KissMeData/041590/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192300	3397137841	976	976	976	976	93583
3	20240216	192200	3397137841	976	976	976	976	0
4	20240216	192100	3397137841	976	976	976	976	0
5	20240216	192000	3397137841	976	976	976	976	0
6	20240216	191900	3397137841	976	976	976	976	0
7	20240216	191800	3397137841	976	976	976	976	0
8	20240216	191700	3397137841	976	976	976	976	0
9	20240216	191600	3397137841	976	976	976	976	0
10	20240216	191500	3397137841	976	976	976	976	0
11	20240216	191400	3397137841	976	976	976	976	0
12	20240216	191300	3397137841	976	976	976	976	0
13	20240216	191200	3397137841	976	976	976	976	0
14	20240216	191100	3397137841	976	976	976	976	0
15	20240216	191000	3397137841	976	976	976	976	0
16	20240216	190900	3397137841	976	976	976	976	0
17	20240216	190800	3397137841	976	976	976	976	0
18	20240216	190700	3397137841	976	976	976	976	0
19	20240216	190600	3397137841	976	976	976	976	0
20	20240216	190500	3397137841	976	976	976	976	0
21	20240216	190400	3397137841	976	976	976	976	0
22	20240216	190300	3397137841	976	976	976	976	0
23	20240216	190200	3397137841	976	976	976	976	0
24	20240216	190100	3397137841	976	976	976	976	0
25	20240216	190000	3397137841	976	976	976	976	0
26	20240216	185900	3397137841	976	976	976	976	0
27	20240216	185800	3397137841	976	976	976	976	0
28	20240216	185700	3397137841	976	976	976	976	0
29	20240216	185600	3397137841	976	976	976	976	0
30	20240216	185500	3397137841	976	976	976	976	0
31	20240216	185400	3397137841	976	976	976	976	0
32	20240216	185300	3397137841	976	976	976	976	93583
33	20240216	185200	3397137841	976	976	976	976	0
34	20240216	185100	3397137841	976	976	976	976	0
35	20240216	185000	3397137841	976	976	976	976	0
36	20240216	184900	3397137841	976	976	976	976	0
37	20240216	184800	3397137841	976	976	976	976	0
38	20240216	184700	3397137841	976	976	976	976	0
39	20240216	184600	3397137841	976	976	976	976	0
40	20240216	184500	3397137841	976	976	976	976	0
41	20240216	184400	3397137841	976	976	976	976	0
42	20240216	184300	3397137841	976	976	976	976	0
43	20240216	184200	3397137841	976	976	976	976	0
44	20240216	184100	3397137841	976	976	976	976	0
45	20240216	184000	3397137841	976	976	976	976	0
46	20240216	183900	3397137841	976	976	976	976	0
47	20240216	183800	3397137841	976	976	976	976	0
48	20240216	183700	3397137841	976	976	976	976	0
49	20240216	183600	3397137841	976	976	976	976	0
50	20240216	183500	3397137841	976	976	976	976	0
51	20240216	183400	3397137841	976	976	976	976	0
52	20240216	183300	3397137841	976	976	976	976	0
53	20240216	183200	3397137841	976	976	976	976	0
54	20240216	183100	3397137841	976	976	976	976	0
55	20240216	183000	3397137841	976	976	976	976	0
56	20240216	182900	3397137841	976	976	976	976	0
57	20240216	182800	3397137841	976	976	976	976	0
58	20240216	182700	3397137841	976	976	976	976	0
59	20240216	182600	3397137841	976	976	976	976	0
60	20240216	182500	3397137841	976	976	976	976	0
61	20240216	182400	3397137841	976	976	976	976	0
62	20240216	182300	3397137841	976	976	976	976	93583
63	20240216	182200	3397137841	976	976	976	976	0
64	20240216	182100	3397137841	976	976	976	976	0
65	20240216	182000	3397137841	976	976	976	976	0
66	20240216	181900	3397137841	976	976	976	976	0
67	20240216	181800	3397137841	976	976	976	976	0
68	20240216	181700	3397137841	976	976	976	976	0
69	20240216	181600	3397137841	976	976	976	976	0
70	20240216	181500	3397137841	976	976	976	976	0
71	20240216	181400	3397137841	976	976	976	976	0
72	20240216	181300	3397137841	976	976	976	976	0
73	20240216	181200	3397137841	976	976	976	976	0
74	20240216	181100	3397137841	976	976	976	976	0
75	20240216	181000	3397137841	976	976	976	976	0
76	20240216	180900	3397137841	976	976	976	976	0
77	20240216	180800	3397137841	976	976	976	976	0
78	20240216	180700	3397137841	976	976	976	976	0
79	20240216	180600	3397137841	976	976	976	976	0
80	20240216	180500	3397137841	976	976	976	976	0
81	20240216	180400	3397137841	976	976	976	976	0
82	20240216	180300	3397137841	976	976	976	976	0
83	20240216	180200	3397137841	976	976	976	976	0
84	20240216	180100	3397137841	976	976	976	976	0
85	20240216	180000	3397137841	976	976	976	976	0
86	20240216	175900	3397137841	976	976	976	976	0
87	20240216	175800	3397137841	976	976	976	976	0
88	20240216	175700	3397137841	976	976	976	976	0
89	20240216	175600	3397137841	976	976	976	976	0
90	20240216	175500	3397137841	976	976	976	976	0
91	20240216	175400	3397137841	976	976	976	976	0
92	20240216	175300	3397137841	976	976	976	976	93583
93	20240216	175200	3397137841	976	976	976	976	0
94	20240216	175100	3397137841	976	976	976	976	0
95	20240216	175000	3397137841	976	976	976	976	0
96	20240216	174900	3397137841	976	976	976	976	0
97	20240216	174800	3397137841	976	976	976	976	0
98	20240216	174700	3397137841	976	976	976	976	0
99	20240216	174600	3397137841	976	976	976	976	0
100	20240216	174500	3397137841	976	976	976	976	0
101	20240216	174400	3397137841	976	976	976	976	0
102	20240216	174300	3397137841	976	976	976	976	0
103	20240216	174200	3397137841	976	976	976	976	0
104	20240216	174100	3397137841	976	976	976	976	0
105	20240216	174000	3397137841	976	976	976	976	0
106	20240216	173900	3397137841	976	976	976	976	0
107	20240216	173800	3397137841	976	976	976	976	0
108	20240216	173700	3397137841	976	976	976	976	0
109	20240216	173600	3397137841	976	976	976	976	0
110	20240216	173500	3397137841	976	976	976	976	0
111	20240216	173400	3397137841	976	976	976	976	0
112	20240216	173300	3397137841	976	976	976	976	0
113	20240216	173200	3397137841	976	976	976	976	0
114	20240216	173100	3397137841	976	976	976	976	0
115	20240216	173000	3397137841	976	976	976	976	0
116	20240216	172900	3397137841	976	976	976	976	0
117	20240216	172800	3397137841	976	976	976	976	0
118	20240216	172700	3397137841	976	976	976	976	0
119	20240216	172600	3397137841	976	976	976	976	0
120	20240216	172500	3397137841	976	976	976	976	0
121	20240216	172400	3397137841	976	976	976	976	0
122	20240216	172300	3397137841	976	976	976	976	93583
123	20240216	172200	3397137841	976	976	976	976	0
124	20240216	172100	3397137841	976	976	976	976	0
125	20240216	172000	3397137841	976	976	976	976	0
126	20240216	171900	3397137841	976	976	976	976	0
127	20240216	171800	3397137841	976	976	976	976	0
128	20240216	171700	3397137841	976	976	976	976	0
129	20240216	171600	3397137841	976	976	976	976	0
130	20240216	171500	3397137841	976	976	976	976	0
131	20240216	171400	3397137841	976	976	976	976	0
132	20240216	171300	3397137841	976	976	976	976	0
133	20240216	171200	3397137841	976	976	976	976	0
134	20240216	171100	3397137841	976	976	976	976	0
135	20240216	171000	3397137841	976	976	976	976	0
136	20240216	170900	3397137841	976	976	976	976	0
137	20240216	170800	3397137841	976	976	976	976	0
138	20240216	170700	3397137841	976	976	976	976	0
139	20240216	170600	3397137841	976	976	976	976	0
140	20240216	170500	3397137841	976	976	976	976	0
141	20240216	170400	3397137841	976	976	976	976	0
142	20240216	170300	3397137841	976	976	976	976	0
143	20240216	170200	3397137841	976	976	976	976	0
144	20240216	170100	3397137841	976	976	976	976	0
145	20240216	170000	3397137841	976	976	976	976	0
146	20240216	165900	3397137841	976	976	976	976	0
147	20240216	165800	3397137841	976	976	976	976	0
148	20240216	165700	3397137841	976	976	976	976	0
149	20240216	165600	3397137841	976	976	976	976	0
150	20240216	165500	3397137841	976	976	976	976	0
151	20240216	165400	3397137841	976	976	976	976	0
152	20240216	165300	3397137841	976	976	976	976	93583
153	20240216	165200	3397137841	976	976	976	976	0
154	20240216	165100	3397137841	976	976	976	976	0
155	20240216	165000	3397137841	976	976	976	976	0
156	20240216	164900	3397137841	976	976	976	976	0
157	20240216	164800	3397137841	976	976	976	976	0
158	20240216	164700	3397137841	976	976	976	976	0
159	20240216	164600	3397137841	976	976	976	976	0
160	20240216	164500	3397137841	976	976	976	976	0
161	20240216	164400	3397137841	976	976	976	976	0
162	20240216	164300	3397137841	976	976	976	976	0
163	20240216	164200	3397137841	976	976	976	976	0
164	20240216	164100	3397137841	976	976	976	976	0
165	20240216	164000	3397137841	976	976	976	976	0
166	20240216	163900	3397137841	976	976	976	976	0
167	20240216	163800	3397137841	976	976	976	976	0
168	20240216	163700	3397137841	976	976	976	976	0
169	20240216	163600	3397137841	976	976	976	976	0
170	20240216	163500	3397137841	976	976	976	976	0
171	20240216	163400	3397137841	976	976	976	976	0
172	20240216	163300	3397137841	976	976	976	976	0
173	20240216	163200	3397137841	976	976	976	976	0
174	20240216	163100	3397137841	976	976	976	976	0
175	20240216	163000	3397137841	976	976	976	976	0
176	20240216	162900	3397137841	976	976	976	976	0
177	20240216	162800	3397137841	976	976	976	976	0
178	20240216	162700	3397137841	976	976	976	976	0
179	20240216	162600	3397137841	976	976	976	976	0
180	20240216	162500	3397137841	976	976	976	976	0
181	20240216	162400	3397137841	976	976	976	976	0
182	20240216	162300	3397137841	976	976	976	976	93583
183	20240216	162200	3397137841	976	976	976	976	0
184	20240216	162100	3397137841	976	976	976	976	0
185	20240216	162000	3397137841	976	976	976	976	0
186	20240216	161900	3397137841	976	976	976	976	0
187	20240216	161800	3397137841	976	976	976	976	0
188	20240216	161700	3397137841	976	976	976	976	0
189	20240216	161600	3397137841	976	976	976	976	0
190	20240216	161500	3397137841	976	976	976	976	0
191	20240216	161400	3397137841	976	976	976	976	0
192	20240216	161300	3397137841	976	976	976	976	0
193	20240216	161200	3397137841	976	976	976	976	0
194	20240216	161100	3397137841	976	976	976	976	0
195	20240216	161000	3397137841	976	976	976	976	0
196	20240216	160900	3397137841	976	976	976	976	0
197	20240216	160800	3397137841	976	976	976	976	0
198	20240216	160700	3397137841	976	976	976	976	0
199	20240216	160600	3397137841	976	976	976	976	0
200	20240216	160500	3397137841	976	976	976	976	0
201	20240216	160400	3397137841	976	976	976	976	0
202	20240216	160300	3397137841	976	976	976	976	0
203	20240216	160200	3397137841	976	976	976	976	0
204	20240216	160100	3397137841	976	976	976	976	0
205	20240216	160000	3397137841	976	976	976	976	0
206	20240216	155900	3397137841	976	976	976	976	0
207	20240216	155800	3397137841	976	976	976	976	0
208	20240216	155700	3397137841	976	976	976	976	0
209	20240216	155600	3397137841	976	976	976	976	0
210	20240216	155500	3397137841	976	976	976	976	0
211	20240216	155400	3397137841	976	976	976	976	0
212	20240216	155300	3397137841	976	976	976	976	93583
213	20240216	155200	3397137841	976	976	976	976	0
214	20240216	155100	3397137841	976	976	976	976	0
215	20240216	155000	3397137841	976	976	976	976	0
216	20240216	154900	3397137841	976	976	976	976	0
217	20240216	154800	3397137841	976	976	976	976	0
218	20240216	154700	3397137841	976	976	976	976	0
219	20240216	154600	3397137841	976	976	976	976	0
220	20240216	154500	3397137841	976	976	976	976	0
221	20240216	154400	3397137841	976	976	976	976	0
222	20240216	154300	3397137841	976	976	976	976	0
223	20240216	154200	3397137841	976	976	976	976	0
224	20240216	154100	3397137841	976	976	976	976	0
225	20240216	154000	3397137841	976	976	976	976	0
226	20240216	153900	3397137841	976	976	976	976	0
227	20240216	153800	3397137841	976	976	976	976	0
228	20240216	153700	3397137841	976	976	976	976	0
229	20240216	153600	3397137841	976	976	976	976	0
230	20240216	153500	3397137841	976	976	976	976	0
231	20240216	153400	3397137841	976	976	976	976	0
232	20240216	153300	3397137841	976	976	976	976	0
233	20240216	153200	3397137841	976	976	976	976	0
234	20240216	153100	3397137841	976	976	976	976	0
235	20240216	153000	3397137841	976	976	976	976	93583
236	20240216	152900	3305800833	980	980	980	980	0
237	20240216	152800	3305800833	980	980	980	980	0
238	20240216	152700	3305800833	980	980	980	980	0
239	20240216	152600	3305800833	980	980	980	980	0
240	20240216	152500	3305800833	980	980	980	980	0
241	20240216	152400	3305800833	980	980	980	980	0
242	20240216	152300	3305800833	980	980	980	980	0
243	20240216	152200	3305800833	980	980	980	980	0
244	20240216	152100	3305800833	980	980	980	980	0
245	20240216	152000	3305800833	980	980	980	980	0
246	20240216	151900	3305800833	980	979	980	977	5117
247	20240216	151800	3300789164	979	979	979	976	11149
248	20240216	151700	3289890937	977	982	982	975	6463
249	20240216	151600	3283579153	979	979	985	979	2628
250	20240216	151500	3281005986	981	982	986	980	5399
251	20240216	151400	3275706389	982	986	987	982	14657
252	20240216	151300	3261274769	986	987	987	986	4441
253	20240216	151200	3256893957	987	981	987	975	28037
254	20240216	151100	3229321219	985	986	988	982	38613
255	20240216	151000	3191285928	986	979	986	979	45605
256	20240216	150900	3146525584	980	973	980	973	34305
257	20240216	150800	3113009988	973	974	978	973	17873
258	20240216	150700	3095569945	973	970	974	970	13993
259	20240216	150600	3081973424	970	970	972	969	1578
260	20240216	150500	3080442996	970	970	970	969	2184
261	20240216	150400	3078324538	970	966	970	965	1579
262	20240216	150300	3076799464	966	968	970	966	5118
263	20240216	150200	3071851184	967	966	970	966	5342
264	20240216	150100	3066679608	968	968	970	965	12240
265	20240216	150000	3054852934	968	972	972	965	17044
266	20240216	145900	3038395194	970	974	974	970	5619
267	20240216	145800	3032931730	973	977	977	973	3542
268	20240216	145700	3029479395	977	977	977	977	14
269	20240216	145600	3029465717	977	976	977	972	5140
270	20240216	145500	3024449086	977	978	978	977	1483
271	20240216	145400	3022998882	978	977	978	975	6808
272	20240216	145300	3016347706	974	977	977	974	3717
273	20240216	145200	3012725845	977	974	977	973	2494
274	20240216	145100	3010294569	976	975	976	975	986
275	20240216	145000	3009333192	975	974	975	974	677
276	20240216	144900	3008673498	974	973	974	972	4534
277	20240216	144800	3004259102	973	973	973	972	1675
278	20240216	144700	3002629592	974	973	974	973	2563
279	20240216	144600	3000135287	974	973	974	965	9897
280	20240216	144500	2990561861	973	970	973	970	8385
281	20240216	144400	2982420404	969	967	970	967	3298
282	20240216	144300	2979222337	969	970	970	967	2027
283	20240216	144200	2977256840	970	967	970	967	1760
284	20240216	144100	2975550483	970	966	970	966	2059
285	20240216	144000	2973556136	967	968	970	965	14847
286	20240216	143900	2959213876	967	969	973	967	10810
287	20240216	143800	2948748693	974	974	975	967	5918
288	20240216	143700	2943004224	975	973	977	972	2980
289	20240216	143600	2940103830	977	978	978	972	1642
290	20240216	143500	2938500891	978	978	980	978	18039
291	20240216	143400	2920846985	979	970	979	966	5421
292	20240216	143300	2915587680	965	979	980	965	14059
293	20240216	143200	2901931488	979	979	980	977	4843
294	20240216	143100	2897188273	979	975	979	974	7506
295	20240216	143000	2889859882	976	974	977	974	902
296	20240216	142900	2888980429	977	969	977	969	887
297	20240216	142800	2888115472	975	975	975	970	4562
298	20240216	142700	2883681569	972	972	977	972	4175
299	20240216	142600	2879611576	977	977	977	972	193
300	20240216	142500	2879423949	978	973	981	966	6203
301	20240216	142400	2873397445	972	981	986	972	36814
302	20240216	142300	2837176914	985	981	989	981	115104
303	20240216	142200	2723784980	981	978	982	978	31398
304	20240216	142100	2693019143	978	971	978	970	5826
305	20240216	142000	2687359352	970	975	975	967	5159
306	20240216	141900	2682352408	980	982	982	971	23346
307	20240216	141800	2659491147	982	980	982	976	21985
308	20240216	141700	2637926938	981	984	984	975	13653
309	20240216	141600	2624518777	984	974	984	974	36650
310	20240216	141500	2588636057	970	969	970	960	14008
311	20240216	141400	2575050114	961	965	969	956	10583
312	20240216	141300	2564857651	965	959	965	959	6434
313	20240216	141200	2558663014	963	958	963	958	2145
314	20240216	141100	2556606221	958	959	959	958	1434
315	20240216	141000	2555232226	960	961	965	954	6648
316	20240216	140900	2548872862	965	956	965	955	10244
317	20240216	140800	2539049765	956	962	972	956	21956
318	20240216	140700	2517940311	962	969	978	951	22271
319	20240216	140600	2496417243	978	979	988	966	115915
320	20240216	140500	2382770338	975	979	980	975	14776
321	20240216	140400	2368331430	980	977	985	966	86994
322	20240216	140300	2282896156	977	964	978	964	113993
323	20240216	140200	2172196461	965	957	965	956	9579
324	20240216	140100	2163013900	957	957	957	953	3639
325	20240216	140000	2159545417	958	951	958	951	3005
326	20240216	135900	2156670625	958	958	958	957	9785
327	20240216	135800	2147296596	958	960	960	950	2769
328	20240216	135700	2144652181	962	965	965	956	11755
329	20240216	135600	2133382532	965	965	967	957	23667
330	20240216	135500	2110546334	965	960	966	956	47041
331	20240216	135400	2065211168	960	956	963	954	72633
332	20240216	135300	1995508713	956	955	956	951	2215
333	20240216	135200	1993392878	954	954	954	951	5882
334	20240216	135100	1987783272	951	955	958	951	9059
335	20240216	135000	1979134776	951	950	954	945	19021
336	20240216	134900	1961044600	950	945	951	945	9553
337	20240216	134800	1951969207	951	941	952	941	56537
338	20240216	134700	1898339288	947	945	947	940	8807
339	20240216	134600	1890013653	945	943	945	939	31922
340	20240216	134500	1859962700	944	944	944	939	4026
341	20240216	134400	1856172437	944	943	944	939	3453
342	20240216	134300	1852913190	943	934	944	933	45603
343	20240216	134200	1810063431	934	934	934	934	500
344	20240216	134100	1809596431	934	936	936	933	262
345	20240216	134000	1809351543	933	930	935	930	18980
346	20240216	133900	1791665542	930	922	930	916	30005
347	20240216	133800	1763854871	922	922	922	922	2103
348	20240216	133700	1761915905	913	919	919	913	607
349	20240216	133600	1761360172	919	919	919	919	2
350	20240216	133500	1761358334	912	919	919	912	401
351	20240216	133400	1760991915	919	919	919	919	1111
352	20240216	133300	1759970906	919	911	919	911	119
353	20240216	133200	1759861689	911	911	911	911	1235
354	20240216	133100	1758736604	911	911	919	911	330
355	20240216	133000	1758435038	920	920	920	920	0
356	20240216	132900	1758435038	920	916	920	916	6907
357	20240216	132800	1752108222	916	920	920	916	3950
358	20240216	132700	1748482222	920	914	920	914	2688
359	20240216	132600	1746019811	912	903	912	903	40969
360	20240216	132500	1708759537	903	905	905	903	894
361	20240216	132400	1707951376	907	907	907	907	102
362	20240216	132300	1707858862	907	900	907	900	102
363	20240216	132200	1707767048	900	900	900	900	258
364	20240216	132100	1707534848	907	907	907	907	0
365	20240216	132000	1707534848	907	907	909	900	426
366	20240216	131900	1707148392	900	901	901	900	309
367	20240216	131800	1706870291	908	908	908	908	92
368	20240216	131700	1706786755	909	909	909	909	0
369	20240216	131600	1706786755	909	909	909	909	0
370	20240216	131500	1706786755	909	899	909	899	791
371	20240216	131400	1706074628	910	910	910	910	0
372	20240216	131300	1706074628	910	909	910	909	182
373	20240216	131200	1705909098	896	903	903	896	5731
374	20240216	131100	1700756229	910	904	910	904	2334
375	20240216	131000	1698642241	904	906	906	904	298
376	20240216	130900	1698372804	910	910	910	910	300
377	20240216	130800	1698099804	910	910	910	909	3303
378	20240216	130700	1695094099	905	908	908	905	189
379	20240216	130600	1694922917	908	908	908	908	501
380	20240216	130500	1694468009	910	910	910	910	2
381	20240216	130400	1694466189	906	910	910	906	21
382	20240216	130300	1694447089	910	910	910	910	8
383	20240216	130200	1694439809	910	910	910	910	155
384	20240216	130100	1694298759	910	915	915	909	121
385	20240216	130000	1694188288	915	909	915	909	436
386	20240216	125900	1693789768	915	910	915	910	5101
387	20240216	125800	1689131273	916	912	916	910	608
388	20240216	125700	1688576104	913	915	915	900	13897
389	20240216	125600	1675954771	916	915	916	915	2781
390	20240216	125500	1673407915	916	916	916	914	3119
391	20240216	125400	1670552347	915	923	923	915	866
392	20240216	125300	1669755141	923	921	923	921	600
393	20240216	125200	1669202037	921	921	924	914	10657
394	20240216	125100	1659398358	923	919	925	919	4224
395	20240216	125000	1655508208	916	914	920	914	8997
396	20240216	124900	1647254184	915	910	915	910	4608
397	20240216	124800	1643050415	910	910	910	910	200
398	20240216	124700	1642868415	910	910	910	910	3757
399	20240216	124600	1639449545	910	909	910	903	5054
400	20240216	124500	1634867708	907	908	909	907	545
401	20240216	124400	1634372408	910	913	913	903	636
402	20240216	124300	1633794075	913	906	913	903	4606
403	20240216	124200	1629596554	905	905	905	905	2731
404	20240216	124100	1627124999	905	900	905	900	34735
405	20240216	124000	1595796490	900	891	900	891	20468
406	20240216	123900	1577453335	891	891	891	891	25
407	20240216	123800	1577431060	890	890	890	890	600
408	20240216	123700	1576897060	891	890	891	890	1008
409	20240216	123600	1575999939	890	890	890	890	2
410	20240216	123500	1575998159	887	887	887	887	0
411	20240216	123400	1575998159	887	887	887	887	600
412	20240216	123300	1575465959	889	889	889	889	0
413	20240216	123200	1575465959	889	889	889	889	0
414	20240216	123100	1575465959	889	889	889	889	885
415	20240216	123000	1574679194	891	886	891	886	601
416	20240216	122900	1574146703	886	886	886	886	1
417	20240216	122800	1574145817	890	890	890	890	0
418	20240216	122700	1574145817	890	890	890	890	100
419	20240216	122600	1574056817	890	891	891	890	150
420	20240216	122500	1573923267	885	885	885	885	1
421	20240216	122400	1573922382	891	891	891	891	0
422	20240216	122300	1573922382	891	891	891	891	0
423	20240216	122200	1573922382	891	890	891	890	101
424	20240216	122100	1573832491	890	890	890	890	94
425	20240216	122000	1573748831	890	890	890	889	8000
426	20240216	121900	1566629961	891	887	891	887	2670
427	20240216	121800	1564255663	883	886	886	883	2934
428	20240216	121700	1561662259	891	891	891	891	13
429	20240216	121600	1561650676	890	890	890	890	50
430	20240216	121500	1561606176	891	891	891	891	3002
431	20240216	121400	1558931394	891	891	891	891	4
432	20240216	121300	1558927830	891	891	891	891	14
433	20240216	121200	1558915356	885	885	885	885	3
434	20240216	121100	1558912701	885	891	891	885	99
435	20240216	121000	1558825068	891	885	891	885	4
436	20240216	120900	1558821516	885	886	886	885	98
437	20240216	120800	1558734781	891	887	891	887	141
438	20240216	120700	1558609710	887	891	891	887	2346
439	20240216	120600	1556522008	891	891	891	891	4732
440	20240216	120500	1552305796	890	890	890	890	0
441	20240216	120400	1552305796	890	890	890	890	0
442	20240216	120300	1552305796	890	890	890	890	3500
443	20240216	120200	1549190796	890	890	890	890	1
444	20240216	120100	1549189906	891	891	891	891	0
445	20240216	120000	1549189906	891	891	891	891	0
446	20240216	115900	1549189906	891	891	891	891	0
447	20240216	115800	1549189906	891	889	891	889	1203
448	20240216	115700	1548119754	885	885	885	885	600
449	20240216	115600	1547588754	889	885	889	885	665
450	20240216	115500	1547000221	882	882	882	882	1129
451	20240216	115400	1546004443	882	883	883	882	249
452	20240216	115300	1545784659	883	887	887	883	1011
453	20240216	115200	1544887942	887	886	890	882	1211
454	20240216	115100	1543817456	891	891	891	891	1
455	20240216	115000	1543816565	891	891	891	891	0
456	20240216	114900	1543816565	891	891	891	891	0
457	20240216	114800	1543816565	891	888	891	886	402
458	20240216	114700	1543460082	889	889	889	889	145
459	20240216	114600	1543331177	891	891	891	891	11
460	20240216	114500	1543321376	891	886	891	886	2
461	20240216	114400	1543319599	888	888	888	888	300
462	20240216	114300	1543053199	888	888	888	888	187
463	20240216	114200	1542887143	892	892	892	892	0
464	20240216	114100	1542887143	892	892	892	892	0
465	20240216	114000	1542887143	892	892	892	892	0
466	20240216	113900	1542887143	892	892	892	892	340
467	20240216	113800	1542583863	892	893	893	892	2
468	20240216	113700	1542582078	893	892	893	885	232
469	20240216	113600	1542375140	893	893	893	893	0
470	20240216	113500	1542375140	893	889	893	889	1812
471	20240216	113400	1540761635	883	888	889	883	3214
472	20240216	113300	1537910009	888	888	889	888	647
473	20240216	113200	1537335161	889	888	889	888	76
474	20240216	113100	1537267598	889	889	889	889	4
475	20240216	113000	1537264042	889	889	889	889	135
476	20240216	112900	1537144027	889	889	889	889	0
477	20240216	112800	1537144027	889	887	889	887	5916
478	20240216	112700	1531896509	881	881	881	881	379
479	20240216	112600	1531562610	887	887	887	887	646
480	20240216	112500	1530989608	887	887	887	887	10
481	20240216	112400	1530980738	887	887	887	887	1137
482	20240216	112300	1529972219	887	887	887	887	10
483	20240216	112200	1529963349	887	887	887	887	0
484	20240216	112100	1529963349	887	887	887	887	100
485	20240216	112000	1529874649	887	887	887	887	7
486	20240216	111900	1529868440	887	884	887	884	363
487	20240216	111800	1529547542	880	881	881	880	5
488	20240216	111700	1529543141	884	884	884	884	329
489	20240216	111600	1529252305	884	884	884	884	511
490	20240216	111500	1528800581	880	880	880	880	0
491	20240216	111400	1528800581	880	881	881	880	2128
492	20240216	111300	1526927891	880	880	880	880	132
493	20240216	111200	1526811731	880	881	881	880	1000
494	20240216	111100	1525931485	880	886	886	880	1486
495	20240216	111000	1524621604	887	887	887	887	2001
496	20240216	110900	1522846717	887	884	887	884	593
497	20240216	110800	1522322502	884	884	884	884	3979
498	20240216	110700	1518805066	884	880	884	880	211
499	20240216	110600	1518619342	880	882	882	880	1546
500	20240216	110500	1517258269	888	888	888	888	0
501	20240216	110400	1517258269	888	888	888	888	0
502	20240216	110300	1517258269	888	888	888	888	609
503	20240216	110200	1516717477	888	888	888	888	149
504	20240216	110100	1516585165	889	889	889	889	0
505	20240216	110000	1516585165	889	889	889	889	2
506	20240216	105900	1516583387	888	888	889	888	384
507	20240216	105800	1516242385	888	888	888	888	1
508	20240216	105700	1516241497	888	888	889	888	270
509	20240216	105600	1516001736	888	888	888	888	578
510	20240216	105500	1515488472	888	888	888	888	862
511	20240216	105400	1514723016	888	888	888	888	241
512	20240216	105300	1514509008	888	888	889	888	2007
513	20240216	105200	1512726789	888	888	888	888	337
514	20240216	105100	1512427533	888	888	888	888	1
515	20240216	105000	1512426645	880	884	884	880	300
516	20240216	104900	1512161645	884	884	884	884	369
517	20240216	104800	1511835449	884	884	884	884	431
518	20240216	104700	1511454445	884	884	884	884	0
519	20240216	104600	1511454445	884	884	884	884	100
520	20240216	104500	1511366045	890	890	890	890	0
521	20240216	104400	1511366045	890	884	890	884	20
522	20240216	104300	1511348341	882	888	891	877	1450
523	20240216	104200	1510072687	887	887	887	887	1
524	20240216	104100	1510071800	887	885	887	885	2201
525	20240216	104000	1508122713	885	885	885	885	1
526	20240216	103900	1508121828	876	884	886	876	18132
527	20240216	103800	1492179139	883	884	884	883	3
528	20240216	103700	1492176489	884	892	893	883	1623
529	20240216	103600	1490732748	892	887	892	885	347
530	20240216	103500	1490425631	893	892	893	886	2003
531	20240216	103400	1488638966	892	888	892	888	3001
532	20240216	103300	1485965101	888	888	888	885	155
533	20240216	103200	1485827833	888	888	888	888	0
534	20240216	103100	1485827833	888	889	889	888	4822
535	20240216	103000	1481545697	890	891	891	890	310
536	20240216	102900	1481269787	891	891	891	891	1
537	20240216	102800	1481268896	892	884	892	884	2
538	20240216	102700	1481267120	894	882	894	882	5569
539	20240216	102600	1476346724	882	882	882	881	134
540	20240216	102500	1476228663	881	881	881	881	7
541	20240216	102400	1476222496	884	881	884	881	3
542	20240216	102300	1476219850	885	885	885	885	0
543	20240216	102200	1476219850	885	885	885	885	28
544	20240216	102100	1476195070	885	875	885	875	2
545	20240216	102000	1476193310	886	886	886	881	200
546	20240216	101900	1476016119	884	873	884	873	20102
547	20240216	101800	1458273691	873	873	873	873	1
548	20240216	101700	1458272818	882	873	882	872	221
549	20240216	101600	1458079229	875	874	875	872	3475
550	20240216	101500	1455047396	875	874	875	873	510
551	20240216	101400	1454601946	873	875	875	873	2414
552	20240216	101300	1452490347	875	881	881	875	13327
553	20240216	101200	1440796227	881	883	883	881	42
554	20240216	101100	1440759223	880	880	883	879	6500
555	20240216	101000	1435039799	880	881	881	880	9974
556	20240216	100900	1426257122	881	884	884	881	1006
557	20240216	100800	1425369910	884	884	884	884	9005
558	20240216	100700	1417409490	884	883	884	883	24
559	20240216	100600	1417388275	881	881	881	881	130
560	20240216	100500	1417273745	884	882	884	882	113
561	20240216	100400	1417174053	882	884	884	882	678
562	20240216	100300	1416575847	884	884	884	884	131
563	20240216	100200	1416460043	884	885	885	883	7133
564	20240216	100100	1410159772	885	885	889	885	3600
565	20240216	100000	1406973044	885	889	889	885	10035
566	20240216	095900	1398074516	890	894	894	889	9430
567	20240216	095800	1389681301	895	895	895	895	0
568	20240216	095700	1389681301	895	893	895	891	5390
569	20240216	095600	1384878572	891	897	897	891	87
570	20240216	095500	1384800565	891	898	898	891	648
571	20240216	095400	1384221791	898	890	898	888	33526
572	20240216	095300	1354356489	890	889	891	888	6015
573	20240216	095200	1349010363	891	890	891	890	31757
574	20240216	095100	1320720728	890	892	900	888	29799
575	20240216	095000	1294072456	886	893	893	886	34
576	20240216	094900	1294042171	893	883	893	883	8745
577	20240216	094800	1286241712	893	889	893	882	4090
578	20240216	094700	1282611622	889	884	889	882	881
579	20240216	094600	1281832845	887	882	889	882	834
580	20240216	094500	1281094182	883	882	883	882	1814
581	20240216	094400	1279492601	877	877	881	877	5706
582	20240216	094300	1274487010	877	878	881	877	3476
583	20240216	094200	1271434559	878	878	881	876	1034
584	20240216	094100	1270527081	878	880	883	878	11612
585	20240216	094000	1260325422	880	882	883	880	3596
586	20240216	093900	1257154028	883	884	887	883	4072
587	20240216	093800	1253557296	882	888	888	882	3251
588	20240216	093700	1250684119	890	890	891	890	1680
589	20240216	093600	1249188913	890	890	890	890	16074
590	20240216	093500	1234883053	891	882	891	882	5214
591	20240216	093400	1230262891	885	881	885	881	8233
592	20240216	093300	1223003160	882	882	888	881	14404
593	20240216	093200	1210292389	883	888	888	878	40231
594	20240216	093100	1174879437	888	883	890	883	11170
595	20240216	093000	1165013707	883	901	902	882	18625
596	20240216	092900	1148398851	899	911	911	899	14107
597	20240216	092800	1135681435	905	902	911	902	5818
598	20240216	092700	1130413130	902	905	905	902	3715
599	20240216	092600	1127056687	905	912	912	905	2009
600	20240216	092500	1125227544	912	900	912	897	13555
601	20240216	092400	1112953922	901	907	907	894	33416
602	20240216	092300	1082801723	905	910	910	903	10473
603	20240216	092200	1073317013	907	919	920	907	21437
604	20240216	092100	1053734321	920	920	920	915	14243
605	20240216	092000	1040643533	924	916	924	912	22988
606	20240216	091900	1019538634	917	912	917	905	41753
607	20240216	091800	981588781	912	914	919	912	7815
608	20240216	091700	974427950	914	921	924	912	35645
609	20240216	091600	941662226	924	927	930	920	32553
610	20240216	091500	911634266	927	943	943	927	88852
611	20240216	091400	828736105	942	940	942	937	20080
612	20240216	091300	809858816	941	936	941	936	93223
613	20240216	091200	722565811	945	936	945	931	81692
614	20240216	091100	646197760	936	934	938	931	27157
615	20240216	091000	620819977	934	946	954	930	81588
616	20240216	090900	543755144	954	950	954	944	41721
617	20240216	090800	504187132	946	967	970	940	64754
618	20240216	090700	442497140	967	930	967	928	161491
619	20240216	090600	289241019	930	930	945	921	48316
620	20240216	090500	244202058	921	953	954	921	150041
621	20240216	090400	102494427	953	953	953	953	0
622	20240216	090300	102494427	953	953	953	953	0
623	20240216	090200	102494427	953	906	953	900	68286
624	20240216	090100	39353779	908	885	908	875	15462
625	20240216	090000	25552816	875	867	890	867	29388