KissMeData/138360/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	201800	542595589	955	955	955	955	9577
3	20240215	201700	542595589	955	955	955	955	0
4	20240215	201600	542595589	955	955	955	955	0
5	20240215	201500	542595589	955	955	955	955	0
6	20240215	201400	542595589	955	955	955	955	0
7	20240215	201300	542595589	955	955	955	955	0
8	20240215	201200	542595589	955	955	955	955	0
9	20240215	201100	542595589	955	955	955	955	0
10	20240215	201000	542595589	955	955	955	955	0
11	20240215	200900	542595589	955	955	955	955	0
12	20240215	200800	542595589	955	955	955	955	0
13	20240215	200700	542595589	955	955	955	955	0
14	20240215	200600	542595589	955	955	955	955	0
15	20240215	200500	542595589	955	955	955	955	0
16	20240215	200400	542595589	955	955	955	955	0
17	20240215	200300	542595589	955	955	955	955	0
18	20240215	200200	542595589	955	955	955	955	0
19	20240215	200100	542595589	955	955	955	955	0
20	20240215	200000	542595589	955	955	955	955	0
21	20240215	195900	542595589	955	955	955	955	0
22	20240215	195800	542595589	955	955	955	955	0
23	20240215	195700	542595589	955	955	955	955	0
24	20240215	195600	542595589	955	955	955	955	0
25	20240215	195500	542595589	955	955	955	955	0
26	20240215	195400	542595589	955	955	955	955	0
27	20240215	195300	542595589	955	955	955	955	0
28	20240215	195200	542595589	955	955	955	955	0
29	20240215	195100	542595589	955	955	955	955	0
30	20240215	195000	542595589	955	955	955	955	0
31	20240215	194900	542595589	955	955	955	955	0
32	20240215	194800	542595589	955	955	955	955	9577
33	20240215	194700	542595589	955	955	955	955	0
34	20240215	194600	542595589	955	955	955	955	0
35	20240215	194500	542595589	955	955	955	955	0
36	20240215	194400	542595589	955	955	955	955	0
37	20240215	194300	542595589	955	955	955	955	0
38	20240215	194200	542595589	955	955	955	955	0
39	20240215	194100	542595589	955	955	955	955	0
40	20240215	194000	542595589	955	955	955	955	0
41	20240215	193900	542595589	955	955	955	955	0
42	20240215	193800	542595589	955	955	955	955	0
43	20240215	193700	542595589	955	955	955	955	0
44	20240215	193600	542595589	955	955	955	955	0
45	20240215	193500	542595589	955	955	955	955	0
46	20240215	193400	542595589	955	955	955	955	0
47	20240215	193300	542595589	955	955	955	955	0
48	20240215	193200	542595589	955	955	955	955	0
49	20240215	193100	542595589	955	955	955	955	0
50	20240215	193000	542595589	955	955	955	955	0
51	20240215	192900	542595589	955	955	955	955	0
52	20240215	192800	542595589	955	955	955	955	0
53	20240215	192700	542595589	955	955	955	955	0
54	20240215	192600	542595589	955	955	955	955	0
55	20240215	192500	542595589	955	955	955	955	0
56	20240215	192400	542595589	955	955	955	955	0
57	20240215	192300	542595589	955	955	955	955	0
58	20240215	192200	542595589	955	955	955	955	0
59	20240215	192100	542595589	955	955	955	955	0
60	20240215	192000	542595589	955	955	955	955	0
61	20240215	191900	542595589	955	955	955	955	0
62	20240215	191800	542595589	955	955	955	955	9577
63	20240215	191700	542595589	955	955	955	955	0
64	20240215	191600	542595589	955	955	955	955	0
65	20240215	191500	542595589	955	955	955	955	0
66	20240215	191400	542595589	955	955	955	955	0
67	20240215	191300	542595589	955	955	955	955	0
68	20240215	191200	542595589	955	955	955	955	0
69	20240215	191100	542595589	955	955	955	955	0
70	20240215	191000	542595589	955	955	955	955	0
71	20240215	190900	542595589	955	955	955	955	0
72	20240215	190800	542595589	955	955	955	955	0
73	20240215	190700	542595589	955	955	955	955	0
74	20240215	190600	542595589	955	955	955	955	0
75	20240215	190500	542595589	955	955	955	955	0
76	20240215	190400	542595589	955	955	955	955	0
77	20240215	190300	542595589	955	955	955	955	0
78	20240215	190200	542595589	955	955	955	955	0
79	20240215	190100	542595589	955	955	955	955	0
80	20240215	190000	542595589	955	955	955	955	0
81	20240215	185900	542595589	955	955	955	955	0
82	20240215	185800	542595589	955	955	955	955	0
83	20240215	185700	542595589	955	955	955	955	0
84	20240215	185600	542595589	955	955	955	955	0
85	20240215	185500	542595589	955	955	955	955	0
86	20240215	185400	542595589	955	955	955	955	0
87	20240215	185300	542595589	955	955	955	955	0
88	20240215	185200	542595589	955	955	955	955	0
89	20240215	185100	542595589	955	955	955	955	0
90	20240215	185000	542595589	955	955	955	955	0
91	20240215	184900	542595589	955	955	955	955	0
92	20240215	184800	542595589	955	955	955	955	9577
93	20240215	184700	542595589	955	955	955	955	0
94	20240215	184600	542595589	955	955	955	955	0
95	20240215	184500	542595589	955	955	955	955	0
96	20240215	184400	542595589	955	955	955	955	0
97	20240215	184300	542595589	955	955	955	955	0
98	20240215	184200	542595589	955	955	955	955	0
99	20240215	184100	542595589	955	955	955	955	0
100	20240215	184000	542595589	955	955	955	955	0
101	20240215	183900	542595589	955	955	955	955	0
102	20240215	183800	542595589	955	955	955	955	0
103	20240215	183700	542595589	955	955	955	955	0
104	20240215	183600	542595589	955	955	955	955	0
105	20240215	183500	542595589	955	955	955	955	0
106	20240215	183400	542595589	955	955	955	955	0
107	20240215	183300	542595589	955	955	955	955	0
108	20240215	183200	542595589	955	955	955	955	0
109	20240215	183100	542595589	955	955	955	955	0
110	20240215	183000	542595589	955	955	955	955	0
111	20240215	182900	542595589	955	955	955	955	0
112	20240215	182800	542595589	955	955	955	955	0
113	20240215	182700	542595589	955	955	955	955	0
114	20240215	182600	542595589	955	955	955	955	0
115	20240215	182500	542595589	955	955	955	955	0
116	20240215	182400	542595589	955	955	955	955	0
117	20240215	182300	542595589	955	955	955	955	0
118	20240215	182200	542595589	955	955	955	955	0
119	20240215	182100	542595589	955	955	955	955	0
120	20240215	182000	542595589	955	955	955	955	0
121	20240215	181900	542595589	955	955	955	955	0
122	20240215	181800	542595589	955	955	955	955	9577
123	20240215	181700	542595589	955	955	955	955	0
124	20240215	181600	542595589	955	955	955	955	0
125	20240215	181500	542595589	955	955	955	955	0
126	20240215	181400	542595589	955	955	955	955	0
127	20240215	181300	542595589	955	955	955	955	0
128	20240215	181200	542595589	955	955	955	955	0
129	20240215	181100	542595589	955	955	955	955	0
130	20240215	181000	542595589	955	955	955	955	0
131	20240215	180900	542595589	955	955	955	955	0
132	20240215	180800	542595589	955	955	955	955	0
133	20240215	180700	542595589	955	955	955	955	0
134	20240215	180600	542595589	955	955	955	955	0
135	20240215	180500	542595589	955	955	955	955	0
136	20240215	180400	542595589	955	955	955	955	0
137	20240215	180300	542595589	955	955	955	955	0
138	20240215	180200	542595589	955	955	955	955	0
139	20240215	180100	542595589	955	955	955	955	0
140	20240215	180000	542595589	955	955	955	955	0
141	20240215	175900	542595589	955	955	955	955	0
142	20240215	175800	542595589	955	955	955	955	0
143	20240215	175700	542595589	955	955	955	955	0
144	20240215	175600	542595589	955	955	955	955	0
145	20240215	175500	542595589	955	955	955	955	0
146	20240215	175400	542595589	955	955	955	955	0
147	20240215	175300	542595589	955	955	955	955	0
148	20240215	175200	542595589	955	955	955	955	0
149	20240215	175100	542595589	955	955	955	955	0
150	20240215	175000	542595589	955	955	955	955	0
151	20240215	174900	542595589	955	955	955	955	0
152	20240215	174800	542595589	955	955	955	955	9577
153	20240215	174700	542595589	955	955	955	955	0
154	20240215	174600	542595589	955	955	955	955	0
155	20240215	174500	542595589	955	955	955	955	0
156	20240215	174400	542595589	955	955	955	955	0
157	20240215	174300	542595589	955	955	955	955	0
158	20240215	174200	542595589	955	955	955	955	0
159	20240215	174100	542595589	955	955	955	955	0
160	20240215	174000	542595589	955	955	955	955	0
161	20240215	173900	542595589	955	955	955	955	0
162	20240215	173800	542595589	955	955	955	955	0
163	20240215	173700	542595589	955	955	955	955	0
164	20240215	173600	542595589	955	955	955	955	0
165	20240215	173500	542595589	955	955	955	955	0
166	20240215	173400	542595589	955	955	955	955	0
167	20240215	173300	542595589	955	955	955	955	0
168	20240215	173200	542595589	955	955	955	955	0
169	20240215	173100	542595589	955	955	955	955	0
170	20240215	173000	542595589	955	955	955	955	0
171	20240215	172900	542595589	955	955	955	955	0
172	20240215	172800	542595589	955	955	955	955	0
173	20240215	172700	542595589	955	955	955	955	0
174	20240215	172600	542595589	955	955	955	955	0
175	20240215	172500	542595589	955	955	955	955	0
176	20240215	172400	542595589	955	955	955	955	0
177	20240215	172300	542595589	955	955	955	955	0
178	20240215	172200	542595589	955	955	955	955	0
179	20240215	172100	542595589	955	955	955	955	0
180	20240215	172000	542595589	955	955	955	955	0
181	20240215	171900	542595589	955	955	955	955	0
182	20240215	171800	542595589	955	955	955	955	9577
183	20240215	171700	542595589	955	955	955	955	0
184	20240215	171600	542595589	955	955	955	955	0
185	20240215	171500	542595589	955	955	955	955	0
186	20240215	171400	542595589	955	955	955	955	0
187	20240215	171300	542595589	955	955	955	955	0
188	20240215	171200	542595589	955	955	955	955	0
189	20240215	171100	542595589	955	955	955	955	0
190	20240215	171000	542595589	955	955	955	955	0
191	20240215	170900	542595589	955	955	955	955	0
192	20240215	170800	542595589	955	955	955	955	0
193	20240215	170700	542595589	955	955	955	955	0
194	20240215	170600	542595589	955	955	955	955	0
195	20240215	170500	542595589	955	955	955	955	0
196	20240215	170400	542595589	955	955	955	955	0
197	20240215	170300	542595589	955	955	955	955	0
198	20240215	170200	542595589	955	955	955	955	0
199	20240215	170100	542595589	955	955	955	955	0
200	20240215	170000	542595589	955	955	955	955	0
201	20240215	165900	542595589	955	955	955	955	0
202	20240215	165800	542595589	955	955	955	955	0
203	20240215	165700	542595589	955	955	955	955	0
204	20240215	165600	542595589	955	955	955	955	0
205	20240215	165500	542595589	955	955	955	955	0
206	20240215	165400	542595589	955	955	955	955	0
207	20240215	165300	542595589	955	955	955	955	0
208	20240215	165200	542595589	955	955	955	955	0
209	20240215	165100	542595589	955	955	955	955	0
210	20240215	165000	542595589	955	955	955	955	0
211	20240215	164900	542595589	955	955	955	955	0
212	20240215	164800	542595589	955	955	955	955	9577
213	20240215	164700	542595589	955	955	955	955	0
214	20240215	164600	542595589	955	955	955	955	0
215	20240215	164500	542595589	955	955	955	955	0
216	20240215	164400	542595589	955	955	955	955	0
217	20240215	164300	542595589	955	955	955	955	0
218	20240215	164200	542595589	955	955	955	955	0
219	20240215	164100	542595589	955	955	955	955	0
220	20240215	164000	542595589	955	955	955	955	0
221	20240215	163900	542595589	955	955	955	955	0
222	20240215	163800	542595589	955	955	955	955	0
223	20240215	163700	542595589	955	955	955	955	0
224	20240215	163600	542595589	955	955	955	955	0
225	20240215	163500	542595589	955	955	955	955	0
226	20240215	163400	542595589	955	955	955	955	0
227	20240215	163300	542595589	955	955	955	955	0
228	20240215	163200	542595589	955	955	955	955	0
229	20240215	163100	542595589	955	955	955	955	0
230	20240215	163000	542595589	955	955	955	955	0
231	20240215	162900	542595589	955	955	955	955	0
232	20240215	162800	542595589	955	955	955	955	0
233	20240215	162700	542595589	955	955	955	955	0
234	20240215	162600	542595589	955	955	955	955	0
235	20240215	162500	542595589	955	955	955	955	0
236	20240215	162400	542595589	955	955	955	955	0
237	20240215	162300	542595589	955	955	955	955	0
238	20240215	162200	542595589	955	955	955	955	0
239	20240215	162100	542595589	955	955	955	955	0
240	20240215	162000	542595589	955	955	955	955	0
241	20240215	161900	542595589	955	955	955	955	0
242	20240215	161800	542595589	955	955	955	955	9577
243	20240215	161700	542595589	955	955	955	955	0
244	20240215	161600	542595589	955	955	955	955	0
245	20240215	161500	542595589	955	955	955	955	0
246	20240215	161400	542595589	955	955	955	955	0
247	20240215	161300	542595589	955	955	955	955	0
248	20240215	161200	542595589	955	955	955	955	0
249	20240215	161100	542595589	955	955	955	955	0
250	20240215	161000	542595589	955	955	955	955	0
251	20240215	160900	542595589	955	955	955	955	0
252	20240215	160800	542595589	955	955	955	955	0
253	20240215	160700	542595589	955	955	955	955	0
254	20240215	160600	542595589	955	955	955	955	0
255	20240215	160500	542595589	955	955	955	955	0
256	20240215	160400	542595589	955	955	955	955	0
257	20240215	160300	542595589	955	955	955	955	0
258	20240215	160200	542595589	955	955	955	955	0
259	20240215	160100	542595589	955	955	955	955	0
260	20240215	160000	542595589	955	955	955	955	0
261	20240215	155900	542595589	955	955	955	955	0
262	20240215	155800	542595589	955	955	955	955	0
263	20240215	155700	542595589	955	955	955	955	0
264	20240215	155600	542595589	955	955	955	955	0
265	20240215	155500	542595589	955	955	955	955	0
266	20240215	155400	542595589	955	955	955	955	0
267	20240215	155300	542595589	955	955	955	955	0
268	20240215	155200	542595589	955	955	955	955	0
269	20240215	155100	542595589	955	955	955	955	0
270	20240215	155000	542595589	955	955	955	955	0
271	20240215	154900	542595589	955	955	955	955	0
272	20240215	154800	542595589	955	955	955	955	9577
273	20240215	154700	542595589	955	955	955	955	0
274	20240215	154600	542595589	955	955	955	955	0
275	20240215	154500	542595589	955	955	955	955	0
276	20240215	154400	542595589	955	955	955	955	0
277	20240215	154300	542595589	955	955	955	955	0
278	20240215	154200	542595589	955	955	955	955	0
279	20240215	154100	542595589	955	955	955	955	0
280	20240215	154000	542595589	955	955	955	955	0
281	20240215	153900	542595589	955	955	955	955	0
282	20240215	153800	542595589	955	955	955	955	0
283	20240215	153700	542595589	955	955	955	955	0
284	20240215	153600	542595589	955	955	955	955	0
285	20240215	153500	542595589	955	955	955	955	0
286	20240215	153400	542595589	955	955	955	955	0
287	20240215	153300	542595589	955	955	955	955	0
288	20240215	153200	542595589	955	955	955	955	0
289	20240215	153100	542595589	955	955	955	955	0
290	20240215	153000	542595589	955	955	955	955	9577
291	20240215	152900	533449554	943	943	943	943	0
292	20240215	152800	533449554	943	943	943	943	0
293	20240215	152700	533449554	943	943	943	943	0
294	20240215	152600	533449554	943	943	943	943	0
295	20240215	152500	533449554	943	943	943	943	0
296	20240215	152400	533449554	943	943	943	943	0
297	20240215	152300	533449554	943	943	943	943	0
298	20240215	152200	533449554	943	943	943	943	0
299	20240215	152100	533449554	943	943	943	943	0
300	20240215	152000	533449554	943	943	943	943	0
301	20240215	151900	533449554	943	944	944	943	620
302	20240215	151800	532864884	944	943	944	943	44
303	20240215	151700	532823358	942	946	946	942	1747
304	20240215	151600	531175913	943	946	946	943	1868
305	20240215	151500	529412001	946	945	946	945	209
306	20240215	151400	529214487	945	947	947	945	933
307	20240215	151300	528331921	946	946	946	946	375
308	20240215	151200	527977171	946	946	946	946	105
309	20240215	151100	527877841	947	947	947	947	0
310	20240215	151000	527877841	947	948	949	947	294
311	20240215	150900	527599417	947	947	947	947	13
312	20240215	150800	527587106	947	947	947	947	17
313	20240215	150700	527571007	947	946	947	946	1523
314	20240215	150600	526128729	947	947	947	946	16
315	20240215	150500	526113578	944	948	948	944	5047
316	20240215	150400	521335572	952	952	952	952	5
317	20240215	150300	521330812	947	948	948	947	556
318	20240215	150200	520804025	952	951	952	951	37
319	20240215	150100	520768811	952	952	952	952	0
320	20240215	150000	520768811	952	950	952	950	1718
321	20240215	145900	519136491	952	951	952	951	603
322	20240215	145800	518563033	950	951	951	950	1111
323	20240215	145700	517507272	951	951	951	951	16
324	20240215	145600	517492056	951	951	951	951	6
325	20240215	145500	517486350	950	950	950	950	110
326	20240215	145400	517381850	950	950	951	950	15
327	20240215	145300	517367598	951	951	951	951	0
328	20240215	145200	517367598	951	948	951	948	774
329	20240215	145100	516633831	951	949	951	949	9291
330	20240215	145000	507807371	948	948	948	948	0
331	20240215	144900	507807371	948	948	948	948	10
332	20240215	144800	507797891	947	949	949	947	135
333	20240215	144700	507669906	949	949	949	949	0
334	20240215	144600	507669906	949	949	949	948	43
335	20240215	144500	507629104	949	949	949	949	20
336	20240215	144400	507610124	948	949	949	948	225
337	20240215	144300	507396600	949	949	949	949	0
338	20240215	144200	507396600	949	949	949	949	303
339	20240215	144100	507109053	950	950	950	949	6
340	20240215	144000	507103355	950	947	950	947	1204
341	20240215	143900	505960011	950	950	950	950	0
342	20240215	143800	505960011	950	949	950	949	5476
343	20240215	143700	500761271	948	948	948	948	560
344	20240215	143600	500230391	950	950	950	950	0
345	20240215	143500	500230391	950	947	950	947	162
346	20240215	143400	500076917	950	950	950	947	16
347	20240215	143300	500061720	946	950	950	946	2503
348	20240215	143200	497689632	950	950	950	950	44
349	20240215	143100	497647832	950	949	950	949	67
350	20240215	143000	497584239	950	950	950	950	20
351	20240215	142900	497565239	950	950	950	950	10
352	20240215	142800	497555739	950	950	950	950	0
353	20240215	142700	497555739	950	950	950	950	15
354	20240215	142600	497541489	950	950	950	950	111
355	20240215	142500	497436039	950	950	950	950	61
356	20240215	142400	497378089	949	949	949	949	316
357	20240215	142300	497078205	950	950	950	948	253
358	20240215	142200	496838107	950	950	950	950	10
359	20240215	142100	496828607	950	951	951	949	165
360	20240215	142000	496671712	950	951	951	950	118
361	20240215	141900	496559601	951	949	951	949	10
362	20240215	141800	496550098	948	950	950	948	445
363	20240215	141700	496128217	949	949	950	949	1037
364	20240215	141600	495144094	951	951	951	951	10
365	20240215	141500	495134584	948	949	949	948	2214
366	20240215	141400	493034073	951	951	951	951	10
367	20240215	141300	493024563	951	951	951	951	444
368	20240215	141200	492602319	951	950	951	950	11
369	20240215	141100	492591861	949	951	951	949	14
370	20240215	141000	492578553	949	949	949	949	213
371	20240215	140900	492376416	951	951	951	951	10
372	20240215	140800	492366906	951	951	951	951	34
373	20240215	140700	492334572	951	949	951	949	11
374	20240215	140600	492324123	951	950	951	950	10
375	20240215	140500	492314616	951	949	951	949	156
376	20240215	140400	492166512	951	951	951	949	666
377	20240215	140300	491533597	952	952	952	952	0
378	20240215	140200	491533597	952	952	952	952	164
379	20240215	140100	491377469	952	952	952	952	1
380	20240215	140000	491376517	952	952	952	952	20
381	20240215	135900	491357477	952	952	952	952	3
382	20240215	135800	491354621	952	952	952	952	0
383	20240215	135700	491354621	952	952	952	952	4
384	20240215	135600	491350813	952	952	952	952	0
385	20240215	135500	491350813	952	951	952	951	1010
386	20240215	135400	490389935	950	950	950	950	0
387	20240215	135300	490389935	950	950	950	950	6
388	20240215	135200	490384235	950	950	950	950	0
389	20240215	135100	490384235	950	950	950	950	0
390	20240215	135000	490384235	950	950	950	950	0
391	20240215	134900	490384235	950	951	951	950	19
392	20240215	134800	490366177	951	951	951	951	555
393	20240215	134700	489838372	951	951	951	951	108
394	20240215	134600	489735664	951	951	951	951	0
395	20240215	134500	489735664	951	951	951	951	0
396	20240215	134400	489735664	951	951	951	951	101
397	20240215	134300	489639613	951	951	951	951	1
398	20240215	134200	489638662	950	951	951	950	1405
399	20240215	134100	488303911	951	951	951	950	155
400	20240215	134000	488156509	951	950	951	950	80
401	20240215	133900	488080479	950	950	950	950	0
402	20240215	133800	488080479	950	951	951	950	40
403	20240215	133700	488042441	950	950	950	950	0
404	20240215	133600	488042441	950	950	950	950	0
405	20240215	133500	488042441	950	951	951	950	183
406	20240215	133400	487868581	951	951	951	951	16
407	20240215	133300	487853365	950	950	950	950	110
408	20240215	133200	487748865	950	950	951	950	267
409	20240215	133100	487495001	951	951	951	951	73
410	20240215	133000	487425578	950	950	950	950	1412
411	20240215	132900	486084178	950	950	950	950	300
412	20240215	132800	485799178	950	950	950	950	4
413	20240215	132700	485795378	950	950	950	950	2
414	20240215	132600	485793478	950	951	951	950	478
415	20240215	132500	485339343	951	951	951	951	26
416	20240215	132400	485314617	952	952	952	952	1128
417	20240215	132300	484240761	952	952	952	952	1920
418	20240215	132200	482412921	952	953	953	952	1010
419	20240215	132100	481450393	953	953	953	953	5
420	20240215	132000	481445628	953	953	953	953	2505
421	20240215	131900	479058363	954	954	954	954	0
422	20240215	131800	479058363	954	954	954	954	1
423	20240215	131700	479057409	953	953	953	953	5001
424	20240215	131600	474291456	953	953	953	953	0
425	20240215	131500	474291456	953	953	953	953	100
426	20240215	131400	474196156	954	954	954	954	1
427	20240215	131300	474195202	954	954	954	954	100
428	20240215	131200	474099802	954	954	954	954	1363
429	20240215	131100	472799500	954	954	954	954	695
430	20240215	131000	472136470	954	953	954	953	337
431	20240215	130900	471814990	953	953	953	953	0
432	20240215	130800	471814990	953	953	953	953	510
433	20240215	130700	471328960	952	952	952	952	155
434	20240215	130600	471181400	950	950	950	950	0
435	20240215	130500	471181400	950	950	950	950	0
436	20240215	130400	471181400	950	951	951	950	77
437	20240215	130300	471108230	951	951	951	951	0
438	20240215	130200	471108230	951	951	951	951	100
439	20240215	130100	471013130	951	951	951	951	490
440	20240215	130000	470547140	951	950	951	950	244
441	20240215	125900	470315230	950	948	950	948	1507
442	20240215	125800	468886592	951	951	951	948	9395
443	20240215	125700	459973683	950	950	950	950	1173
444	20240215	125600	458859333	951	951	951	951	0
445	20240215	125500	458859333	951	949	951	949	11
446	20240215	125400	458848874	950	951	951	950	153
447	20240215	125300	458703522	950	951	951	950	21
448	20240215	125200	458683552	951	951	951	951	6
449	20240215	125100	458677846	951	950	951	950	196
450	20240215	125000	458491645	951	951	951	951	1
451	20240215	124900	458490694	950	950	950	950	741
452	20240215	124800	457786744	950	952	952	949	751
453	20240215	124700	457073368	952	952	952	952	175
454	20240215	124600	456906768	952	952	952	952	421
455	20240215	124500	456505976	949	952	952	949	32
456	20240215	124400	456475545	949	952	952	949	684
457	20240215	124300	455824959	952	952	952	952	0
458	20240215	124200	455824959	952	951	952	951	491
459	20240215	124100	455358017	951	951	951	951	310
460	20240215	124000	455063207	949	949	949	949	2644
461	20240215	123900	452554051	948	948	948	948	567
462	20240215	123800	452016535	948	948	948	948	34
463	20240215	123700	451984303	948	949	949	948	1577
464	20240215	123600	450488782	949	949	949	948	6180
465	20240215	123500	444628761	949	950	950	949	4487
466	20240215	123400	440370377	949	950	950	949	3640
467	20240215	123300	436912394	951	954	954	951	1286
468	20240215	123200	435689402	952	952	954	952	84
469	20240215	123100	435609292	952	952	952	952	2796
470	20240215	123000	432947500	953	953	953	953	8
471	20240215	122900	432939876	953	953	953	952	1719
472	20240215	122800	431301869	954	953	954	953	25
473	20240215	122700	431278029	954	954	954	954	53
474	20240215	122600	431227467	954	955	955	954	898
475	20240215	122500	430370675	955	954	955	954	2009
476	20240215	122400	428453160	955	957	957	955	1078
477	20240215	122300	427422994	957	957	957	957	800
478	20240215	122200	426657394	957	957	957	957	400
479	20240215	122100	426274594	957	957	957	957	408
480	20240215	122000	425884138	957	956	957	956	467
481	20240215	121900	425437384	957	957	957	956	511
482	20240215	121800	424948464	956	956	957	955	1198
483	20240215	121700	423803978	956	957	957	956	464
484	20240215	121600	423359982	957	957	957	957	184
485	20240215	121500	423183894	957	957	957	955	298
486	20240215	121400	422899192	957	957	957	957	7
487	20240215	121300	422892493	957	957	957	957	2
488	20240215	121200	422890579	957	957	957	957	5
489	20240215	121100	422885794	958	958	958	958	0
490	20240215	121000	422885794	958	958	958	958	0
491	20240215	120900	422885794	958	958	958	958	0
492	20240215	120800	422885794	958	958	958	958	0
493	20240215	120700	422885794	958	958	958	956	17
494	20240215	120600	422869510	958	957	958	957	205
495	20240215	120500	422673221	958	957	958	957	202
496	20240215	120400	422479904	957	957	957	957	2
497	20240215	120300	422477990	957	957	957	957	0
498	20240215	120200	422477990	957	957	957	957	0
499	20240215	120100	422477990	957	957	957	957	53
500	20240215	120000	422427269	957	956	957	956	460
501	20240215	115900	421987348	956	956	956	956	400
502	20240215	115800	421604948	956	956	956	956	330
503	20240215	115700	421289468	956	956	956	956	330
504	20240215	115600	420973988	955	956	956	955	68
505	20240215	115500	420909007	957	957	957	957	689
506	20240215	115400	420249634	957	957	957	957	90
507	20240215	115300	420163504	957	957	957	957	0
508	20240215	115200	420163504	957	957	957	957	6
509	20240215	115100	420157762	957	957	957	957	0
510	20240215	115000	420157762	957	957	957	957	3
511	20240215	114900	420154891	957	955	957	955	1975
512	20240215	114800	418268764	955	955	955	955	45
513	20240215	114700	418225789	957	957	957	957	80
514	20240215	114600	418149229	957	957	957	957	20
515	20240215	114500	418130089	957	955	957	955	646
516	20240215	114400	417512104	957	957	957	957	40
517	20240215	114300	417473824	957	957	957	957	1
518	20240215	114200	417472867	957	957	957	957	4488
519	20240215	114100	413177851	957	958	958	957	468
520	20240215	114000	412729972	958	958	958	958	156
521	20240215	113900	412580524	956	953	958	953	34
522	20240215	113800	412548057	958	958	958	958	0
523	20240215	113700	412548057	958	953	958	953	42
524	20240215	113600	412507886	953	953	953	953	190
525	20240215	113500	412326816	954	954	954	954	21
526	20240215	113400	412306782	958	958	958	958	20
527	20240215	113300	412287622	958	958	958	958	100
528	20240215	113200	412191822	958	958	958	958	10
529	20240215	113100	412182242	955	955	955	955	2
530	20240215	113000	412180332	959	954	959	954	31
531	20240215	112900	412150753	959	959	959	958	40
532	20240215	112800	412112401	959	960	960	954	62
533	20240215	112700	412052890	960	960	960	960	0
534	20240215	112600	412052890	960	955	960	955	602
535	20240215	112500	411477965	955	955	955	955	0
536	20240215	112400	411477965	955	955	955	955	80
537	20240215	112300	411401565	955	956	956	955	1275
538	20240215	112200	410183938	961	961	961	955	1017
539	20240215	112100	409206643	961	960	961	960	2776
540	20240215	112000	406541220	959	954	959	953	2095
541	20240215	111900	404533262	954	954	954	954	10
542	20240215	111800	404523722	960	954	960	954	12
543	20240215	111700	404512216	960	960	960	960	22
544	20240215	111600	404491096	960	954	960	954	151
545	20240215	111500	404346436	961	960	961	960	20
546	20240215	111400	404327226	961	959	961	951	3387
547	20240215	111300	401101342	960	961	961	951	14038
548	20240215	111200	387718986	961	960	961	960	807
549	20240215	111100	386944151	960	960	960	960	0
550	20240215	111000	386944151	960	960	960	960	62
551	20240215	110900	386884631	960	960	960	959	964
552	20240215	110800	385959194	960	960	960	960	0
553	20240215	110700	385959194	960	960	960	960	0
554	20240215	110600	385959194	960	960	960	960	2
555	20240215	110500	385957274	960	960	960	956	52
556	20240215	110400	385907358	957	957	957	957	2500
557	20240215	110300	383514858	960	960	960	960	14
558	20240215	110200	383501418	961	956	961	956	5
559	20240215	110100	383496628	961	961	961	961	5
560	20240215	110000	383491823	961	961	961	961	5
561	20240215	105900	383487018	962	962	962	962	500
562	20240215	105800	383006018	962	959	962	957	1164
563	20240215	105700	381891487	959	960	962	959	1295
564	20240215	105600	380647524	962	962	962	962	0
565	20240215	105500	380647524	962	962	962	960	266
566	20240215	105400	380392032	963	959	963	959	21
567	20240215	105300	380371853	963	959	964	959	277
568	20240215	105200	380105608	964	964	964	964	108
569	20240215	105100	380001496	964	964	964	964	178
570	20240215	105000	379829904	964	964	964	964	2
571	20240215	104900	379827976	964	964	964	964	103
572	20240215	104800	379728684	965	965	965	965	63
573	20240215	104700	379667889	965	966	966	965	247
574	20240215	104600	379429497	966	964	966	959	712
575	20240215	104500	378743023	964	963	966	963	2464
576	20240215	104400	376367722	963	963	964	963	83
577	20240215	104300	376287758	962	958	962	958	4477
578	20240215	104200	371994292	958	958	959	958	156
579	20240215	104100	371844800	958	957	958	957	159
580	20240215	104000	371692627	958	958	958	958	0
581	20240215	103900	371692627	958	958	958	958	14
582	20240215	103800	371679215	956	956	956	956	500
583	20240215	103700	371201215	958	956	958	956	5
584	20240215	103600	371196429	954	957	957	954	128
585	20240215	103500	371074287	957	957	957	957	155
586	20240215	103400	370925952	957	957	957	957	0
587	20240215	103300	370925952	957	957	957	957	55
588	20240215	103200	370873317	957	957	957	957	0
589	20240215	103100	370873317	957	958	958	953	2988
590	20240215	103000	368025687	958	957	958	953	1987
591	20240215	102900	366129860	954	954	954	954	1181
592	20240215	102800	365003186	959	959	959	959	0
593	20240215	102700	365003186	959	959	959	959	0
594	20240215	102600	365003186	959	953	959	953	2199
595	20240215	102500	362900933	959	959	959	959	141
596	20240215	102400	362765714	959	959	959	959	83
597	20240215	102300	362686117	959	959	959	959	324
598	20240215	102200	362375401	959	959	959	959	1327
599	20240215	102100	361102808	959	960	960	959	87
600	20240215	102000	361019365	959	959	966	959	1097
601	20240215	101900	359967178	966	966	966	966	0
602	20240215	101800	359967178	966	966	966	966	64
603	20240215	101700	359905354	966	960	966	960	209
604	20240215	101600	359704006	960	960	960	960	1
605	20240215	101500	359703046	959	959	959	959	2368
606	20240215	101400	357432134	959	959	959	959	200
607	20240215	101300	357240334	959	953	959	952	4894
608	20240215	101200	352555164	952	952	952	952	0
609	20240215	101100	352555164	952	951	952	951	2509
610	20240215	101000	350167733	952	952	952	952	252
611	20240215	100900	349927829	951	952	952	951	171
612	20240215	100800	349765074	952	957	957	952	329
613	20240215	100700	349451360	959	959	959	955	17
614	20240215	100600	349435085	959	955	959	955	95
615	20240215	100500	349344149	958	955	958	955	457
616	20240215	100400	348907684	955	953	955	953	69
617	20240215	100300	348841923	952	955	955	949	2852
618	20240215	100200	346131741	953	958	959	953	1722
619	20240215	100100	344486372	958	964	964	958	14744
620	20240215	100000	330318029	965	966	966	964	609
621	20240215	095900	329730825	966	969	971	966	2129
622	20240215	095800	327672201	971	972	972	968	41
623	20240215	095700	327632471	974	974	975	968	84
624	20240215	095600	327550682	975	975	975	974	1595
625	20240215	095500	325995568	975	977	977	968	1241
626	20240215	095400	324786826	970	978	978	970	520
627	20240215	095300	324280140	978	978	978	973	472
628	20240215	095200	323820819	978	979	979	978	599
629	20240215	095100	323234405	979	968	980	968	5205
630	20240215	095000	318139349	978	969	980	969	11975
631	20240215	094900	306488193	969	970	970	964	270
632	20240215	094800	306227233	970	970	970	964	622
633	20240215	094700	305623934	971	970	971	966	654
634	20240215	094600	304991008	970	972	972	966	1585
635	20240215	094500	303453154	978	979	980	978	423
636	20240215	094400	303038659	979	972	981	967	7778
637	20240215	094300	295476523	972	974	975	971	999
638	20240215	094200	294505705	975	980	980	975	2809
639	20240215	094100	291761611	982	985	985	980	2861
640	20240215	094000	288957042	980	985	985	980	474
641	20240215	093900	288491946	985	986	988	980	8581
642	20240215	093800	280049750	986	985	990	984	20800
643	20240215	093700	259499594	984	975	990	974	25385
644	20240215	093600	234537318	975	973	975	968	10496
645	20240215	093500	224316950	973	967	973	967	15812
646	20240215	093400	208978472	967	963	967	963	1506
647	20240215	093300	207527041	963	969	970	963	4248
648	20240215	093200	203411506	970	960	971	960	18459
649	20240215	093100	185571385	961	959	962	953	17153
650	20240215	093000	169099443	956	959	959	956	9005
651	20240215	092900	160474148	959	943	961	943	16996
652	20240215	092800	144323401	943	939	944	934	10627
653	20240215	092700	134320298	940	935	940	935	3189
654	20240215	092600	131329331	935	935	935	930	1013
655	20240215	092500	130387076	930	931	937	928	5942
656	20240215	092400	124861194	931	931	932	930	2481
657	20240215	092300	122552835	932	933	933	932	1380
658	20240215	092200	121265477	934	934	934	933	139
659	20240215	092100	121135732	934	934	934	934	20
660	20240215	092000	121117052	934	936	936	934	2264
661	20240215	091900	119000155	937	934	937	933	1900
662	20240215	091800	117225109	934	933	934	933	618
663	20240215	091700	116648478	933	933	933	933	70
664	20240215	091600	116583168	933	931	933	929	288
665	20240215	091500	116314596	930	931	934	930	1805
666	20240215	091400	114635386	931	931	931	929	1140
667	20240215	091300	113574382	930	929	931	929	2716
668	20240215	091200	111048610	929	922	929	921	4277
669	20240215	091100	107100672	922	923	930	921	3015
670	20240215	091000	104321439	923	929	929	923	10153
671	20240215	090900	94931914	926	932	934	926	9745
672	20240215	090800	85874301	932	935	935	932	6623
673	20240215	090700	79693071	934	941	941	934	11617
674	20240215	090600	68782524	941	943	944	941	22177
675	20240215	090500	47874833	944	947	949	944	6407
676	20240215	090400	41813317	947	945	947	945	1935
677	20240215	090300	39982289	945	947	948	945	11257
678	20240215	090200	29339714	947	947	948	947	4903
679	20240215	090100	24696572	947	955	955	946	21014
680	20240215	090000	4670295	959	955	959	955	4890