	966	966	0
346	20240216	143700	31748835	966	966	966	966	0
347	20240216	143600	31748835	966	966	966	966	12
348	20240216	143500	31737243	963	963	963	963	0
349	20240216	143400	31737243	963	963	963	963	0
350	20240216	143300	31737243	963	963	963	963	0
351	20240216	143200	31737243	963	963	963	963	0
352	20240216	143100	31737243	963	963	963	963	0
353	20240216	143000	31737243	963	963	963	963	160
354	20240216	142900	31583163	962	962	962	962	0
355	20240216	142800	31583163	962	962	962	962	0
356	20240216	142700	31583163	962	965	965	962	2403
357	20240216	142600	29271258	966	966	966	966	1
358	20240216	142500	29270292	963	963	963	963	5
359	20240216	142400	29265477	963	963	963	963	0
360	20240216	142300	29265477	963	963	963	963	0
361	20240216	142200	29265477	963	963	963	963	0
362	20240216	142100	29265477	963	963	963	963	0
363	20240216	142000	29265477	963	963	963	963	0
364	20240216	141900	29265477	963	963	963	963	0
365	20240216	141800	29265477	963	963	963	963	639
366	20240216	141700	28650120	964	964	964	964	33
367	20240216	141600	28618308	965	965	965	965	0
368	20240216	141500	28618308	965	965	965	965	115
369	20240216	141400	28507333	965	965	965	965	0
370	20240216	141300	28507333	965	965	965	965	0
371	20240216	141200	28507333	965	965	965	965	0
372	20240216	141100	28507333	965	965	965	965	43
373	20240216	141000	28465838	966	966	966	966	0
374	20240216	140900	28465838	966	966	966	966	0
375	20240216	140800	28465838	966	966	966	966	0
376	20240216	140700	28465838	966	966	966	966	0
377	20240216	140600	28465838	966	966	966	966	0
378	20240216	140500	28465838	966	966	966	966	0
379	20240216	140400	28465838	966	966	966	966	0
380	20240216	140300	28465838	966	966	966	966	0
381	20240216	140200	28465838	966	966	966	966	0
382	20240216	140100	28465838	966	966	966	966	54
383	20240216	140000	28413674	966	966	966	966	0
384	20240216	135900	28413674	966	966	966	966	0
385	20240216	135800	28413674	966	966	966	966	0
386	20240216	135700	28413674	966	966	966	966	3
387	20240216	135600	28410776	965	965	965	965	2
388	20240216	135500	28408846	966	966	966	966	0
389	20240216	135400	28408846	966	966	966	966	0
390	20240216	135300	28408846	966	966	966	966	2
391	20240216	135200	28406914	966	966	966	966	0
392	20240216	135100	28406914	966	966	966	966	0
393	20240216	135000	28406914	966	966	966	966	0
394	20240216	134900	28406914	966	966	966	966	0
395	20240216	134800	28406914	966	966	966	966	5
396	20240216	134700	28402084	966	966	966	966	0
397	20240216	134600	28402084	966	966	966	966	0
398	20240216	134500	28402084	966	966	966	966	0
399	20240216	134400	28402084	966	966	966	966	0
400	20240216	134300	28402084	966	966	966	966	0
401	20240216	134200	28402084	966	966	966	966	0
402	20240216	134100	28402084	966	966	966	966	0
403	20240216	134000	28402084	966	966	966	966	10
404	20240216	133900	28392424	966	966	966	966	0
405	20240216	133800	28392424	966	966	966	966	0
406	20240216	133700	28392424	966	966	966	966	1
407	20240216	133600	28391458	966	966	966	966	1
408	20240216	133500	28390492	966	966	966	966	3
409	20240216	133400	28387594	966	966	966	966	4
410	20240216	133300	28383730	962	962	962	962	0
411	20240216	133200	28383730	962	962	962	962	0
412	20240216	133100	28383730	962	962	962	962	0
413	20240216	133000	28383730	962	962	962	962	0
414	20240216	132900	28383730	962	962	962	962	0
415	20240216	132800	28383730	962	962	962	962	0
416	20240216	132700	28383730	962	962	962	962	0
417	20240216	132600	28383730	962	962	962	962	0
418	20240216	132500	28383730	962	962	962	962	0
419	20240216	132400	28383730	962	962	962	962	0
420	20240216	132300	28383730	962	962	962	962	0
421	20240216	132200	28383730	962	962	962	962	0
422	20240216	132100	28383730	962	962	962	962	0
423	20240216	132000	28383730	962	962	962	962	0
424	20240216	131900	28383730	962	962	962	962	0
425	20240216	131800	28383730	962	962	962	962	0
426	20240216	131700	28383730	962	962	962	962	0
427	20240216	131600	28383730	962	962	962	962	0
428	20240216	131500	28383730	962	962	962	962	0
429	20240216	131400	28383730	962	962	962	962	0
430	20240216	131300	28383730	962	962	962	962	0
431	20240216	131200	28383730	962	962	962	962	0
432	20240216	131100	28383730	962	962	962	962	0
433	20240216	131000	28383730	962	962	962	962	0
434	20240216	130900	28383730	962	962	962	962	0
435	20240216	130800	28383730	962	963	963	962	2999
436	20240216	130700	25497703	963	963	963	963	157
437	20240216	130600	25346512	963	963	963	963	0
438	20240216	130500	25346512	963	963	963	963	0
439	20240216	130400	25346512	963	963	963	963	0
440	20240216	130300	25346512	963	963	963	963	0
441	20240216	130200	25346512	963	963	963	963	0
442	20240216	130100	25346512	963	964	964	963	1123
443	20240216	130000	24264732	965	965	965	965	102
444	20240216	125900	24166302	965	965	965	965	1
445	20240216	125800	24165337	965	965	965	965	0
446	20240216	125700	24165337	965	965	965	965	0
447	20240216	125600	24165337	965	965	965	965	0
448	20240216	125500	24165337	965	965	965	965	0
449	20240216	125400	24165337	965	965	965	965	0
450	20240216	125300	24165337	965	965	965	965	416
451	20240216	125200	23763897	965	965	965	965	1
452	20240216	125100	23762932	965	965	965	965	0
453	20240216	125000	23762932	965	965	965	965	0
454	20240216	124900	23762932	965	965	965	965	0
455	20240216	124800	23762932	965	965	965	965	0
456	20240216	124700	23762932	965	965	965	965	0
457	20240216	124600	23762932	965	965	965	965	200
458	20240216	124500	23569932	965	965	965	965	0
459	20240216	124400	23569932	965	965	965	965	0
460	20240216	124300	23569932	965	965	965	965	0
461	20240216	124200	23569932	965	965	965	965	0
462	20240216	124100	23569932	965	965	965	965	0
463	20240216	124000	23569932	965	965	965	965	0
464	20240216	123900	23569932	965	965	965	965	0
465	20240216	123800	23569932	965	965	965	965	0
466	20240216	123700	23569932	965	965	965	965	0
467	20240216	123600	23569932	965	965	965	965	0
468	20240216	123500	23569932	965	965	965	965	0
469	20240216	123400	23569932	965	965	965	965	0
470	20240216	123300	23569932	965	965	965	965	2
471	20240216	123200	23568002	965	965	965	965	0
472	20240216	123100	23568002	965	965	965	965	1
473	20240216	123000	23567037	965	965	965	965	0
474	20240216	122900	23567037	965	965	965	965	225
475	20240216	122800	23349912	964	964	964	964	0
476	20240216	122700	23349912	964	964	964	964	0
477	20240216	122600	23349912	964	964	964	964	31
478	20240216	122500	23320028	965	965	965	965	2
479	20240216	122400	23318098	965	965	965	965	0
480	20240216	122300	23318098	965	965	965	965	0
481	20240216	122200	23318098	965	965	965	965	9
482	20240216	122100	23309413	964	964	964	964	0
483	20240216	122000	23309413	964	964	964	964	1
484	20240216	121900	23308449	965	965	965	965	0
485	20240216	121800	23308449	965	965	965	965	0
486	20240216	121700	23308449	965	965	965	965	0
487	20240216	121600	23308449	965	965	965	965	1040
488	20240216	121500	22304849	964	964	964	964	0
489	20240216	121400	22304849	964	964	964	964	0
490	20240216	121300	22304849	964	964	964	964	0
491	20240216	121200	22304849	964	964	964	964	0
492	20240216	121100	22304849	964	964	964	964	0
493	20240216	121000	22304849	964	964	964	964	0
494	20240216	120900	22304849	964	964	964	964	0
495	20240216	120800	22304849	964	964	964	964	0
496	20240216	120700	22304849	964	964	964	964	0
497	20240216	120600	22304849	964	964	964	964	0
498	20240216	120500	22304849	964	964	964	964	0
499	20240216	120400	22304849	964	964	964	964	300
500	20240216	120300	22015649	964	964	964	964	1
501	20240216	120200	22014685	964	964	964	964	0
502	20240216	120100	22014685	964	964	964	964	0
503	20240216	120000	22014685	964	964	964	964	0
504	20240216	115900	22014685	964	964	964	964	0
505	20240216	115800	22014685	964	964	964	964	0
506	20240216	115700	22014685	964	964	964	964	0
507	20240216	115600	22014685	964	964	964	964	0
508	20240216	115500	22014685	964	964	964	964	0
509	20240216	115400	22014685	964	964	964	964	0
510	20240216	115300	22014685	964	964	964	964	0
511	20240216	115200	22014685	964	964	964	964	0
512	20240216	115100	22014685	964	964	964	964	0
513	20240216	115000	22014685	964	964	964	964	0
514	20240216	114900	22014685	964	964	964	964	0
515	20240216	114800	22014685	964	964	964	964	0
516	20240216	114700	22014685	964	964	964	964	1369
517	20240216	114600	20694969	965	965	965	965	0
518	20240216	114500	20694969	965	965	965	965	0
519	20240216	114400	20694969	965	965	965	965	0
520	20240216	114300	20694969	965	965	965	965	0
521	20240216	114200	20694969	965	965	965	965	0
522	20240216	114100	20694969	965	965	965	965	5
523	20240216	114000	20690144	965	965	965	965	1
524	20240216	113900	20689179	964	964	964	964	150
525	20240216	113800	20544579	965	965	965	965	0
526	20240216	113700	20544579	965	965	965	965	0
527	20240216	113600	20544579	965	965	965	965	0
528	20240216	113500	20544579	965	965	965	965	0
529	20240216	113400	20544579	965	965	965	965	1
530	20240216	113300	20543614	965	965	965	965	0
531	20240216	113200	20543614	965	965	965	965	0
532	20240216	113100	20543614	965	965	965	965	0
533	20240216	113000	20543614	965	965	965	965	0
534	20240216	112900	20543614	965	965	965	965	0
535	20240216	112800	20543614	965	965	965	965	0
536	20240216	112700	20543614	965	965	965	965	0
537	20240216	112600	20543614	965	965	965	965	0
538	20240216	112500	20543614	965	965	965	965	3
539	20240216	112400	20540719	964	964	964	964	1000
540	20240216	112300	19576719	963	963	963	963	0
541	20240216	112200	19576719	963	963	963	963	0
542	20240216	112100	19576719	963	963	963	963	1780
543	20240216	112000	17862579	964	964	964	964	197
544	20240216	111900	17672671	964	964	964	964	0
545	20240216	111800	17672671	964	964	964	964	0
546	20240216	111700	17672671	964	964	964	964	0
547	20240216	111600	17672671	964	964	964	964	207
548	20240216	111500	17473123	964	964	964	964	0
549	20240216	111400	17473123	964	964	964	964	0
550	20240216	111300	17473123	964	965	965	964	21
551	20240216	111200	17452878	964	964	964	964	222
552	20240216	111100	17238870	965	965	965	965	55
553	20240216	111000	17185795	965	965	965	965	0
554	20240216	110900	17185795	965	965	965	965	0
555	20240216	110800	17185795	965	965	965	965	0
556	20240216	110700	17185795	965	965	965	965	0
557	20240216	110600	17185795	965	965	965	965	0
558	20240216	110500	17185795	965	965	965	965	0
559	20240216	110400	17185795	965	965	965	965	0
560	20240216	110300	17185795	965	965	965	965	0
561	20240216	110200	17185795	965	965	965	965	5
562	20240216	110100	17180970	964	964	964	964	0
563	20240216	110000	17180970	964	964	964	964	0
564	20240216	105900	17180970	964	964	964	964	181
565	20240216	105800	17006486	964	964	964	964	101
566	20240216	105700	16909122	964	964	964	964	0
567	20240216	105600	16909122	964	964	964	964	518
568	20240216	105500	16409770	964	964	964	964	0
569	20240216	105400	16409770	964	964	964	964	0
570	20240216	105300	16409770	964	964	964	964	0
571	20240216	105200	16409770	964	964	964	964	0
572	20240216	105100	16409770	964	964	964	964	10
573	20240216	105000	16400130	964	964	964	964	0
574	20240216	104900	16400130	964	964	964	964	0
575	20240216	104800	16400130	964	964	964	964	0
576	20240216	104700	16400130	964	964	964	964	0
577	20240216	104600	16400130	964	964	964	964	0
578	20240216	104500	16400130	964	964	964	964	0
579	20240216	104400	16400130	964	964	964	964	0
580	20240216	104300	16400130	964	964	964	964	0
581	20240216	104200	16400130	964	964	964	964	0
582	20240216	104100	16400130	964	964	964	964	0
583	20240216	104000	16400130	964	964	964	964	0
584	20240216	103900	16400130	964	963	964	963	6
585	20240216	103800	16394351	964	964	964	964	1
586	20240216	103700	16393387	964	964	964	964	0
587	20240216	103600	16393387	964	964	964	964	2
588	20240216	103500	16391459	964	964	964	964	45
589	20240216	103400	16348079	964	964	964	964	0
590	20240216	103300	16348079	964	964	964	964	4
591	20240216	103200	16344223	964	964	964	964	10
592	20240216	103100	16334583	964	964	964	964	2
593	20240216	103000	16332655	964	964	964	964	50
594	20240216	102900	16284455	964	964	964	964	0
595	20240216	102800	16284455	964	964	964	964	1
596	20240216	102700	16283491	964	964	964	964	0
597	20240216	102600	16283491	964	964	964	964	0
598	20240216	102500	16283491	964	964	964	964	0
599	20240216	102400	16283491	964	964	964	964	0
600	20240216	102300	16283491	964	964	964	964	0
601	20240216	102200	16283491	964	964	964	964	1
602	20240216	102100	16282527	964	964	964	964	0
603	20240216	102000	16282527	964	964	964	964	0
604	20240216	101900	16282527	964	964	964	964	0
605	20240216	101800	16282527	964	964	964	964	0
606	20240216	101700	16282527	964	964	964	964	0
607	20240216	101600	16282527	964	964	964	964	0
608	20240216	101500	16282527	964	964	964	964	0
609	20240216	101400	16282527	964	964	964	964	0
610	20240216	101300	16282527	964	964	964	964	0
611	20240216	101200	16282527	964	964	964	964	0
612	20240216	101100	16282527	964	964	964	964	34
613	20240216	101000	16249751	964	964	964	964	104
614	20240216	100900	16149495	964	964	964	964	0
615	20240216	100800	16149495	964	964	964	964	0
616	20240216	100700	16149495	964	964	964	964	0
617	20240216	100600	16149495	964	964	964	964	541
618	20240216	100500	15627971	964	964	964	964	1099
619	20240216	100400	14568535	964	964	964	964	0
620	20240216	100300	14568535	964	964	964	964	4
621	20240216	100200	14564679	964	964	964	964	3
622	20240216	100100	14561787	963	963	963	963	0
623	20240216	100000	14561787	963	964	964	963	7
624	20240216	095900	14555040	964	963	964	963	246
625	20240216	095800	14317897	965	965	965	965	1
626	20240216	095700	14316932	963	964	964	963	400
627	20240216	095600	13931713	965	965	965	965	0
628	20240216	095500	13931713	965	965	965	965	0
629	20240216	095400	13931713	965	965	965	965	5
630	20240216	095300	13926888	965	965	965	965	0
631	20240216	095200	13926888	965	965	965	965	0
632	20240216	095100	13926888	965	965	965	965	0
633	20240216	095000	13926888	965	965	965	965	0
634	20240216	094900	13926888	965	965	965	965	0
635	20240216	094800	13926888	965	965	965	965	0
636	20240216	094700	13926888	965	965	965	965	22
637	20240216	094600	13905658	965	965	965	965	1
638	20240216	094500	13904693	965	965	965	965	0
639	20240216	094400	13904693	965	965	965	965	0
640	20240216	094300	13904693	965	965	965	965	1
641	20240216	094200	13903728	965	965	965	965	0
642	20240216	094100	13903728	965	965	965	965	0
643	20240216	094000	13903728	965	965	965	965	5
644	20240216	093900	13898903	964	964	964	964	14
645	20240216	093800	13885407	963	963	963	963	580
646	20240216	093700	13326867	964	964	964	963	24
647	20240216	093600	13303748	964	964	964	963	514
648	20240216	093500	12808259	964	964	964	964	6
649	20240216	093400	12802475	964	964	964	964	0
650	20240216	093300	12802475	964	964	964	964	14
651	20240216	093200	12788979	964	964	964	964	33
652	20240216	093100	12757167	964	964	964	964	2
653	20240216	093000	12755239	964	964	964	964	1000
654	20240216	092900	11791239	964	964	964	964	1
655	20240216	092800	11790275	960	960	960	960	0
656	20240216	092700	11790275	960	960	960	960	0
657	20240216	092600	11790275	960	960	960	960	0
658	20240216	092500	11790275	960	960	960	960	0
659	20240216	092400	11790275	960	960	960	960	0
660	20240216	092300	11790275	960	960	960	960	0
661	20240216	092200	11790275	960	960	960	960	0
662	20240216	092100	11790275	960	960	960	960	0
663	20240216	092000	11790275	960	960	960	960	0
664	20240216	091900	11790275	960	960	960	960	0
665	20240216	091800	11790275	960	960	960	960	0
666	20240216	091700	11790275	960	960	960	960	500
667	20240216	091600	11310275	959	961	961	959	9070
668	20240216	091500	2603362	960	960	960	960	0
669	20240216	091400	2603362	960	960	960	960	0
670	20240216	091300	2603362	960	960	960	960	0
671	20240216	091200	2603362	960	960	960	960	252
672	20240216	091100	2361442	962	962	962	962	2
673	20240216	091000	2359518	962	962	962	962	46
674	20240216	090900	2315266	962	962	962	962	31
675	20240216	090800	2285444	963	963	963	963	1000
676	20240216	090700	1322444	960	960	960	960	0
677	20240216	090600	1322444	960	960	960	960	1246
678	20240216	090500	126284	964	964	964	964	0
679	20240216	090400	126284	964	964	964	964	100
680	20240216	090300	29884	964	964	964	964	1
681	20240216	090200	28920	964	964	964	964	17
682	20240216	090100	12532	964	964	964	964	0
683	20240216	090000	12532	964	964	964	964	13