KissMeData/276730/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205400	103668619	905	905	905	905	437
3	20240215	205300	103668619	905	905	905	905	0
4	20240215	205200	103668619	905	905	905	905	0
5	20240215	205100	103668619	905	905	905	905	0
6	20240215	205000	103668619	905	905	905	905	0
7	20240215	204900	103668619	905	905	905	905	0
8	20240215	204800	103668619	905	905	905	905	0
9	20240215	204700	103668619	905	905	905	905	0
10	20240215	204600	103668619	905	905	905	905	0
11	20240215	204500	103668619	905	905	905	905	0
12	20240215	204400	103668619	905	905	905	905	0
13	20240215	204300	103668619	905	905	905	905	0
14	20240215	204200	103668619	905	905	905	905	0
15	20240215	204100	103668619	905	905	905	905	0
16	20240215	204000	103668619	905	905	905	905	0
17	20240215	203900	103668619	905	905	905	905	0
18	20240215	203800	103668619	905	905	905	905	0
19	20240215	203700	103668619	905	905	905	905	0
20	20240215	203600	103668619	905	905	905	905	0
21	20240215	203500	103668619	905	905	905	905	0
22	20240215	203400	103668619	905	905	905	905	0
23	20240215	203300	103668619	905	905	905	905	0
24	20240215	203200	103668619	905	905	905	905	0
25	20240215	203100	103668619	905	905	905	905	0
26	20240215	203000	103668619	905	905	905	905	0
27	20240215	202900	103668619	905	905	905	905	0
28	20240215	202800	103668619	905	905	905	905	0
29	20240215	202700	103668619	905	905	905	905	0
30	20240215	202600	103668619	905	905	905	905	0
31	20240215	202500	103668619	905	905	905	905	0
32	20240215	202400	103668619	905	905	905	905	437
33	20240215	202300	103668619	905	905	905	905	0
34	20240215	202200	103668619	905	905	905	905	0
35	20240215	202100	103668619	905	905	905	905	0
36	20240215	202000	103668619	905	905	905	905	0
37	20240215	201900	103668619	905	905	905	905	0
38	20240215	201800	103668619	905	905	905	905	0
39	20240215	201700	103668619	905	905	905	905	0
40	20240215	201600	103668619	905	905	905	905	0
41	20240215	201500	103668619	905	905	905	905	0
42	20240215	201400	103668619	905	905	905	905	0
43	20240215	201300	103668619	905	905	905	905	0
44	20240215	201200	103668619	905	905	905	905	0
45	20240215	201100	103668619	905	905	905	905	0
46	20240215	201000	103668619	905	905	905	905	0
47	20240215	200900	103668619	905	905	905	905	0
48	20240215	200800	103668619	905	905	905	905	0
49	20240215	200700	103668619	905	905	905	905	0
50	20240215	200600	103668619	905	905	905	905	0
51	20240215	200500	103668619	905	905	905	905	0
52	20240215	200400	103668619	905	905	905	905	0
53	20240215	200300	103668619	905	905	905	905	0
54	20240215	200200	103668619	905	905	905	905	0
55	20240215	200100	103668619	905	905	905	905	0
56	20240215	200000	103668619	905	905	905	905	0
57	20240215	195900	103668619	905	905	905	905	0
58	20240215	195800	103668619	905	905	905	905	0
59	20240215	195700	103668619	905	905	905	905	0
60	20240215	195600	103668619	905	905	905	905	0
61	20240215	195500	103668619	905	905	905	905	0
62	20240215	195400	103668619	905	905	905	905	437
63	20240215	195300	103668619	905	905	905	905	0
64	20240215	195200	103668619	905	905	905	905	0
65	20240215	195100	103668619	905	905	905	905	0
66	20240215	195000	103668619	905	905	905	905	0
67	20240215	194900	103668619	905	905	905	905	0
68	20240215	194800	103668619	905	905	905	905	0
69	20240215	194700	103668619	905	905	905	905	0
70	20240215	194600	103668619	905	905	905	905	0
71	20240215	194500	103668619	905	905	905	905	0
72	20240215	194400	103668619	905	905	905	905	0
73	20240215	194300	103668619	905	905	905	905	0
74	20240215	194200	103668619	905	905	905	905	0
75	20240215	194100	103668619	905	905	905	905	0
76	20240215	194000	103668619	905	905	905	905	0
77	20240215	193900	103668619	905	905	905	905	0
78	20240215	193800	103668619	905	905	905	905	0
79	20240215	193700	103668619	905	905	905	905	0
80	20240215	193600	103668619	905	905	905	905	0
81	20240215	193500	103668619	905	905	905	905	0
82	20240215	193400	103668619	905	905	905	905	0
83	20240215	193300	103668619	905	905	905	905	0
84	20240215	193200	103668619	905	905	905	905	0
85	20240215	193100	103668619	905	905	905	905	0
86	20240215	193000	103668619	905	905	905	905	0
87	20240215	192900	103668619	905	905	905	905	0
88	20240215	192800	103668619	905	905	905	905	0
89	20240215	192700	103668619	905	905	905	905	0
90	20240215	192600	103668619	905	905	905	905	0
91	20240215	192500	103668619	905	905	905	905	0
92	20240215	192400	103668619	905	905	905	905	437
93	20240215	192300	103668619	905	905	905	905	0
94	20240215	192200	103668619	905	905	905	905	0
95	20240215	192100	103668619	905	905	905	905	0
96	20240215	192000	103668619	905	905	905	905	0
97	20240215	191900	103668619	905	905	905	905	0
98	20240215	191800	103668619	905	905	905	905	0
99	20240215	191700	103668619	905	905	905	905	0
100	20240215	191600	103668619	905	905	905	905	0
101	20240215	191500	103668619	905	905	905	905	0
102	20240215	191400	103668619	905	905	905	905	0
103	20240215	191300	103668619	905	905	905	905	0
104	20240215	191200	103668619	905	905	905	905	0
105	20240215	191100	103668619	905	905	905	905	0
106	20240215	191000	103668619	905	905	905	905	0
107	20240215	190900	103668619	905	905	905	905	0
108	20240215	190800	103668619	905	905	905	905	0
109	20240215	190700	103668619	905	905	905	905	0
110	20240215	190600	103668619	905	905	905	905	0
111	20240215	190500	103668619	905	905	905	905	0
112	20240215	190400	103668619	905	905	905	905	0
113	20240215	190300	103668619	905	905	905	905	0
114	20240215	190200	103668619	905	905	905	905	0
115	20240215	190100	103668619	905	905	905	905	0
116	20240215	190000	103668619	905	905	905	905	0
117	20240215	185900	103668619	905	905	905	905	0
118	20240215	185800	103668619	905	905	905	905	0
119	20240215	185700	103668619	905	905	905	905	0
120	20240215	185600	103668619	905	905	905	905	0
121	20240215	185500	103668619	905	905	905	905	0
122	20240215	185400	103668619	905	905	905	905	437
123	20240215	185300	103668619	905	905	905	905	0
124	20240215	185200	103668619	905	905	905	905	0
125	20240215	185100	103668619	905	905	905	905	0
126	20240215	185000	103668619	905	905	905	905	0
127	20240215	184900	103668619	905	905	905	905	0
128	20240215	184800	103668619	905	905	905	905	0
129	20240215	184700	103668619	905	905	905	905	0
130	20240215	184600	103668619	905	905	905	905	0
131	20240215	184500	103668619	905	905	905	905	0
132	20240215	184400	103668619	905	905	905	905	0
133	20240215	184300	103668619	905	905	905	905	0
134	20240215	184200	103668619	905	905	905	905	0
135	20240215	184100	103668619	905	905	905	905	0
136	20240215	184000	103668619	905	905	905	905	0
137	20240215	183900	103668619	905	905	905	905	0
138	20240215	183800	103668619	905	905	905	905	0
139	20240215	183700	103668619	905	905	905	905	0
140	20240215	183600	103668619	905	905	905	905	0
141	20240215	183500	103668619	905	905	905	905	0
142	20240215	183400	103668619	905	905	905	905	0
143	20240215	183300	103668619	905	905	905	905	0
144	20240215	183200	103668619	905	905	905	905	0
145	20240215	183100	103668619	905	905	905	905	0
146	20240215	183000	103668619	905	905	905	905	0
147	20240215	182900	103668619	905	905	905	905	0
148	20240215	182800	103668619	905	905	905	905	0
149	20240215	182700	103668619	905	905	905	905	0
150	20240215	182600	103668619	905	905	905	905	0
151	20240215	182500	103668619	905	905	905	905	0
152	20240215	182400	103668619	905	905	905	905	437
153	20240215	182300	103668619	905	905	905	905	0
154	20240215	182200	103668619	905	905	905	905	0
155	20240215	182100	103668619	905	905	905	905	0
156	20240215	182000	103668619	905	905	905	905	0
157	20240215	181900	103668619	905	905	905	905	0
158	20240215	181800	103668619	905	905	905	905	0
159	20240215	181700	103668619	905	905	905	905	0
160	20240215	181600	103668619	905	905	905	905	0
161	20240215	181500	103668619	905	905	905	905	0
162	20240215	181400	103668619	905	905	905	905	0
163	20240215	181300	103668619	905	905	905	905	0
164	20240215	181200	103668619	905	905	905	905	0
165	20240215	181100	103668619	905	905	905	905	0
166	20240215	181000	103668619	905	905	905	905	0
167	20240215	180900	103668619	905	905	905	905	0
168	20240215	180800	103668619	905	905	905	905	0
169	20240215	180700	103668619	905	905	905	905	0
170	20240215	180600	103668619	905	905	905	905	0
171	20240215	180500	103668619	905	905	905	905	0
172	20240215	180400	103668619	905	905	905	905	0
173	20240215	180300	103668619	905	905	905	905	0
174	20240215	180200	103668619	905	905	905	905	0
175	20240215	180100	103668619	905	905	905	905	0
176	20240215	180000	103668619	905	905	905	905	0
177	20240215	175900	103668619	905	905	905	905	0
178	20240215	175800	103668619	905	905	905	905	0
179	20240215	175700	103668619	905	905	905	905	0
180	20240215	175600	103668619	905	905	905	905	0
181	20240215	175500	103668619	905	905	905	905	0
182	20240215	175400	103668619	905	905	905	905	437
183	20240215	175300	103668619	905	905	905	905	0
184	20240215	175200	103668619	905	905	905	905	0
185	20240215	175100	103668619	905	905	905	905	0
186	20240215	175000	103668619	905	905	905	905	0
187	20240215	174900	103668619	905	905	905	905	0
188	20240215	174800	103668619	905	905	905	905	0
189	20240215	174700	103668619	905	905	905	905	0
190	20240215	174600	103668619	905	905	905	905	0
191	20240215	174500	103668619	905	905	905	905	0
192	20240215	174400	103668619	905	905	905	905	0
193	20240215	174300	103668619	905	905	905	905	0
194	20240215	174200	103668619	905	905	905	905	0
195	20240215	174100	103668619	905	905	905	905	0
196	20240215	174000	103668619	905	905	905	905	0
197	20240215	173900	103668619	905	905	905	905	0
198	20240215	173800	103668619	905	905	905	905	0
199	20240215	173700	103668619	905	905	905	905	0
200	20240215	173600	103668619	905	905	905	905	0
201	20240215	173500	103668619	905	905	905	905	0
202	20240215	173400	103668619	905	905	905	905	0
203	20240215	173300	103668619	905	905	905	905	0
204	20240215	173200	103668619	905	905	905	905	0
205	20240215	173100	103668619	905	905	905	905	0
206	20240215	173000	103668619	905	905	905	905	0
207	20240215	172900	103668619	905	905	905	905	0
208	20240215	172800	103668619	905	905	905	905	0
209	20240215	172700	103668619	905	905	905	905	0
210	20240215	172600	103668619	905	905	905	905	0
211	20240215	172500	103668619	905	905	905	905	0
212	20240215	172400	103668619	905	905	905	905	437
213	20240215	172300	103668619	905	905	905	905	0
214	20240215	172200	103668619	905	905	905	905	0
215	20240215	172100	103668619	905	905	905	905	0
216	20240215	172000	103668619	905	905	905	905	0
217	20240215	171900	103668619	905	905	905	905	0
218	20240215	171800	103668619	905	905	905	905	0
219	20240215	171700	103668619	905	905	905	905	0
220	20240215	171600	103668619	905	905	905	905	0
221	20240215	171500	103668619	905	905	905	905	0
222	20240215	171400	103668619	905	905	905	905	0
223	20240215	171300	103668619	905	905	905	905	0
224	20240215	171200	103668619	905	905	905	905	0
225	20240215	171100	103668619	905	905	905	905	0
226	20240215	171000	103668619	905	905	905	905	0
227	20240215	170900	103668619	905	905	905	905	0
228	20240215	170800	103668619	905	905	905	905	0
229	20240215	170700	103668619	905	905	905	905	0
230	20240215	170600	103668619	905	905	905	905	0
231	20240215	170500	103668619	905	905	905	905	0
232	20240215	170400	103668619	905	905	905	905	0
233	20240215	170300	103668619	905	905	905	905	0
234	20240215	170200	103668619	905	905	905	905	0
235	20240215	170100	103668619	905	905	905	905	0
236	20240215	170000	103668619	905	905	905	905	0
237	20240215	165900	103668619	905	905	905	905	0
238	20240215	165800	103668619	905	905	905	905	0
239	20240215	165700	103668619	905	905	905	905	0
240	20240215	165600	103668619	905	905	905	905	0
241	20240215	165500	103668619	905	905	905	905	0
242	20240215	165400	103668619	905	905	905	905	437
243	20240215	165300	103668619	905	905	905	905	0
244	20240215	165200	103668619	905	905	905	905	0
245	20240215	165100	103668619	905	905	905	905	0
246	20240215	165000	103668619	905	905	905	905	0
247	20240215	164900	103668619	905	905	905	905	0
248	20240215	164800	103668619	905	905	905	905	0
249	20240215	164700	103668619	905	905	905	905	0
250	20240215	164600	103668619	905	905	905	905	0
251	20240215	164500	103668619	905	905	905	905	0
252	20240215	164400	103668619	905	905	905	905	0
253	20240215	164300	103668619	905	905	905	905	0
254	20240215	164200	103668619	905	905	905	905	0
255	20240215	164100	103668619	905	905	905	905	0
256	20240215	164000	103668619	905	905	905	905	0
257	20240215	163900	103668619	905	905	905	905	0
258	20240215	163800	103668619	905	905	905	905	0
259	20240215	163700	103668619	905	905	905	905	0
260	20240215	163600	103668619	905	905	905	905	0
261	20240215	163500	103668619	905	905	905	905	0
262	20240215	163400	103668619	905	905	905	905	0
263	20240215	163300	103668619	905	905	905	905	0
264	20240215	163200	103668619	905	905	905	905	0
265	20240215	163100	103668619	905	905	905	905	0
266	20240215	163000	103668619	905	905	905	905	0
267	20240215	162900	103668619	905	905	905	905	0
268	20240215	162800	103668619	905	905	905	905	0
269	20240215	162700	103668619	905	905	905	905	0
270	20240215	162600	103668619	905	905	905	905	0
271	20240215	162500	103668619	905	905	905	905	0
272	20240215	162400	103668619	905	905	905	905	437
273	20240215	162300	103668619	905	905	905	905	0
274	20240215	162200	103668619	905	905	905	905	0
275	20240215	162100	103668619	905	905	905	905	0
276	20240215	162000	103668619	905	905	905	905	0
277	20240215	161900	103668619	905	905	905	905	0
278	20240215	161800	103668619	905	905	905	905	0
279	20240215	161700	103668619	905	905	905	905	0
280	20240215	161600	103668619	905	905	905	905	0
281	20240215	161500	103668619	905	905	905	905	0
282	20240215	161400	103668619	905	905	905	905	0
283	20240215	161300	103668619	905	905	905	905	0
284	20240215	161200	103668619	905	905	905	905	0
285	20240215	161100	103668619	905	905	905	905	0
286	20240215	161000	103668619	905	905	905	905	0
287	20240215	160900	103668619	905	905	905	905	0
288	20240215	160800	103668619	905	905	905	905	0
289	20240215	160700	103668619	905	905	905	905	0
290	20240215	160600	103668619	905	905	905	905	0
291	20240215	160500	103668619	905	905	905	905	0
292	20240215	160400	103668619	905	905	905	905	0
293	20240215	160300	103668619	905	905	905	905	0
294	20240215	160200	103668619	905	905	905	905	0
295	20240215	160100	103668619	905	905	905	905	0
296	20240215	160000	103668619	905	905	905	905	0
297	20240215	155900	103668619	905	905	905	905	0
298	20240215	155800	103668619	905	905	905	905	0
299	20240215	155700	103668619	905	905	905	905	0
300	20240215	155600	103668619	905	905	905	905	0
301	20240215	155500	103668619	905	905	905	905	0
302	20240215	155400	103668619	905	905	905	905	437
303	20240215	155300	103668619	905	905	905	905	0
304	20240215	155200	103668619	905	905	905	905	0
305	20240215	155100	103668619	905	905	905	905	0
306	20240215	155000	103668619	905	905	905	905	0
307	20240215	154900	103668619	905	905	905	905	0
308	20240215	154800	103668619	905	905	905	905	0
309	20240215	154700	103668619	905	905	905	905	0
310	20240215	154600	103668619	905	905	905	905	0
311	20240215	154500	103668619	905	905	905	905	0
312	20240215	154400	103668619	905	905	905	905	0
313	20240215	154300	103668619	905	905	905	905	0
314	20240215	154200	103668619	905	905	905	905	0
315	20240215	154100	103668619	905	905	905	905	0
316	20240215	154000	103668619	905	905	905	905	0
317	20240215	153900	103668619	905	905	905	905	0
318	20240215	153800	103668619	905	905	905	905	0
319	20240215	153700	103668619	905	905	905	905	0
320	20240215	153600	103668619	905	905	905	905	0
321	20240215	153500	103668619	905	905	905	905	0
322	20240215	153400	103668619	905	905	905	905	0
323	20240215	153300	103668619	905	905	905	905	0
324	20240215	153200	103668619	905	905	905	905	0
325	20240215	153100	103668619	905	905	905	905	0
326	20240215	153000	103668619	905	905	905	905	437
327	20240215	152900	103273134	903	903	903	903	0
328	20240215	152800	103273134	903	903	903	903	0
329	20240215	152700	103273134	903	903	903	903	0
330	20240215	152600	103273134	903	903	903	903	0
331	20240215	152500	103273134	903	903	903	903	0
332	20240215	152400	103273134	903	903	903	903	0
333	20240215	152300	103273134	903	903	903	903	0
334	20240215	152200	103273134	903	903	903	903	0
335	20240215	152100	103273134	903	903	903	903	0
336	20240215	152000	103273134	903	903	903	903	0
337	20240215	151900	103273134	903	904	904	903	1614
338	20240215	151800	101815604	904	905	905	904	7901
339	20240215	151700	94667097	905	905	905	905	0
340	20240215	151600	94667097	905	905	905	905	12
341	20240215	151500	94656237	904	904	904	904	2
342	20240215	151400	94654429	904	904	905	904	11
343	20240215	151300	94644476	905	904	905	904	51
344	20240215	151200	94598322	903	903	903	903	0
345	20240215	151100	94598322	903	903	903	903	10
346	20240215	151000	94589292	905	905	905	905	0
347	20240215	150900	94589292	905	905	905	905	31
348	20240215	150800	94561237	905	905	905	905	210
349	20240215	150700	94371187	905	905	905	905	0
350	20240215	150600	94371187	905	905	905	905	0
351	20240215	150500	94371187	905	905	905	905	3
352	20240215	150400	94368472	904	904	904	904	461
353	20240215	150300	93951728	904	904	904	904	0
354	20240215	150200	93951728	904	904	904	904	0
355	20240215	150100	93951728	904	904	904	904	1
356	20240215	150000	93950824	904	904	904	904	0
357	20240215	145900	93950824	904	905	905	904	40
358	20240215	145800	93914654	904	904	904	904	1
359	20240215	145700	93913750	904	904	904	904	1
360	20240215	145600	93912846	905	905	905	905	2500
361	20240215	145500	91650346	905	905	905	905	0
362	20240215	145400	91650346	905	905	905	905	0
363	20240215	145300	91650346	905	903	905	903	192
364	20240215	145200	91476890	903	903	903	903	1535
365	20240215	145100	90090785	904	904	904	904	0
366	20240215	145000	90090785	904	904	904	904	0
367	20240215	144900	90090785	904	904	904	904	1
368	20240215	144800	90089881	904	904	904	904	34
369	20240215	144700	90059145	904	904	904	904	99
370	20240215	144600	89969649	903	905	905	903	1207
371	20240215	144500	88877514	904	904	904	904	0
372	20240215	144400	88877514	904	904	904	904	6498
373	20240215	144300	83003322	904	904	904	904	1000
374	20240215	144200	82099322	904	904	904	904	1
375	20240215	144100	82098418	905	905	905	905	0
376	20240215	144000	82098418	905	905	905	905	0
377	20240215	143900	82098418	905	905	905	905	0
378	20240215	143800	82098418	905	905	905	905	10
379	20240215	143700	82089368	905	905	905	905	0
380	20240215	143600	82089368	905	904	905	904	2
381	20240215	143500	82087559	905	905	905	905	20
382	20240215	143400	82069459	905	905	905	905	0
383	20240215	143300	82069459	905	905	905	905	0
384	20240215	143200	82069459	905	905	905	905	0
385	20240215	143100	82069459	905	905	905	905	12
386	20240215	143000	82058599	905	905	905	905	0
387	20240215	142900	82058599	905	905	905	905	32
388	20240215	142800	82029639	905	906	906	905	7852
389	20240215	142700	74923576	905	905	905	905	0
390	20240215	142600	74923576	905	905	905	905	0
391	20240215	142500	74923576	905	905	905	905	20
392	20240215	142400	74905476	906	906	906	906	5
393	20240215	142300	74900946	906	906	906	906	0
394	20240215	142200	74900946	906	906	906	906	0
395	20240215	142100	74900946	906	906	906	906	0
396	20240215	142000	74900946	906	905	906	905	8
397	20240215	141900	74893699	906	906	906	906	2
398	20240215	141800	74891887	906	906	906	906	0
399	20240215	141700	74891887	906	906	906	906	1
400	20240215	141600	74890981	906	906	906	906	0
401	20240215	141500	74890981	906	906	906	906	10
402	20240215	141400	74881921	906	906	906	906	20
403	20240215	141300	74863801	905	905	905	905	5
404	20240215	141200	74859276	906	906	906	906	1
405	20240215	141100	74858370	905	905	905	905	0
406	20240215	141000	74858370	905	905	905	905	1426
407	20240215	140900	73567840	906	906	906	906	0
408	20240215	140800	73567840	906	905	906	905	502
409	20240215	140700	73113030	905	905	905	905	0
410	20240215	140600	73113030	905	905	905	905	132
411	20240215	140500	72993570	906	906	906	906	0
412	20240215	140400	72993570	906	906	906	906	0
413	20240215	140300	72993570	906	906	906	906	44
414	20240215	140200	72953706	906	906	906	906	3000
415	20240215	140100	70235706	905	905	905	905	0
416	20240215	140000	70235706	905	905	905	905	0
417	20240215	135900	70235706	905	905	905	905	0
418	20240215	135800	70235706	905	905	905	905	0
419	20240215	135700	70235706	905	905	905	905	0
420	20240215	135600	70235706	905	905	905	905	6
421	20240215	135500	70230276	905	905	905	905	0
422	20240215	135400	70230276	905	905	905	905	1540
423	20240215	135300	68836576	905	905	905	905	41
424	20240215	135200	68799471	906	906	906	906	0
425	20240215	135100	68799471	906	906	906	906	1
426	20240215	135000	68798565	906	906	906	906	6
427	20240215	134900	68793129	906	906	906	906	0
428	20240215	134800	68793129	906	905	906	905	38
429	20240215	134700	68758711	905	905	905	905	0
430	20240215	134600	68758711	905	905	905	905	0
431	20240215	134500	68758711	905	905	905	905	0
432	20240215	134400	68758711	905	905	905	905	124
433	20240215	134300	68646491	905	905	905	905	0
434	20240215	134200	68646491	905	905	905	905	0
435	20240215	134100	68646491	905	905	905	905	7
436	20240215	134000	68640156	905	905	905	905	11
437	20240215	133900	68630201	906	906	906	906	0
438	20240215	133800	68630201	906	906	906	906	0
439	20240215	133700	68630201	906	906	906	906	0
440	20240215	133600	68630201	906	906	906	906	0
441	20240215	133500	68630201	906	906	906	906	0
442	20240215	133400	68630201	906	906	906	906	1501
443	20240215	133300	67270295	906	906	906	906	989
444	20240215	133200	66374261	906	906	906	906	700
445	20240215	133100	65740061	906	906	906	906	321
446	20240215	133000	65449235	906	906	906	906	0
447	20240215	132900	65449235	906	906	906	906	70
448	20240215	132800	65385815	907	907	907	907	50
449	20240215	132700	65340465	906	906	906	906	0
450	20240215	132600	65340465	906	906	906	906	0
451	20240215	132500	65340465	906	906	906	906	0
452	20240215	132400	65340465	906	907	907	906	2001
453	20240215	132300	63527558	907	907	907	907	0
454	20240215	132200	63527558	907	907	907	907	100
455	20240215	132100	63436858	907	907	907	907	8
456	20240215	132000	63429602	907	907	907	907	5
457	20240215	131900	63425067	907	907	907	907	4
458	20240215	131800	63421439	907	907	907	907	1
459	20240215	131700	63420532	906	906	906	906	3
460	20240215	131600	63417814	906	906	906	906	0
461	20240215	131500	63417814	906	907	907	906	5354
462	20240215	131400	58567078	907	907	907	907	10
463	20240215	131300	58558008	907	907	907	907	0
464	20240215	131200	58558008	907	907	907	907	0
465	20240215	131100	58558008	907	907	907	907	0
466	20240215	131000	58558008	907	907	907	907	2
467	20240215	130900	58556194	907	907	907	907	0
468	20240215	130800	58556194	907	907	907	907	19
469	20240215	130700	58538961	907	907	907	907	0
470	20240215	130600	58538961	907	907	907	907	0
471	20240215	130500	58538961	907	907	907	907	0
472	20240215	130400	58538961	907	907	907	907	18
473	20240215	130300	58522635	907	907	907	907	0
474	20240215	130200	58522635	907	907	907	907	2205
475	20240215	130100	56522700	907	907	907	907	0
476	20240215	130000	56522700	907	907	907	907	0
477	20240215	125900	56522700	907	907	907	907	390
478	20240215	125800	56168970	907	907	907	907	0
479	20240215	125700	56168970	907	907	907	907	1546
480	20240215	125600	54766748	907	907	907	907	6747
481	20240215	125500	48647219	906	906	906	906	0
482	20240215	125400	48647219	906	906	906	906	1
483	20240215	125300	48646313	906	906	906	906	0
484	20240215	125200	48646313	906	906	906	906	1631
485	20240215	125100	47168627	907	907	907	907	0
486	20240215	125000	47168627	907	907	907	907	258
487	20240215	124900	46934621	907	907	907	907	58
488	20240215	124800	46882015	907	907	907	907	0
489	20240215	124700	46882015	907	907	907	907	101
490	20240215	124600	46790408	907	907	907	907	0
491	20240215	124500	46790408	907	907	907	907	50
492	20240215	124400	46745058	907	907	907	907	1
493	20240215	124300	46744151	907	907	907	907	0
494	20240215	124200	46744151	907	907	907	907	0
495	20240215	124100	46744151	907	907	907	907	1
496	20240215	124000	46743244	907	907	907	907	2
497	20240215	123900	46741430	906	906	906	906	0
498	20240215	123800	46741430	906	907	907	906	6
499	20240215	123700	46735989	907	907	907	907	0
500	20240215	123600	46735989	907	908	908	907	2119
501	20240215	123500	44814001	908	908	908	908	74
502	20240215	123400	44746809	908	908	908	908	0
503	20240215	123300	44746809	908	908	908	908	0
504	20240215	123200	44746809	908	908	908	908	0
505	20240215	123100	44746809	908	908	908	908	3
506	20240215	123000	44744085	908	909	909	908	31
507	20240215	122900	44715911	909	909	909	909	0
508	20240215	122800	44715911	909	909	909	909	22
509	20240215	122700	44695913	908	908	908	908	1
510	20240215	122600	44695005	908	908	908	908	1
511	20240215	122500	44694097	909	909	909	909	0
512	20240215	122400	44694097	909	909	909	909	0
513	20240215	122300	44694097	909	909	909	909	0
514	20240215	122200	44694097	909	908	909	907	2423
515	20240215	122100	42494232	909	909	909	909	2
516	20240215	122000	42492414	908	909	909	908	152
517	20240215	121900	42354254	909	909	909	909	52
518	20240215	121800	42306986	908	908	908	908	0
519	20240215	121700	42306986	908	908	908	908	994
520	20240215	121600	41404434	908	908	908	908	0
521	20240215	121500	41404434	908	908	908	908	3
522	20240215	121400	41401710	907	907	907	907	0
523	20240215	121300	41401710	907	907	907	907	301
524	20240215	121200	41128703	908	908	908	908	0
525	20240215	121100	41128703	908	908	908	908	0
526	20240215	121000	41128703	908	908	908	908	0
527	20240215	120900	41128703	908	908	908	908	0
528	20240215	120800	41128703	908	908	908	908	1
529	20240215	120700	41127795	908	908	908	908	0
530	20240215	120600	41127795	908	908	908	908	0
531	20240215	120500	41127795	908	908	908	908	0
532	20240215	120400	41127795	908	908	908	908	0
533	20240215	120300	41127795	908	908	908	908	67
534	20240215	120200	41066959	908	908	908	908	0
535	20240215	120100	41066959	908	908	908	908	50
536	20240215	120000	41021559	908	908	908	908	0
537	20240215	115900	41021559	908	908	908	908	0
538	20240215	115800	41021559	908	908	908	908	36
539	20240215	115700	40988871	906	906	906	906	0
540	20240215	115600	40988871	906	906	906	906	0
541	20240215	115500	40988871	906	906	906	906	0
542	20240215	115400	40988871	906	906	906	906	0
543	20240215	115300	40988871	906	908	908	906	960
544	20240215	115200	40118820	908	908	908	908	0
545	20240215	115100	40118820	908	908	908	908	7
546	20240215	115000	40112464	908	908	908	908	24
547	20240215	114900	40090672	908	908	908	908	10
548	20240215	114800	40081592	908	908	908	908	0
549	20240215	114700	40081592	908	908	908	908	22
550	20240215	114600	40061616	908	908	908	908	4
551	20240215	114500	40057984	908	908	908	908	313
552	20240215	114400	39773780	908	908	908	908	10
553	20240215	114300	39764700	908	908	908	908	0
554	20240215	114200	39764700	908	908	908	908	0
555	20240215	114100	39764700	908	908	908	908	51
556	20240215	114000	39718392	908	906	908	906	77
557	20240215	113900	39648478	908	908	908	908	41
558	20240215	113800	39611250	908	906	908	906	2066
559	20240215	113700	37739054	906	907	908	906	142
560	20240215	113600	37610371	906	906	906	906	2
561	20240215	113500	37608559	907	907	907	907	1414
562	20240215	113400	36326061	907	907	907	907	0
563	20240215	113300	36326061	907	907	907	907	200
564	20240215	113200	36144661	907	907	907	907	0
565	20240215	113100	36144661	907	907	907	907	0
566	20240215	113000	36144661	907	907	907	907	0
567	20240215	112900	36144661	907	907	907	907	0
568	20240215	112800	36144661	907	907	907	907	0
569	20240215	112700	36144661	907	907	907	907	0
570	20240215	112600	36144661	907	907	907	907	81
571	20240215	112500	36071194	907	907	907	907	0
572	20240215	112400	36071194	907	907	907	907	0
573	20240215	112300	36071194	907	908	908	907	372
574	20240215	112200	35733789	909	909	909	909	0
575	20240215	112100	35733789	909	909	909	909	0
576	20240215	112000	35733789	909	909	909	909	0
577	20240215	111900	35733789	909	909	909	909	616
578	20240215	111800	35173845	908	908	908	908	776
579	20240215	111700	34469237	907	907	907	907	1
580	20240215	111600	34468330	907	907	907	907	89
581	20240215	111500	34387607	907	907	907	907	212
582	20240215	111400	34195323	907	907	907	907	1
583	20240215	111300	34194416	906	906	906	906	3
584	20240215	111200	34191698	906	906	906	906	125
585	20240215	111100	34078448	906	906	906	906	0
586	20240215	111000	34078448	906	907	907	906	1000
587	20240215	110900	33171553	907	907	907	907	11
588	20240215	110800	33161576	907	907	907	907	0
589	20240215	110700	33161576	907	907	907	907	1
590	20240215	110600	33160669	907	907	907	907	0
591	20240215	110500	33160669	907	908	908	907	34
592	20240215	110400	33129801	908	908	908	908	101
593	20240215	110300	33038093	908	908	908	908	35
594	20240215	110200	33006313	908	908	908	908	2
595	20240215	110100	33004497	907	907	907	907	1750
596	20240215	110000	31417247	909	909	909	909	0
597	20240215	105900	31417247	909	909	909	909	1
598	20240215	105800	31416338	907	907	907	907	258
599	20240215	105700	31182332	907	907	907	907	0
600	20240215	105600	31182332	907	907	907	907	0
601	20240215	105500	31182332	907	907	907	907	20
602	20240215	105400	31164192	907	907	907	907	0
603	20240215	105300	31164192	907	907	907	907	222
604	20240215	105200	30962838	907	907	907	907	1
605	20240215	105100	30961931	907	907	907	907	0
606	20240215	105000	30961931	907	907	907	907	353
607	20240215	104900	30641760	909	909	909	909	110
608	20240215	104800	30541770	909	909	909	909	200
609	20240215	104700	30359970	909	909	909	909	0
610	20240215	104600	30359970	909	909	909	909	0
611	20240215	104500	30359970	909	909	909	909	0
612	20240215	104400	30359970	909	908	909	908	1576
613	20240215	104300	28928802	907	907	907	907	0
614	20240215	104200	28928802	907	907	907	907	0
615	20240215	104100	28928802	907	907	907	907	1000
616	20240215	104000	28021802	906	906	906	906	344
617	20240215	103900	27710138	906	906	906	906	0
618	20240215	103800	27710138	906	906	906	906	0
619	20240215	103700	27710138	906	906	906	906	0
620	20240215	103600	27710138	906	906	906	906	0
621	20240215	103500	27710138	906	907	907	906	24
622	20240215	103400	27688382	907	907	907	907	7
623	20240215	103300	27682033	907	907	907	907	1
624	20240215	103200	27681126	907	907	907	907	301
625	20240215	103100	27408119	906	906	906	906	1
626	20240215	103000	27407213	906	906	906	906	0
627	20240215	102900	27407213	906	906	906	906	12
628	20240215	102800	27396341	906	906	906	906	0
629	20240215	102700	27396341	906	906	906	906	2423
630	20240215	102600	25201103	906	906	906	906	0
631	20240215	102500	25201103	906	906	906	906	0
632	20240215	102400	25201103	906	906	906	906	124
633	20240215	102300	25088759	906	906	906	906	12
634	20240215	102200	25077887	906	906	906	906	120
635	20240215	102100	24969167	907	907	907	907	221
636	20240215	102000	24768720	908	908	908	908	1
637	20240215	101900	24767812	905	905	905	905	5
638	20240215	101800	24763287	906	906	906	906	400
639	20240215	101700	24400887	906	906	906	906	0
640	20240215	101600	24400887	906	906	906	906	508
641	20240215	101500	23940639	906	906	906	906	0
642	20240215	101400	23940639	906	906	906	906	19
643	20240215	101300	23923425	907	907	907	907	27
644	20240215	101200	23898936	908	908	908	908	1
645	20240215	101100	23898028	908	908	908	908	1300
646	20240215	101000	22717628	908	908	908	908	20
647	20240215	100900	22699468	908	908	908	908	0
648	20240215	100800	22699468	908	908	908	908	3
649	20240215	100700	22696744	908	908	908	908	12
650	20240215	100600	22685848	908	908	908	908	0
651	20240215	100500	22685848	908	908	908	908	0
652	20240215	100400	22685848	908	908	908	908	4
653	20240215	100300	22682216	908	908	908	908	31
654	20240215	100200	22654068	907	907	907	907	11
655	20240215	100100	22644091	907	907	907	907	19
656	20240215	100000	22626858	907	906	907	906	321
657	20240215	095900	22336014	907	907	907	907	111
658	20240215	095800	22235337	907	907	907	907	200
659	20240215	095700	22053937	907	907	907	907	2
660	20240215	095600	22052123	907	907	907	907	149
661	20240215	095500	21916980	907	907	907	907	1
662	20240215	095400	21916073	907	907	907	907	7
663	20240215	095300	21909724	906	906	906	906	1150
664	20240215	095200	20867824	907	907	907	907	198
665	20240215	095100	20688238	906	906	906	906	1
666	20240215	095000	20687332	906	906	906	906	0
667	20240215	094900	20687332	906	906	906	906	100
668	20240215	094800	20596732	906	906	906	906	100
669	20240215	094700	20506132	907	906	907	906	12
670	20240215	094600	20495258	906	906	906	906	1
671	20240215	094500	20494352	908	908	908	908	1
672	20240215	094400	20493444	908	906	908	905	29
673	20240215	094300	20467183	908	908	908	908	0
674	20240215	094200	20467183	908	908	908	908	27
675	20240215	094100	20442667	908	908	908	906	9
676	20240215	094000	20434498	905	908	908	905	211
677	20240215	093900	20243492	908	908	908	908	659
678	20240215	093800	19645120	908	907	908	907	342
679	20240215	093700	19334873	907	908	908	907	133
680	20240215	093600	19214120	908	908	908	908	3
681	20240215	093500	19211396	908	908	908	908	222
682	20240215	093400	19009820	908	908	908	908	837
683	20240215	093300	18249824	907	907	907	907	0
684	20240215	093200	18249824	907	907	908	907	14
685	20240215	093100	18237123	906	906	906	906	2810
686	20240215	093000	15691263	906	906	906	906	2
687	20240215	092900	15689451	906	906	906	906	6
688	20240215	092800	15684015	905	906	906	905	717
689	20240215	092700	15035113	906	906	906	906	0
690	20240215	092600	15035113	906	906	906	906	8
691	20240215	092500	15027865	905	905	905	905	100
692	20240215	092400	14937365	905	905	905	905	0
693	20240215	092300	14937365	905	905	905	905	0
694	20240215	092200	14937365	905	905	905	905	410
695	20240215	092100	14566315	906	906	906	906	0
696	20240215	092000	14566315	906	905	906	905	2
697	20240215	091900	14564504	905	906	906	905	448
698	20240215	091800	14158617	906	908	908	906	2
699	20240215	091700	14156803	904	904	904	904	0
700	20240215	091600	14156803	904	904	904	904	0
701	20240215	091500	14156803	904	904	904	904	0
702	20240215	091400	14156803	904	904	904	904	0
703	20240215	091300	14156803	904	904	904	904	0
704	20240215	091200	14156803	904	904	904	904	0
705	20240215	091100	14156803	904	906	906	904	1735
706	20240215	091000	12586358	909	907	910	907	2786
707	20240215	090900	10053130	907	907	907	907	70
708	20240215	090800	9989640	908	905	908	905	4820
709	20240215	090700	5617552	905	905	905	905	1000
710	20240215	090600	4712552	904	904	904	904	2
711	20240215	090500	4710744	904	904	904	904	80
712	20240215	090400	4638424	904	904	904	904	25
713	20240215	090300	4615824	904	904	904	904	0
714	20240215	090200	4615824	904	904	904	904	0
715	20240215	090100	4615824	904	904	904	904	4
716	20240215	090000	4612208	904	904	904	904	5072