KissMeData/012280/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185600	131631040	972	972	972	972	796
3	20240215	185500	131631040	972	972	972	972	0
4	20240215	185400	131631040	972	972	972	972	0
5	20240215	185300	131631040	972	972	972	972	0
6	20240215	185200	131631040	972	972	972	972	0
7	20240215	185100	131631040	972	972	972	972	0
8	20240215	185000	131631040	972	972	972	972	0
9	20240215	184900	131631040	972	972	972	972	0
10	20240215	184800	131631040	972	972	972	972	0
11	20240215	184700	131631040	972	972	972	972	0
12	20240215	184600	131631040	972	972	972	972	0
13	20240215	184500	131631040	972	972	972	972	0
14	20240215	184400	131631040	972	972	972	972	0
15	20240215	184300	131631040	972	972	972	972	0
16	20240215	184200	131631040	972	972	972	972	0
17	20240215	184100	131631040	972	972	972	972	0
18	20240215	184000	131631040	972	972	972	972	0
19	20240215	183900	131631040	972	972	972	972	0
20	20240215	183800	131631040	972	972	972	972	0
21	20240215	183700	131631040	972	972	972	972	0
22	20240215	183600	131631040	972	972	972	972	0
23	20240215	183500	131631040	972	972	972	972	0
24	20240215	183400	131631040	972	972	972	972	0
25	20240215	183300	131631040	972	972	972	972	0
26	20240215	183200	131631040	972	972	972	972	0
27	20240215	183100	131631040	972	972	972	972	0
28	20240215	183000	131631040	972	972	972	972	0
29	20240215	182900	131631040	972	972	972	972	0
30	20240215	182800	131631040	972	972	972	972	0
31	20240215	182700	131631040	972	972	972	972	0
32	20240215	182600	131631040	972	972	972	972	796
33	20240215	182500	131631040	972	972	972	972	0
34	20240215	182400	131631040	972	972	972	972	0
35	20240215	182300	131631040	972	972	972	972	0
36	20240215	182200	131631040	972	972	972	972	0
37	20240215	182100	131631040	972	972	972	972	0
38	20240215	182000	131631040	972	972	972	972	0
39	20240215	181900	131631040	972	972	972	972	0
40	20240215	181800	131631040	972	972	972	972	0
41	20240215	181700	131631040	972	972	972	972	0
42	20240215	181600	131631040	972	972	972	972	0
43	20240215	181500	131631040	972	972	972	972	0
44	20240215	181400	131631040	972	972	972	972	0
45	20240215	181300	131631040	972	972	972	972	0
46	20240215	181200	131631040	972	972	972	972	0
47	20240215	181100	131631040	972	972	972	972	0
48	20240215	181000	131631040	972	972	972	972	0
49	20240215	180900	131631040	972	972	972	972	0
50	20240215	180800	131631040	972	972	972	972	0
51	20240215	180700	131631040	972	972	972	972	0
52	20240215	180600	131631040	972	972	972	972	0
53	20240215	180500	131631040	972	972	972	972	0
54	20240215	180400	131631040	972	972	972	972	0
55	20240215	180300	131631040	972	972	972	972	0
56	20240215	180200	131631040	972	972	972	972	0
57	20240215	180100	131631040	972	972	972	972	0
58	20240215	180000	131631040	972	972	972	972	0
59	20240215	175900	131631040	972	972	972	972	0
60	20240215	175800	131631040	972	972	972	972	0
61	20240215	175700	131631040	972	972	972	972	0
62	20240215	175600	131631040	972	972	972	972	796
63	20240215	175500	131631040	972	972	972	972	0
64	20240215	175400	131631040	972	972	972	972	0
65	20240215	175300	131631040	972	972	972	972	0
66	20240215	175200	131631040	972	972	972	972	0
67	20240215	175100	131631040	972	972	972	972	0
68	20240215	175000	131631040	972	972	972	972	0
69	20240215	174900	131631040	972	972	972	972	0
70	20240215	174800	131631040	972	972	972	972	0
71	20240215	174700	131631040	972	972	972	972	0
72	20240215	174600	131631040	972	972	972	972	0
73	20240215	174500	131631040	972	972	972	972	0
74	20240215	174400	131631040	972	972	972	972	0
75	20240215	174300	131631040	972	972	972	972	0
76	20240215	174200	131631040	972	972	972	972	0
77	20240215	174100	131631040	972	972	972	972	0
78	20240215	174000	131631040	972	972	972	972	0
79	20240215	173900	131631040	972	972	972	972	0
80	20240215	173800	131631040	972	972	972	972	0
81	20240215	173700	131631040	972	972	972	972	0
82	20240215	173600	131631040	972	972	972	972	0
83	20240215	173500	131631040	972	972	972	972	0
84	20240215	173400	131631040	972	972	972	972	0
85	20240215	173300	131631040	972	972	972	972	0
86	20240215	173200	131631040	972	972	972	972	0
87	20240215	173100	131631040	972	972	972	972	0
88	20240215	173000	131631040	972	972	972	972	0
89	20240215	172900	131631040	972	972	972	972	0
90	20240215	172800	131631040	972	972	972	972	0
91	20240215	172700	131631040	972	972	972	972	0
92	20240215	172600	131631040	972	972	972	972	796
93	20240215	172500	131631040	972	972	972	972	0
94	20240215	172400	131631040	972	972	972	972	0
95	20240215	172300	131631040	972	972	972	972	0
96	20240215	172200	131631040	972	972	972	972	0
97	20240215	172100	131631040	972	972	972	972	0
98	20240215	172000	131631040	972	972	972	972	0
99	20240215	171900	131631040	972	972	972	972	0
100	20240215	171800	131631040	972	972	972	972	0
101	20240215	171700	131631040	972	972	972	972	0
102	20240215	171600	131631040	972	972	972	972	0
103	20240215	171500	131631040	972	972	972	972	0
104	20240215	171400	131631040	972	972	972	972	0
105	20240215	171300	131631040	972	972	972	972	0
106	20240215	171200	131631040	972	972	972	972	0
107	20240215	171100	131631040	972	972	972	972	0
108	20240215	171000	131631040	972	972	972	972	0
109	20240215	170900	131631040	972	972	972	972	0
110	20240215	170800	131631040	972	972	972	972	0
111	20240215	170700	131631040	972	972	972	972	0
112	20240215	170600	131631040	972	972	972	972	0
113	20240215	170500	131631040	972	972	972	972	0
114	20240215	170400	131631040	972	972	972	972	0
115	20240215	170300	131631040	972	972	972	972	0
116	20240215	170200	131631040	972	972	972	972	0
117	20240215	170100	131631040	972	972	972	972	0
118	20240215	170000	131631040	972	972	972	972	0
119	20240215	165900	131631040	972	972	972	972	0
120	20240215	165800	131631040	972	972	972	972	0
121	20240215	165700	131631040	972	972	972	972	0
122	20240215	165600	131631040	972	972	972	972	796
123	20240215	165500	131631040	972	972	972	972	0
124	20240215	165400	131631040	972	972	972	972	0
125	20240215	165300	131631040	972	972	972	972	0
126	20240215	165200	131631040	972	972	972	972	0
127	20240215	165100	131631040	972	972	972	972	0
128	20240215	165000	131631040	972	972	972	972	0
129	20240215	164900	131631040	972	972	972	972	0
130	20240215	164800	131631040	972	972	972	972	0
131	20240215	164700	131631040	972	972	972	972	0
132	20240215	164600	131631040	972	972	972	972	0
133	20240215	164500	131631040	972	972	972	972	0
134	20240215	164400	131631040	972	972	972	972	0
135	20240215	164300	131631040	972	972	972	972	0
136	20240215	164200	131631040	972	972	972	972	0
137	20240215	164100	131631040	972	972	972	972	0
138	20240215	164000	131631040	972	972	972	972	0
139	20240215	163900	131631040	972	972	972	972	0
140	20240215	163800	131631040	972	972	972	972	0
141	20240215	163700	131631040	972	972	972	972	0
142	20240215	163600	131631040	972	972	972	972	0
143	20240215	163500	131631040	972	972	972	972	0
144	20240215	163400	131631040	972	972	972	972	0
145	20240215	163300	131631040	972	972	972	972	0
146	20240215	163200	131631040	972	972	972	972	0
147	20240215	163100	131631040	972	972	972	972	0
148	20240215	163000	131631040	972	972	972	972	0
149	20240215	162900	131631040	972	972	972	972	0
150	20240215	162800	131631040	972	972	972	972	0
151	20240215	162700	131631040	972	972	972	972	0
152	20240215	162600	131631040	972	972	972	972	796
153	20240215	162500	131631040	972	972	972	972	0
154	20240215	162400	131631040	972	972	972	972	0
155	20240215	162300	131631040	972	972	972	972	0
156	20240215	162200	131631040	972	972	972	972	0
157	20240215	162100	131631040	972	972	972	972	0
158	20240215	162000	131631040	972	972	972	972	0
159	20240215	161900	131631040	972	972	972	972	0
160	20240215	161800	131631040	972	972	972	972	0
161	20240215	161700	131631040	972	972	972	972	0
162	20240215	161600	131631040	972	972	972	972	0
163	20240215	161500	131631040	972	972	972	972	0
164	20240215	161400	131631040	972	972	972	972	0
165	20240215	161300	131631040	972	972	972	972	0
166	20240215	161200	131631040	972	972	972	972	0
167	20240215	161100	131631040	972	972	972	972	0
168	20240215	161000	131631040	972	972	972	972	0
169	20240215	160900	131631040	972	972	972	972	0
170	20240215	160800	131631040	972	972	972	972	0
171	20240215	160700	131631040	972	972	972	972	0
172	20240215	160600	131631040	972	972	972	972	0
173	20240215	160500	131631040	972	972	972	972	0
174	20240215	160400	131631040	972	972	972	972	0
175	20240215	160300	131631040	972	972	972	972	0
176	20240215	160200	131631040	972	972	972	972	0
177	20240215	160100	131631040	972	972	972	972	0
178	20240215	160000	131631040	972	972	972	972	0
179	20240215	155900	131631040	972	972	972	972	0
180	20240215	155800	131631040	972	972	972	972	0
181	20240215	155700	131631040	972	972	972	972	0
182	20240215	155600	131631040	972	972	972	972	796
183	20240215	155500	131631040	972	972	972	972	0
184	20240215	155400	131631040	972	972	972	972	0
185	20240215	155300	131631040	972	972	972	972	0
186	20240215	155200	131631040	972	972	972	972	0
187	20240215	155100	131631040	972	972	972	972	0
188	20240215	155000	131631040	972	972	972	972	0
189	20240215	154900	131631040	972	972	972	972	0
190	20240215	154800	131631040	972	972	972	972	0
191	20240215	154700	131631040	972	972	972	972	0
192	20240215	154600	131631040	972	972	972	972	0
193	20240215	154500	131631040	972	972	972	972	0
194	20240215	154400	131631040	972	972	972	972	0
195	20240215	154300	131631040	972	972	972	972	0
196	20240215	154200	131631040	972	972	972	972	0
197	20240215	154100	131631040	972	972	972	972	0
198	20240215	154000	131631040	972	972	972	972	0
199	20240215	153900	131631040	972	972	972	972	0
200	20240215	153800	131631040	972	972	972	972	0
201	20240215	153700	131631040	972	972	972	972	0
202	20240215	153600	131631040	972	972	972	972	0
203	20240215	153500	131631040	972	972	972	972	0
204	20240215	153400	131631040	972	972	972	972	0
205	20240215	153300	131631040	972	972	972	972	0
206	20240215	153200	131631040	972	972	972	972	0
207	20240215	153100	131631040	972	972	972	972	0
208	20240215	153000	131631040	972	972	972	972	796
209	20240215	152900	130857328	968	968	968	968	0
210	20240215	152800	130857328	968	968	968	968	0
211	20240215	152700	130857328	968	968	968	968	0
212	20240215	152600	130857328	968	968	968	968	0
213	20240215	152500	130857328	968	968	968	968	0
214	20240215	152400	130857328	968	968	968	968	0
215	20240215	152300	130857328	968	968	968	968	0
216	20240215	152200	130857328	968	968	968	968	0
217	20240215	152100	130857328	968	968	968	968	0
218	20240215	152000	130857328	968	968	968	968	0
219	20240215	151900	130857328	968	968	968	968	0
220	20240215	151800	130857328	968	969	969	968	69
221	20240215	151700	130790526	970	970	970	970	0
222	20240215	151600	130790526	970	970	970	970	4
223	20240215	151500	130786646	968	968	968	968	0
224	20240215	151400	130786646	968	968	968	968	1880
225	20240215	151300	128966806	969	969	969	969	511
226	20240215	151200	128471647	969	969	969	969	300
227	20240215	151100	128180947	970	970	970	970	4
228	20240215	151000	128177067	970	970	970	970	0
229	20240215	150900	128177067	970	970	970	970	3
230	20240215	150800	128174157	970	970	970	970	50
231	20240215	150700	128125657	970	970	970	970	0
232	20240215	150600	128125657	970	970	972	970	305
233	20240215	150500	127829405	971	971	971	971	2
234	20240215	150400	127827463	971	971	971	971	100
235	20240215	150300	127730363	971	971	971	971	0
236	20240215	150200	127730363	971	971	971	971	0
237	20240215	150100	127730363	971	971	971	971	0
238	20240215	150000	127730363	971	971	971	971	0
239	20240215	145900	127730363	971	971	971	971	0
240	20240215	145800	127730363	971	971	971	971	0
241	20240215	145700	127730363	971	971	971	971	13
242	20240215	145600	127717740	971	971	971	971	100
243	20240215	145500	127620640	971	971	971	971	1
244	20240215	145400	127619669	971	971	971	971	0
245	20240215	145300	127619669	971	971	971	971	0
246	20240215	145200	127619669	971	971	971	971	0
247	20240215	145100	127619669	971	971	971	971	2
248	20240215	145000	127617727	971	970	971	970	3
249	20240215	144900	127614815	969	969	969	969	274
250	20240215	144800	127349309	969	970	970	969	2727
251	20240215	144700	124706140	971	971	971	971	0
252	20240215	144600	124706140	971	971	971	971	0
253	20240215	144500	124706140	971	971	971	971	455
254	20240215	144400	124264335	971	971	971	971	0
255	20240215	144300	124264335	971	971	971	971	100
256	20240215	144200	124167235	971	971	971	971	73
257	20240215	144100	124096352	971	971	971	971	0
258	20240215	144000	124096352	971	971	971	971	0
259	20240215	143900	124096352	971	971	971	971	100
260	20240215	143800	123999252	971	971	971	971	0
261	20240215	143700	123999252	971	971	971	971	100
262	20240215	143600	123902152	971	971	971	971	100
263	20240215	143500	123805052	971	971	971	971	4
264	20240215	143400	123801168	970	970	970	970	56
265	20240215	143300	123746848	971	971	971	971	0
266	20240215	143200	123746848	971	971	971	971	191
267	20240215	143100	123561387	970	970	970	970	0
268	20240215	143000	123561387	970	970	970	970	0
269	20240215	142900	123561387	970	970	971	970	55
270	20240215	142800	123508033	970	970	970	970	0
271	20240215	142700	123508033	970	970	970	970	0
272	20240215	142600	123508033	970	970	970	970	39
273	20240215	142500	123470203	970	970	970	970	0
274	20240215	142400	123470203	970	970	970	970	0
275	20240215	142300	123470203	970	970	970	970	0
276	20240215	142200	123470203	970	970	970	970	21
277	20240215	142100	123449833	970	970	970	970	10
278	20240215	142000	123440133	971	971	971	971	30
279	20240215	141900	123411003	971	971	971	971	10
280	20240215	141800	123401293	971	971	971	971	0
281	20240215	141700	123401293	971	971	971	971	10
282	20240215	141600	123391583	971	971	971	971	10
283	20240215	141500	123381873	971	971	971	971	0
284	20240215	141400	123381873	971	971	971	971	0
285	20240215	141300	123381873	971	971	971	971	0
286	20240215	141200	123381873	971	971	971	971	73
287	20240215	141100	123310990	971	971	971	971	1
288	20240215	141000	123310019	971	971	971	971	0
289	20240215	140900	123310019	971	971	971	971	0
290	20240215	140800	123310019	971	971	971	971	0
291	20240215	140700	123310019	971	971	971	971	0
292	20240215	140600	123310019	971	971	971	971	615
293	20240215	140500	122712854	968	968	968	968	0
294	20240215	140400	122712854	968	970	970	968	517
295	20240215	140300	122211368	970	969	970	969	2058
296	20240215	140200	120215805	969	969	969	969	0
297	20240215	140100	120215805	969	969	969	969	82
298	20240215	140000	120136347	969	969	969	969	20
299	20240215	135900	120116967	968	968	968	968	41
300	20240215	135800	120077279	968	969	969	968	273
301	20240215	135700	119812783	969	969	969	969	0
302	20240215	135600	119812783	969	969	969	969	0
303	20240215	135500	119812783	969	969	969	969	3
304	20240215	135400	119809876	969	969	969	969	0
305	20240215	135300	119809876	969	969	969	969	0
306	20240215	135200	119809876	969	969	969	969	14
307	20240215	135100	119796310	969	969	969	969	5
308	20240215	135000	119791465	969	969	969	969	0
309	20240215	134900	119791465	969	969	970	969	38
310	20240215	134800	119754641	969	969	969	969	0
311	20240215	134700	119754641	969	969	969	969	0
312	20240215	134600	119754641	969	969	969	969	1
313	20240215	134500	119753672	969	969	969	969	4
314	20240215	134400	119749796	969	969	969	969	0
315	20240215	134300	119749796	969	969	969	969	13
316	20240215	134200	119737199	969	969	969	969	11
317	20240215	134100	119726540	969	969	969	969	34
318	20240215	134000	119693594	969	969	969	969	13
319	20240215	133900	119680997	969	969	969	969	10
320	20240215	133800	119671307	969	969	969	969	28
321	20240215	133700	119644175	969	969	969	969	2
322	20240215	133600	119642237	970	970	970	970	122
323	20240215	133500	119523897	970	970	970	970	0
324	20240215	133400	119523897	970	970	970	970	0
325	20240215	133300	119523897	970	970	970	970	0
326	20240215	133200	119523897	970	970	970	970	3
327	20240215	133100	119520987	971	971	971	971	0
328	20240215	133000	119520987	971	971	971	971	0
329	20240215	132900	119520987	971	971	971	971	0
330	20240215	132800	119520987	971	971	971	971	0
331	20240215	132700	119520987	971	971	971	971	0
332	20240215	132600	119520987	971	971	971	971	0
333	20240215	132500	119520987	971	971	971	971	0
334	20240215	132400	119520987	971	971	971	971	0
335	20240215	132300	119520987	971	971	971	971	0
336	20240215	132200	119520987	971	971	971	971	0
337	20240215	132100	119520987	971	971	971	971	0
338	20240215	132000	119520987	971	971	971	971	0
339	20240215	131900	119520987	971	971	971	971	2
340	20240215	131800	119519045	968	968	968	968	0
341	20240215	131700	119519045	968	969	969	968	441
342	20240215	131600	119091720	968	968	968	968	0
343	20240215	131500	119091720	968	968	968	968	5
344	20240215	131400	119086880	969	969	969	969	803
345	20240215	131300	118308773	969	969	969	969	0
346	20240215	131200	118308773	969	969	969	969	0
347	20240215	131100	118308773	969	969	969	969	0
348	20240215	131000	118308773	969	969	969	969	0
349	20240215	130900	118308773	969	969	969	969	4
350	20240215	130800	118304897	970	970	970	970	63
351	20240215	130700	118243787	970	970	970	970	0
352	20240215	130600	118243787	970	970	970	970	138
353	20240215	130500	118109927	971	971	971	971	0
354	20240215	130400	118109927	971	970	971	970	304
355	20240215	130300	117814747	972	972	972	972	0
356	20240215	130200	117814747	972	972	972	972	0
357	20240215	130100	117814747	972	972	972	972	0
358	20240215	130000	117814747	972	972	972	972	0
359	20240215	125900	117814747	972	972	972	972	1028
360	20240215	125800	116815531	972	972	972	972	0
361	20240215	125700	116815531	972	972	972	972	0
362	20240215	125600	116815531	972	972	972	972	0
363	20240215	125500	116815531	972	972	972	972	14
364	20240215	125400	116801923	969	969	969	969	4
365	20240215	125300	116798047	972	972	972	972	0
366	20240215	125200	116798047	972	972	972	972	0
367	20240215	125100	116798047	972	972	972	972	8
368	20240215	125000	116790271	972	972	972	972	0
369	20240215	124900	116790271	972	970	972	970	57
370	20240215	124800	116734927	969	969	969	969	0
371	20240215	124700	116734927	969	969	969	969	5
372	20240215	124600	116730082	970	970	970	970	0
373	20240215	124500	116730082	970	970	970	970	0
374	20240215	124400	116730082	970	970	970	970	0
375	20240215	124300	116730082	970	970	970	970	0
376	20240215	124200	116730082	970	970	970	970	0
377	20240215	124100	116730082	970	970	970	970	95
378	20240215	124000	116637932	970	970	970	970	1
379	20240215	123900	116636962	970	970	970	970	13
380	20240215	123800	116624352	970	970	970	970	10
381	20240215	123700	116614652	970	970	970	970	55
382	20240215	123600	116561302	970	970	970	970	0
383	20240215	123500	116561302	970	970	970	970	0
384	20240215	123400	116561302	970	970	970	970	333
385	20240215	123300	116238292	975	975	975	975	0
386	20240215	123200	116238292	975	974	975	974	1000
387	20240215	123100	115263305	975	975	975	975	0
388	20240215	123000	115263305	975	975	975	975	0
389	20240215	122900	115263305	975	975	975	975	0
390	20240215	122800	115263305	975	973	975	973	1410
391	20240215	122700	113890960	973	973	973	973	0
392	20240215	122600	113890960	973	973	973	973	1
393	20240215	122500	113889987	967	968	968	967	1029
394	20240215	122400	112894369	968	968	968	968	0
395	20240215	122300	112894369	968	968	968	968	0
396	20240215	122200	112894369	968	968	968	968	0
397	20240215	122100	112894369	968	968	968	968	1
398	20240215	122000	112893401	973	971	973	971	1029
399	20240215	121900	111892745	971	971	971	971	0
400	20240215	121800	111892745	971	971	971	971	2
401	20240215	121700	111890803	965	965	965	965	0
402	20240215	121600	111890803	965	967	967	965	1449
403	20240215	121500	110490450	970	970	970	970	408
404	20240215	121400	110094690	970	970	970	970	0
405	20240215	121300	110094690	970	970	970	970	2
406	20240215	121200	110092750	966	966	966	966	0
407	20240215	121100	110092750	966	966	966	966	2
408	20240215	121000	110090818	970	970	970	970	116
409	20240215	120900	109978298	970	970	970	970	5
410	20240215	120800	109973448	970	970	970	970	0
411	20240215	120700	109973448	970	970	970	970	0
412	20240215	120600	109973448	970	970	970	970	0
413	20240215	120500	109973448	970	970	970	970	0
414	20240215	120400	109973448	970	968	970	968	3662
415	20240215	120300	106422368	968	968	968	968	0
416	20240215	120200	106422368	968	968	968	968	0
417	20240215	120100	106422368	968	965	968	965	99
418	20240215	120000	106326818	964	964	964	964	0
419	20240215	115900	106326818	964	964	964	964	0
420	20240215	115800	106326818	964	964	964	964	0
421	20240215	115700	106326818	964	964	964	964	0
422	20240215	115600	106326818	964	964	964	964	0
423	20240215	115500	106326818	964	964	964	964	0
424	20240215	115400	106326818	964	964	964	964	0
425	20240215	115300	106326818	964	970	970	964	3004
426	20240215	115200	103425123	970	970	970	970	0
427	20240215	115100	103425123	970	970	970	970	0
428	20240215	115000	103425123	970	970	970	970	0
429	20240215	114900	103425123	970	970	970	970	0
430	20240215	114800	103425123	970	970	970	970	0
431	20240215	114700	103425123	970	970	970	970	0
432	20240215	114600	103425123	970	970	970	970	0
433	20240215	114500	103425123	970	970	970	970	1800
434	20240215	114400	101679123	970	970	970	970	0
435	20240215	114300	101679123	970	970	970	970	0
436	20240215	114200	101679123	970	970	970	970	1000
437	20240215	114100	100709123	966	966	966	966	0
438	20240215	114000	100709123	966	966	966	966	11
439	20240215	113900	100698497	965	965	965	965	0
440	20240215	113800	100698497	965	965	965	965	0
441	20240215	113700	100698497	965	965	965	965	0
442	20240215	113600	100698497	965	965	965	965	0
443	20240215	113500	100698497	965	965	965	965	0
444	20240215	113400	100698497	965	966	970	965	4528
445	20240215	113300	96311809	969	969	969	969	0
446	20240215	113200	96311809	969	969	969	969	0
447	20240215	113100	96311809	969	969	969	969	0
448	20240215	113000	96311809	969	969	969	969	0
449	20240215	112900	96311809	969	969	969	969	1000
450	20240215	112800	95342809	965	965	965	965	20
451	20240215	112700	95323509	965	965	965	965	0
452	20240215	112600	95323509	965	965	965	965	155
453	20240215	112500	95173934	965	965	965	965	0
454	20240215	112400	95173934	965	965	965	965	1000
455	20240215	112300	94208934	965	967	967	965	991
456	20240215	112200	93252189	969	969	969	969	0
457	20240215	112100	93252189	969	969	969	969	0
458	20240215	112000	93252189	969	969	969	969	4
459	20240215	111900	93248313	967	967	967	967	0
460	20240215	111800	93248313	967	967	967	967	0
461	20240215	111700	93248313	967	967	967	967	500
462	20240215	111600	92764813	970	970	970	970	0
463	20240215	111500	92764813	970	970	970	970	0
464	20240215	111400	92764813	970	970	970	970	0
465	20240215	111300	92764813	970	969	970	969	151
466	20240215	111200	92618344	970	970	970	970	2
467	20240215	111100	92616404	969	969	969	969	750
468	20240215	111000	91889654	969	969	969	969	1144
469	20240215	110900	90781118	969	969	969	969	0
470	20240215	110800	90781118	969	970	970	969	958
471	20240215	110700	89852786	969	969	969	969	14
472	20240215	110600	89839220	970	970	970	970	40
473	20240215	110500	89800420	969	969	969	969	300
474	20240215	110400	89509720	970	969	970	969	2
475	20240215	110300	89507781	969	969	969	969	0
476	20240215	110200	89507781	969	969	969	969	0
477	20240215	110100	89507781	969	969	969	969	33
478	20240215	110000	89475804	969	969	969	969	0
479	20240215	105900	89475804	969	967	969	966	4000
480	20240215	105800	85602688	969	969	969	969	0
481	20240215	105700	85602688	969	969	969	969	0
482	20240215	105600	85602688	969	969	969	969	0
483	20240215	105500	85602688	969	967	969	967	302
484	20240215	105400	85310650	969	969	969	969	0
485	20240215	105300	85310650	969	969	969	969	0
486	20240215	105200	85310650	969	969	969	969	4
487	20240215	105100	85306774	970	970	970	970	6
488	20240215	105000	85300954	969	969	969	969	22
489	20240215	104900	85279636	966	966	966	966	9684
490	20240215	104800	75924892	966	966	966	966	15
491	20240215	104700	75910402	966	966	966	966	4
492	20240215	104600	75906538	962	962	962	962	0
493	20240215	104500	75906538	962	966	966	962	223
494	20240215	104400	75691151	961	964	964	961	5846
495	20240215	104300	70070429	966	966	966	966	70
496	20240215	104200	70002809	966	966	966	966	0
497	20240215	104100	70002809	966	966	966	966	0
498	20240215	104000	70002809	966	966	966	966	0
499	20240215	103900	70002809	966	964	966	964	115
500	20240215	103800	69891939	966	966	966	966	0
501	20240215	103700	69891939	966	966	966	966	9
502	20240215	103600	69883245	966	966	966	966	56
503	20240215	103500	69829149	965	965	965	965	381
504	20240215	103400	69461484	965	965	965	965	400
505	20240215	103300	69075484	965	965	965	965	1
506	20240215	103200	69074519	964	964	964	964	338
507	20240215	103100	68748687	964	964	964	964	150
508	20240215	103000	68604087	964	964	964	964	42
509	20240215	102900	68563599	961	961	961	961	0
510	20240215	102800	68563599	961	961	961	961	0
511	20240215	102700	68563599	961	961	961	961	1744
512	20240215	102600	66887615	965	965	965	965	50
513	20240215	102500	66839365	961	961	961	961	1
514	20240215	102400	66838404	961	963	965	961	5284
515	20240215	102300	61758279	963	963	963	963	48
516	20240215	102200	61712055	962	963	963	962	68
517	20240215	102100	61646589	963	963	963	963	8
518	20240215	102000	61638885	963	964	964	963	1051
519	20240215	101900	60626728	965	964	965	964	53
520	20240215	101800	60575632	965	964	965	964	1021
521	20240215	101700	59591379	965	965	965	964	159
522	20240215	101600	59437950	966	966	966	966	0
523	20240215	101500	59437950	966	966	966	966	65
524	20240215	101400	59375160	966	966	966	966	215
525	20240215	101300	59167470	966	966	966	966	0
526	20240215	101200	59167470	966	966	966	966	0
527	20240215	101100	59167470	966	966	966	966	32
528	20240215	101000	59136558	966	966	966	966	50
529	20240215	100900	59088258	966	966	966	966	0
530	20240215	100800	59088258	966	966	966	966	0
531	20240215	100700	59088258	966	966	966	966	106
532	20240215	100600	58985862	964	964	964	964	261
533	20240215	100500	58734258	966	964	966	964	1021
534	20240215	100400	57750002	964	962	964	962	1177
535	20240215	100300	56616831	963	964	964	963	55
536	20240215	100200	56563861	964	964	964	964	6
537	20240215	100100	56558077	964	964	964	964	156
538	20240215	100000	56407693	966	966	966	966	0
539	20240215	095900	56407693	966	966	966	966	0
540	20240215	095800	56407693	966	966	966	966	0
541	20240215	095700	56407693	966	966	966	966	84
542	20240215	095600	56326549	966	966	966	966	130
543	20240215	095500	56200969	966	966	966	966	0
544	20240215	095400	56200969	966	966	966	966	0
545	20240215	095300	56200969	966	966	966	966	70
546	20240215	095200	56133349	966	966	966	966	5
547	20240215	095100	56128519	961	966	966	961	5007
548	20240215	095000	51314768	962	965	965	962	4082
549	20240215	094900	47381866	965	965	965	965	740
550	20240215	094800	46667766	966	966	966	965	746
551	20240215	094700	45947719	966	966	966	966	1859
552	20240215	094600	44151925	966	965	966	965	2236
553	20240215	094500	41993572	967	968	968	966	7171
554	20240215	094400	35061276	968	969	969	968	2983
555	20240215	094300	32173122	973	969	973	969	2003
556	20240215	094200	30232203	969	970	970	969	31
557	20240215	094100	30202144	970	970	970	970	2386
558	20240215	094000	27887724	970	973	973	970	1630
559	20240215	093900	26306569	974	974	974	974	2
560	20240215	093800	26304621	971	971	971	971	3
561	20240215	093700	26301708	971	971	971	971	13
562	20240215	093600	26289085	975	973	975	973	45
563	20240215	093500	26245227	971	971	971	971	13
564	20240215	093400	26232604	971	971	971	970	16
565	20240215	093300	26217069	971	971	971	971	93
566	20240215	093200	26126766	970	970	970	970	100
567	20240215	093100	26029766	972	972	972	972	822
568	20240215	093000	25230782	971	971	971	971	1
569	20240215	092900	25229811	969	970	970	969	1187
570	20240215	092800	24079417	972	972	972	972	0
571	20240215	092700	24079417	972	972	972	972	5
572	20240215	092600	24074557	970	970	970	970	0
573	20240215	092500	24074557	970	970	970	970	11
574	20240215	092400	24063887	972	972	972	972	5
575	20240215	092300	24059027	972	972	972	972	2022
576	20240215	092200	22093643	972	969	972	969	52
577	20240215	092100	22043219	969	970	970	969	19
578	20240215	092000	22024807	972	972	972	972	0
579	20240215	091900	22024807	972	971	972	971	495
580	20240215	091800	21543685	972	972	972	972	4
581	20240215	091700	21539797	969	971	971	968	198
582	20240215	091600	21347984	969	971	971	969	311
583	20240215	091500	21046215	969	969	969	969	10
584	20240215	091400	21036525	968	971	971	968	1843
585	20240215	091300	19250572	971	971	971	971	0
586	20240215	091200	19250572	971	971	971	971	4
587	20240215	091100	19246688	967	967	967	967	0
588	20240215	091000	19246688	967	971	971	967	8
589	20240215	090900	19238940	972	971	972	971	11
590	20240215	090800	19228255	967	967	967	967	42
591	20240215	090700	19187641	972	966	972	966	156
592	20240215	090600	19036117	966	974	974	966	4764
593	20240215	090500	14415509	970	972	972	970	5684
594	20240215	090400	8898700	973	973	973	973	13
595	20240215	090300	8886051	974	975	975	974	317
596	20240215	090200	8576986	976	976	976	972	325
597	20240215	090100	8261049	973	972	973	972	5028
598	20240215	090000	3373812	972	972	972	972	3452