KissMeData/072520/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194600	134031401	464	464	464	464	3165
3	20240215	194500	134031401	464	464	464	464	0
4	20240215	194400	134031401	464	464	464	464	0
5	20240215	194300	134031401	464	464	464	464	0
6	20240215	194200	134031401	464	464	464	464	0
7	20240215	194100	134031401	464	464	464	464	0
8	20240215	194000	134031401	464	464	464	464	0
9	20240215	193900	134031401	464	464	464	464	0
10	20240215	193800	134031401	464	464	464	464	0
11	20240215	193700	134031401	464	464	464	464	0
12	20240215	193600	134031401	464	464	464	464	0
13	20240215	193500	134031401	464	464	464	464	0
14	20240215	193400	134031401	464	464	464	464	0
15	20240215	193300	134031401	464	464	464	464	0
16	20240215	193200	134031401	464	464	464	464	0
17	20240215	193100	134031401	464	464	464	464	0
18	20240215	193000	134031401	464	464	464	464	0
19	20240215	192900	134031401	464	464	464	464	0
20	20240215	192800	134031401	464	464	464	464	0
21	20240215	192700	134031401	464	464	464	464	0
22	20240215	192600	134031401	464	464	464	464	0
23	20240215	192500	134031401	464	464	464	464	0
24	20240215	192400	134031401	464	464	464	464	0
25	20240215	192300	134031401	464	464	464	464	0
26	20240215	192200	134031401	464	464	464	464	0
27	20240215	192100	134031401	464	464	464	464	0
28	20240215	192000	134031401	464	464	464	464	0
29	20240215	191900	134031401	464	464	464	464	0
30	20240215	191800	134031401	464	464	464	464	0
31	20240215	191700	134031401	464	464	464	464	0
32	20240215	191600	134031401	464	464	464	464	3165
33	20240215	191500	134031401	464	464	464	464	0
34	20240215	191400	134031401	464	464	464	464	0
35	20240215	191300	134031401	464	464	464	464	0
36	20240215	191200	134031401	464	464	464	464	0
37	20240215	191100	134031401	464	464	464	464	0
38	20240215	191000	134031401	464	464	464	464	0
39	20240215	190900	134031401	464	464	464	464	0
40	20240215	190800	134031401	464	464	464	464	0
41	20240215	190700	134031401	464	464	464	464	0
42	20240215	190600	134031401	464	464	464	464	0
43	20240215	190500	134031401	464	464	464	464	0
44	20240215	190400	134031401	464	464	464	464	0
45	20240215	190300	134031401	464	464	464	464	0
46	20240215	190200	134031401	464	464	464	464	0
47	20240215	190100	134031401	464	464	464	464	0
48	20240215	190000	134031401	464	464	464	464	0
49	20240215	185900	134031401	464	464	464	464	0
50	20240215	185800	134031401	464	464	464	464	0
51	20240215	185700	134031401	464	464	464	464	0
52	20240215	185600	134031401	464	464	464	464	0
53	20240215	185500	134031401	464	464	464	464	0
54	20240215	185400	134031401	464	464	464	464	0
55	20240215	185300	134031401	464	464	464	464	0
56	20240215	185200	134031401	464	464	464	464	0
57	20240215	185100	134031401	464	464	464	464	0
58	20240215	185000	134031401	464	464	464	464	0
59	20240215	184900	134031401	464	464	464	464	0
60	20240215	184800	134031401	464	464	464	464	0
61	20240215	184700	134031401	464	464	464	464	0
62	20240215	184600	134031401	464	464	464	464	3165
63	20240215	184500	134031401	464	464	464	464	0
64	20240215	184400	134031401	464	464	464	464	0
65	20240215	184300	134031401	464	464	464	464	0
66	20240215	184200	134031401	464	464	464	464	0
67	20240215	184100	134031401	464	464	464	464	0
68	20240215	184000	134031401	464	464	464	464	0
69	20240215	183900	134031401	464	464	464	464	0
70	20240215	183800	134031401	464	464	464	464	0
71	20240215	183700	134031401	464	464	464	464	0
72	20240215	183600	134031401	464	464	464	464	0
73	20240215	183500	134031401	464	464	464	464	0
74	20240215	183400	134031401	464	464	464	464	0
75	20240215	183300	134031401	464	464	464	464	0
76	20240215	183200	134031401	464	464	464	464	0
77	20240215	183100	134031401	464	464	464	464	0
78	20240215	183000	134031401	464	464	464	464	0
79	20240215	182900	134031401	464	464	464	464	0
80	20240215	182800	134031401	464	464	464	464	0
81	20240215	182700	134031401	464	464	464	464	0
82	20240215	182600	134031401	464	464	464	464	0
83	20240215	182500	134031401	464	464	464	464	0
84	20240215	182400	134031401	464	464	464	464	0
85	20240215	182300	134031401	464	464	464	464	0
86	20240215	182200	134031401	464	464	464	464	0
87	20240215	182100	134031401	464	464	464	464	0
88	20240215	182000	134031401	464	464	464	464	0
89	20240215	181900	134031401	464	464	464	464	0
90	20240215	181800	134031401	464	464	464	464	0
91	20240215	181700	134031401	464	464	464	464	0
92	20240215	181600	134031401	464	464	464	464	3165
93	20240215	181500	134031401	464	464	464	464	0
94	20240215	181400	134031401	464	464	464	464	0
95	20240215	181300	134031401	464	464	464	464	0
96	20240215	181200	134031401	464	464	464	464	0
97	20240215	181100	134031401	464	464	464	464	0
98	20240215	181000	134031401	464	464	464	464	0
99	20240215	180900	134031401	464	464	464	464	0
100	20240215	180800	134031401	464	464	464	464	0
101	20240215	180700	134031401	464	464	464	464	0
102	20240215	180600	134031401	464	464	464	464	0
103	20240215	180500	134031401	464	464	464	464	0
104	20240215	180400	134031401	464	464	464	464	0
105	20240215	180300	134031401	464	464	464	464	0
106	20240215	180200	134031401	464	464	464	464	0
107	20240215	180100	134031401	464	464	464	464	0
108	20240215	180000	134031401	464	464	464	464	0
109	20240215	175900	134031401	464	464	464	464	0
110	20240215	175800	134031401	464	464	464	464	0
111	20240215	175700	134031401	464	464	464	464	0
112	20240215	175600	134031401	464	464	464	464	0
113	20240215	175500	134031401	464	464	464	464	0
114	20240215	175400	134031401	464	464	464	464	0
115	20240215	175300	134031401	464	464	464	464	0
116	20240215	175200	134031401	464	464	464	464	0
117	20240215	175100	134031401	464	464	464	464	0
118	20240215	175000	134031401	464	464	464	464	0
119	20240215	174900	134031401	464	464	464	464	0
120	20240215	174800	134031401	464	464	464	464	0
121	20240215	174700	134031401	464	464	464	464	0
122	20240215	174600	134031401	464	464	464	464	3165
123	20240215	174500	134031401	464	464	464	464	0
124	20240215	174400	134031401	464	464	464	464	0
125	20240215	174300	134031401	464	464	464	464	0
126	20240215	174200	134031401	464	464	464	464	0
127	20240215	174100	134031401	464	464	464	464	0
128	20240215	174000	134031401	464	464	464	464	0
129	20240215	173900	134031401	464	464	464	464	0
130	20240215	173800	134031401	464	464	464	464	0
131	20240215	173700	134031401	464	464	464	464	0
132	20240215	173600	134031401	464	464	464	464	0
133	20240215	173500	134031401	464	464	464	464	0
134	20240215	173400	134031401	464	464	464	464	0
135	20240215	173300	134031401	464	464	464	464	0
136	20240215	173200	134031401	464	464	464	464	0
137	20240215	173100	134031401	464	464	464	464	0
138	20240215	173000	134031401	464	464	464	464	0
139	20240215	172900	134031401	464	464	464	464	0
140	20240215	172800	134031401	464	464	464	464	0
141	20240215	172700	134031401	464	464	464	464	0
142	20240215	172600	134031401	464	464	464	464	0
143	20240215	172500	134031401	464	464	464	464	0
144	20240215	172400	134031401	464	464	464	464	0
145	20240215	172300	134031401	464	464	464	464	0
146	20240215	172200	134031401	464	464	464	464	0
147	20240215	172100	134031401	464	464	464	464	0
148	20240215	172000	134031401	464	464	464	464	0
149	20240215	171900	134031401	464	464	464	464	0
150	20240215	171800	134031401	464	464	464	464	0
151	20240215	171700	134031401	464	464	464	464	0
152	20240215	171600	134031401	464	464	464	464	3165
153	20240215	171500	134031401	464	464	464	464	0
154	20240215	171400	134031401	464	464	464	464	0
155	20240215	171300	134031401	464	464	464	464	0
156	20240215	171200	134031401	464	464	464	464	0
157	20240215	171100	134031401	464	464	464	464	0
158	20240215	171000	134031401	464	464	464	464	0
159	20240215	170900	134031401	464	464	464	464	0
160	20240215	170800	134031401	464	464	464	464	0
161	20240215	170700	134031401	464	464	464	464	0
162	20240215	170600	134031401	464	464	464	464	0
163	20240215	170500	134031401	464	464	464	464	0
164	20240215	170400	134031401	464	464	464	464	0
165	20240215	170300	134031401	464	464	464	464	0
166	20240215	170200	134031401	464	464	464	464	0
167	20240215	170100	134031401	464	464	464	464	0
168	20240215	170000	134031401	464	464	464	464	0
169	20240215	165900	134031401	464	464	464	464	0
170	20240215	165800	134031401	464	464	464	464	0
171	20240215	165700	134031401	464	464	464	464	0
172	20240215	165600	134031401	464	464	464	464	0
173	20240215	165500	134031401	464	464	464	464	0
174	20240215	165400	134031401	464	464	464	464	0
175	20240215	165300	134031401	464	464	464	464	0
176	20240215	165200	134031401	464	464	464	464	0
177	20240215	165100	134031401	464	464	464	464	0
178	20240215	165000	134031401	464	464	464	464	0
179	20240215	164900	134031401	464	464	464	464	0
180	20240215	164800	134031401	464	464	464	464	0
181	20240215	164700	134031401	464	464	464	464	0
182	20240215	164600	134031401	464	464	464	464	3165
183	20240215	164500	134031401	464	464	464	464	0
184	20240215	164400	134031401	464	464	464	464	0
185	20240215	164300	134031401	464	464	464	464	0
186	20240215	164200	134031401	464	464	464	464	0
187	20240215	164100	134031401	464	464	464	464	0
188	20240215	164000	134031401	464	464	464	464	0
189	20240215	163900	134031401	464	464	464	464	0
190	20240215	163800	134031401	464	464	464	464	0
191	20240215	163700	134031401	464	464	464	464	0
192	20240215	163600	134031401	464	464	464	464	0
193	20240215	163500	134031401	464	464	464	464	0
194	20240215	163400	134031401	464	464	464	464	0
195	20240215	163300	134031401	464	464	464	464	0
196	20240215	163200	134031401	464	464	464	464	0
197	20240215	163100	134031401	464	464	464	464	0
198	20240215	163000	134031401	464	464	464	464	0
199	20240215	162900	134031401	464	464	464	464	0
200	20240215	162800	134031401	464	464	464	464	0
201	20240215	162700	134031401	464	464	464	464	0
202	20240215	162600	134031401	464	464	464	464	0
203	20240215	162500	134031401	464	464	464	464	0
204	20240215	162400	134031401	464	464	464	464	0
205	20240215	162300	134031401	464	464	464	464	0
206	20240215	162200	134031401	464	464	464	464	0
207	20240215	162100	134031401	464	464	464	464	0
208	20240215	162000	134031401	464	464	464	464	0
209	20240215	161900	134031401	464	464	464	464	0
210	20240215	161800	134031401	464	464	464	464	0
211	20240215	161700	134031401	464	464	464	464	0
212	20240215	161600	134031401	464	464	464	464	3165
213	20240215	161500	134031401	464	464	464	464	0
214	20240215	161400	134031401	464	464	464	464	0
215	20240215	161300	134031401	464	464	464	464	0
216	20240215	161200	134031401	464	464	464	464	0
217	20240215	161100	134031401	464	464	464	464	0
218	20240215	161000	134031401	464	464	464	464	0
219	20240215	160900	134031401	464	464	464	464	0
220	20240215	160800	134031401	464	464	464	464	0
221	20240215	160700	134031401	464	464	464	464	0
222	20240215	160600	134031401	464	464	464	464	0
223	20240215	160500	134031401	464	464	464	464	0
224	20240215	160400	134031401	464	464	464	464	0
225	20240215	160300	134031401	464	464	464	464	0
226	20240215	160200	134031401	464	464	464	464	0
227	20240215	160100	134031401	464	464	464	464	0
228	20240215	160000	134031401	464	464	464	464	0
229	20240215	155900	134031401	464	464	464	464	0
230	20240215	155800	134031401	464	464	464	464	0
231	20240215	155700	134031401	464	464	464	464	0
232	20240215	155600	134031401	464	464	464	464	0
233	20240215	155500	134031401	464	464	464	464	0
234	20240215	155400	134031401	464	464	464	464	0
235	20240215	155300	134031401	464	464	464	464	0
236	20240215	155200	134031401	464	464	464	464	0
237	20240215	155100	134031401	464	464	464	464	0
238	20240215	155000	134031401	464	464	464	464	0
239	20240215	154900	134031401	464	464	464	464	0
240	20240215	154800	134031401	464	464	464	464	0
241	20240215	154700	134031401	464	464	464	464	0
242	20240215	154600	134031401	464	464	464	464	3165
243	20240215	154500	134031401	464	464	464	464	0
244	20240215	154400	134031401	464	464	464	464	0
245	20240215	154300	134031401	464	464	464	464	0
246	20240215	154200	134031401	464	464	464	464	0
247	20240215	154100	134031401	464	464	464	464	0
248	20240215	154000	134031401	464	464	464	464	0
249	20240215	153900	134031401	464	464	464	464	0
250	20240215	153800	134031401	464	464	464	464	0
251	20240215	153700	134031401	464	464	464	464	0
252	20240215	153600	134031401	464	464	464	464	0
253	20240215	153500	134031401	464	464	464	464	0
254	20240215	153400	134031401	464	464	464	464	0
255	20240215	153300	134031401	464	464	464	464	0
256	20240215	153200	134031401	464	464	464	464	0
257	20240215	153100	134031401	464	464	464	464	0
258	20240215	153000	134031401	464	464	464	464	3165
259	20240215	152900	132562841	464	464	464	464	0
260	20240215	152800	132562841	464	464	464	464	0
261	20240215	152700	132562841	464	464	464	464	0
262	20240215	152600	132562841	464	464	464	464	0
263	20240215	152500	132562841	464	464	464	464	0
264	20240215	152400	132562841	464	464	464	464	0
265	20240215	152300	132562841	464	464	464	464	0
266	20240215	152200	132562841	464	464	464	464	0
267	20240215	152100	132562841	464	464	464	464	0
268	20240215	152000	132562841	464	464	464	464	0
269	20240215	151900	132562841	464	464	464	464	2902
270	20240215	151800	131216313	465	465	465	465	1
271	20240215	151700	131215848	464	464	464	464	1615
272	20240215	151600	130466488	464	463	464	463	20
273	20240215	151500	130457222	464	464	464	464	0
274	20240215	151400	130457222	464	464	464	464	65
275	20240215	151300	130427062	464	464	464	464	0
276	20240215	151200	130427062	464	464	464	464	1
277	20240215	151100	130426598	464	464	464	464	0
278	20240215	151000	130426598	464	464	464	464	1
279	20240215	150900	130426134	462	462	462	462	0
280	20240215	150800	130426134	462	462	462	462	492
281	20240215	150700	130198830	462	462	462	462	0
282	20240215	150600	130198830	462	462	462	461	504
283	20240215	150500	129966482	461	462	462	461	955
284	20240215	150400	129525856	464	463	464	463	2003
285	20240215	150300	128598464	463	463	463	463	0
286	20240215	150200	128598464	463	463	463	463	0
287	20240215	150100	128598464	463	463	463	463	0
288	20240215	150000	128598464	463	463	463	463	0
289	20240215	145900	128598464	463	463	463	463	196
290	20240215	145800	128507716	463	463	463	463	54
291	20240215	145700	128482714	463	463	463	463	0
292	20240215	145600	128482714	463	463	463	463	1
293	20240215	145500	128482251	463	463	463	463	1000
294	20240215	145400	128019251	463	463	463	463	2
295	20240215	145300	128018325	463	463	463	463	1
296	20240215	145200	128017862	461	461	461	461	2000
297	20240215	145100	127095862	461	462	462	461	600
298	20240215	145000	126819261	462	462	462	462	0
299	20240215	144900	126819261	462	462	462	462	0
300	20240215	144800	126819261	462	462	462	462	158
301	20240215	144700	126746265	462	462	462	462	199
302	20240215	144600	126654327	462	462	462	462	0
303	20240215	144500	126654327	462	462	462	462	0
304	20240215	144400	126654327	462	462	462	462	0
305	20240215	144300	126654327	462	462	462	462	1
306	20240215	144200	126653865	463	463	463	463	0
307	20240215	144100	126653865	463	463	463	463	0
308	20240215	144000	126653865	463	463	463	463	0
309	20240215	143900	126653865	463	463	463	463	0
310	20240215	143800	126653865	463	463	463	463	233
311	20240215	143700	126545986	463	463	463	463	24
312	20240215	143600	126534874	464	464	464	464	693
313	20240215	143500	126213322	465	464	465	464	109
314	20240215	143400	126162744	463	463	463	463	0
315	20240215	143300	126162744	463	463	463	463	0
316	20240215	143200	126162744	463	463	463	463	0
317	20240215	143100	126162744	463	464	464	463	8228
318	20240215	143000	122353144	463	463	463	463	0
319	20240215	142900	122353144	463	464	464	463	1000
320	20240215	142800	121889973	464	464	464	464	9
321	20240215	142700	121885797	466	466	466	466	1
322	20240215	142600	121885331	466	466	466	466	0
323	20240215	142500	121885331	466	466	466	466	0
324	20240215	142400	121885331	466	466	466	466	1
325	20240215	142300	121884865	466	466	466	466	0
326	20240215	142200	121884865	466	466	466	466	0
327	20240215	142100	121884865	466	464	466	464	22
328	20240215	142000	121874654	466	466	466	466	0
329	20240215	141900	121874654	466	466	466	466	100
330	20240215	141800	121828054	466	465	466	465	201
331	20240215	141700	121734588	465	465	465	465	1
332	20240215	141600	121734123	465	465	465	465	1
333	20240215	141500	121733658	465	465	465	465	0
334	20240215	141400	121733658	465	465	465	465	2
335	20240215	141300	121732728	466	466	466	466	0
336	20240215	141200	121732728	466	463	466	463	12
337	20240215	141100	121727169	465	465	466	465	41
338	20240215	141000	121708103	466	465	466	465	16
339	20240215	140900	121700662	466	465	466	465	59
340	20240215	140800	121673225	465	463	465	463	355
341	20240215	140700	121508676	465	465	465	465	307
342	20240215	140600	121365921	465	465	465	465	33
343	20240215	140500	121350576	464	464	464	464	1214
344	20240215	140400	120787280	463	463	463	463	560
345	20240215	140300	120528000	461	461	461	461	0
346	20240215	140200	120528000	461	461	461	461	1
347	20240215	140100	120527539	461	461	461	461	0
348	20240215	140000	120527539	461	461	462	461	7251
349	20240215	135900	117184598	461	461	461	461	0
350	20240215	135800	117184598	461	461	461	461	175
351	20240215	135700	117103923	461	461	461	461	0
352	20240215	135600	117103923	461	460	461	459	3501
353	20240215	135500	115496847	459	459	459	459	0
354	20240215	135400	115496847	459	459	459	459	0
355	20240215	135300	115496847	459	459	459	459	0
356	20240215	135200	115496847	459	462	462	459	6000
357	20240215	135100	112741617	459	464	464	459	10000
358	20240215	135000	108135513	469	468	469	468	5293
359	20240215	134900	105655352	468	468	468	468	0
360	20240215	134800	105655352	468	468	468	468	10
361	20240215	134700	105650672	468	468	468	468	1
362	20240215	134600	105650204	468	465	468	460	20001
363	20240215	134500	96423537	468	468	468	468	2
364	20240215	134400	96422601	468	468	468	468	0
365	20240215	134300	96422601	468	468	468	468	0
366	20240215	134200	96422601	468	468	468	468	0
367	20240215	134100	96422601	468	467	468	467	933
368	20240215	134000	95986857	464	464	464	464	24
369	20240215	133900	95975721	462	462	462	462	0
370	20240215	133800	95975721	462	467	467	462	30000
371	20240215	133700	82077223	467	467	467	467	150
372	20240215	133600	82007173	467	467	467	467	0
373	20240215	133500	82007173	467	467	467	467	0
374	20240215	133400	82007173	467	467	467	467	0
375	20240215	133300	82007173	467	467	467	467	832
376	20240215	133200	81618629	467	467	467	467	198
377	20240215	133100	81526163	469	469	469	469	12
378	20240215	133000	81520535	470	470	470	470	0
379	20240215	132900	81520535	470	470	470	470	0
380	20240215	132800	81520535	470	470	470	470	0
381	20240215	132700	81520535	470	470	470	470	0
382	20240215	132600	81520535	470	470	470	470	0
383	20240215	132500	81520535	470	469	470	469	1120
384	20240215	132400	80995242	470	469	470	469	613
385	20240215	132300	80707744	469	468	469	468	1620
386	20240215	132200	79949503	468	469	469	468	903
387	20240215	132100	79525999	469	469	469	469	131
388	20240215	132000	79464560	469	469	469	469	324
389	20240215	131900	79312604	469	469	469	469	7
390	20240215	131800	79309321	470	470	470	470	0
391	20240215	131700	79309321	470	470	470	470	0
392	20240215	131600	79309321	470	470	470	470	0
393	20240215	131500	79309321	470	470	470	470	1
394	20240215	131400	79308851	468	468	468	468	5514
395	20240215	131300	76728299	467	467	467	467	0
396	20240215	131200	76728299	467	467	467	467	0
397	20240215	131100	76728299	467	468	468	467	2530
398	20240215	131000	75544262	468	468	468	468	452
399	20240215	130900	75332726	468	468	468	468	25
400	20240215	130800	75321026	468	469	469	468	588
401	20240215	130700	75045260	469	469	469	469	100
402	20240215	130600	74998360	468	468	468	468	3
403	20240215	130500	74996956	468	468	468	468	0
404	20240215	130400	74996956	468	467	470	467	2716
405	20240215	130300	73728478	467	467	467	467	900
406	20240215	130200	73308178	467	467	467	467	0
407	20240215	130100	73308178	467	467	467	467	0
408	20240215	130000	73308178	467	467	467	466	917
409	20240215	125900	72880828	470	470	470	470	0
410	20240215	125800	72880828	470	469	470	469	1001
411	20240215	125700	72411358	470	470	470	470	0
412	20240215	125600	72411358	470	470	470	470	0
413	20240215	125500	72411358	470	470	470	470	0
414	20240215	125400	72411358	470	470	470	470	0
415	20240215	125300	72411358	470	470	470	470	0
416	20240215	125200	72411358	470	470	470	470	0
417	20240215	125100	72411358	470	470	470	470	15
418	20240215	125000	72404308	470	469	470	469	2100
419	20240215	124900	71417310	470	470	470	470	65
420	20240215	124800	71386760	470	470	470	470	0
421	20240215	124700	71386760	470	470	470	470	0
422	20240215	124600	71386760	470	470	470	470	0
423	20240215	124500	71386760	470	470	470	470	0
424	20240215	124400	71386760	470	470	470	470	0
425	20240215	124300	71386760	470	470	470	470	0
426	20240215	124200	71386760	470	470	470	470	0
427	20240215	124100	71386760	470	470	470	470	1
428	20240215	124000	71386290	470	470	470	470	1
429	20240215	123900	71385820	470	470	470	470	0
430	20240215	123800	71385820	470	470	470	470	23
431	20240215	123700	71375010	471	470	471	470	415
432	20240215	123600	71179959	470	464	470	464	712
433	20240215	123500	70849508	465	470	470	465	1089
434	20240215	123400	70342527	467	467	467	467	45
435	20240215	123300	70321512	468	468	468	468	109
436	20240215	123200	70270500	471	471	471	471	0
437	20240215	123100	70270500	471	471	471	471	2
438	20240215	123000	70269558	471	471	471	471	0
439	20240215	122900	70269558	471	471	471	471	100
440	20240215	122800	70222458	471	471	471	471	0
441	20240215	122700	70222458	471	471	471	471	10
442	20240215	122600	70217748	471	471	471	471	0
443	20240215	122500	70217748	471	471	471	471	0
444	20240215	122400	70217748	471	471	471	471	0
445	20240215	122300	70217748	471	471	471	471	0
446	20240215	122200	70217748	471	471	471	471	0
447	20240215	122100	70217748	471	471	471	471	0
448	20240215	122000	70217748	471	472	472	471	24
449	20240215	121900	70206443	472	471	472	471	1678
450	20240215	121800	69416004	472	471	472	471	17
451	20240215	121700	69407996	472	471	472	471	24
452	20240215	121600	69396686	472	472	472	471	415
453	20240215	121500	69201218	471	471	471	471	97
454	20240215	121400	69155531	472	470	472	470	418
455	20240215	121300	68958696	472	471	472	471	123
456	20240215	121200	68900761	471	470	471	470	1137
457	20240215	121100	68366370	470	470	470	470	0
458	20240215	121000	68366370	470	470	470	470	0
459	20240215	120900	68366370	470	470	470	470	204
460	20240215	120800	68270490	470	470	470	470	0
461	20240215	120700	68270490	470	470	470	470	1
462	20240215	120600	68270020	469	469	469	469	1
463	20240215	120500	68269551	466	466	466	466	200
464	20240215	120400	68176351	470	470	470	470	7
465	20240215	120300	68173061	470	470	470	470	0
466	20240215	120200	68173061	470	470	470	470	14
467	20240215	120100	68166481	466	466	466	466	1
468	20240215	120000	68166015	470	470	470	470	0
469	20240215	115900	68166015	470	469	470	469	2
470	20240215	115800	68165076	470	470	470	470	0
471	20240215	115700	68165076	470	470	470	470	0
472	20240215	115600	68165076	470	470	470	470	0
473	20240215	115500	68165076	470	466	470	464	5246
474	20240215	115400	65727935	466	466	466	466	0
475	20240215	115300	65727935	466	466	466	466	0
476	20240215	115200	65727935	466	468	468	466	40
477	20240215	115100	65709226	470	468	470	468	5
478	20240215	115000	65706884	468	468	468	468	46
479	20240215	114900	65685356	468	468	468	468	0
480	20240215	114800	65685356	468	468	468	468	0
481	20240215	114700	65685356	468	468	468	468	1
482	20240215	114600	65684888	468	468	468	468	10
483	20240215	114500	65680208	468	468	468	468	0
484	20240215	114400	65680208	468	469	469	468	287
485	20240215	114300	65545891	469	470	470	469	31
486	20240215	114200	65531322	470	470	470	470	0
487	20240215	114100	65531322	470	470	470	470	0
488	20240215	114000	65531322	470	470	470	470	12
489	20240215	113900	65525682	470	469	470	469	1145
490	20240215	113800	64987625	469	469	469	469	100
491	20240215	113700	64940725	469	469	469	469	0
492	20240215	113600	64940725	469	469	469	469	4
493	20240215	113500	64938849	469	469	469	469	0
494	20240215	113400	64938849	469	469	469	469	0
495	20240215	113300	64938849	469	469	469	469	0
496	20240215	113200	64938849	469	469	469	469	12
497	20240215	113100	64933221	469	469	469	469	4
498	20240215	113000	64931345	469	469	469	469	1
499	20240215	112900	64930876	470	470	470	470	0
500	20240215	112800	64930876	470	470	470	470	100
501	20240215	112700	64883876	471	471	471	471	0
502	20240215	112600	64883876	471	471	471	471	2
503	20240215	112500	64882934	471	471	471	471	1
504	20240215	112400	64882463	466	466	466	466	0
505	20240215	112300	64882463	466	468	468	466	800
506	20240215	112200	64508456	471	471	471	471	5
507	20240215	112100	64506101	469	469	469	469	0
508	20240215	112000	64506101	469	469	469	469	0
509	20240215	111900	64506101	469	469	469	469	0
510	20240215	111800	64506101	469	469	469	469	473
511	20240215	111700	64284264	469	468	469	468	3669
512	20240215	111600	62565505	469	469	469	469	67
513	20240215	111500	62534082	470	471	471	470	288
514	20240215	111400	62398471	471	473	473	471	90
515	20240215	111300	62356079	473	472	473	472	1695
516	20240215	111200	61554354	473	473	473	473	738
517	20240215	111100	61205280	474	473	474	473	486
518	20240215	111000	60975347	473	468	473	468	7302
519	20240215	110900	57523693	470	470	470	470	1542
520	20240215	110800	56798953	470	470	470	470	18
521	20240215	110700	56790493	470	468	470	468	621
522	20240215	110600	56499626	468	468	468	468	38
523	20240215	110500	56481842	468	468	468	468	2
524	20240215	110400	56480906	468	468	468	468	13
525	20240215	110300	56474822	467	467	467	467	0
526	20240215	110200	56474822	467	467	467	467	0
527	20240215	110100	56474822	467	467	467	467	345
528	20240215	110000	56313707	467	467	467	467	0
529	20240215	105900	56313707	467	467	467	467	0
530	20240215	105800	56313707	467	467	467	467	0
531	20240215	105700	56313707	467	468	468	467	197
532	20240215	105600	56221608	468	468	468	468	0
533	20240215	105500	56221608	468	468	468	468	79
534	20240215	105400	56184636	469	466	469	465	1201
535	20240215	105300	55626166	468	468	468	468	2487
536	20240215	105200	54462250	468	468	468	468	1
537	20240215	105100	54461782	465	467	467	465	944
538	20240215	105000	54022716	468	468	468	468	0
539	20240215	104900	54022716	468	468	468	468	0
540	20240215	104800	54022716	468	468	468	468	1
541	20240215	104700	54022248	463	465	465	463	1000
542	20240215	104600	53559212	469	464	469	464	501
543	20240215	104500	53326743	464	468	468	464	716
544	20240215	104400	52993719	469	464	469	464	600
545	20240215	104300	52714853	469	469	469	469	1
546	20240215	104200	52714384	463	467	467	463	1000
547	20240215	104100	52250255	471	471	471	471	0
548	20240215	104000	52250255	471	471	471	471	0
549	20240215	103900	52250255	471	471	471	471	0
550	20240215	103800	52250255	471	470	471	469	1812
551	20240215	103700	51399108	470	470	470	470	9
552	20240215	103600	51394878	471	464	471	464	4230
553	20240215	103500	49414350	464	464	464	464	0
554	20240215	103400	49414350	464	462	464	462	4335
555	20240215	103300	47411440	464	463	464	463	1861
556	20240215	103200	46549306	464	464	464	464	21
557	20240215	103100	46539562	464	465	465	464	973
558	20240215	103000	46087227	464	464	464	464	0
559	20240215	102900	46087227	464	464	464	464	252
560	20240215	102800	45970299	463	463	463	463	0
561	20240215	102700	45970299	463	463	463	463	4
562	20240215	102600	45968447	463	463	463	463	0
563	20240215	102500	45968447	463	463	463	463	47
564	20240215	102400	45946686	463	463	463	463	0
565	20240215	102300	45946686	463	463	463	463	0
566	20240215	102200	45946686	463	463	463	463	0
567	20240215	102100	45946686	463	463	463	463	0
568	20240215	102000	45946686	463	463	463	463	20
569	20240215	101900	45937426	463	463	463	463	2113
570	20240215	101800	44959107	463	463	463	463	5539
571	20240215	101700	42394550	463	463	463	463	7
572	20240215	101600	42391309	465	465	466	464	224
573	20240215	101500	42287233	464	464	464	464	2
574	20240215	101400	42286305	462	462	462	462	0
575	20240215	101300	42286305	462	462	462	462	0
576	20240215	101200	42286305	462	462	462	462	736
577	20240215	101100	41946273	462	462	462	462	1703
578	20240215	101000	41159487	462	462	462	462	52
579	20240215	100900	41135463	462	462	462	462	30
580	20240215	100800	41121603	462	462	462	462	1
581	20240215	100700	41121141	462	465	465	462	2256
582	20240215	100600	40076912	465	465	465	465	1319
583	20240215	100500	39463577	463	463	463	463	0
584	20240215	100400	39463577	463	464	464	463	1882
585	20240215	100300	38592207	464	464	464	464	22
586	20240215	100200	38581999	465	466	466	465	27
587	20240215	100100	38569442	465	466	466	465	44
588	20240215	100000	38548941	466	466	466	466	0
589	20240215	095900	38548941	466	466	466	466	0
590	20240215	095800	38548941	466	464	466	464	38
591	20240215	095700	38531297	464	466	466	464	2
592	20240215	095600	38530367	464	465	465	462	5031
593	20240215	095500	36203051	465	466	466	465	301
594	20240215	095400	36062786	466	466	466	466	2796
595	20240215	095300	34759850	467	467	467	467	1
596	20240215	095200	34759383	466	466	466	466	55
597	20240215	095100	34733753	466	466	466	466	1505
598	20240215	095000	34032423	465	465	465	465	8
599	20240215	094900	34028703	465	465	465	465	8
600	20240215	094800	34024983	465	465	465	465	200
601	20240215	094700	33931983	465	465	465	465	21
602	20240215	094600	33922218	465	465	465	465	15
603	20240215	094500	33915243	466	466	466	466	48
604	20240215	094400	33892875	464	464	464	464	200
605	20240215	094300	33800075	466	466	466	466	0
606	20240215	094200	33800075	466	460	466	460	408
607	20240215	094100	33610595	466	466	466	466	200
608	20240215	094000	33517395	466	467	467	460	5042
609	20240215	093900	31196248	467	467	467	460	21058
610	20240215	093800	21467998	467	467	468	464	5019
611	20240215	093700	19137431	467	467	467	467	0
612	20240215	093600	19137431	467	467	467	467	20
613	20240215	093500	19128091	467	467	467	467	0
614	20240215	093400	19128091	467	467	467	467	113
615	20240215	093300	19075320	466	466	466	466	20
616	20240215	093200	19066000	465	465	465	465	1032
617	20240215	093100	18586120	465	467	467	465	471
618	20240215	093000	18367103	464	464	464	464	0
619	20240215	092900	18367103	464	465	465	464	1424
620	20240215	092800	17705742	465	465	465	465	376
621	20240215	092700	17530902	464	464	465	464	380
622	20240215	092600	17354448	464	465	465	464	1585
623	20240215	092500	16618464	465	464	465	464	2475
624	20240215	092400	15469901	464	464	464	464	112
625	20240215	092300	15417933	464	464	464	464	502
626	20240215	092200	15185005	464	463	464	463	1482
627	20240215	092100	14498829	464	464	464	464	0
628	20240215	092000	14498829	464	464	464	463	76
629	20240215	091900	14463580	464	465	465	464	7817
630	20240215	091800	10833130	466	467	467	466	2962
631	20240215	091700	9452765	467	467	467	467	1522
632	20240215	091600	8741991	467	468	468	467	458
633	20240215	091500	8528016	468	468	469	468	1249
634	20240215	091400	7943483	468	470	470	468	301
635	20240215	091300	7802437	470	470	470	470	100
636	20240215	091200	7755437	470	470	470	470	1
637	20240215	091100	7754967	467	473	473	467	1009
638	20240215	091000	7282149	473	473	473	473	536
639	20240215	090900	7028621	473	473	473	473	50
640	20240215	090800	7004971	469	470	470	467	1810
641	20240215	090700	6156750	469	470	470	469	1580
642	20240215	090600	5415729	470	470	470	470	1
643	20240215	090500	5415259	470	470	470	470	6
644	20240215	090400	5412439	466	466	466	466	1867
645	20240215	090300	4542417	466	469	469	466	6006
646	20240215	090200	1738735	470	470	470	470	18
647	20240215	090100	1730275	470	471	471	466	2260
648	20240215	090000	666936	471	471	471	471	1416