KissMeData/012280/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185700	83146968	956	956	956	956	3055
3	20240216	185600	83146968	956	956	956	956	0
4	20240216	185500	83146968	956	956	956	956	0
5	20240216	185400	83146968	956	956	956	956	0
6	20240216	185300	83146968	956	956	956	956	0
7	20240216	185200	83146968	956	956	956	956	0
8	20240216	185100	83146968	956	956	956	956	0
9	20240216	185000	83146968	956	956	956	956	0
10	20240216	184900	83146968	956	956	956	956	0
11	20240216	184800	83146968	956	956	956	956	0
12	20240216	184700	83146968	956	956	956	956	0
13	20240216	184600	83146968	956	956	956	956	0
14	20240216	184500	83146968	956	956	956	956	0
15	20240216	184400	83146968	956	956	956	956	0
16	20240216	184300	83146968	956	956	956	956	0
17	20240216	184200	83146968	956	956	956	956	0
18	20240216	184100	83146968	956	956	956	956	0
19	20240216	184000	83146968	956	956	956	956	0
20	20240216	183900	83146968	956	956	956	956	0
21	20240216	183800	83146968	956	956	956	956	0
22	20240216	183700	83146968	956	956	956	956	0
23	20240216	183600	83146968	956	956	956	956	0
24	20240216	183500	83146968	956	956	956	956	0
25	20240216	183400	83146968	956	956	956	956	0
26	20240216	183300	83146968	956	956	956	956	0
27	20240216	183200	83146968	956	956	956	956	0
28	20240216	183100	83146968	956	956	956	956	0
29	20240216	183000	83146968	956	956	956	956	0
30	20240216	182900	83146968	956	956	956	956	0
31	20240216	182800	83146968	956	956	956	956	0
32	20240216	182700	83146968	956	956	956	956	3055
33	20240216	182600	83146968	956	956	956	956	0
34	20240216	182500	83146968	956	956	956	956	0
35	20240216	182400	83146968	956	956	956	956	0
36	20240216	182300	83146968	956	956	956	956	0
37	20240216	182200	83146968	956	956	956	956	0
38	20240216	182100	83146968	956	956	956	956	0
39	20240216	182000	83146968	956	956	956	956	0
40	20240216	181900	83146968	956	956	956	956	0
41	20240216	181800	83146968	956	956	956	956	0
42	20240216	181700	83146968	956	956	956	956	0
43	20240216	181600	83146968	956	956	956	956	0
44	20240216	181500	83146968	956	956	956	956	0
45	20240216	181400	83146968	956	956	956	956	0
46	20240216	181300	83146968	956	956	956	956	0
47	20240216	181200	83146968	956	956	956	956	0
48	20240216	181100	83146968	956	956	956	956	0
49	20240216	181000	83146968	956	956	956	956	0
50	20240216	180900	83146968	956	956	956	956	0
51	20240216	180800	83146968	956	956	956	956	0
52	20240216	180700	83146968	956	956	956	956	0
53	20240216	180600	83146968	956	956	956	956	0
54	20240216	180500	83146968	956	956	956	956	0
55	20240216	180400	83146968	956	956	956	956	0
56	20240216	180300	83146968	956	956	956	956	0
57	20240216	180200	83146968	956	956	956	956	0
58	20240216	180100	83146968	956	956	956	956	0
59	20240216	180000	83146968	956	956	956	956	0
60	20240216	175900	83146968	956	956	956	956	0
61	20240216	175800	83146968	956	956	956	956	0
62	20240216	175700	83146968	956	956	956	956	3055
63	20240216	175600	83146968	956	956	956	956	0
64	20240216	175500	83146968	956	956	956	956	0
65	20240216	175400	83146968	956	956	956	956	0
66	20240216	175300	83146968	956	956	956	956	0
67	20240216	175200	83146968	956	956	956	956	0
68	20240216	175100	83146968	956	956	956	956	0
69	20240216	175000	83146968	956	956	956	956	0
70	20240216	174900	83146968	956	956	956	956	0
71	20240216	174800	83146968	956	956	956	956	0
72	20240216	174700	83146968	956	956	956	956	0
73	20240216	174600	83146968	956	956	956	956	0
74	20240216	174500	83146968	956	956	956	956	0
75	20240216	174400	83146968	956	956	956	956	0
76	20240216	174300	83146968	956	956	956	956	0
77	20240216	174200	83146968	956	956	956	956	0
78	20240216	174100	83146968	956	956	956	956	0
79	20240216	174000	83146968	956	956	956	956	0
80	20240216	173900	83146968	956	956	956	956	0
81	20240216	173800	83146968	956	956	956	956	0
82	20240216	173700	83146968	956	956	956	956	0
83	20240216	173600	83146968	956	956	956	956	0
84	20240216	173500	83146968	956	956	956	956	0
85	20240216	173400	83146968	956	956	956	956	0
86	20240216	173300	83146968	956	956	956	956	0
87	20240216	173200	83146968	956	956	956	956	0
88	20240216	173100	83146968	956	956	956	956	0
89	20240216	173000	83146968	956	956	956	956	0
90	20240216	172900	83146968	956	956	956	956	0
91	20240216	172800	83146968	956	956	956	956	0
92	20240216	172700	83146968	956	956	956	956	3055
93	20240216	172600	83146968	956	956	956	956	0
94	20240216	172500	83146968	956	956	956	956	0
95	20240216	172400	83146968	956	956	956	956	0
96	20240216	172300	83146968	956	956	956	956	0
97	20240216	172200	83146968	956	956	956	956	0
98	20240216	172100	83146968	956	956	956	956	0
99	20240216	172000	83146968	956	956	956	956	0
100	20240216	171900	83146968	956	956	956	956	0
101	20240216	171800	83146968	956	956	956	956	0
102	20240216	171700	83146968	956	956	956	956	0
103	20240216	171600	83146968	956	956	956	956	0
104	20240216	171500	83146968	956	956	956	956	0
105	20240216	171400	83146968	956	956	956	956	0
106	20240216	171300	83146968	956	956	956	956	0
107	20240216	171200	83146968	956	956	956	956	0
108	20240216	171100	83146968	956	956	956	956	0
109	20240216	171000	83146968	956	956	956	956	0
110	20240216	170900	83146968	956	956	956	956	0
111	20240216	170800	83146968	956	956	956	956	0
112	20240216	170700	83146968	956	956	956	956	0
113	20240216	170600	83146968	956	956	956	956	0
114	20240216	170500	83146968	956	956	956	956	0
115	20240216	170400	83146968	956	956	956	956	0
116	20240216	170300	83146968	956	956	956	956	0
117	20240216	170200	83146968	956	956	956	956	0
118	20240216	170100	83146968	956	956	956	956	0
119	20240216	170000	83146968	956	956	956	956	0
120	20240216	165900	83146968	956	956	956	956	0
121	20240216	165800	83146968	956	956	956	956	0
122	20240216	165700	83146968	956	956	956	956	3055
123	20240216	165600	83146968	956	956	956	956	0
124	20240216	165500	83146968	956	956	956	956	0
125	20240216	165400	83146968	956	956	956	956	0
126	20240216	165300	83146968	956	956	956	956	0
127	20240216	165200	83146968	956	956	956	956	0
128	20240216	165100	83146968	956	956	956	956	0
129	20240216	165000	83146968	956	956	956	956	0
130	20240216	164900	83146968	956	956	956	956	0
131	20240216	164800	83146968	956	956	956	956	0
132	20240216	164700	83146968	956	956	956	956	0
133	20240216	164600	83146968	956	956	956	956	0
134	20240216	164500	83146968	956	956	956	956	0
135	20240216	164400	83146968	956	956	956	956	0
136	20240216	164300	83146968	956	956	956	956	0
137	20240216	164200	83146968	956	956	956	956	0
138	20240216	164100	83146968	956	956	956	956	0
139	20240216	164000	83146968	956	956	956	956	0
140	20240216	163900	83146968	956	956	956	956	0
141	20240216	163800	83146968	956	956	956	956	0
142	20240216	163700	83146968	956	956	956	956	0
143	20240216	163600	83146968	956	956	956	956	0
144	20240216	163500	83146968	956	956	956	956	0
145	20240216	163400	83146968	956	956	956	956	0
146	20240216	163300	83146968	956	956	956	956	0
147	20240216	163200	83146968	956	956	956	956	0
148	20240216	163100	83146968	956	956	956	956	0
149	20240216	163000	83146968	956	956	956	956	0
150	20240216	162900	83146968	956	956	956	956	0
151	20240216	162800	83146968	956	956	956	956	0
152	20240216	162700	83146968	956	956	956	956	3055
153	20240216	162600	83146968	956	956	956	956	0
154	20240216	162500	83146968	956	956	956	956	0
155	20240216	162400	83146968	956	956	956	956	0
156	20240216	162300	83146968	956	956	956	956	0
157	20240216	162200	83146968	956	956	956	956	0
158	20240216	162100	83146968	956	956	956	956	0
159	20240216	162000	83146968	956	956	956	956	0
160	20240216	161900	83146968	956	956	956	956	0
161	20240216	161800	83146968	956	956	956	956	0
162	20240216	161700	83146968	956	956	956	956	0
163	20240216	161600	83146968	956	956	956	956	0
164	20240216	161500	83146968	956	956	956	956	0
165	20240216	161400	83146968	956	956	956	956	0
166	20240216	161300	83146968	956	956	956	956	0
167	20240216	161200	83146968	956	956	956	956	0
168	20240216	161100	83146968	956	956	956	956	0
169	20240216	161000	83146968	956	956	956	956	0
170	20240216	160900	83146968	956	956	956	956	0
171	20240216	160800	83146968	956	956	956	956	0
172	20240216	160700	83146968	956	956	956	956	0
173	20240216	160600	83146968	956	956	956	956	0
174	20240216	160500	83146968	956	956	956	956	0
175	20240216	160400	83146968	956	956	956	956	0
176	20240216	160300	83146968	956	956	956	956	0
177	20240216	160200	83146968	956	956	956	956	0
178	20240216	160100	83146968	956	956	956	956	0
179	20240216	160000	83146968	956	956	956	956	0
180	20240216	155900	83146968	956	956	956	956	0
181	20240216	155800	83146968	956	956	956	956	0
182	20240216	155700	83146968	956	956	956	956	3055
183	20240216	155600	83146968	956	956	956	956	0
184	20240216	155500	83146968	956	956	956	956	0
185	20240216	155400	83146968	956	956	956	956	0
186	20240216	155300	83146968	956	956	956	956	0
187	20240216	155200	83146968	956	956	956	956	0
188	20240216	155100	83146968	956	956	956	956	0
189	20240216	155000	83146968	956	956	956	956	0
190	20240216	154900	83146968	956	956	956	956	0
191	20240216	154800	83146968	956	956	956	956	0
192	20240216	154700	83146968	956	956	956	956	0
193	20240216	154600	83146968	956	956	956	956	0
194	20240216	154500	83146968	956	956	956	956	0
195	20240216	154400	83146968	956	956	956	956	0
196	20240216	154300	83146968	956	956	956	956	0
197	20240216	154200	83146968	956	956	956	956	0
198	20240216	154100	83146968	956	956	956	956	0
199	20240216	154000	83146968	956	956	956	956	0
200	20240216	153900	83146968	956	956	956	956	0
201	20240216	153800	83146968	956	956	956	956	0
202	20240216	153700	83146968	956	956	956	956	0
203	20240216	153600	83146968	956	956	956	956	0
204	20240216	153500	83146968	956	956	956	956	0
205	20240216	153400	83146968	956	956	956	956	0
206	20240216	153300	83146968	956	956	956	956	0
207	20240216	153200	83146968	956	956	956	956	0
208	20240216	153100	83146968	956	956	956	956	0
209	20240216	153000	83146968	956	956	956	956	3055
210	20240216	152900	80226388	960	960	960	960	0
211	20240216	152800	80226388	960	960	960	960	0
212	20240216	152700	80226388	960	960	960	960	0
213	20240216	152600	80226388	960	960	960	960	0
214	20240216	152500	80226388	960	960	960	960	0
215	20240216	152400	80226388	960	960	960	960	0
216	20240216	152300	80226388	960	960	960	960	0
217	20240216	152200	80226388	960	960	960	960	0
218	20240216	152100	80226388	960	960	960	960	0
219	20240216	152000	80226388	960	960	960	960	0
220	20240216	151900	80226388	960	960	960	959	305
221	20240216	151800	79933597	961	960	961	960	63
222	20240216	151700	79873112	960	960	961	960	1088
223	20240216	151600	78827601	960	960	960	960	518
224	20240216	151500	78330321	960	960	960	960	7
225	20240216	151400	78323601	960	960	960	960	7
226	20240216	151300	78316881	960	960	960	960	198
227	20240216	151200	78126801	960	960	960	960	3
228	20240216	151100	78123921	960	961	961	960	88
229	20240216	151000	78039356	961	961	961	961	0
230	20240216	150900	78039356	961	961	961	961	0
231	20240216	150800	78039356	961	961	961	961	4
232	20240216	150700	78035512	960	959	960	959	2
233	20240216	150600	78033593	960	959	960	959	19
234	20240216	150500	78015363	959	960	960	959	10
235	20240216	150400	78005764	959	959	959	959	254
236	20240216	150300	77762178	960	960	960	960	0
237	20240216	150200	77762178	960	960	960	960	0
238	20240216	150100	77762178	960	960	960	960	1
239	20240216	150000	77761218	960	960	960	960	1
240	20240216	145900	77760258	960	961	961	960	139
241	20240216	145800	77626816	961	961	961	961	1
242	20240216	145700	77625855	961	961	961	961	0
243	20240216	145600	77625855	961	961	961	961	0
244	20240216	145500	77625855	961	961	961	961	1
245	20240216	145400	77624894	962	961	962	961	1391
246	20240216	145300	76288139	960	960	960	960	0
247	20240216	145200	76288139	960	960	960	960	0
248	20240216	145100	76288139	960	960	960	960	1
249	20240216	145000	76287179	960	960	960	960	4
250	20240216	144900	76283339	961	960	961	960	35
251	20240216	144800	76249735	960	960	960	960	230
252	20240216	144700	76028935	960	961	961	960	631
253	20240216	144600	75423166	960	960	961	960	8
254	20240216	144500	75415480	960	960	960	960	1
255	20240216	144400	75414520	960	961	961	960	47
256	20240216	144300	75369354	961	961	961	961	0
257	20240216	144200	75369354	961	961	961	961	5
258	20240216	144100	75364549	962	962	962	962	0
259	20240216	144000	75364549	962	962	962	962	0
260	20240216	143900	75364549	962	960	962	960	6
261	20240216	143800	75358781	962	962	962	960	13
262	20240216	143700	75346281	959	959	959	959	1166
263	20240216	143600	74228087	958	958	958	958	4704
264	20240216	143500	69721655	958	958	958	958	2952
265	20240216	143400	66893639	958	958	958	958	100
266	20240216	143300	66797839	958	957	958	957	501
267	20240216	143200	66317882	958	957	958	957	175
268	20240216	143100	66150382	957	957	957	957	1
269	20240216	143000	66149425	957	958	958	957	107
270	20240216	142900	66046921	958	958	958	958	0
271	20240216	142800	66046921	958	958	958	958	0
272	20240216	142700	66046921	958	958	958	958	0
273	20240216	142600	66046921	958	958	958	958	0
274	20240216	142500	66046921	958	958	958	958	0
275	20240216	142400	66046921	958	958	958	958	0
276	20240216	142300	66046921	958	958	958	958	0
277	20240216	142200	66046921	958	958	958	958	0
278	20240216	142100	66046921	958	958	958	958	100
279	20240216	142000	65951121	958	958	958	958	0
280	20240216	141900	65951121	958	958	958	958	0
281	20240216	141800	65951121	958	958	958	958	0
282	20240216	141700	65951121	958	958	958	958	0
283	20240216	141600	65951121	958	958	958	958	0
284	20240216	141500	65951121	958	958	958	958	0
285	20240216	141400	65951121	958	958	958	958	0
286	20240216	141300	65951121	958	958	958	958	0
287	20240216	141200	65951121	958	958	958	958	0
288	20240216	141100	65951121	958	958	958	958	0
289	20240216	141000	65951121	958	958	958	958	0
290	20240216	140900	65951121	958	958	958	958	0
291	20240216	140800	65951121	958	958	958	958	0
292	20240216	140700	65951121	958	958	958	958	0
293	20240216	140600	65951121	958	956	958	955	1007
294	20240216	140500	64989395	955	958	958	955	3453
295	20240216	140400	61689798	958	958	958	958	0
296	20240216	140300	61689798	958	957	958	957	41
297	20240216	140200	61650530	958	958	958	958	0
298	20240216	140100	61650530	958	958	958	958	0
299	20240216	140000	61650530	958	958	958	958	0
300	20240216	135900	61650530	958	958	958	958	5
301	20240216	135800	61645740	957	957	957	957	107
302	20240216	135700	61543341	958	958	958	958	0
303	20240216	135600	61543341	958	958	958	958	1
304	20240216	135500	61542383	958	958	958	958	0
305	20240216	135400	61542383	958	958	958	958	6
306	20240216	135300	61536635	958	958	958	958	100
307	20240216	135200	61440835	958	958	958	958	0
308	20240216	135100	61440835	958	958	958	958	58
309	20240216	135000	61385271	958	958	958	958	200
310	20240216	134900	61193671	958	958	958	957	109
311	20240216	134800	61089250	958	958	958	958	108
312	20240216	134700	60985786	958	958	958	958	0
313	20240216	134600	60985786	958	958	958	958	108
314	20240216	134500	60882322	957	957	957	957	0
315	20240216	134400	60882322	957	957	957	957	22
316	20240216	134300	60861268	958	958	958	958	614
317	20240216	134200	60273056	958	958	958	958	0
318	20240216	134100	60273056	958	958	958	958	0
319	20240216	134000	60273056	958	958	958	958	0
320	20240216	133900	60273056	958	958	958	958	0
321	20240216	133800	60273056	958	958	958	958	0
322	20240216	133700	60273056	958	958	958	958	0
323	20240216	133600	60273056	958	958	958	958	500
324	20240216	133500	59794056	957	957	957	957	385
325	20240216	133400	59425611	957	957	957	957	1000
326	20240216	133300	58468611	957	957	957	957	0
327	20240216	133200	58468611	957	957	957	957	0
328	20240216	133100	58468611	957	957	957	957	0
329	20240216	133000	58468611	957	957	957	957	0
330	20240216	132900	58468611	957	957	957	957	6
331	20240216	132800	58462869	957	957	957	957	0
332	20240216	132700	58462869	957	957	957	957	10
333	20240216	132600	58453299	957	957	957	957	736
334	20240216	132500	57748947	958	958	958	958	0
335	20240216	132400	57748947	958	958	958	958	0
336	20240216	132300	57748947	958	958	958	958	0
337	20240216	132200	57748947	958	958	958	958	0
338	20240216	132100	57748947	958	958	958	958	0
339	20240216	132000	57748947	958	958	958	958	0
340	20240216	131900	57748947	958	958	958	958	0
341	20240216	131800	57748947	958	958	958	958	0
342	20240216	131700	57748947	958	958	958	958	0
343	20240216	131600	57748947	958	958	958	958	0
344	20240216	131500	57748947	958	958	958	958	0
345	20240216	131400	57748947	958	958	958	958	0
346	20240216	131300	57748947	958	957	958	957	504
347	20240216	131200	57266615	958	958	958	958	0
348	20240216	131100	57266615	958	958	958	958	0
349	20240216	131000	57266615	958	958	958	958	0
350	20240216	130900	57266615	958	958	958	958	0
351	20240216	130800	57266615	958	958	958	958	0
352	20240216	130700	57266615	958	958	958	958	0
353	20240216	130600	57266615	958	958	958	958	0
354	20240216	130500	57266615	958	958	958	958	10
355	20240216	130400	57257035	958	958	958	958	0
356	20240216	130300	57257035	958	958	958	958	0
357	20240216	130200	57257035	958	958	958	958	50
358	20240216	130100	57209135	958	958	958	958	0
359	20240216	130000	57209135	958	958	958	958	1000
360	20240216	125900	56251135	958	958	958	958	0
361	20240216	125800	56251135	958	958	958	958	4
362	20240216	125700	56247303	957	958	958	957	202
363	20240216	125600	56053789	958	958	958	958	0
364	20240216	125500	56053789	958	958	958	958	0
365	20240216	125400	56053789	958	958	958	958	0
366	20240216	125300	56053789	958	958	958	958	0
367	20240216	125200	56053789	958	958	958	958	0
368	20240216	125100	56053789	958	958	958	958	0
369	20240216	125000	56053789	958	958	958	958	0
370	20240216	124900	56053789	958	958	958	958	0
371	20240216	124800	56053789	958	958	958	958	0
372	20240216	124700	56053789	958	958	958	958	0
373	20240216	124600	56053789	958	958	958	958	0
374	20240216	124500	56053789	958	958	958	958	0
375	20240216	124400	56053789	958	957	958	957	10
376	20240216	124300	56044212	958	957	958	957	7
377	20240216	124200	56037508	958	957	958	957	72
378	20240216	124100	55968600	958	958	958	958	0
379	20240216	124000	55968600	958	958	958	958	0
380	20240216	123900	55968600	958	958	958	958	0
381	20240216	123800	55968600	958	958	958	958	5
382	20240216	123700	55963810	955	955	955	955	151
383	20240216	123600	55819605	955	955	955	955	9
384	20240216	123500	55811010	955	955	955	955	0
385	20240216	123400	55811010	955	955	955	955	1
386	20240216	123300	55810055	955	955	955	955	0
387	20240216	123200	55810055	955	955	955	955	0
388	20240216	123100	55810055	955	955	955	955	0
389	20240216	123000	55810055	955	955	955	955	0
390	20240216	122900	55810055	955	955	955	955	0
391	20240216	122800	55810055	955	955	955	955	0
392	20240216	122700	55810055	955	955	955	955	0
393	20240216	122600	55810055	955	955	955	955	500
394	20240216	122500	55332555	955	955	955	955	0
395	20240216	122400	55332555	955	955	955	955	0
396	20240216	122300	55332555	955	955	955	955	0
397	20240216	122200	55332555	955	955	955	955	0
398	20240216	122100	55332555	955	955	955	955	0
399	20240216	122000	55332555	955	955	955	955	1
400	20240216	121900	55331600	958	958	958	958	2500
401	20240216	121800	52936600	955	955	955	955	0
402	20240216	121700	52936600	955	955	955	955	0
403	20240216	121600	52936600	955	955	955	955	0
404	20240216	121500	52936600	955	955	955	955	0
405	20240216	121400	52936600	955	958	958	955	380
406	20240216	121300	52573487	958	958	958	958	0
407	20240216	121200	52573487	958	958	958	958	0
408	20240216	121100	52573487	958	958	958	958	9
409	20240216	121000	52564865	958	958	958	958	0
410	20240216	120900	52564865	958	958	958	958	0
411	20240216	120800	52564865	958	958	958	958	0
412	20240216	120700	52564865	958	958	958	958	0
413	20240216	120600	52564865	958	958	958	958	3
414	20240216	120500	52561991	957	957	957	957	0
415	20240216	120400	52561991	957	958	958	957	21
416	20240216	120300	52541891	957	958	958	957	6
417	20240216	120200	52536148	958	958	958	956	327
418	20240216	120100	52222904	958	958	958	958	0
419	20240216	120000	52222904	958	958	958	958	0
420	20240216	115900	52222904	958	958	958	958	6
421	20240216	115800	52217156	954	954	954	954	0
422	20240216	115700	52217156	954	956	956	954	1467
423	20240216	115600	50816670	955	955	955	955	0
424	20240216	115500	50816670	955	955	955	955	0
425	20240216	115400	50816670	955	955	955	955	1
426	20240216	115300	50815715	956	956	956	956	0
427	20240216	115200	50815715	956	956	956	956	0
428	20240216	115100	50815715	956	956	956	956	50
429	20240216	115000	50767915	956	956	956	956	6
430	20240216	114900	50762179	956	958	958	956	374
431	20240216	114800	50404615	958	958	958	958	0
432	20240216	114700	50404615	958	958	958	958	0
433	20240216	114600	50404615	958	958	958	958	0
434	20240216	114500	50404615	958	958	958	958	0
435	20240216	114400	50404615	958	958	958	958	5
436	20240216	114300	50399825	958	958	958	958	0
437	20240216	114200	50399825	958	958	958	958	0
438	20240216	114100	50399825	958	958	958	958	0
439	20240216	114000	50399825	958	958	958	958	0
440	20240216	113900	50399825	958	958	958	958	23
441	20240216	113800	50377791	958	958	958	958	0
442	20240216	113700	50377791	958	958	958	958	10
443	20240216	113600	50368211	958	958	958	958	9
444	20240216	113500	50359589	959	959	959	959	0
445	20240216	113400	50359589	959	959	959	959	0
446	20240216	113300	50359589	959	959	959	959	0
447	20240216	113200	50359589	959	959	959	959	30
448	20240216	113100	50330819	959	959	959	959	0
449	20240216	113000	50330819	959	959	959	959	5
450	20240216	112900	50326024	954	954	954	954	0
451	20240216	112800	50326024	954	955	955	954	2727
452	20240216	112700	47722773	955	955	955	955	0
453	20240216	112600	47722773	955	957	957	954	4989
454	20240216	112500	42956983	959	959	959	959	0
455	20240216	112400	42956983	959	959	959	959	5
456	20240216	112300	42952188	959	959	959	959	0
457	20240216	112200	42952188	959	959	959	959	0
458	20240216	112100	42952188	959	959	959	959	7
459	20240216	112000	42945475	955	955	955	955	0
460	20240216	111900	42945475	955	956	956	955	391
461	20240216	111800	42571812	956	956	956	956	1445
462	20240216	111700	41190392	956	957	957	956	5070
463	20240216	111600	36341470	957	957	957	957	0
464	20240216	111500	36341470	957	957	957	957	311
465	20240216	111400	36043843	959	959	959	959	0
466	20240216	111300	36043843	959	958	959	958	15
467	20240216	111200	36029469	958	961	961	958	2972
468	20240216	111100	33180401	962	962	962	962	1
469	20240216	111000	33179439	962	962	962	962	0
470	20240216	110900	33179439	962	962	962	962	3
471	20240216	110800	33176553	962	962	962	962	0
472	20240216	110700	33176553	962	962	962	962	0
473	20240216	110600	33176553	962	962	962	962	0
474	20240216	110500	33176553	962	962	962	962	0
475	20240216	110400	33176553	962	962	962	962	0
476	20240216	110300	33176553	962	962	962	962	0
477	20240216	110200	33176553	962	961	962	961	7
478	20240216	110100	33169822	962	962	962	962	0
479	20240216	110000	33169822	962	962	962	962	0
480	20240216	105900	33169822	962	960	962	960	6
481	20240216	105800	33164054	962	962	962	962	8
482	20240216	105700	33156358	959	959	959	959	669
483	20240216	105600	32514787	959	959	959	959	0
484	20240216	105500	32514787	959	959	959	959	54
485	20240216	105400	32463001	959	959	959	959	15
486	20240216	105300	32448616	958	958	958	958	0
487	20240216	105200	32448616	958	958	958	958	0
488	20240216	105100	32448616	958	958	958	958	0
489	20240216	105000	32448616	958	958	958	958	0
490	20240216	104900	32448616	958	958	958	958	58
491	20240216	104800	32393052	958	960	960	957	2439
492	20240216	104700	30055930	960	960	960	960	7
493	20240216	104600	30049210	960	962	962	960	209
494	20240216	104500	29848568	960	960	960	960	0
495	20240216	104400	29848568	960	960	960	960	11
496	20240216	104300	29838008	960	960	960	960	130
497	20240216	104200	29713208	963	960	963	960	179
498	20240216	104100	29541355	960	960	960	960	3374
499	20240216	104000	26302315	960	961	961	960	1376
500	20240216	103900	24980028	961	961	961	961	47
501	20240216	103800	24934861	961	961	962	961	182
502	20240216	103700	24759903	960	961	961	960	1089
503	20240216	103600	23713412	962	962	962	962	1
504	20240216	103500	23712450	962	962	962	962	0
505	20240216	103400	23712450	962	962	962	962	0
506	20240216	103300	23712450	962	962	962	962	10
507	20240216	103200	23702830	962	960	962	960	111
508	20240216	103100	23596184	960	961	962	960	94
509	20240216	103000	23505860	961	963	963	961	1745
510	20240216	102900	21827226	962	962	962	962	9
511	20240216	102800	21818568	962	962	962	962	0
512	20240216	102700	21818568	962	962	962	962	0
513	20240216	102600	21818568	962	962	962	962	0
514	20240216	102500	21818568	962	962	962	962	10
515	20240216	102400	21808948	963	963	963	963	8
516	20240216	102300	21801244	965	965	965	965	0
517	20240216	102200	21801244	965	965	965	965	0
518	20240216	102100	21801244	965	965	965	965	0
519	20240216	102000	21801244	965	965	965	965	8
520	20240216	101900	21793524	960	960	960	960	0
521	20240216	101800	21793524	960	960	960	960	0
522	20240216	101700	21793524	960	960	960	960	0
523	20240216	101600	21793524	960	964	964	960	2074
524	20240216	101500	19800423	967	967	967	967	0
525	20240216	101400	19800423	967	967	967	967	0
526	20240216	101300	19800423	967	967	967	967	0
527	20240216	101200	19800423	967	967	967	967	0
528	20240216	101100	19800423	967	967	967	967	0
529	20240216	101000	19800423	967	967	967	967	0
530	20240216	100900	19800423	967	967	967	967	0
531	20240216	100800	19800423	967	967	967	967	0
532	20240216	100700	19800423	967	964	967	964	6
533	20240216	100600	19794624	967	967	967	967	0
534	20240216	100500	19794624	967	967	967	967	0
535	20240216	100400	19794624	967	967	967	967	0
536	20240216	100300	19794624	967	967	968	967	43
537	20240216	100200	19753015	968	967	968	967	40
538	20240216	100100	19714332	968	968	968	967	1024
539	20240216	100000	18723122	968	968	968	968	4
540	20240216	095900	18719250	965	965	965	965	725
541	20240216	095800	18019625	968	968	968	968	0
542	20240216	095700	18019625	968	968	968	968	0
543	20240216	095600	18019625	968	968	968	968	0
544	20240216	095500	18019625	968	968	968	968	8
545	20240216	095400	18011881	969	967	969	967	1205
546	20240216	095300	16846636	967	964	967	962	249
547	20240216	095200	16607060	962	962	962	962	1207
548	20240216	095100	15445926	962	961	962	961	1806
549	20240216	095000	13709754	961	962	962	961	107
550	20240216	094900	13606920	962	962	962	962	45
551	20240216	094800	13563630	962	961	962	961	73
552	20240216	094700	13493473	961	962	962	961	1631
553	20240216	094600	11925482	962	964	964	962	3185
554	20240216	094500	8860553	964	965	965	964	680
555	20240216	094400	8204377	967	967	967	967	133
556	20240216	094300	8075766	967	967	967	967	34
557	20240216	094200	8042888	967	968	968	967	937
558	20240216	094100	7136737	968	968	968	968	1
559	20240216	094000	7135769	971	971	971	971	30
560	20240216	093900	7106639	971	971	971	971	0
561	20240216	093800	7106639	971	971	971	971	2
562	20240216	093700	7104697	971	971	971	971	5
563	20240216	093600	7099842	971	970	971	970	2
564	20240216	093500	7097901	971	971	971	971	1
565	20240216	093400	7096930	970	971	971	970	32
566	20240216	093300	7065860	972	971	972	967	35
567	20240216	093200	7031856	972	972	972	972	17
568	20240216	093100	7015332	972	972	972	972	0
569	20240216	093000	7015332	972	972	972	972	0
570	20240216	092900	7015332	972	972	972	972	0
571	20240216	092800	7015332	972	972	972	972	0
572	20240216	092700	7015332	972	972	972	972	0
573	20240216	092600	7015332	972	972	972	972	0
574	20240216	092500	7015332	972	972	972	972	1
575	20240216	092400	7014360	972	967	972	965	368
576	20240216	092300	6658887	972	972	972	972	300
577	20240216	092200	6367287	972	968	972	968	311
578	20240216	092100	6065621	966	966	966	966	0
579	20240216	092000	6065621	966	966	966	966	0
580	20240216	091900	6065621	966	966	966	966	11
581	20240216	091800	6054995	965	972	973	965	2836
582	20240216	091700	3306559	972	972	972	972	25
583	20240216	091600	3282259	973	972	973	972	14
584	20240216	091500	3268645	973	973	973	973	0
585	20240216	091400	3268645	973	972	973	972	39
586	20240216	091300	3230734	973	973	973	973	2
587	20240216	091200	3228788	973	973	973	973	503
588	20240216	091100	2739369	972	972	972	972	500
589	20240216	091000	2253369	971	972	973	971	17
590	20240216	090900	2236845	973	973	973	973	0
591	20240216	090800	2236845	973	973	973	973	4
592	20240216	090700	2232953	971	971	971	971	0
593	20240216	090600	2232953	971	973	973	971	21
594	20240216	090500	2212522	973	973	973	973	0
595	20240216	090400	2212522	973	973	973	973	0
596	20240216	090300	2212522	973	973	973	973	2
597	20240216	090200	2210576	974	974	974	974	0
598	20240216	090100	2210576	974	974	974	974	0
599	20240216	090000	2210576	974	972	974	972	2261