KissMeData/131760/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	201700	226142656	929	929	929	929	3189
3	20240216	201600	226142656	929	929	929	929	0
4	20240216	201500	226142656	929	929	929	929	0
5	20240216	201400	226142656	929	929	929	929	0
6	20240216	201300	226142656	929	929	929	929	0
7	20240216	201200	226142656	929	929	929	929	0
8	20240216	201100	226142656	929	929	929	929	0
9	20240216	201000	226142656	929	929	929	929	0
10	20240216	200900	226142656	929	929	929	929	0
11	20240216	200800	226142656	929	929	929	929	0
12	20240216	200700	226142656	929	929	929	929	0
13	20240216	200600	226142656	929	929	929	929	0
14	20240216	200500	226142656	929	929	929	929	0
15	20240216	200400	226142656	929	929	929	929	0
16	20240216	200300	226142656	929	929	929	929	0
17	20240216	200200	226142656	929	929	929	929	0
18	20240216	200100	226142656	929	929	929	929	0
19	20240216	200000	226142656	929	929	929	929	0
20	20240216	195900	226142656	929	929	929	929	0
21	20240216	195800	226142656	929	929	929	929	0
22	20240216	195700	226142656	929	929	929	929	0
23	20240216	195600	226142656	929	929	929	929	0
24	20240216	195500	226142656	929	929	929	929	0
25	20240216	195400	226142656	929	929	929	929	0
26	20240216	195300	226142656	929	929	929	929	0
27	20240216	195200	226142656	929	929	929	929	0
28	20240216	195100	226142656	929	929	929	929	0
29	20240216	195000	226142656	929	929	929	929	0
30	20240216	194900	226142656	929	929	929	929	0
31	20240216	194800	226142656	929	929	929	929	0
32	20240216	194700	226142656	929	929	929	929	3189
33	20240216	194600	226142656	929	929	929	929	0
34	20240216	194500	226142656	929	929	929	929	0
35	20240216	194400	226142656	929	929	929	929	0
36	20240216	194300	226142656	929	929	929	929	0
37	20240216	194200	226142656	929	929	929	929	0
38	20240216	194100	226142656	929	929	929	929	0
39	20240216	194000	226142656	929	929	929	929	0
40	20240216	193900	226142656	929	929	929	929	0
41	20240216	193800	226142656	929	929	929	929	0
42	20240216	193700	226142656	929	929	929	929	0
43	20240216	193600	226142656	929	929	929	929	0
44	20240216	193500	226142656	929	929	929	929	0
45	20240216	193400	226142656	929	929	929	929	0
46	20240216	193300	226142656	929	929	929	929	0
47	20240216	193200	226142656	929	929	929	929	0
48	20240216	193100	226142656	929	929	929	929	0
49	20240216	193000	226142656	929	929	929	929	0
50	20240216	192900	226142656	929	929	929	929	0
51	20240216	192800	226142656	929	929	929	929	0
52	20240216	192700	226142656	929	929	929	929	0
53	20240216	192600	226142656	929	929	929	929	0
54	20240216	192500	226142656	929	929	929	929	0
55	20240216	192400	226142656	929	929	929	929	0
56	20240216	192300	226142656	929	929	929	929	0
57	20240216	192200	226142656	929	929	929	929	0
58	20240216	192100	226142656	929	929	929	929	0
59	20240216	192000	226142656	929	929	929	929	0
60	20240216	191900	226142656	929	929	929	929	0
61	20240216	191800	226142656	929	929	929	929	0
62	20240216	191700	226142656	929	929	929	929	3189
63	20240216	191600	226142656	929	929	929	929	0
64	20240216	191500	226142656	929	929	929	929	0
65	20240216	191400	226142656	929	929	929	929	0
66	20240216	191300	226142656	929	929	929	929	0
67	20240216	191200	226142656	929	929	929	929	0
68	20240216	191100	226142656	929	929	929	929	0
69	20240216	191000	226142656	929	929	929	929	0
70	20240216	190900	226142656	929	929	929	929	0
71	20240216	190800	226142656	929	929	929	929	0
72	20240216	190700	226142656	929	929	929	929	0
73	20240216	190600	226142656	929	929	929	929	0
74	20240216	190500	226142656	929	929	929	929	0
75	20240216	190400	226142656	929	929	929	929	0
76	20240216	190300	226142656	929	929	929	929	0
77	20240216	190200	226142656	929	929	929	929	0
78	20240216	190100	226142656	929	929	929	929	0
79	20240216	190000	226142656	929	929	929	929	0
80	20240216	185900	226142656	929	929	929	929	0
81	20240216	185800	226142656	929	929	929	929	0
82	20240216	185700	226142656	929	929	929	929	0
83	20240216	185600	226142656	929	929	929	929	0
84	20240216	185500	226142656	929	929	929	929	0
85	20240216	185400	226142656	929	929	929	929	0
86	20240216	185300	226142656	929	929	929	929	0
87	20240216	185200	226142656	929	929	929	929	0
88	20240216	185100	226142656	929	929	929	929	0
89	20240216	185000	226142656	929	929	929	929	0
90	20240216	184900	226142656	929	929	929	929	0
91	20240216	184800	226142656	929	929	929	929	0
92	20240216	184700	226142656	929	929	929	929	3189
93	20240216	184600	226142656	929	929	929	929	0
94	20240216	184500	226142656	929	929	929	929	0
95	20240216	184400	226142656	929	929	929	929	0
96	20240216	184300	226142656	929	929	929	929	0
97	20240216	184200	226142656	929	929	929	929	0
98	20240216	184100	226142656	929	929	929	929	0
99	20240216	184000	226142656	929	929	929	929	0
100	20240216	183900	226142656	929	929	929	929	0
101	20240216	183800	226142656	929	929	929	929	0
102	20240216	183700	226142656	929	929	929	929	0
103	20240216	183600	226142656	929	929	929	929	0
104	20240216	183500	226142656	929	929	929	929	0
105	20240216	183400	226142656	929	929	929	929	0
106	20240216	183300	226142656	929	929	929	929	0
107	20240216	183200	226142656	929	929	929	929	0
108	20240216	183100	226142656	929	929	929	929	0
109	20240216	183000	226142656	929	929	929	929	0
110	20240216	182900	226142656	929	929	929	929	0
111	20240216	182800	226142656	929	929	929	929	0
112	20240216	182700	226142656	929	929	929	929	0
113	20240216	182600	226142656	929	929	929	929	0
114	20240216	182500	226142656	929	929	929	929	0
115	20240216	182400	226142656	929	929	929	929	0
116	20240216	182300	226142656	929	929	929	929	0
117	20240216	182200	226142656	929	929	929	929	0
118	20240216	182100	226142656	929	929	929	929	0
119	20240216	182000	226142656	929	929	929	929	0
120	20240216	181900	226142656	929	929	929	929	0
121	20240216	181800	226142656	929	929	929	929	0
122	20240216	181700	226142656	929	929	929	929	3189
123	20240216	181600	226142656	929	929	929	929	0
124	20240216	181500	226142656	929	929	929	929	0
125	20240216	181400	226142656	929	929	929	929	0
126	20240216	181300	226142656	929	929	929	929	0
127	20240216	181200	226142656	929	929	929	929	0
128	20240216	181100	226142656	929	929	929	929	0
129	20240216	181000	226142656	929	929	929	929	0
130	20240216	180900	226142656	929	929	929	929	0
131	20240216	180800	226142656	929	929	929	929	0
132	20240216	180700	226142656	929	929	929	929	0
133	20240216	180600	226142656	929	929	929	929	0
134	20240216	180500	226142656	929	929	929	929	0
135	20240216	180400	226142656	929	929	929	929	0
136	20240216	180300	226142656	929	929	929	929	0
137	20240216	180200	226142656	929	929	929	929	0
138	20240216	180100	226142656	929	929	929	929	0
139	20240216	180000	226142656	929	929	929	929	0
140	20240216	175900	226142656	929	929	929	929	0
141	20240216	175800	226142656	929	929	929	929	0
142	20240216	175700	226142656	929	929	929	929	0
143	20240216	175600	226142656	929	929	929	929	0
144	20240216	175500	226142656	929	929	929	929	0
145	20240216	175400	226142656	929	929	929	929	0
146	20240216	175300	226142656	929	929	929	929	0
147	20240216	175200	226142656	929	929	929	929	0
148	20240216	175100	226142656	929	929	929	929	0
149	20240216	175000	226142656	929	929	929	929	0
150	20240216	174900	226142656	929	929	929	929	0
151	20240216	174800	226142656	929	929	929	929	0
152	20240216	174700	226142656	929	929	929	929	3189
153	20240216	174600	226142656	929	929	929	929	0
154	20240216	174500	226142656	929	929	929	929	0
155	20240216	174400	226142656	929	929	929	929	0
156	20240216	174300	226142656	929	929	929	929	0
157	20240216	174200	226142656	929	929	929	929	0
158	20240216	174100	226142656	929	929	929	929	0
159	20240216	174000	226142656	929	929	929	929	0
160	20240216	173900	226142656	929	929	929	929	0
161	20240216	173800	226142656	929	929	929	929	0
162	20240216	173700	226142656	929	929	929	929	0
163	20240216	173600	226142656	929	929	929	929	0
164	20240216	173500	226142656	929	929	929	929	0
165	20240216	173400	226142656	929	929	929	929	0
166	20240216	173300	226142656	929	929	929	929	0
167	20240216	173200	226142656	929	929	929	929	0
168	20240216	173100	226142656	929	929	929	929	0
169	20240216	173000	226142656	929	929	929	929	0
170	20240216	172900	226142656	929	929	929	929	0
171	20240216	172800	226142656	929	929	929	929	0
172	20240216	172700	226142656	929	929	929	929	0
173	20240216	172600	226142656	929	929	929	929	0
174	20240216	172500	226142656	929	929	929	929	0
175	20240216	172400	226142656	929	929	929	929	0
176	20240216	172300	226142656	929	929	929	929	0
177	20240216	172200	226142656	929	929	929	929	0
178	20240216	172100	226142656	929	929	929	929	0
179	20240216	172000	226142656	929	929	929	929	0
180	20240216	171900	226142656	929	929	929	929	0
181	20240216	171800	226142656	929	929	929	929	0
182	20240216	171700	226142656	929	929	929	929	3189
183	20240216	171600	226142656	929	929	929	929	0
184	20240216	171500	226142656	929	929	929	929	0
185	20240216	171400	226142656	929	929	929	929	0
186	20240216	171300	226142656	929	929	929	929	0
187	20240216	171200	226142656	929	929	929	929	0
188	20240216	171100	226142656	929	929	929	929	0
189	20240216	171000	226142656	929	929	929	929	0
190	20240216	170900	226142656	929	929	929	929	0
191	20240216	170800	226142656	929	929	929	929	0
192	20240216	170700	226142656	929	929	929	929	0
193	20240216	170600	226142656	929	929	929	929	0
194	20240216	170500	226142656	929	929	929	929	0
195	20240216	170400	226142656	929	929	929	929	0
196	20240216	170300	226142656	929	929	929	929	0
197	20240216	170200	226142656	929	929	929	929	0
198	20240216	170100	226142656	929	929	929	929	0
199	20240216	170000	226142656	929	929	929	929	0
200	20240216	165900	226142656	929	929	929	929	0
201	20240216	165800	226142656	929	929	929	929	0
202	20240216	165700	226142656	929	929	929	929	0
203	20240216	165600	226142656	929	929	929	929	0
204	20240216	165500	226142656	929	929	929	929	0
205	20240216	165400	226142656	929	929	929	929	0
206	20240216	165300	226142656	929	929	929	929	0
207	20240216	165200	226142656	929	929	929	929	0
208	20240216	165100	226142656	929	929	929	929	0
209	20240216	165000	226142656	929	929	929	929	0
210	20240216	164900	226142656	929	929	929	929	0
211	20240216	164800	226142656	929	929	929	929	0
212	20240216	164700	226142656	929	929	929	929	3189
213	20240216	164600	226142656	929	929	929	929	0
214	20240216	164500	226142656	929	929	929	929	0
215	20240216	164400	226142656	929	929	929	929	0
216	20240216	164300	226142656	929	929	929	929	0
217	20240216	164200	226142656	929	929	929	929	0
218	20240216	164100	226142656	929	929	929	929	0
219	20240216	164000	226142656	929	929	929	929	0
220	20240216	163900	226142656	929	929	929	929	0
221	20240216	163800	226142656	929	929	929	929	0
222	20240216	163700	226142656	929	929	929	929	0
223	20240216	163600	226142656	929	929	929	929	0
224	20240216	163500	226142656	929	929	929	929	0
225	20240216	163400	226142656	929	929	929	929	0
226	20240216	163300	226142656	929	929	929	929	0
227	20240216	163200	226142656	929	929	929	929	0
228	20240216	163100	226142656	929	929	929	929	0
229	20240216	163000	226142656	929	929	929	929	0
230	20240216	162900	226142656	929	929	929	929	0
231	20240216	162800	226142656	929	929	929	929	0
232	20240216	162700	226142656	929	929	929	929	0
233	20240216	162600	226142656	929	929	929	929	0
234	20240216	162500	226142656	929	929	929	929	0
235	20240216	162400	226142656	929	929	929	929	0
236	20240216	162300	226142656	929	929	929	929	0
237	20240216	162200	226142656	929	929	929	929	0
238	20240216	162100	226142656	929	929	929	929	0
239	20240216	162000	226142656	929	929	929	929	0
240	20240216	161900	226142656	929	929	929	929	0
241	20240216	161800	226142656	929	929	929	929	0
242	20240216	161700	226142656	929	929	929	929	3189
243	20240216	161600	226142656	929	929	929	929	0
244	20240216	161500	226142656	929	929	929	929	0
245	20240216	161400	226142656	929	929	929	929	0
246	20240216	161300	226142656	929	929	929	929	0
247	20240216	161200	226142656	929	929	929	929	0
248	20240216	161100	226142656	929	929	929	929	0
249	20240216	161000	226142656	929	929	929	929	0
250	20240216	160900	226142656	929	929	929	929	0
251	20240216	160800	226142656	929	929	929	929	0
252	20240216	160700	226142656	929	929	929	929	0
253	20240216	160600	226142656	929	929	929	929	0
254	20240216	160500	226142656	929	929	929	929	0
255	20240216	160400	226142656	929	929	929	929	0
256	20240216	160300	226142656	929	929	929	929	0
257	20240216	160200	226142656	929	929	929	929	0
258	20240216	160100	226142656	929	929	929	929	0
259	20240216	160000	226142656	929	929	929	929	0
260	20240216	155900	226142656	929	929	929	929	0
261	20240216	155800	226142656	929	929	929	929	0
262	20240216	155700	226142656	929	929	929	929	0
263	20240216	155600	226142656	929	929	929	929	0
264	20240216	155500	226142656	929	929	929	929	0
265	20240216	155400	226142656	929	929	929	929	0
266	20240216	155300	226142656	929	929	929	929	0
267	20240216	155200	226142656	929	929	929	929	0
268	20240216	155100	226142656	929	929	929	929	0
269	20240216	155000	226142656	929	929	929	929	0
270	20240216	154900	226142656	929	929	929	929	0
271	20240216	154800	226142656	929	929	929	929	0
272	20240216	154700	226142656	929	929	929	929	3189
273	20240216	154600	226142656	929	929	929	929	0
274	20240216	154500	226142656	929	929	929	929	0
275	20240216	154400	226142656	929	929	929	929	0
276	20240216	154300	226142656	929	929	929	929	0
277	20240216	154200	226142656	929	929	929	929	0
278	20240216	154100	226142656	929	929	929	929	0
279	20240216	154000	226142656	929	929	929	929	0
280	20240216	153900	226142656	929	929	929	929	0
281	20240216	153800	226142656	929	929	929	929	0
282	20240216	153700	226142656	929	929	929	929	0
283	20240216	153600	226142656	929	929	929	929	0
284	20240216	153500	226142656	929	929	929	929	0
285	20240216	153400	226142656	929	929	929	929	0
286	20240216	153300	226142656	929	929	929	929	0
287	20240216	153200	226142656	929	929	929	929	0
288	20240216	153100	226142656	929	929	929	929	0
289	20240216	153000	226142656	929	929	929	929	3189
290	20240216	152900	223180075	924	924	924	924	0
291	20240216	152800	223180075	924	924	924	924	0
292	20240216	152700	223180075	924	924	924	924	0
293	20240216	152600	223180075	924	924	924	924	0
294	20240216	152500	223180075	924	924	924	924	0
295	20240216	152400	223180075	924	924	924	924	0
296	20240216	152300	223180075	924	924	924	924	0
297	20240216	152200	223180075	924	924	924	924	0
298	20240216	152100	223180075	924	924	924	924	0
299	20240216	152000	223180075	924	924	924	924	0
300	20240216	151900	223180075	924	923	924	923	1622
301	20240216	151800	221681413	923	923	923	923	0
302	20240216	151700	221681413	923	923	923	923	1
303	20240216	151600	221680490	923	923	923	923	0
304	20240216	151500	221680490	923	923	923	923	1
305	20240216	151400	221679567	925	924	925	924	4
306	20240216	151300	221675869	924	924	924	924	0
307	20240216	151200	221675869	924	924	924	924	0
308	20240216	151100	221675869	924	924	924	924	0
309	20240216	151000	221675869	924	924	924	924	113
310	20240216	150900	221571457	924	924	924	924	3
311	20240216	150800	221568685	916	924	924	916	12865
312	20240216	150700	209734505	925	925	925	925	0
313	20240216	150600	209734505	925	925	925	925	0
314	20240216	150500	209734505	925	918	925	918	4000
315	20240216	150400	206053982	915	915	915	915	0
316	20240216	150300	206053982	915	915	915	915	0
317	20240216	150200	206053982	915	918	918	915	4944
318	20240216	150100	201525897	919	920	920	919	481
319	20240216	150000	201083603	922	922	922	922	400
320	20240216	145900	200714803	922	922	922	922	0
321	20240216	145800	200714803	922	922	922	922	0
322	20240216	145700	200714803	922	922	922	922	0
323	20240216	145600	200714803	922	922	922	922	0
324	20240216	145500	200714803	922	922	922	922	4
325	20240216	145400	200711115	921	921	921	921	0
326	20240216	145300	200711115	921	921	921	921	0
327	20240216	145200	200711115	921	921	921	921	0
328	20240216	145100	200711115	921	921	921	921	0
329	20240216	145000	200711115	921	921	921	921	0
330	20240216	144900	200711115	921	921	921	921	1
331	20240216	144800	200710194	922	922	922	922	0
332	20240216	144700	200710194	922	922	922	922	0
333	20240216	144600	200710194	922	922	922	922	0
334	20240216	144500	200710194	922	922	922	922	0
335	20240216	144400	200710194	922	922	922	922	0
336	20240216	144300	200710194	922	921	922	921	27
337	20240216	144200	200685307	921	921	921	921	0
338	20240216	144100	200685307	921	922	922	921	11
339	20240216	144000	200675171	922	922	922	922	0
340	20240216	143900	200675171	922	922	922	922	0
341	20240216	143800	200675171	922	920	922	920	4
342	20240216	143700	200671487	920	920	920	920	0
343	20240216	143600	200671487	920	919	920	919	341
344	20240216	143500	200357816	919	919	919	919	1
345	20240216	143400	200356897	918	918	918	918	3
346	20240216	143300	200354143	918	919	919	918	95
347	20240216	143200	200266874	920	920	920	920	0
348	20240216	143100	200266874	920	920	920	920	0
349	20240216	143000	200266874	920	920	920	920	0
350	20240216	142900	200266874	920	920	920	920	0
351	20240216	142800	200266874	920	920	920	920	0
352	20240216	142700	200266874	920	920	920	920	18
353	20240216	142600	200250314	920	920	920	920	1
354	20240216	142500	200249394	919	921	921	919	22
355	20240216	142400	200229146	921	921	921	921	0
356	20240216	142300	200229146	921	921	921	921	20
357	20240216	142200	200210726	925	925	925	925	0
358	20240216	142100	200210726	925	925	925	925	0
359	20240216	142000	200210726	925	925	925	925	0
360	20240216	141900	200210726	925	914	925	914	1091
361	20240216	141800	199209777	914	915	915	914	1219
362	20240216	141700	198094503	916	918	918	916	225
363	20240216	141600	197888299	917	918	918	917	132
364	20240216	141500	197767226	918	918	918	918	21
365	20240216	141400	197747948	919	919	919	919	0
366	20240216	141300	197747948	919	919	919	918	161
367	20240216	141200	197600091	919	925	925	919	785
368	20240216	141100	196874014	922	922	922	922	0
369	20240216	141000	196874014	922	922	922	922	473
370	20240216	140900	196437908	922	922	922	922	27
371	20240216	140800	196413014	922	923	923	922	1001
372	20240216	140700	195489092	924	920	924	920	2000
373	20240216	140600	193641458	924	924	924	924	0
374	20240216	140500	193641458	924	924	924	924	0
375	20240216	140400	193641458	924	924	924	924	1
376	20240216	140300	193640534	920	920	920	920	115
377	20240216	140200	193534734	920	920	920	920	1
378	20240216	140100	193533814	929	929	929	929	0
379	20240216	140000	193533814	929	929	929	929	0
380	20240216	135900	193533814	929	929	930	929	118
381	20240216	135800	193424082	933	911	933	911	10001
382	20240216	135700	184200157	910	910	910	910	79
383	20240216	135600	184128267	909	909	909	909	0
384	20240216	135500	184128267	909	909	909	909	0
385	20240216	135400	184128267	909	909	909	909	231
386	20240216	135300	183918288	909	909	909	909	1500
387	20240216	135200	182554788	909	909	909	909	0
388	20240216	135100	182554788	909	909	909	909	1501
389	20240216	135000	181190379	906	906	906	906	232
390	20240216	134900	180980187	906	910	910	906	2500
391	20240216	134800	178707666	911	911	911	911	6
392	20240216	134700	178702200	911	911	911	911	0
393	20240216	134600	178702200	911	911	911	911	1
394	20240216	134500	178701289	911	911	911	911	0
395	20240216	134400	178701289	911	911	911	911	0
396	20240216	134300	178701289	911	911	911	911	7
397	20240216	134200	178694912	911	911	911	911	5
398	20240216	134100	178690357	910	910	910	910	0
399	20240216	134000	178690357	910	910	910	910	0
400	20240216	133900	178690357	910	910	910	910	0
401	20240216	133800	178690357	910	910	910	910	0
402	20240216	133700	178690357	910	910	910	910	0
403	20240216	133600	178690357	910	910	910	910	0
404	20240216	133500	178690357	910	910	910	910	0
405	20240216	133400	178690357	910	912	912	910	880
406	20240216	133300	177888639	913	913	913	913	120
407	20240216	133200	177779079	913	914	914	913	74
408	20240216	133100	177711445	914	914	914	914	0
409	20240216	133000	177711445	914	914	914	914	0
410	20240216	132900	177711445	914	914	914	914	0
411	20240216	132800	177711445	914	914	914	914	0
412	20240216	132700	177711445	914	914	914	914	0
413	20240216	132600	177711445	914	914	914	914	0
414	20240216	132500	177711445	914	914	914	914	0
415	20240216	132400	177711445	914	914	914	914	0
416	20240216	132300	177711445	914	914	914	914	0
417	20240216	132200	177711445	914	914	914	914	0
418	20240216	132100	177711445	914	914	914	914	0
419	20240216	132000	177711445	914	914	914	914	50
420	20240216	131900	177665745	914	914	914	914	0
421	20240216	131800	177665745	914	914	914	914	0
422	20240216	131700	177665745	914	914	914	914	0
423	20240216	131600	177665745	914	914	914	914	0
424	20240216	131500	177665745	914	914	914	914	53
425	20240216	131400	177617303	914	914	914	914	300
426	20240216	131300	177343103	914	914	914	914	1
427	20240216	131200	177342189	913	913	913	913	0
428	20240216	131100	177342189	913	913	913	913	0
429	20240216	131000	177342189	913	913	913	913	0
430	20240216	130900	177342189	913	914	914	913	146
431	20240216	130800	177208845	914	914	914	914	0
432	20240216	130700	177208845	914	914	915	914	21
433	20240216	130600	177189634	914	914	914	914	1
434	20240216	130500	177188720	914	914	914	914	102
435	20240216	130400	177095492	914	914	914	914	30
436	20240216	130300	177068072	914	914	914	914	0
437	20240216	130200	177068072	914	915	915	914	55
438	20240216	130100	177017797	915	915	915	915	105
439	20240216	130000	176921722	915	915	915	915	10
440	20240216	125900	176912572	915	915	915	915	0
441	20240216	125800	176912572	915	915	915	915	0
442	20240216	125700	176912572	915	915	915	915	3
443	20240216	125600	176909827	915	912	915	912	3002
444	20240216	125500	174164987	912	912	912	912	2
445	20240216	125400	174163163	913	914	914	913	59
446	20240216	125300	174109291	913	913	913	913	1
447	20240216	125200	174108378	914	914	914	914	10
448	20240216	125100	174099238	914	914	914	914	1
449	20240216	125000	174098324	913	913	913	913	0
450	20240216	124900	174098324	913	913	913	913	0
451	20240216	124800	174098324	913	913	913	913	500
452	20240216	124700	173641824	913	913	913	913	50
453	20240216	124600	173596174	913	913	913	913	0
454	20240216	124500	173596174	913	913	913	913	0
455	20240216	124400	173596174	913	913	913	913	0
456	20240216	124300	173596174	913	913	913	913	1
457	20240216	124200	173595261	909	909	909	909	0
458	20240216	124100	173595261	909	909	909	909	0
459	20240216	124000	173595261	909	909	909	909	0
460	20240216	123900	173595261	909	909	909	909	128
461	20240216	123800	173478909	908	909	909	908	984
462	20240216	123700	172584977	909	913	913	909	117
463	20240216	123600	172478498	910	911	911	910	394
464	20240216	123500	172119940	911	911	911	911	87
465	20240216	123400	172040683	911	913	913	911	2712
466	20240216	123300	169568845	914	917	917	914	12
467	20240216	123200	169557851	917	917	917	917	0
468	20240216	123100	169557851	917	917	917	917	0
469	20240216	123000	169557851	917	917	917	917	103
470	20240216	122900	169463400	913	913	913	913	0
471	20240216	122800	169463400	913	914	914	913	1769
472	20240216	122700	167847764	919	919	919	919	0
473	20240216	122600	167847764	919	919	919	919	20
474	20240216	122500	167829384	919	915	919	915	2233
475	20240216	122400	165786097	915	916	920	915	1286
476	20240216	122300	164603872	920	920	920	918	541
477	20240216	122200	164106456	916	915	916	915	593
478	20240216	122100	163563313	911	912	915	911	1116
479	20240216	122000	162546417	911	913	913	911	329
480	20240216	121900	162246600	906	909	914	906	2503
481	20240216	121800	159972680	909	906	924	906	11760
482	20240216	121700	149311730	870	870	870	870	0
483	20240216	121600	149311730	870	923	923	870	27833
484	20240216	121500	123933901	923	923	923	923	0
485	20240216	121400	123933901	923	925	925	923	282
486	20240216	121300	123673253	927	925	927	925	186
487	20240216	121200	123500990	925	926	926	925	212
488	20240216	121100	123304719	926	926	926	926	0
489	20240216	121000	123304719	926	926	926	926	29
490	20240216	120900	123277865	928	927	928	927	10
491	20240216	120800	123268594	928	926	928	926	112
492	20240216	120700	123164851	926	926	926	926	0
493	20240216	120600	123164851	926	926	926	926	0
494	20240216	120500	123164851	926	926	926	926	1313
495	20240216	120400	121949013	926	926	926	926	0
496	20240216	120300	121949013	926	926	926	926	0
497	20240216	120200	121949013	926	926	926	926	0
498	20240216	120100	121949013	926	926	926	926	0
499	20240216	120000	121949013	926	926	926	926	2
500	20240216	115900	121947161	927	928	928	926	5
501	20240216	115800	121942528	926	926	926	926	0
502	20240216	115700	121942528	926	926	926	926	9
503	20240216	115600	121934194	926	926	926	926	8
504	20240216	115500	121926786	926	926	926	926	232
505	20240216	115400	121711954	928	928	928	928	1
506	20240216	115300	121711026	926	927	927	926	5
507	20240216	115200	121706395	927	926	927	926	24
508	20240216	115100	121684170	928	926	928	926	99
509	20240216	115000	121592494	926	926	926	926	536
510	20240216	114900	121096158	926	926	926	926	0
511	20240216	114800	121096158	926	926	926	926	5
512	20240216	114700	121091528	928	926	928	926	6
513	20240216	114600	121085970	926	926	926	926	147
514	20240216	114500	120949848	928	928	928	928	1
515	20240216	114400	120948920	921	922	922	921	957
516	20240216	114300	120066798	923	925	925	923	515
517	20240216	114200	119590951	925	925	925	925	41
518	20240216	114100	119553026	925	925	925	925	0
519	20240216	114000	119553026	925	925	925	925	459
520	20240216	113900	119128451	926	926	926	926	101
521	20240216	113800	119034925	928	928	928	928	0
522	20240216	113700	119034925	928	928	928	928	1
523	20240216	113600	119033997	928	928	928	928	0
524	20240216	113500	119033997	928	928	928	928	40
525	20240216	113400	118996877	928	928	928	928	0
526	20240216	113300	118996877	928	928	928	928	0
527	20240216	113200	118996877	928	928	928	928	9
528	20240216	113100	118988525	928	928	928	928	0
529	20240216	113000	118988525	928	928	928	928	1
530	20240216	112900	118987597	928	928	928	928	0
531	20240216	112800	118987597	928	928	928	928	0
532	20240216	112700	118987597	928	928	928	928	0
533	20240216	112600	118987597	928	928	928	928	30
534	20240216	112500	118959757	928	928	928	928	0
535	20240216	112400	118959757	928	928	928	928	2
536	20240216	112300	118957901	928	927	928	927	15
537	20240216	112200	118943986	928	928	928	928	0
538	20240216	112100	118943986	928	928	928	928	0
539	20240216	112000	118943986	928	928	928	928	0
540	20240216	111900	118943986	928	928	928	928	0
541	20240216	111800	118943986	928	928	928	928	0
542	20240216	111700	118943986	928	928	928	928	0
543	20240216	111600	118943986	928	928	928	928	0
544	20240216	111500	118943986	928	928	928	928	400
545	20240216	111400	118572786	928	928	928	928	500
546	20240216	111300	118108786	928	926	928	926	125
547	20240216	111200	117992836	926	925	926	925	1500
548	20240216	111100	116603879	925	925	925	925	0
549	20240216	111000	116603879	925	925	925	925	0
550	20240216	110900	116603879	925	925	925	925	0
551	20240216	110800	116603879	925	925	925	925	1
552	20240216	110700	116602954	924	924	924	924	370
553	20240216	110600	116261074	924	925	925	924	3
554	20240216	110500	116258300	925	925	925	925	10
555	20240216	110400	116249050	925	925	925	925	0
556	20240216	110300	116249050	925	925	925	925	0
557	20240216	110200	116249050	925	925	925	925	0
558	20240216	110100	116249050	925	925	925	925	0
559	20240216	110000	116249050	925	925	925	925	0
560	20240216	105900	116249050	925	925	925	925	0
561	20240216	105800	116249050	925	925	925	925	321
562	20240216	105700	115952125	926	926	926	926	0
563	20240216	105600	115952125	926	926	926	926	0
564	20240216	105500	115952125	926	926	926	926	0
565	20240216	105400	115952125	926	926	926	926	0
566	20240216	105300	115952125	926	926	926	926	2411
567	20240216	105200	113719539	924	924	924	924	0
568	20240216	105100	113719539	924	926	926	924	22
569	20240216	105000	113699207	926	929	929	926	5
570	20240216	104900	113694570	922	922	922	922	0
571	20240216	104800	113694570	922	922	922	922	321
572	20240216	104700	113398608	921	926	926	921	2181
573	20240216	104600	111384603	927	927	927	927	10
574	20240216	104500	111375333	928	928	928	928	301
575	20240216	104400	111096005	931	931	931	931	0
576	20240216	104300	111096005	931	931	931	931	1
577	20240216	104200	111095074	928	928	928	928	7518
578	20240216	104100	104118370	932	932	932	932	1
579	20240216	104000	104117438	932	932	932	932	0
580	20240216	103900	104117438	932	932	932	932	0
581	20240216	103800	104117438	932	932	932	932	1
582	20240216	103700	104116506	932	932	932	932	0
583	20240216	103600	104116506	932	932	932	932	1
584	20240216	103500	104115574	932	932	932	932	550
585	20240216	103400	103602974	928	928	928	928	0
586	20240216	103300	103602974	928	928	928	928	1000
587	20240216	103200	102674974	932	932	932	932	0
588	20240216	103100	102674974	932	932	932	932	0
589	20240216	103000	102674974	932	932	932	932	0
590	20240216	102900	102674974	932	932	932	932	0
591	20240216	102800	102674974	932	932	932	932	0
592	20240216	102700	102674974	932	932	932	932	0
593	20240216	102600	102674974	932	932	932	932	0
594	20240216	102500	102674974	932	932	932	932	10
595	20240216	102400	102665654	932	932	932	928	107
596	20240216	102300	102566350	932	932	932	932	0
597	20240216	102200	102566350	932	931	932	931	4
598	20240216	102100	102562625	928	929	929	928	1849
599	20240216	102000	100846425	929	929	929	929	0
600	20240216	101900	100846425	929	931	931	929	478
601	20240216	101800	100401771	932	932	932	932	12
602	20240216	101700	100390587	932	934	934	932	12
603	20240216	101600	100379399	934	934	934	934	0
604	20240216	101500	100379399	934	934	934	934	1850
605	20240216	101400	98651499	933	933	933	933	10
606	20240216	101300	98642169	934	934	934	934	100
607	20240216	101200	98548769	934	934	934	931	650
608	20240216	101100	97943169	934	934	934	934	0
609	20240216	101000	97943169	934	934	934	934	80
610	20240216	100900	97868449	934	934	934	934	1
611	20240216	100800	97867515	931	931	931	931	2000
612	20240216	100700	96005515	935	935	935	935	10
613	20240216	100600	95996165	935	930	935	930	18310
614	20240216	100500	78913736	930	930	930	930	0
615	20240216	100400	78913736	930	930	930	930	2
616	20240216	100300	78911876	930	930	930	930	300
617	20240216	100200	78632876	930	930	930	930	0
618	20240216	100100	78632876	930	930	930	930	0
619	20240216	100000	78632876	930	930	930	930	517
620	20240216	095900	78152066	930	930	930	930	1
621	20240216	095800	78151136	928	928	928	928	400
622	20240216	095700	77779936	928	928	928	928	1000
623	20240216	095600	76851936	928	928	928	928	171
624	20240216	095500	76693248	928	928	928	928	51
625	20240216	095400	76645920	928	929	929	928	1489
626	20240216	095300	75263639	930	930	930	930	100
627	20240216	095200	75170639	930	930	930	930	434
628	20240216	095100	74767019	930	928	930	928	10007
629	20240216	095000	65480509	928	930	930	928	2945
630	20240216	094900	62747547	930	930	930	930	0
631	20240216	094800	62747547	930	930	930	930	2
632	20240216	094700	62745687	928	929	929	928	1805
633	20240216	094600	61070106	930	929	930	928	1101
634	20240216	094500	60046370	930	930	930	930	1
635	20240216	094400	60045440	928	928	928	928	0
636	20240216	094300	60045440	928	928	928	928	175
637	20240216	094200	59883040	928	928	928	928	0
638	20240216	094100	59883040	928	930	930	928	4027
639	20240216	094000	56138418	932	932	932	932	0
640	20240216	093900	56138418	932	932	932	930	3025
641	20240216	093800	53325120	930	931	932	930	2104
642	20240216	093700	51368257	931	931	931	931	100
643	20240216	093600	51275157	930	931	932	930	224
644	20240216	093500	51066749	929	930	930	929	740
645	20240216	093400	50379181	933	930	933	930	929
646	20240216	093300	49514463	930	931	931	930	2869
647	20240216	093200	46843675	931	931	932	931	1179
648	20240216	093100	45745525	932	932	932	932	5061
649	20240216	093000	41028673	932	931	932	931	371
650	20240216	092900	40683262	929	931	931	929	2215
651	20240216	092800	38621715	932	931	932	929	6804
652	20240216	092700	32293181	931	931	931	929	860
653	20240216	092600	31492523	931	930	931	930	2492
654	20240216	092500	29172481	931	930	931	926	1118
655	20240216	092400	28136625	930	922	930	922	5898
656	20240216	092300	22651777	922	930	930	922	726
657	20240216	092200	21980904	930	929	930	929	1736
658	20240216	092100	20368140	929	929	929	929	99
659	20240216	092000	20276169	929	926	930	926	640
660	20240216	091900	19681759	926	926	926	926	524
661	20240216	091800	19196535	926	928	928	926	1042
662	20240216	091700	18231511	928	928	929	928	1065
663	20240216	091600	17242591	929	928	929	928	948
664	20240216	091500	16362846	928	928	928	928	407
665	20240216	091400	15985150	929	925	929	925	479
666	20240216	091300	15541435	922	922	922	922	0
667	20240216	091200	15541435	922	923	923	921	2807
668	20240216	091100	12951884	927	927	927	927	20
669	20240216	091000	12933344	928	927	928	927	4300
670	20240216	090900	8944679	927	926	927	922	100
671	20240216	090800	8852109	922	920	922	920	2145
672	20240216	090700	6877980	920	920	920	920	12
673	20240216	090600	6866940	921	927	927	921	1005
674	20240216	090500	5939520	927	927	927	927	20
675	20240216	090400	5920980	927	923	927	923	300
676	20240216	090300	5643595	921	921	921	921	214
677	20240216	090200	5446501	927	927	927	927	0
678	20240216	090100	5446501	927	928	928	914	102
679	20240216	090000	5351860	928	928	928	920	5809