KissMeData/085310/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195400	128119389	956	956	956	956	5893
3	20240216	195300	128119389	956	956	956	956	0
4	20240216	195200	128119389	956	956	956	956	0
5	20240216	195100	128119389	956	956	956	956	0
6	20240216	195000	128119389	956	956	956	956	0
7	20240216	194900	128119389	956	956	956	956	0
8	20240216	194800	128119389	956	956	956	956	0
9	20240216	194700	128119389	956	956	956	956	0
10	20240216	194600	128119389	956	956	956	956	0
11	20240216	194500	128119389	956	956	956	956	0
12	20240216	194400	128119389	956	956	956	956	0
13	20240216	194300	128119389	956	956	956	956	0
14	20240216	194200	128119389	956	956	956	956	0
15	20240216	194100	128119389	956	956	956	956	0
16	20240216	194000	128119389	956	956	956	956	0
17	20240216	193900	128119389	956	956	956	956	0
18	20240216	193800	128119389	956	956	956	956	0
19	20240216	193700	128119389	956	956	956	956	0
20	20240216	193600	128119389	956	956	956	956	0
21	20240216	193500	128119389	956	956	956	956	0
22	20240216	193400	128119389	956	956	956	956	0
23	20240216	193300	128119389	956	956	956	956	0
24	20240216	193200	128119389	956	956	956	956	0
25	20240216	193100	128119389	956	956	956	956	0
26	20240216	193000	128119389	956	956	956	956	0
27	20240216	192900	128119389	956	956	956	956	0
28	20240216	192800	128119389	956	956	956	956	0
29	20240216	192700	128119389	956	956	956	956	0
30	20240216	192600	128119389	956	956	956	956	0
31	20240216	192500	128119389	956	956	956	956	0
32	20240216	192400	128119389	956	956	956	956	5893
33	20240216	192300	128119389	956	956	956	956	0
34	20240216	192200	128119389	956	956	956	956	0
35	20240216	192100	128119389	956	956	956	956	0
36	20240216	192000	128119389	956	956	956	956	0
37	20240216	191900	128119389	956	956	956	956	0
38	20240216	191800	128119389	956	956	956	956	0
39	20240216	191700	128119389	956	956	956	956	0
40	20240216	191600	128119389	956	956	956	956	0
41	20240216	191500	128119389	956	956	956	956	0
42	20240216	191400	128119389	956	956	956	956	0
43	20240216	191300	128119389	956	956	956	956	0
44	20240216	191200	128119389	956	956	956	956	0
45	20240216	191100	128119389	956	956	956	956	0
46	20240216	191000	128119389	956	956	956	956	0
47	20240216	190900	128119389	956	956	956	956	0
48	20240216	190800	128119389	956	956	956	956	0
49	20240216	190700	128119389	956	956	956	956	0
50	20240216	190600	128119389	956	956	956	956	0
51	20240216	190500	128119389	956	956	956	956	0
52	20240216	190400	128119389	956	956	956	956	0
53	20240216	190300	128119389	956	956	956	956	0
54	20240216	190200	128119389	956	956	956	956	0
55	20240216	190100	128119389	956	956	956	956	0
56	20240216	190000	128119389	956	956	956	956	0
57	20240216	185900	128119389	956	956	956	956	0
58	20240216	185800	128119389	956	956	956	956	0
59	20240216	185700	128119389	956	956	956	956	0
60	20240216	185600	128119389	956	956	956	956	0
61	20240216	185500	128119389	956	956	956	956	0
62	20240216	185400	128119389	956	956	956	956	5893
63	20240216	185300	128119389	956	956	956	956	0
64	20240216	185200	128119389	956	956	956	956	0
65	20240216	185100	128119389	956	956	956	956	0
66	20240216	185000	128119389	956	956	956	956	0
67	20240216	184900	128119389	956	956	956	956	0
68	20240216	184800	128119389	956	956	956	956	0
69	20240216	184700	128119389	956	956	956	956	0
70	20240216	184600	128119389	956	956	956	956	0
71	20240216	184500	128119389	956	956	956	956	0
72	20240216	184400	128119389	956	956	956	956	0
73	20240216	184300	128119389	956	956	956	956	0
74	20240216	184200	128119389	956	956	956	956	0
75	20240216	184100	128119389	956	956	956	956	0
76	20240216	184000	128119389	956	956	956	956	0
77	20240216	183900	128119389	956	956	956	956	0
78	20240216	183800	128119389	956	956	956	956	0
79	20240216	183700	128119389	956	956	956	956	0
80	20240216	183600	128119389	956	956	956	956	0
81	20240216	183500	128119389	956	956	956	956	0
82	20240216	183400	128119389	956	956	956	956	0
83	20240216	183300	128119389	956	956	956	956	0
84	20240216	183200	128119389	956	956	956	956	0
85	20240216	183100	128119389	956	956	956	956	0
86	20240216	183000	128119389	956	956	956	956	0
87	20240216	182900	128119389	956	956	956	956	0
88	20240216	182800	128119389	956	956	956	956	0
89	20240216	182700	128119389	956	956	956	956	0
90	20240216	182600	128119389	956	956	956	956	0
91	20240216	182500	128119389	956	956	956	956	0
92	20240216	182400	128119389	956	956	956	956	5893
93	20240216	182300	128119389	956	956	956	956	0
94	20240216	182200	128119389	956	956	956	956	0
95	20240216	182100	128119389	956	956	956	956	0
96	20240216	182000	128119389	956	956	956	956	0
97	20240216	181900	128119389	956	956	956	956	0
98	20240216	181800	128119389	956	956	956	956	0
99	20240216	181700	128119389	956	956	956	956	0
100	20240216	181600	128119389	956	956	956	956	0
101	20240216	181500	128119389	956	956	956	956	0
102	20240216	181400	128119389	956	956	956	956	0
103	20240216	181300	128119389	956	956	956	956	0
104	20240216	181200	128119389	956	956	956	956	0
105	20240216	181100	128119389	956	956	956	956	0
106	20240216	181000	128119389	956	956	956	956	0
107	20240216	180900	128119389	956	956	956	956	0
108	20240216	180800	128119389	956	956	956	956	0
109	20240216	180700	128119389	956	956	956	956	0
110	20240216	180600	128119389	956	956	956	956	0
111	20240216	180500	128119389	956	956	956	956	0
112	20240216	180400	128119389	956	956	956	956	0
113	20240216	180300	128119389	956	956	956	956	0
114	20240216	180200	128119389	956	956	956	956	0
115	20240216	180100	128119389	956	956	956	956	0
116	20240216	180000	128119389	956	956	956	956	0
117	20240216	175900	128119389	956	956	956	956	0
118	20240216	175800	128119389	956	956	956	956	0
119	20240216	175700	128119389	956	956	956	956	0
120	20240216	175600	128119389	956	956	956	956	0
121	20240216	175500	128119389	956	956	956	956	0
122	20240216	175400	128119389	956	956	956	956	5893
123	20240216	175300	128119389	956	956	956	956	0
124	20240216	175200	128119389	956	956	956	956	0
125	20240216	175100	128119389	956	956	956	956	0
126	20240216	175000	128119389	956	956	956	956	0
127	20240216	174900	128119389	956	956	956	956	0
128	20240216	174800	128119389	956	956	956	956	0
129	20240216	174700	128119389	956	956	956	956	0
130	20240216	174600	128119389	956	956	956	956	0
131	20240216	174500	128119389	956	956	956	956	0
132	20240216	174400	128119389	956	956	956	956	0
133	20240216	174300	128119389	956	956	956	956	0
134	20240216	174200	128119389	956	956	956	956	0
135	20240216	174100	128119389	956	956	956	956	0
136	20240216	174000	128119389	956	956	956	956	0
137	20240216	173900	128119389	956	956	956	956	0
138	20240216	173800	128119389	956	956	956	956	0
139	20240216	173700	128119389	956	956	956	956	0
140	20240216	173600	128119389	956	956	956	956	0
141	20240216	173500	128119389	956	956	956	956	0
142	20240216	173400	128119389	956	956	956	956	0
143	20240216	173300	128119389	956	956	956	956	0
144	20240216	173200	128119389	956	956	956	956	0
145	20240216	173100	128119389	956	956	956	956	0
146	20240216	173000	128119389	956	956	956	956	0
147	20240216	172900	128119389	956	956	956	956	0
148	20240216	172800	128119389	956	956	956	956	0
149	20240216	172700	128119389	956	956	956	956	0
150	20240216	172600	128119389	956	956	956	956	0
151	20240216	172500	128119389	956	956	956	956	0
152	20240216	172400	128119389	956	956	956	956	5893
153	20240216	172300	128119389	956	956	956	956	0
154	20240216	172200	128119389	956	956	956	956	0
155	20240216	172100	128119389	956	956	956	956	0
156	20240216	172000	128119389	956	956	956	956	0
157	20240216	171900	128119389	956	956	956	956	0
158	20240216	171800	128119389	956	956	956	956	0
159	20240216	171700	128119389	956	956	956	956	0
160	20240216	171600	128119389	956	956	956	956	0
161	20240216	171500	128119389	956	956	956	956	0
162	20240216	171400	128119389	956	956	956	956	0
163	20240216	171300	128119389	956	956	956	956	0
164	20240216	171200	128119389	956	956	956	956	0
165	20240216	171100	128119389	956	956	956	956	0
166	20240216	171000	128119389	956	956	956	956	0
167	20240216	170900	128119389	956	956	956	956	0
168	20240216	170800	128119389	956	956	956	956	0
169	20240216	170700	128119389	956	956	956	956	0
170	20240216	170600	128119389	956	956	956	956	0
171	20240216	170500	128119389	956	956	956	956	0
172	20240216	170400	128119389	956	956	956	956	0
173	20240216	170300	128119389	956	956	956	956	0
174	20240216	170200	128119389	956	956	956	956	0
175	20240216	170100	128119389	956	956	956	956	0
176	20240216	170000	128119389	956	956	956	956	0
177	20240216	165900	128119389	956	956	956	956	0
178	20240216	165800	128119389	956	956	956	956	0
179	20240216	165700	128119389	956	956	956	956	0
180	20240216	165600	128119389	956	956	956	956	0
181	20240216	165500	128119389	956	956	956	956	0
182	20240216	165400	128119389	956	956	956	956	5893
183	20240216	165300	128119389	956	956	956	956	0
184	20240216	165200	128119389	956	956	956	956	0
185	20240216	165100	128119389	956	956	956	956	0
186	20240216	165000	128119389	956	956	956	956	0
187	20240216	164900	128119389	956	956	956	956	0
188	20240216	164800	128119389	956	956	956	956	0
189	20240216	164700	128119389	956	956	956	956	0
190	20240216	164600	128119389	956	956	956	956	0
191	20240216	164500	128119389	956	956	956	956	0
192	20240216	164400	128119389	956	956	956	956	0
193	20240216	164300	128119389	956	956	956	956	0
194	20240216	164200	128119389	956	956	956	956	0
195	20240216	164100	128119389	956	956	956	956	0
196	20240216	164000	128119389	956	956	956	956	0
197	20240216	163900	128119389	956	956	956	956	0
198	20240216	163800	128119389	956	956	956	956	0
199	20240216	163700	128119389	956	956	956	956	0
200	20240216	163600	128119389	956	956	956	956	0
201	20240216	163500	128119389	956	956	956	956	0
202	20240216	163400	128119389	956	956	956	956	0
203	20240216	163300	128119389	956	956	956	956	0
204	20240216	163200	128119389	956	956	956	956	0
205	20240216	163100	128119389	956	956	956	956	0
206	20240216	163000	128119389	956	956	956	956	0
207	20240216	162900	128119389	956	956	956	956	0
208	20240216	162800	128119389	956	956	956	956	0
209	20240216	162700	128119389	956	956	956	956	0
210	20240216	162600	128119389	956	956	956	956	0
211	20240216	162500	128119389	956	956	956	956	0
212	20240216	162400	128119389	956	956	956	956	5893
213	20240216	162300	128119389	956	956	956	956	0
214	20240216	162200	128119389	956	956	956	956	0
215	20240216	162100	128119389	956	956	956	956	0
216	20240216	162000	128119389	956	956	956	956	0
217	20240216	161900	128119389	956	956	956	956	0
218	20240216	161800	128119389	956	956	956	956	0
219	20240216	161700	128119389	956	956	956	956	0
220	20240216	161600	128119389	956	956	956	956	0
221	20240216	161500	128119389	956	956	956	956	0
222	20240216	161400	128119389	956	956	956	956	0
223	20240216	161300	128119389	956	956	956	956	0
224	20240216	161200	128119389	956	956	956	956	0
225	20240216	161100	128119389	956	956	956	956	0
226	20240216	161000	128119389	956	956	956	956	0
227	20240216	160900	128119389	956	956	956	956	0
228	20240216	160800	128119389	956	956	956	956	0
229	20240216	160700	128119389	956	956	956	956	0
230	20240216	160600	128119389	956	956	956	956	0
231	20240216	160500	128119389	956	956	956	956	0
232	20240216	160400	128119389	956	956	956	956	0
233	20240216	160300	128119389	956	956	956	956	0
234	20240216	160200	128119389	956	956	956	956	0
235	20240216	160100	128119389	956	956	956	956	0
236	20240216	160000	128119389	956	956	956	956	0
237	20240216	155900	128119389	956	956	956	956	0
238	20240216	155800	128119389	956	956	956	956	0
239	20240216	155700	128119389	956	956	956	956	0
240	20240216	155600	128119389	956	956	956	956	0
241	20240216	155500	128119389	956	956	956	956	0
242	20240216	155400	128119389	956	956	956	956	5893
243	20240216	155300	128119389	956	956	956	956	0
244	20240216	155200	128119389	956	956	956	956	0
245	20240216	155100	128119389	956	956	956	956	0
246	20240216	155000	128119389	956	956	956	956	0
247	20240216	154900	128119389	956	956	956	956	0
248	20240216	154800	128119389	956	956	956	956	0
249	20240216	154700	128119389	956	956	956	956	0
250	20240216	154600	128119389	956	956	956	956	0
251	20240216	154500	128119389	956	956	956	956	0
252	20240216	154400	128119389	956	956	956	956	0
253	20240216	154300	128119389	956	956	956	956	0
254	20240216	154200	128119389	956	956	956	956	0
255	20240216	154100	128119389	956	956	956	956	0
256	20240216	154000	128119389	956	956	956	956	0
257	20240216	153900	128119389	956	956	956	956	0
258	20240216	153800	128119389	956	956	956	956	0
259	20240216	153700	128119389	956	956	956	956	0
260	20240216	153600	128119389	956	956	956	956	0
261	20240216	153500	128119389	956	956	956	956	0
262	20240216	153400	128119389	956	956	956	956	0
263	20240216	153300	128119389	956	956	956	956	0
264	20240216	153200	128119389	956	956	956	956	0
265	20240216	153100	128119389	956	956	956	956	0
266	20240216	153000	128119389	956	956	956	956	5893
267	20240216	152900	122485681	958	958	958	958	0
268	20240216	152800	122485681	958	958	958	958	0
269	20240216	152700	122485681	958	958	958	958	0
270	20240216	152600	122485681	958	958	958	958	0
271	20240216	152500	122485681	958	958	958	958	0
272	20240216	152400	122485681	958	958	958	958	0
273	20240216	152300	122485681	958	958	958	958	0
274	20240216	152200	122485681	958	958	958	958	0
275	20240216	152100	122485681	958	958	958	958	0
276	20240216	152000	122485681	958	958	958	958	0
277	20240216	151900	122485681	958	958	958	958	1
278	20240216	151800	122484723	958	958	958	958	1
279	20240216	151700	122483765	956	956	956	956	184
280	20240216	151600	122307861	958	957	958	957	1030
281	20240216	151500	121322150	958	958	958	958	13
282	20240216	151400	121309696	958	958	958	958	22
283	20240216	151300	121288620	958	958	958	958	1044
284	20240216	151200	120288468	958	958	958	958	0
285	20240216	151100	120288468	958	958	958	958	0
286	20240216	151000	120288468	958	958	958	958	0
287	20240216	150900	120288468	958	958	958	958	0
288	20240216	150800	120288468	958	958	958	958	1
289	20240216	150700	120287510	958	958	958	958	50
290	20240216	150600	120239610	958	958	958	958	0
291	20240216	150500	120239610	958	958	958	958	15
292	20240216	150400	120225240	958	958	958	958	0
293	20240216	150300	120225240	958	958	958	958	344
294	20240216	150200	119895688	957	957	957	957	118
295	20240216	150100	119782762	958	958	958	958	0
296	20240216	150000	119782762	958	958	958	958	0
297	20240216	145900	119782762	958	958	958	958	0
298	20240216	145800	119782762	958	958	958	958	51
299	20240216	145700	119733904	957	957	957	957	0
300	20240216	145600	119733904	957	957	957	957	0
301	20240216	145500	119733904	957	957	957	957	10
302	20240216	145400	119724334	957	957	957	957	0
303	20240216	145300	119724334	957	957	957	957	0
304	20240216	145200	119724334	957	957	957	957	0
305	20240216	145100	119724334	957	957	957	957	0
306	20240216	145000	119724334	957	957	957	957	2238
307	20240216	144900	117582568	957	957	957	957	0
308	20240216	144800	117582568	957	957	957	957	603
309	20240216	144700	117005497	957	957	957	957	1000
310	20240216	144600	116048497	957	957	957	957	0
311	20240216	144500	116048497	957	957	957	957	0
312	20240216	144400	116048497	957	957	957	957	0
313	20240216	144300	116048497	957	957	957	957	0
314	20240216	144200	116048497	957	957	957	957	0
315	20240216	144100	116048497	957	957	957	957	0
316	20240216	144000	116048497	957	957	957	957	0
317	20240216	143900	116048497	957	957	957	957	0
318	20240216	143800	116048497	957	957	957	957	1751
319	20240216	143700	114372790	957	957	957	957	1
320	20240216	143600	114371833	956	956	956	956	8
321	20240216	143500	114364185	957	957	957	957	21
322	20240216	143400	114344088	957	957	957	957	0
323	20240216	143300	114344088	957	957	957	957	0
324	20240216	143200	114344088	957	957	957	957	0
325	20240216	143100	114344088	957	957	957	957	0
326	20240216	143000	114344088	957	957	957	957	0
327	20240216	142900	114344088	957	957	958	957	669
328	20240216	142800	113703595	957	957	957	957	0
329	20240216	142700	113703595	957	957	957	957	0
330	20240216	142600	113703595	957	957	957	957	0
331	20240216	142500	113703595	957	957	957	957	0
332	20240216	142400	113703595	957	957	957	957	0
333	20240216	142300	113703595	957	957	957	957	4691
334	20240216	142200	109214308	957	957	957	957	15
335	20240216	142100	109199953	957	957	957	957	0
336	20240216	142000	109199953	957	957	957	957	0
337	20240216	141900	109199953	957	957	957	957	351
338	20240216	141800	108864046	957	957	957	957	0
339	20240216	141700	108864046	957	957	957	957	313
340	20240216	141600	108564505	957	957	957	957	0
341	20240216	141500	108564505	957	957	957	957	346
342	20240216	141400	108233383	957	957	957	957	30
343	20240216	141300	108204673	958	958	958	958	12
344	20240216	141200	108193177	957	957	957	957	68
345	20240216	141100	108128101	957	957	957	957	32
346	20240216	141000	108097477	958	958	958	958	0
347	20240216	140900	108097477	958	958	958	958	0
348	20240216	140800	108097477	958	958	958	958	0
349	20240216	140700	108097477	958	958	958	958	0
350	20240216	140600	108097477	958	958	958	958	0
351	20240216	140500	108097477	958	958	958	958	0
352	20240216	140400	108097477	958	958	958	958	0
353	20240216	140300	108097477	958	958	958	958	0
354	20240216	140200	108097477	958	958	958	958	0
355	20240216	140100	108097477	958	958	958	958	7000
356	20240216	140000	101391477	958	957	958	957	100
357	20240216	135900	101295729	958	958	958	958	0
358	20240216	135800	101295729	958	958	958	958	0
359	20240216	135700	101295729	958	958	958	958	0
360	20240216	135600	101295729	958	957	958	957	266
361	20240216	135500	101041166	957	957	957	957	10
362	20240216	135400	101031596	958	958	958	958	7
363	20240216	135300	101024890	958	958	958	958	0
364	20240216	135200	101024890	958	958	958	958	0
365	20240216	135100	101024890	958	958	958	958	1
366	20240216	135000	101023932	957	958	958	957	671
367	20240216	134900	100381750	958	957	958	957	1638
368	20240216	134800	98814183	958	958	958	958	2
369	20240216	134700	98812267	959	959	959	957	102
370	20240216	134600	98714649	959	957	959	957	9623
371	20240216	134500	89496527	957	957	957	957	5000
372	20240216	134400	84711527	957	957	957	957	0
373	20240216	134300	84711527	957	956	957	955	231
374	20240216	134200	84490519	957	957	957	957	1
375	20240216	134100	84489562	955	955	955	955	0
376	20240216	134000	84489562	955	955	955	955	0
377	20240216	133900	84489562	955	955	955	955	0
378	20240216	133800	84489562	955	955	955	955	200
379	20240216	133700	84298562	957	956	957	956	1000
380	20240216	133600	83342297	954	954	954	954	0
381	20240216	133500	83342297	954	955	955	954	21
382	20240216	133400	83322260	955	955	955	954	10
383	20240216	133300	83312711	955	956	957	955	3
384	20240216	133200	83309843	957	956	957	956	8
385	20240216	133100	83302192	957	954	957	954	145
386	20240216	133000	83163825	954	954	954	954	0
387	20240216	132900	83163825	954	954	954	954	0
388	20240216	132800	83163825	954	954	954	954	0
389	20240216	132700	83163825	954	954	954	954	20
390	20240216	132600	83144745	954	954	954	954	0
391	20240216	132500	83144745	954	954	954	954	0
392	20240216	132400	83144745	954	954	954	954	0
393	20240216	132300	83144745	954	954	954	954	0
394	20240216	132200	83144745	954	954	954	954	0
395	20240216	132100	83144745	954	954	954	954	7
396	20240216	132000	83138067	954	954	954	954	2
397	20240216	131900	83136159	954	954	954	954	3
398	20240216	131800	83133297	954	954	954	954	4
399	20240216	131700	83129481	953	953	953	953	0
400	20240216	131600	83129481	953	953	953	953	0
401	20240216	131500	83129481	953	953	953	953	2
402	20240216	131400	83127575	956	953	956	953	32
403	20240216	131300	83096989	953	953	953	953	3
404	20240216	131200	83094130	955	952	955	952	99
405	20240216	131100	82999600	952	952	952	952	8
406	20240216	131000	82991984	952	952	952	952	6
407	20240216	130900	82986272	953	953	953	953	0
408	20240216	130800	82986272	953	952	953	952	471
409	20240216	130700	82537412	952	952	952	952	7
410	20240216	130600	82530748	952	952	952	952	5
411	20240216	130500	82525988	952	952	952	952	8
412	20240216	130400	82518372	952	952	952	952	6
413	20240216	130300	82512660	952	952	952	952	6
414	20240216	130200	82506948	952	952	952	952	8
415	20240216	130100	82499332	952	952	952	952	6
416	20240216	130000	82493620	952	952	953	952	1549
417	20240216	125900	81017431	952	952	953	952	105
418	20240216	125800	80917374	952	953	953	950	20005
419	20240216	125700	61899973	953	953	953	953	5
420	20240216	125600	61895208	953	953	953	953	5
421	20240216	125500	61890443	953	953	953	953	5
422	20240216	125400	61885678	953	953	953	953	5
423	20240216	125300	61880913	953	953	953	953	7
424	20240216	125200	61874242	953	953	953	953	6
425	20240216	125100	61868524	953	953	953	953	6
426	20240216	125000	61862806	953	953	953	953	6
427	20240216	124900	61857088	953	953	953	953	6
428	20240216	124800	61851370	953	953	953	953	6
429	20240216	124700	61845652	953	954	954	952	1003
430	20240216	124600	60889793	954	954	954	954	0
431	20240216	124500	60889793	954	954	954	954	0
432	20240216	124400	60889793	954	954	954	954	0
433	20240216	124300	60889793	954	954	954	954	0
434	20240216	124200	60889793	954	954	954	954	0
435	20240216	124100	60889793	954	954	954	954	0
436	20240216	124000	60889793	954	954	954	954	0
437	20240216	123900	60889793	954	954	954	954	2
438	20240216	123800	60887885	953	953	953	953	7
439	20240216	123700	60881214	953	953	953	953	5
440	20240216	123600	60876449	953	952	953	952	8
441	20240216	123500	60868826	953	952	953	952	6
442	20240216	123400	60863110	952	954	954	952	925
443	20240216	123300	59982507	955	955	955	955	0
444	20240216	123200	59982507	955	955	955	955	709
445	20240216	123100	59305412	956	956	956	956	0
446	20240216	123000	59305412	956	956	956	956	0
447	20240216	122900	59305412	956	956	956	956	0
448	20240216	122800	59305412	956	956	956	956	1
449	20240216	122700	59304456	957	957	957	957	0
450	20240216	122600	59304456	957	957	957	957	0
451	20240216	122500	59304456	957	957	957	957	0
452	20240216	122400	59304456	957	957	957	957	0
453	20240216	122300	59304456	957	957	957	957	0
454	20240216	122200	59304456	957	953	957	953	1388
455	20240216	122100	57978915	955	953	955	953	2
456	20240216	122000	57977007	955	952	955	952	103
457	20240216	121900	57878647	951	952	952	951	283
458	20240216	121800	57609434	952	952	952	952	0
459	20240216	121700	57609434	952	952	952	952	0
460	20240216	121600	57609434	952	952	952	952	0
461	20240216	121500	57609434	952	952	952	952	3840
462	20240216	121400	53953754	953	953	953	953	0
463	20240216	121300	53953754	953	953	953	953	194
464	20240216	121200	53768872	953	953	953	953	1
465	20240216	121100	53767919	953	953	953	953	23
466	20240216	121000	53746000	955	955	955	955	0
467	20240216	120900	53746000	955	954	955	954	202
468	20240216	120800	53553291	955	955	955	955	0
469	20240216	120700	53553291	955	955	955	955	1
470	20240216	120600	53552336	953	953	957	953	139
471	20240216	120500	53419864	953	955	955	953	2767
472	20240216	120400	50782889	954	954	954	954	533
473	20240216	120300	50274407	955	955	955	955	0
474	20240216	120200	50274407	955	955	955	955	92
475	20240216	120100	50186547	955	955	955	955	9002
476	20240216	120000	41589637	954	954	954	954	0
477	20240216	115900	41589637	954	954	954	954	224
478	20240216	115800	41375941	954	954	954	954	0
479	20240216	115700	41375941	954	954	954	954	0
480	20240216	115600	41375941	954	954	954	954	262
481	20240216	115500	41125993	954	954	954	954	4516
482	20240216	115400	36817729	954	954	954	954	0
483	20240216	115300	36817729	954	954	954	954	0
484	20240216	115200	36817729	954	954	954	954	987
485	20240216	115100	35876131	953	953	953	953	0
486	20240216	115000	35876131	953	953	953	953	0
487	20240216	114900	35876131	953	953	953	953	1
488	20240216	114800	35875178	953	953	953	953	0
489	20240216	114700	35875178	953	953	953	953	0
490	20240216	114600	35875178	953	953	953	953	0
491	20240216	114500	35875178	953	953	953	953	0
492	20240216	114400	35875178	953	953	953	953	0
493	20240216	114300	35875178	953	953	953	953	0
494	20240216	114200	35875178	953	953	953	953	0
495	20240216	114100	35875178	953	953	953	953	0
496	20240216	114000	35875178	953	953	953	953	0
497	20240216	113900	35875178	953	953	953	953	1
498	20240216	113800	35874225	953	953	953	953	1
499	20240216	113700	35873272	954	954	954	954	0
500	20240216	113600	35873272	954	954	954	954	0
501	20240216	113500	35873272	954	954	954	954	0
502	20240216	113400	35873272	954	954	954	954	0
503	20240216	113300	35873272	954	953	954	953	4
504	20240216	113200	35869459	954	953	954	953	4
505	20240216	113100	35865645	954	953	954	953	2
506	20240216	113000	35863738	954	953	954	953	2170
507	20240216	112900	33795722	952	952	952	952	0
508	20240216	112800	33795722	952	952	952	952	0
509	20240216	112700	33795722	952	952	952	952	0
510	20240216	112600	33795722	952	952	952	952	0
511	20240216	112500	33795722	952	952	952	952	0
512	20240216	112400	33795722	952	952	952	952	68
513	20240216	112300	33730986	953	953	953	953	4
514	20240216	112200	33727174	953	953	953	953	0
515	20240216	112100	33727174	953	953	953	953	0
516	20240216	112000	33727174	953	953	953	953	14
517	20240216	111900	33713832	952	952	952	952	98
518	20240216	111800	33620536	952	952	952	952	0
519	20240216	111700	33620536	952	952	952	952	0
520	20240216	111600	33620536	952	952	952	952	0
521	20240216	111500	33620536	952	952	952	952	0
522	20240216	111400	33620536	952	952	952	952	0
523	20240216	111300	33620536	952	952	952	952	0
524	20240216	111200	33620536	952	952	952	952	0
525	20240216	111100	33620536	952	952	952	952	0
526	20240216	111000	33620536	952	952	952	952	104
527	20240216	110900	33521528	951	951	951	951	0
528	20240216	110800	33521528	951	951	951	951	2000
529	20240216	110700	31619528	951	951	951	951	1002
530	20240216	110600	30666626	951	951	951	951	0
531	20240216	110500	30666626	951	951	951	951	0
532	20240216	110400	30666626	951	951	951	951	0
533	20240216	110300	30666626	951	951	951	951	2500
534	20240216	110200	28289126	952	952	952	952	0
535	20240216	110100	28289126	952	952	952	952	6
536	20240216	110000	28283414	952	952	952	952	5
537	20240216	105900	28278654	952	952	952	952	0
538	20240216	105800	28278654	952	952	952	952	0
539	20240216	105700	28278654	952	952	952	952	0
540	20240216	105600	28278654	952	952	952	952	0
541	20240216	105500	28278654	952	952	952	952	0
542	20240216	105400	28278654	952	952	952	952	0
543	20240216	105300	28278654	952	952	952	952	1
544	20240216	105200	28277702	951	951	951	951	0
545	20240216	105100	28277702	951	951	951	951	0
546	20240216	105000	28277702	951	951	951	951	0
547	20240216	104900	28277702	951	951	951	951	0
548	20240216	104800	28277702	951	951	951	951	3431
549	20240216	104700	25014821	951	951	951	951	0
550	20240216	104600	25014821	951	951	951	951	10
551	20240216	104500	25005311	951	951	951	951	1000
552	20240216	104400	24054311	952	952	952	952	0
553	20240216	104300	24054311	952	952	952	952	0
554	20240216	104200	24054311	952	952	952	952	0
555	20240216	104100	24054311	952	952	952	952	0
556	20240216	104000	24054311	952	952	952	952	0
557	20240216	103900	24054311	952	952	952	952	0
558	20240216	103800	24054311	952	952	952	952	0
559	20240216	103700	24054311	952	952	952	952	2
560	20240216	103600	24052407	952	952	952	952	0
561	20240216	103500	24052407	952	952	952	952	0
562	20240216	103400	24052407	952	952	952	952	0
563	20240216	103300	24052407	952	952	952	952	0
564	20240216	103200	24052407	952	952	952	952	0
565	20240216	103100	24052407	952	952	952	952	1
566	20240216	103000	24051455	951	951	951	951	83
567	20240216	102900	23972522	951	951	951	951	0
568	20240216	102800	23972522	951	951	951	951	0
569	20240216	102700	23972522	951	951	951	951	9
570	20240216	102600	23963963	952	952	952	952	19
571	20240216	102500	23945875	952	952	952	952	0
572	20240216	102400	23945875	952	952	952	952	0
573	20240216	102300	23945875	952	952	952	952	0
574	20240216	102200	23945875	952	952	952	952	3
575	20240216	102100	23943019	952	952	952	952	100
576	20240216	102000	23847819	951	951	951	951	0
577	20240216	101900	23847819	951	951	951	951	0
578	20240216	101800	23847819	951	952	952	951	1016
579	20240216	101700	22881587	951	951	951	951	0
580	20240216	101600	22881587	951	951	951	951	626
581	20240216	101500	22286261	951	952	952	951	2053
582	20240216	101400	20333857	952	952	952	952	1
583	20240216	101300	20332905	952	952	952	952	0
584	20240216	101200	20332905	952	952	952	952	0
585	20240216	101100	20332905	952	952	952	952	0
586	20240216	101000	20332905	952	952	952	952	1
587	20240216	100900	20331953	952	952	952	952	0
588	20240216	100800	20331953	952	952	952	952	0
589	20240216	100700	20331953	952	952	952	952	50
590	20240216	100600	20284353	952	952	952	952	11
591	20240216	100500	20273881	952	952	952	952	110
592	20240216	100400	20169161	952	952	952	952	1
593	20240216	100300	20168209	951	951	951	951	0
594	20240216	100200	20168209	951	951	951	951	11
595	20240216	100100	20157748	951	952	952	951	119
596	20240216	100000	20044578	951	952	952	951	2024
597	20240216	095900	18119730	952	952	952	952	0
598	20240216	095800	18119730	952	952	952	952	0
599	20240216	095700	18119730	952	952	952	952	0
600	20240216	095600	18119730	952	952	952	952	0
601	20240216	095500	18119730	952	953	953	951	5281
602	20240216	095400	13097223	953	953	953	953	0
603	20240216	095300	13097223	953	953	953	953	0
604	20240216	095200	13097223	953	953	953	953	101
605	20240216	095100	13000970	953	953	953	953	0
606	20240216	095000	13000970	953	953	953	953	0
607	20240216	094900	13000970	953	953	953	953	0
608	20240216	094800	13000970	953	953	953	953	0
609	20240216	094700	13000970	953	953	953	953	0
610	20240216	094600	13000970	953	953	953	953	0
611	20240216	094500	13000970	953	953	953	953	0
612	20240216	094400	13000970	953	953	953	953	0
613	20240216	094300	13000970	953	953	953	953	0
614	20240216	094200	13000970	953	953	953	953	0
615	20240216	094100	13000970	953	953	953	953	24
616	20240216	094000	12978098	954	954	954	954	0
617	20240216	093900	12978098	954	954	954	954	4
618	20240216	093800	12974282	955	954	957	954	47
619	20240216	093700	12929319	957	954	957	954	4713
620	20240216	093600	8423700	954	954	954	954	3
621	20240216	093500	8420838	954	954	954	954	1
622	20240216	093400	8419884	954	954	954	954	0
623	20240216	093300	8419884	954	954	954	954	5
624	20240216	093200	8415114	954	954	954	954	22
625	20240216	093100	8394126	954	954	954	954	5
626	20240216	093000	8389356	953	953	953	953	0
627	20240216	092900	8389356	953	953	953	953	2
628	20240216	092800	8387450	954	954	954	954	43
629	20240216	092700	8346428	954	954	954	954	0
630	20240216	092600	8346428	954	954	954	954	0
631	20240216	092500	8346428	954	954	954	954	0
632	20240216	092400	8346428	954	954	954	954	8
633	20240216	092300	8338796	954	954	954	954	0
634	20240216	092200	8338796	954	954	954	954	26
635	20240216	092100	8313992	954	953	954	953	3
636	20240216	092000	8311131	954	953	954	953	22
637	20240216	091900	8290144	954	954	954	953	28
638	20240216	091800	8263435	954	954	954	954	35
639	20240216	091700	8230045	954	957	957	954	188
640	20240216	091600	8050372	957	954	957	954	2110
641	20240216	091500	6031991	954	954	954	954	0
642	20240216	091400	6031991	954	954	954	954	481
643	20240216	091300	5573117	954	954	954	954	0
644	20240216	091200	5573117	954	954	954	954	19
645	20240216	091100	5554991	954	954	954	954	17
646	20240216	091000	5538773	954	954	954	953	36
647	20240216	090900	5504447	953	953	953	953	60
648	20240216	090800	5447267	954	953	954	953	200
649	20240216	090700	5256615	953	952	953	952	3422
650	20240216	090600	1996857	951	952	952	951	626
651	20240216	090500	1400919	953	953	953	953	130
652	20240216	090400	1277029	952	952	952	952	0
653	20240216	090300	1277029	952	953	953	952	8
654	20240216	090200	1269406	953	954	955	952	24
655	20240216	090100	1246525	955	955	955	952	40
656	20240216	090000	1208372	947	947	947	947	1276