KissMeData/065060/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194000	91061602	465	465	465	465	4334
3	20240215	193900	91061602	465	465	465	465	0
4	20240215	193800	91061602	465	465	465	465	0
5	20240215	193700	91061602	465	465	465	465	0
6	20240215	193600	91061602	465	465	465	465	0
7	20240215	193500	91061602	465	465	465	465	0
8	20240215	193400	91061602	465	465	465	465	0
9	20240215	193300	91061602	465	465	465	465	0
10	20240215	193200	91061602	465	465	465	465	0
11	20240215	193100	91061602	465	465	465	465	0
12	20240215	193000	91061602	465	465	465	465	0
13	20240215	192900	91061602	465	465	465	465	0
14	20240215	192800	91061602	465	465	465	465	0
15	20240215	192700	91061602	465	465	465	465	0
16	20240215	192600	91061602	465	465	465	465	0
17	20240215	192500	91061602	465	465	465	465	0
18	20240215	192400	91061602	465	465	465	465	0
19	20240215	192300	91061602	465	465	465	465	0
20	20240215	192200	91061602	465	465	465	465	0
21	20240215	192100	91061602	465	465	465	465	0
22	20240215	192000	91061602	465	465	465	465	0
23	20240215	191900	91061602	465	465	465	465	0
24	20240215	191800	91061602	465	465	465	465	0
25	20240215	191700	91061602	465	465	465	465	0
26	20240215	191600	91061602	465	465	465	465	0
27	20240215	191500	91061602	465	465	465	465	0
28	20240215	191400	91061602	465	465	465	465	0
29	20240215	191300	91061602	465	465	465	465	0
30	20240215	191200	91061602	465	465	465	465	0
31	20240215	191100	91061602	465	465	465	465	0
32	20240215	191000	91061602	465	465	465	465	4334
33	20240215	190900	91061602	465	465	465	465	0
34	20240215	190800	91061602	465	465	465	465	0
35	20240215	190700	91061602	465	465	465	465	0
36	20240215	190600	91061602	465	465	465	465	0
37	20240215	190500	91061602	465	465	465	465	0
38	20240215	190400	91061602	465	465	465	465	0
39	20240215	190300	91061602	465	465	465	465	0
40	20240215	190200	91061602	465	465	465	465	0
41	20240215	190100	91061602	465	465	465	465	0
42	20240215	190000	91061602	465	465	465	465	0
43	20240215	185900	91061602	465	465	465	465	0
44	20240215	185800	91061602	465	465	465	465	0
45	20240215	185700	91061602	465	465	465	465	0
46	20240215	185600	91061602	465	465	465	465	0
47	20240215	185500	91061602	465	465	465	465	0
48	20240215	185400	91061602	465	465	465	465	0
49	20240215	185300	91061602	465	465	465	465	0
50	20240215	185200	91061602	465	465	465	465	0
51	20240215	185100	91061602	465	465	465	465	0
52	20240215	185000	91061602	465	465	465	465	0
53	20240215	184900	91061602	465	465	465	465	0
54	20240215	184800	91061602	465	465	465	465	0
55	20240215	184700	91061602	465	465	465	465	0
56	20240215	184600	91061602	465	465	465	465	0
57	20240215	184500	91061602	465	465	465	465	0
58	20240215	184400	91061602	465	465	465	465	0
59	20240215	184300	91061602	465	465	465	465	0
60	20240215	184200	91061602	465	465	465	465	0
61	20240215	184100	91061602	465	465	465	465	0
62	20240215	184000	91061602	465	465	465	465	4334
63	20240215	183900	91061602	465	465	465	465	0
64	20240215	183800	91061602	465	465	465	465	0
65	20240215	183700	91061602	465	465	465	465	0
66	20240215	183600	91061602	465	465	465	465	0
67	20240215	183500	91061602	465	465	465	465	0
68	20240215	183400	91061602	465	465	465	465	0
69	20240215	183300	91061602	465	465	465	465	0
70	20240215	183200	91061602	465	465	465	465	0
71	20240215	183100	91061602	465	465	465	465	0
72	20240215	183000	91061602	465	465	465	465	0
73	20240215	182900	91061602	465	465	465	465	0
74	20240215	182800	91061602	465	465	465	465	0
75	20240215	182700	91061602	465	465	465	465	0
76	20240215	182600	91061602	465	465	465	465	0
77	20240215	182500	91061602	465	465	465	465	0
78	20240215	182400	91061602	465	465	465	465	0
79	20240215	182300	91061602	465	465	465	465	0
80	20240215	182200	91061602	465	465	465	465	0
81	20240215	182100	91061602	465	465	465	465	0
82	20240215	182000	91061602	465	465	465	465	0
83	20240215	181900	91061602	465	465	465	465	0
84	20240215	181800	91061602	465	465	465	465	0
85	20240215	181700	91061602	465	465	465	465	0
86	20240215	181600	91061602	465	465	465	465	0
87	20240215	181500	91061602	465	465	465	465	0
88	20240215	181400	91061602	465	465	465	465	0
89	20240215	181300	91061602	465	465	465	465	0
90	20240215	181200	91061602	465	465	465	465	0
91	20240215	181100	91061602	465	465	465	465	0
92	20240215	181000	91061602	465	465	465	465	4334
93	20240215	180900	91061602	465	465	465	465	0
94	20240215	180800	91061602	465	465	465	465	0
95	20240215	180700	91061602	465	465	465	465	0
96	20240215	180600	91061602	465	465	465	465	0
97	20240215	180500	91061602	465	465	465	465	0
98	20240215	180400	91061602	465	465	465	465	0
99	20240215	180300	91061602	465	465	465	465	0
100	20240215	180200	91061602	465	465	465	465	0
101	20240215	180100	91061602	465	465	465	465	0
102	20240215	180000	91061602	465	465	465	465	0
103	20240215	175900	91061602	465	465	465	465	0
104	20240215	175800	91061602	465	465	465	465	0
105	20240215	175700	91061602	465	465	465	465	0
106	20240215	175600	91061602	465	465	465	465	0
107	20240215	175500	91061602	465	465	465	465	0
108	20240215	175400	91061602	465	465	465	465	0
109	20240215	175300	91061602	465	465	465	465	0
110	20240215	175200	91061602	465	465	465	465	0
111	20240215	175100	91061602	465	465	465	465	0
112	20240215	175000	91061602	465	465	465	465	0
113	20240215	174900	91061602	465	465	465	465	0
114	20240215	174800	91061602	465	465	465	465	0
115	20240215	174700	91061602	465	465	465	465	0
116	20240215	174600	91061602	465	465	465	465	0
117	20240215	174500	91061602	465	465	465	465	0
118	20240215	174400	91061602	465	465	465	465	0
119	20240215	174300	91061602	465	465	465	465	0
120	20240215	174200	91061602	465	465	465	465	0
121	20240215	174100	91061602	465	465	465	465	0
122	20240215	174000	91061602	465	465	465	465	4334
123	20240215	173900	91061602	465	465	465	465	0
124	20240215	173800	91061602	465	465	465	465	0
125	20240215	173700	91061602	465	465	465	465	0
126	20240215	173600	91061602	465	465	465	465	0
127	20240215	173500	91061602	465	465	465	465	0
128	20240215	173400	91061602	465	465	465	465	0
129	20240215	173300	91061602	465	465	465	465	0
130	20240215	173200	91061602	465	465	465	465	0
131	20240215	173100	91061602	465	465	465	465	0
132	20240215	173000	91061602	465	465	465	465	0
133	20240215	172900	91061602	465	465	465	465	0
134	20240215	172800	91061602	465	465	465	465	0
135	20240215	172700	91061602	465	465	465	465	0
136	20240215	172600	91061602	465	465	465	465	0
137	20240215	172500	91061602	465	465	465	465	0
138	20240215	172400	91061602	465	465	465	465	0
139	20240215	172300	91061602	465	465	465	465	0
140	20240215	172200	91061602	465	465	465	465	0
141	20240215	172100	91061602	465	465	465	465	0
142	20240215	172000	91061602	465	465	465	465	0
143	20240215	171900	91061602	465	465	465	465	0
144	20240215	171800	91061602	465	465	465	465	0
145	20240215	171700	91061602	465	465	465	465	0
146	20240215	171600	91061602	465	465	465	465	0
147	20240215	171500	91061602	465	465	465	465	0
148	20240215	171400	91061602	465	465	465	465	0
149	20240215	171300	91061602	465	465	465	465	0
150	20240215	171200	91061602	465	465	465	465	0
151	20240215	171100	91061602	465	465	465	465	0
152	20240215	171000	91061602	465	465	465	465	4334
153	20240215	170900	91061602	465	465	465	465	0
154	20240215	170800	91061602	465	465	465	465	0
155	20240215	170700	91061602	465	465	465	465	0
156	20240215	170600	91061602	465	465	465	465	0
157	20240215	170500	91061602	465	465	465	465	0
158	20240215	170400	91061602	465	465	465	465	0
159	20240215	170300	91061602	465	465	465	465	0
160	20240215	170200	91061602	465	465	465	465	0
161	20240215	170100	91061602	465	465	465	465	0
162	20240215	170000	91061602	465	465	465	465	0
163	20240215	165900	91061602	465	465	465	465	0
164	20240215	165800	91061602	465	465	465	465	0
165	20240215	165700	91061602	465	465	465	465	0
166	20240215	165600	91061602	465	465	465	465	0
167	20240215	165500	91061602	465	465	465	465	0
168	20240215	165400	91061602	465	465	465	465	0
169	20240215	165300	91061602	465	465	465	465	0
170	20240215	165200	91061602	465	465	465	465	0
171	20240215	165100	91061602	465	465	465	465	0
172	20240215	165000	91061602	465	465	465	465	0
173	20240215	164900	91061602	465	465	465	465	0
174	20240215	164800	91061602	465	465	465	465	0
175	20240215	164700	91061602	465	465	465	465	0
176	20240215	164600	91061602	465	465	465	465	0
177	20240215	164500	91061602	465	465	465	465	0
178	20240215	164400	91061602	465	465	465	465	0
179	20240215	164300	91061602	465	465	465	465	0
180	20240215	164200	91061602	465	465	465	465	0
181	20240215	164100	91061602	465	465	465	465	0
182	20240215	164000	91061602	465	465	465	465	4334
183	20240215	163900	91061602	465	465	465	465	0
184	20240215	163800	91061602	465	465	465	465	0
185	20240215	163700	91061602	465	465	465	465	0
186	20240215	163600	91061602	465	465	465	465	0
187	20240215	163500	91061602	465	465	465	465	0
188	20240215	163400	91061602	465	465	465	465	0
189	20240215	163300	91061602	465	465	465	465	0
190	20240215	163200	91061602	465	465	465	465	0
191	20240215	163100	91061602	465	465	465	465	0
192	20240215	163000	91061602	465	465	465	465	0
193	20240215	162900	91061602	465	465	465	465	0
194	20240215	162800	91061602	465	465	465	465	0
195	20240215	162700	91061602	465	465	465	465	0
196	20240215	162600	91061602	465	465	465	465	0
197	20240215	162500	91061602	465	465	465	465	0
198	20240215	162400	91061602	465	465	465	465	0
199	20240215	162300	91061602	465	465	465	465	0
200	20240215	162200	91061602	465	465	465	465	0
201	20240215	162100	91061602	465	465	465	465	0
202	20240215	162000	91061602	465	465	465	465	0
203	20240215	161900	91061602	465	465	465	465	0
204	20240215	161800	91061602	465	465	465	465	0
205	20240215	161700	91061602	465	465	465	465	0
206	20240215	161600	91061602	465	465	465	465	0
207	20240215	161500	91061602	465	465	465	465	0
208	20240215	161400	91061602	465	465	465	465	0
209	20240215	161300	91061602	465	465	465	465	0
210	20240215	161200	91061602	465	465	465	465	0
211	20240215	161100	91061602	465	465	465	465	0
212	20240215	161000	91061602	465	465	465	465	4334
213	20240215	160900	91061602	465	465	465	465	0
214	20240215	160800	91061602	465	465	465	465	0
215	20240215	160700	91061602	465	465	465	465	0
216	20240215	160600	91061602	465	465	465	465	0
217	20240215	160500	91061602	465	465	465	465	0
218	20240215	160400	91061602	465	465	465	465	0
219	20240215	160300	91061602	465	465	465	465	0
220	20240215	160200	91061602	465	465	465	465	0
221	20240215	160100	91061602	465	465	465	465	0
222	20240215	160000	91061602	465	465	465	465	0
223	20240215	155900	91061602	465	465	465	465	0
224	20240215	155800	91061602	465	465	465	465	0
225	20240215	155700	91061602	465	465	465	465	0
226	20240215	155600	91061602	465	465	465	465	0
227	20240215	155500	91061602	465	465	465	465	0
228	20240215	155400	91061602	465	465	465	465	0
229	20240215	155300	91061602	465	465	465	465	0
230	20240215	155200	91061602	465	465	465	465	0
231	20240215	155100	91061602	465	465	465	465	0
232	20240215	155000	91061602	465	465	465	465	0
233	20240215	154900	91061602	465	465	465	465	0
234	20240215	154800	91061602	465	465	465	465	0
235	20240215	154700	91061602	465	465	465	465	0
236	20240215	154600	91061602	465	465	465	465	0
237	20240215	154500	91061602	465	465	465	465	0
238	20240215	154400	91061602	465	465	465	465	0
239	20240215	154300	91061602	465	465	465	465	0
240	20240215	154200	91061602	465	465	465	465	0
241	20240215	154100	91061602	465	465	465	465	0
242	20240215	154000	91061602	465	465	465	465	4334
243	20240215	153900	91061602	465	465	465	465	0
244	20240215	153800	91061602	465	465	465	465	0
245	20240215	153700	91061602	465	465	465	465	0
246	20240215	153600	91061602	465	465	465	465	0
247	20240215	153500	91061602	465	465	465	465	0
248	20240215	153400	91061602	465	465	465	465	0
249	20240215	153300	91061602	465	465	465	465	0
250	20240215	153200	91061602	465	465	465	465	0
251	20240215	153100	91061602	465	465	465	465	0
252	20240215	153000	91061602	465	465	465	465	4334
253	20240215	152900	89046292	455	455	455	455	0
254	20240215	152800	89046292	455	455	455	455	0
255	20240215	152700	89046292	455	455	455	455	0
256	20240215	152600	89046292	455	455	455	455	0
257	20240215	152500	89046292	455	455	455	455	0
258	20240215	152400	89046292	455	455	455	455	0
259	20240215	152300	89046292	455	455	455	455	0
260	20240215	152200	89046292	455	455	455	455	0
261	20240215	152100	89046292	455	455	455	455	0
262	20240215	152000	89046292	455	455	455	455	0
263	20240215	151900	89046292	455	460	460	455	2547
264	20240215	151800	87879642	460	461	461	460	28
265	20240215	151700	87866753	461	460	461	460	71
266	20240215	151600	87834092	460	460	460	460	468
267	20240215	151500	87618812	460	460	460	460	6
268	20240215	151400	87616052	460	460	460	460	0
269	20240215	151300	87616052	460	460	460	460	0
270	20240215	151200	87616052	460	460	460	460	17
271	20240215	151100	87608232	460	459	460	459	2
272	20240215	151000	87607313	462	462	462	462	30
273	20240215	150900	87593453	462	462	462	462	30
274	20240215	150800	87579593	462	462	462	462	0
275	20240215	150700	87579593	462	462	462	462	0
276	20240215	150600	87579593	462	462	462	462	0
277	20240215	150500	87579593	462	460	462	455	2001
278	20240215	150400	86666338	461	461	461	461	0
279	20240215	150300	86666338	461	461	461	461	0
280	20240215	150200	86666338	461	461	461	461	0
281	20240215	150100	86666338	461	461	461	461	0
282	20240215	150000	86666338	461	461	461	461	0
283	20240215	145900	86666338	461	462	462	455	8001
284	20240215	145800	83003524	461	461	461	461	0
285	20240215	145700	83003524	461	461	461	461	0
286	20240215	145600	83003524	461	461	461	461	0
287	20240215	145500	83003524	461	461	461	461	0
288	20240215	145400	83003524	461	461	461	461	0
289	20240215	145300	83003524	461	461	461	461	1537
290	20240215	145200	82294967	461	461	461	461	0
291	20240215	145100	82294967	461	461	461	461	0
292	20240215	145000	82294967	461	462	462	461	3114
293	20240215	144900	80859313	461	462	462	461	747
294	20240215	144800	80514485	464	464	464	464	0
295	20240215	144700	80514485	464	464	464	464	0
296	20240215	144600	80514485	464	464	464	464	1
297	20240215	144500	80514021	463	463	463	463	1
298	20240215	144400	80513558	463	463	463	463	1
299	20240215	144300	80513095	463	461	463	461	34
300	20240215	144200	80497367	461	461	461	461	0
301	20240215	144100	80497367	461	461	461	461	0
302	20240215	144000	80497367	461	461	461	461	0
303	20240215	143900	80497367	461	461	461	461	40
304	20240215	143800	80478927	461	461	461	461	0
305	20240215	143700	80478927	461	461	461	461	0
306	20240215	143600	80478927	461	461	461	461	0
307	20240215	143500	80478927	461	461	461	461	0
308	20240215	143400	80478927	461	461	461	461	0
309	20240215	143300	80478927	461	461	461	461	747
310	20240215	143200	80134560	464	464	464	464	0
311	20240215	143100	80134560	464	464	464	464	0
312	20240215	143000	80134560	464	464	464	464	0
313	20240215	142900	80134560	464	464	464	464	0
314	20240215	142800	80134560	464	464	464	464	9
315	20240215	142700	80130384	464	464	464	464	0
316	20240215	142600	80130384	464	464	464	464	0
317	20240215	142500	80130384	464	464	464	464	0
318	20240215	142400	80130384	464	464	464	464	0
319	20240215	142300	80130384	464	464	464	464	0
320	20240215	142200	80130384	464	464	464	464	0
321	20240215	142100	80130384	464	464	464	464	0
322	20240215	142000	80130384	464	464	464	464	0
323	20240215	141900	80130384	464	464	464	464	0
324	20240215	141800	80130384	464	464	464	464	0
325	20240215	141700	80130384	464	464	464	464	0
326	20240215	141600	80130384	464	464	464	464	0
327	20240215	141500	80130384	464	464	464	464	0
328	20240215	141400	80130384	464	464	464	464	0
329	20240215	141300	80130384	464	464	464	464	0
330	20240215	141200	80130384	464	464	464	464	0
331	20240215	141100	80130384	464	464	464	464	0
332	20240215	141000	80130384	464	464	464	464	0
333	20240215	140900	80130384	464	464	464	464	0
334	20240215	140800	80130384	464	464	464	464	0
335	20240215	140700	80130384	464	464	464	464	0
336	20240215	140600	80130384	464	464	464	464	274
337	20240215	140500	80003248	464	463	464	463	4000
338	20240215	140400	78147932	463	463	463	463	0
339	20240215	140300	78147932	463	463	463	463	0
340	20240215	140200	78147932	463	459	463	459	6000
341	20240215	140100	75378733	459	459	459	459	0
342	20240215	140000	75378733	459	459	459	459	6
343	20240215	135900	75375979	459	459	459	459	0
344	20240215	135800	75375979	459	459	459	459	0
345	20240215	135700	75375979	459	459	459	459	0
346	20240215	135600	75375979	459	459	459	459	0
347	20240215	135500	75375979	459	459	459	459	6
348	20240215	135400	75373225	459	459	459	459	0
349	20240215	135300	75373225	459	459	459	459	60
350	20240215	135200	75345685	459	459	459	459	0
351	20240215	135100	75345685	459	459	459	459	0
352	20240215	135000	75345685	459	459	459	459	0
353	20240215	134900	75345685	459	459	459	459	0
354	20240215	134800	75345685	459	459	459	459	0
355	20240215	134700	75345685	459	459	459	459	0
356	20240215	134600	75345685	459	459	459	459	0
357	20240215	134500	75345685	459	459	459	459	90
358	20240215	134400	75304375	459	459	459	459	0
359	20240215	134300	75304375	459	458	459	458	2
360	20240215	134200	75303458	456	456	456	456	0
361	20240215	134100	75303458	456	456	456	456	0
362	20240215	134000	75303458	456	456	456	456	0
363	20240215	133900	75303458	456	456	456	456	0
364	20240215	133800	75303458	456	456	456	456	0
365	20240215	133700	75303458	456	456	456	456	0
366	20240215	133600	75303458	456	456	456	456	0
367	20240215	133500	75303458	456	456	456	456	0
368	20240215	133400	75303458	456	458	458	456	2146
369	20240215	133300	74323352	457	458	458	457	2389
370	20240215	133200	73231079	458	458	458	458	0
371	20240215	133100	73231079	458	458	458	458	0
372	20240215	133000	73231079	458	458	458	458	0
373	20240215	132900	73231079	458	458	458	458	0
374	20240215	132800	73231079	458	458	458	458	0
375	20240215	132700	73231079	458	458	458	458	249
376	20240215	132600	73117037	458	458	458	458	0
377	20240215	132500	73117037	458	458	458	458	0
378	20240215	132400	73117037	458	458	458	458	0
379	20240215	132300	73117037	458	458	458	458	0
380	20240215	132200	73117037	458	458	458	458	0
381	20240215	132100	73117037	458	458	458	458	0
382	20240215	132000	73117037	458	458	458	458	0
383	20240215	131900	73117037	458	458	458	458	0
384	20240215	131800	73117037	458	458	458	458	0
385	20240215	131700	73117037	458	458	458	458	0
386	20240215	131600	73117037	458	458	458	458	0
387	20240215	131500	73117037	458	458	458	458	0
388	20240215	131400	73117037	458	459	459	458	249
389	20240215	131300	73002987	462	462	462	462	0
390	20240215	131200	73002987	462	462	462	462	508
391	20240215	131100	72768291	459	459	459	459	0
392	20240215	131000	72768291	459	459	459	459	0
393	20240215	130900	72768291	459	459	459	459	15
394	20240215	130800	72761406	462	462	462	462	645
395	20240215	130700	72463416	459	459	459	459	0
396	20240215	130600	72463416	459	459	459	459	0
397	20240215	130500	72463416	459	459	459	459	3
398	20240215	130400	72462039	462	462	462	462	3
399	20240215	130300	72460653	462	459	462	459	2
400	20240215	130200	72459732	462	462	462	462	2001
401	20240215	130100	71535270	460	460	460	460	249
402	20240215	130000	71420730	458	458	458	458	0
403	20240215	125900	71420730	458	458	458	458	0
404	20240215	125800	71420730	458	458	458	458	0
405	20240215	125700	71420730	458	458	458	458	0
406	20240215	125600	71420730	458	458	458	458	0
407	20240215	125500	71420730	458	458	458	458	0
408	20240215	125400	71420730	458	458	458	458	0
409	20240215	125300	71420730	458	458	458	458	0
410	20240215	125200	71420730	458	458	458	458	0
411	20240215	125100	71420730	458	458	458	458	0
412	20240215	125000	71420730	458	458	458	458	0
413	20240215	124900	71420730	458	458	458	458	0
414	20240215	124800	71420730	458	461	461	458	249
415	20240215	124700	71306410	462	462	462	462	5
416	20240215	124600	71304100	463	463	463	463	0
417	20240215	124500	71304100	463	463	463	463	0
418	20240215	124400	71304100	463	463	463	463	1977
419	20240215	124300	70388749	463	462	463	462	97
420	20240215	124200	70343839	461	461	461	461	0
421	20240215	124100	70343839	461	461	461	461	0
422	20240215	124000	70343839	461	461	461	461	0
423	20240215	123900	70343839	461	461	461	461	0
424	20240215	123800	70343839	461	461	461	461	0
425	20240215	123700	70343839	461	461	461	461	0
426	20240215	123600	70343839	461	461	461	461	0
427	20240215	123500	70343839	461	461	461	461	0
428	20240215	123400	70343839	461	461	461	461	0
429	20240215	123300	70343839	461	459	461	459	7390
430	20240215	123200	66938010	459	459	460	459	8
431	20240215	123100	66934333	459	459	459	459	775
432	20240215	123000	66578608	459	459	459	459	0
433	20240215	122900	66578608	459	459	459	459	0
434	20240215	122800	66578608	459	459	459	459	0
435	20240215	122700	66578608	459	459	459	459	124
436	20240215	122600	66521692	459	459	459	459	0
437	20240215	122500	66521692	459	459	459	459	0
438	20240215	122400	66521692	459	459	459	459	0
439	20240215	122300	66521692	459	459	459	459	10
440	20240215	122200	66517102	459	459	459	459	0
441	20240215	122100	66517102	459	459	459	459	0
442	20240215	122000	66517102	459	459	459	459	0
443	20240215	121900	66517102	459	459	459	459	41
444	20240215	121800	66498283	458	458	458	458	0
445	20240215	121700	66498283	458	458	458	458	1611
446	20240215	121600	65760445	457	457	457	457	0
447	20240215	121500	65760445	457	457	457	457	0
448	20240215	121400	65760445	457	457	457	457	0
449	20240215	121300	65760445	457	457	457	457	0
450	20240215	121200	65760445	457	457	457	457	0
451	20240215	121100	65760445	457	457	457	457	0
452	20240215	121000	65760445	457	457	457	457	0
453	20240215	120900	65760445	457	457	457	457	0
454	20240215	120800	65760445	457	457	457	457	10
455	20240215	120700	65755875	457	457	457	457	0
456	20240215	120600	65755875	457	457	457	457	0
457	20240215	120500	65755875	457	457	457	457	0
458	20240215	120400	65755875	457	457	457	457	21
459	20240215	120300	65746278	457	457	457	457	1
460	20240215	120200	65745821	456	456	456	456	0
461	20240215	120100	65745821	456	456	456	456	0
462	20240215	120000	65745821	456	456	456	456	600
463	20240215	115900	65472221	458	458	458	458	0
464	20240215	115800	65472221	458	458	458	458	0
465	20240215	115700	65472221	458	458	458	458	0
466	20240215	115600	65472221	458	458	458	458	0
467	20240215	115500	65472221	458	458	458	458	0
468	20240215	115400	65472221	458	458	458	458	0
469	20240215	115300	65472221	458	458	458	458	0
470	20240215	115200	65472221	458	458	458	458	0
471	20240215	115100	65472221	458	458	458	458	3
472	20240215	115000	65470847	455	455	455	455	913
473	20240215	114900	65055432	458	458	458	458	0
474	20240215	114800	65055432	458	458	458	458	0
475	20240215	114700	65055432	458	458	458	458	2
476	20240215	114600	65054516	458	458	458	458	0
477	20240215	114500	65054516	458	458	458	458	0
478	20240215	114400	65054516	458	458	458	458	2
479	20240215	114300	65053600	455	455	455	455	0
480	20240215	114200	65053600	455	457	457	455	913
481	20240215	114100	64638180	458	458	458	458	0
482	20240215	114000	64638180	458	458	458	458	0
483	20240215	113900	64638180	458	458	458	458	0
484	20240215	113800	64638180	458	458	458	458	0
485	20240215	113700	64638180	458	458	458	458	1
486	20240215	113600	64637722	454	454	454	454	0
487	20240215	113500	64637722	454	455	455	454	53
488	20240215	113400	64613656	454	456	456	454	913
489	20240215	113300	64199146	458	458	458	458	0
490	20240215	113200	64199146	458	458	458	458	0
491	20240215	113100	64199146	458	458	458	458	300
492	20240215	113000	64061746	458	457	458	457	2
493	20240215	112900	64060831	454	454	454	454	0
494	20240215	112800	64060831	454	454	454	454	0
495	20240215	112700	64060831	454	455	455	454	914
496	20240215	112600	63645388	458	458	458	458	0
497	20240215	112500	63645388	458	458	458	458	0
498	20240215	112400	63645388	458	458	458	458	0
499	20240215	112300	63645388	458	458	458	458	25
500	20240215	112200	63633938	455	455	455	455	0
501	20240215	112100	63633938	455	455	455	455	0
502	20240215	112000	63633938	455	455	455	455	0
503	20240215	111900	63633938	455	455	455	455	0
504	20240215	111800	63633938	455	455	455	455	913
505	20240215	111700	63218523	455	456	456	455	500
506	20240215	111600	62991017	455	455	455	455	0
507	20240215	111500	62991017	455	455	455	455	0
508	20240215	111400	62991017	455	455	455	455	0
509	20240215	111300	62991017	455	455	455	455	0
510	20240215	111200	62991017	455	455	455	455	0
511	20240215	111100	62991017	455	455	455	455	0
512	20240215	111000	62991017	455	455	455	455	913
513	20240215	110900	62575602	458	458	458	458	0
514	20240215	110800	62575602	458	458	458	458	1
515	20240215	110700	62575144	458	458	458	458	0
516	20240215	110600	62575144	458	458	458	458	2
517	20240215	110500	62574228	458	458	458	458	0
518	20240215	110400	62574228	458	457	458	457	2
519	20240215	110300	62573313	454	454	454	454	0
520	20240215	110200	62573313	454	456	456	454	914
521	20240215	110100	62157529	459	459	459	459	0
522	20240215	110000	62157529	459	459	459	459	0
523	20240215	105900	62157529	459	455	459	455	1652
524	20240215	105800	61405853	454	454	454	454	0
525	20240215	105700	61405853	454	454	454	454	0
526	20240215	105600	61405853	454	454	454	454	0
527	20240215	105500	61405853	454	454	454	454	0
528	20240215	105400	61405853	454	458	458	454	1495
529	20240215	105300	60723623	458	458	458	458	0
530	20240215	105200	60723623	458	458	458	458	0
531	20240215	105100	60723623	458	458	458	458	1
532	20240215	105000	60723165	454	454	454	454	0
533	20240215	104900	60723165	454	454	454	454	0
534	20240215	104800	60723165	454	454	454	454	0
535	20240215	104700	60723165	454	454	454	454	0
536	20240215	104600	60723165	454	456	456	454	914
537	20240215	104500	60308028	458	458	458	458	0
538	20240215	104400	60308028	458	458	458	458	0
539	20240215	104300	60308028	458	458	458	458	0
540	20240215	104200	60308028	458	458	458	458	21
541	20240215	104100	60298410	459	459	459	459	500
542	20240215	104000	60068910	460	460	460	460	0
543	20240215	103900	60068910	460	457	460	457	2000
544	20240215	103800	59153305	454	455	455	454	914
545	20240215	103700	58737785	460	460	460	460	13
546	20240215	103600	58731805	455	460	460	455	25001
547	20240215	103500	47352854	456	456	456	456	0
548	20240215	103400	47352854	456	456	456	456	0
549	20240215	103300	47352854	456	456	456	456	0
550	20240215	103200	47352854	456	456	456	456	0
551	20240215	103100	47352854	456	457	457	456	1000
552	20240215	103000	46896853	456	456	456	456	914
553	20240215	102900	46480069	460	460	460	460	1
554	20240215	102800	46479609	460	460	460	460	0
555	20240215	102700	46479609	460	460	460	460	0
556	20240215	102600	46479609	460	460	460	460	0
557	20240215	102500	46479609	460	460	460	460	0
558	20240215	102400	46479609	460	460	460	460	1
559	20240215	102300	46479149	455	455	455	455	0
560	20240215	102200	46479149	455	455	455	455	914
561	20240215	102100	46063279	460	460	460	460	0
562	20240215	102000	46063279	460	460	460	460	0
563	20240215	101900	46063279	460	460	460	460	0
564	20240215	101800	46063279	460	460	460	460	0
565	20240215	101700	46063279	460	460	460	455	3
566	20240215	101600	46061904	455	455	455	455	0
567	20240215	101500	46061904	455	455	455	455	914
568	20240215	101400	45646034	455	455	455	455	0
569	20240215	101300	45646034	455	455	455	455	0
570	20240215	101200	45646034	455	455	455	455	0
571	20240215	101100	45646034	455	455	455	455	4613
572	20240215	101000	43547119	455	455	455	455	0
573	20240215	100900	43547119	455	455	455	455	2000
574	20240215	100800	42637119	455	455	455	455	0
575	20240215	100700	42637119	455	455	455	455	0
576	20240215	100600	42637119	455	456	456	455	914
577	20240215	100500	42220996	461	461	461	461	0
578	20240215	100400	42220996	461	461	461	461	0
579	20240215	100300	42220996	461	457	461	455	7940
580	20240215	100200	38602077	457	457	457	457	0
581	20240215	100100	38602077	457	457	457	457	0
582	20240215	100000	38602077	457	457	457	457	0
583	20240215	095900	38602077	457	457	457	457	0
584	20240215	095800	38602077	457	457	457	457	914
585	20240215	095700	38184379	459	459	459	459	5
586	20240215	095600	38182084	457	457	457	457	0
587	20240215	095500	38182084	457	457	457	457	0
588	20240215	095400	38182084	457	457	457	457	1
589	20240215	095300	38181627	457	457	457	457	0
590	20240215	095200	38181627	457	457	457	457	0
591	20240215	095100	38181627	457	457	457	457	0
592	20240215	095000	38181627	457	458	458	457	914
593	20240215	094900	37763871	457	457	457	457	0
594	20240215	094800	37763871	457	457	457	457	0
595	20240215	094700	37763871	457	457	457	457	0
596	20240215	094600	37763871	457	457	457	457	0
597	20240215	094500	37763871	457	457	457	457	0
598	20240215	094400	37763871	457	457	457	457	0
599	20240215	094300	37763871	457	457	457	457	0
600	20240215	094200	37763871	457	461	461	457	1004
601	20240215	094100	37304683	458	458	458	458	95
602	20240215	094000	37261173	458	458	458	458	347
603	20240215	093900	37102247	458	458	458	458	5
604	20240215	093800	37099957	458	458	458	458	197
605	20240215	093700	37009731	458	458	458	458	50
606	20240215	093600	36986831	457	456	457	456	101
607	20240215	093500	36940675	456	456	456	456	34
608	20240215	093400	36925171	455	456	456	455	1914
609	20240215	093300	36053301	456	456	456	456	83
610	20240215	093200	36015453	456	456	456	456	0
611	20240215	093100	36015453	456	456	456	456	50
612	20240215	093000	35992653	457	457	457	457	0
613	20240215	092900	35992653	457	457	457	457	0
614	20240215	092800	35992653	457	456	457	455	6002
615	20240215	092700	33261470	456	456	456	456	150
616	20240215	092600	33193070	456	458	458	456	1727
617	20240215	092500	32403905	458	458	458	458	12
618	20240215	092400	32398409	458	458	458	458	3
619	20240215	092300	32397035	456	456	456	456	0
620	20240215	092200	32397035	456	459	459	456	401
621	20240215	092100	32214041	455	455	455	455	0
622	20240215	092000	32214041	455	455	455	455	20
623	20240215	091900	32204941	455	455	455	455	0
624	20240215	091800	32204941	455	461	461	455	915
625	20240215	091700	31788455	455	455	455	455	1400
626	20240215	091600	31151455	455	457	457	455	8000
627	20240215	091500	27509896	456	459	459	456	5230
628	20240215	091400	25121889	461	463	463	460	1212
629	20240215	091300	24562758	461	461	461	461	119
630	20240215	091200	24507899	461	461	461	461	1035
631	20240215	091100	24030764	463	463	463	463	130
632	20240215	091000	23970574	462	462	462	462	1000
633	20240215	090900	23508574	462	458	464	458	3012
634	20240215	090800	22128450	457	457	457	457	153
635	20240215	090700	22058529	455	456	459	455	5001
636	20240215	090600	19782440	458	460	460	455	1681
637	20240215	090500	19015700	460	463	463	460	1901
638	20240215	090400	18140123	466	466	466	466	1077
639	20240215	090300	17638241	466	466	466	466	1
640	20240215	090200	17637775	462	472	472	462	5643
641	20240215	090100	15012966	464	474	475	464	22040
642	20240215	090000	4707118	474	479	479	470	9836