KissMeData/131760/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	201600	170975646	920	920	920	920	1303
3	20240215	201500	170975646	920	920	920	920	0
4	20240215	201400	170975646	920	920	920	920	0
5	20240215	201300	170975646	920	920	920	920	0
6	20240215	201200	170975646	920	920	920	920	0
7	20240215	201100	170975646	920	920	920	920	0
8	20240215	201000	170975646	920	920	920	920	0
9	20240215	200900	170975646	920	920	920	920	0
10	20240215	200800	170975646	920	920	920	920	0
11	20240215	200700	170975646	920	920	920	920	0
12	20240215	200600	170975646	920	920	920	920	0
13	20240215	200500	170975646	920	920	920	920	0
14	20240215	200400	170975646	920	920	920	920	0
15	20240215	200300	170975646	920	920	920	920	0
16	20240215	200200	170975646	920	920	920	920	0
17	20240215	200100	170975646	920	920	920	920	0
18	20240215	200000	170975646	920	920	920	920	0
19	20240215	195900	170975646	920	920	920	920	0
20	20240215	195800	170975646	920	920	920	920	0
21	20240215	195700	170975646	920	920	920	920	0
22	20240215	195600	170975646	920	920	920	920	0
23	20240215	195500	170975646	920	920	920	920	0
24	20240215	195400	170975646	920	920	920	920	0
25	20240215	195300	170975646	920	920	920	920	0
26	20240215	195200	170975646	920	920	920	920	0
27	20240215	195100	170975646	920	920	920	920	0
28	20240215	195000	170975646	920	920	920	920	0
29	20240215	194900	170975646	920	920	920	920	0
30	20240215	194800	170975646	920	920	920	920	0
31	20240215	194700	170975646	920	920	920	920	0
32	20240215	194600	170975646	920	920	920	920	1303
33	20240215	194500	170975646	920	920	920	920	0
34	20240215	194400	170975646	920	920	920	920	0
35	20240215	194300	170975646	920	920	920	920	0
36	20240215	194200	170975646	920	920	920	920	0
37	20240215	194100	170975646	920	920	920	920	0
38	20240215	194000	170975646	920	920	920	920	0
39	20240215	193900	170975646	920	920	920	920	0
40	20240215	193800	170975646	920	920	920	920	0
41	20240215	193700	170975646	920	920	920	920	0
42	20240215	193600	170975646	920	920	920	920	0
43	20240215	193500	170975646	920	920	920	920	0
44	20240215	193400	170975646	920	920	920	920	0
45	20240215	193300	170975646	920	920	920	920	0
46	20240215	193200	170975646	920	920	920	920	0
47	20240215	193100	170975646	920	920	920	920	0
48	20240215	193000	170975646	920	920	920	920	0
49	20240215	192900	170975646	920	920	920	920	0
50	20240215	192800	170975646	920	920	920	920	0
51	20240215	192700	170975646	920	920	920	920	0
52	20240215	192600	170975646	920	920	920	920	0
53	20240215	192500	170975646	920	920	920	920	0
54	20240215	192400	170975646	920	920	920	920	0
55	20240215	192300	170975646	920	920	920	920	0
56	20240215	192200	170975646	920	920	920	920	0
57	20240215	192100	170975646	920	920	920	920	0
58	20240215	192000	170975646	920	920	920	920	0
59	20240215	191900	170975646	920	920	920	920	0
60	20240215	191800	170975646	920	920	920	920	0
61	20240215	191700	170975646	920	920	920	920	0
62	20240215	191600	170975646	920	920	920	920	1303
63	20240215	191500	170975646	920	920	920	920	0
64	20240215	191400	170975646	920	920	920	920	0
65	20240215	191300	170975646	920	920	920	920	0
66	20240215	191200	170975646	920	920	920	920	0
67	20240215	191100	170975646	920	920	920	920	0
68	20240215	191000	170975646	920	920	920	920	0
69	20240215	190900	170975646	920	920	920	920	0
70	20240215	190800	170975646	920	920	920	920	0
71	20240215	190700	170975646	920	920	920	920	0
72	20240215	190600	170975646	920	920	920	920	0
73	20240215	190500	170975646	920	920	920	920	0
74	20240215	190400	170975646	920	920	920	920	0
75	20240215	190300	170975646	920	920	920	920	0
76	20240215	190200	170975646	920	920	920	920	0
77	20240215	190100	170975646	920	920	920	920	0
78	20240215	190000	170975646	920	920	920	920	0
79	20240215	185900	170975646	920	920	920	920	0
80	20240215	185800	170975646	920	920	920	920	0
81	20240215	185700	170975646	920	920	920	920	0
82	20240215	185600	170975646	920	920	920	920	0
83	20240215	185500	170975646	920	920	920	920	0
84	20240215	185400	170975646	920	920	920	920	0
85	20240215	185300	170975646	920	920	920	920	0
86	20240215	185200	170975646	920	920	920	920	0
87	20240215	185100	170975646	920	920	920	920	0
88	20240215	185000	170975646	920	920	920	920	0
89	20240215	184900	170975646	920	920	920	920	0
90	20240215	184800	170975646	920	920	920	920	0
91	20240215	184700	170975646	920	920	920	920	0
92	20240215	184600	170975646	920	920	920	920	1303
93	20240215	184500	170975646	920	920	920	920	0
94	20240215	184400	170975646	920	920	920	920	0
95	20240215	184300	170975646	920	920	920	920	0
96	20240215	184200	170975646	920	920	920	920	0
97	20240215	184100	170975646	920	920	920	920	0
98	20240215	184000	170975646	920	920	920	920	0
99	20240215	183900	170975646	920	920	920	920	0
100	20240215	183800	170975646	920	920	920	920	0
101	20240215	183700	170975646	920	920	920	920	0
102	20240215	183600	170975646	920	920	920	920	0
103	20240215	183500	170975646	920	920	920	920	0
104	20240215	183400	170975646	920	920	920	920	0
105	20240215	183300	170975646	920	920	920	920	0
106	20240215	183200	170975646	920	920	920	920	0
107	20240215	183100	170975646	920	920	920	920	0
108	20240215	183000	170975646	920	920	920	920	0
109	20240215	182900	170975646	920	920	920	920	0
110	20240215	182800	170975646	920	920	920	920	0
111	20240215	182700	170975646	920	920	920	920	0
112	20240215	182600	170975646	920	920	920	920	0
113	20240215	182500	170975646	920	920	920	920	0
114	20240215	182400	170975646	920	920	920	920	0
115	20240215	182300	170975646	920	920	920	920	0
116	20240215	182200	170975646	920	920	920	920	0
117	20240215	182100	170975646	920	920	920	920	0
118	20240215	182000	170975646	920	920	920	920	0
119	20240215	181900	170975646	920	920	920	920	0
120	20240215	181800	170975646	920	920	920	920	0
121	20240215	181700	170975646	920	920	920	920	0
122	20240215	181600	170975646	920	920	920	920	1303
123	20240215	181500	170975646	920	920	920	920	0
124	20240215	181400	170975646	920	920	920	920	0
125	20240215	181300	170975646	920	920	920	920	0
126	20240215	181200	170975646	920	920	920	920	0
127	20240215	181100	170975646	920	920	920	920	0
128	20240215	181000	170975646	920	920	920	920	0
129	20240215	180900	170975646	920	920	920	920	0
130	20240215	180800	170975646	920	920	920	920	0
131	20240215	180700	170975646	920	920	920	920	0
132	20240215	180600	170975646	920	920	920	920	0
133	20240215	180500	170975646	920	920	920	920	0
134	20240215	180400	170975646	920	920	920	920	0
135	20240215	180300	170975646	920	920	920	920	0
136	20240215	180200	170975646	920	920	920	920	0
137	20240215	180100	170975646	920	920	920	920	0
138	20240215	180000	170975646	920	920	920	920	0
139	20240215	175900	170975646	920	920	920	920	0
140	20240215	175800	170975646	920	920	920	920	0
141	20240215	175700	170975646	920	920	920	920	0
142	20240215	175600	170975646	920	920	920	920	0
143	20240215	175500	170975646	920	920	920	920	0
144	20240215	175400	170975646	920	920	920	920	0
145	20240215	175300	170975646	920	920	920	920	0
146	20240215	175200	170975646	920	920	920	920	0
147	20240215	175100	170975646	920	920	920	920	0
148	20240215	175000	170975646	920	920	920	920	0
149	20240215	174900	170975646	920	920	920	920	0
150	20240215	174800	170975646	920	920	920	920	0
151	20240215	174700	170975646	920	920	920	920	0
152	20240215	174600	170975646	920	920	920	920	1303
153	20240215	174500	170975646	920	920	920	920	0
154	20240215	174400	170975646	920	920	920	920	0
155	20240215	174300	170975646	920	920	920	920	0
156	20240215	174200	170975646	920	920	920	920	0
157	20240215	174100	170975646	920	920	920	920	0
158	20240215	174000	170975646	920	920	920	920	0
159	20240215	173900	170975646	920	920	920	920	0
160	20240215	173800	170975646	920	920	920	920	0
161	20240215	173700	170975646	920	920	920	920	0
162	20240215	173600	170975646	920	920	920	920	0
163	20240215	173500	170975646	920	920	920	920	0
164	20240215	173400	170975646	920	920	920	920	0
165	20240215	173300	170975646	920	920	920	920	0
166	20240215	173200	170975646	920	920	920	920	0
167	20240215	173100	170975646	920	920	920	920	0
168	20240215	173000	170975646	920	920	920	920	0
169	20240215	172900	170975646	920	920	920	920	0
170	20240215	172800	170975646	920	920	920	920	0
171	20240215	172700	170975646	920	920	920	920	0
172	20240215	172600	170975646	920	920	920	920	0
173	20240215	172500	170975646	920	920	920	920	0
174	20240215	172400	170975646	920	920	920	920	0
175	20240215	172300	170975646	920	920	920	920	0
176	20240215	172200	170975646	920	920	920	920	0
177	20240215	172100	170975646	920	920	920	920	0
178	20240215	172000	170975646	920	920	920	920	0
179	20240215	171900	170975646	920	920	920	920	0
180	20240215	171800	170975646	920	920	920	920	0
181	20240215	171700	170975646	920	920	920	920	0
182	20240215	171600	170975646	920	920	920	920	1303
183	20240215	171500	170975646	920	920	920	920	0
184	20240215	171400	170975646	920	920	920	920	0
185	20240215	171300	170975646	920	920	920	920	0
186	20240215	171200	170975646	920	920	920	920	0
187	20240215	171100	170975646	920	920	920	920	0
188	20240215	171000	170975646	920	920	920	920	0
189	20240215	170900	170975646	920	920	920	920	0
190	20240215	170800	170975646	920	920	920	920	0
191	20240215	170700	170975646	920	920	920	920	0
192	20240215	170600	170975646	920	920	920	920	0
193	20240215	170500	170975646	920	920	920	920	0
194	20240215	170400	170975646	920	920	920	920	0
195	20240215	170300	170975646	920	920	920	920	0
196	20240215	170200	170975646	920	920	920	920	0
197	20240215	170100	170975646	920	920	920	920	0
198	20240215	170000	170975646	920	920	920	920	0
199	20240215	165900	170975646	920	920	920	920	0
200	20240215	165800	170975646	920	920	920	920	0
201	20240215	165700	170975646	920	920	920	920	0
202	20240215	165600	170975646	920	920	920	920	0
203	20240215	165500	170975646	920	920	920	920	0
204	20240215	165400	170975646	920	920	920	920	0
205	20240215	165300	170975646	920	920	920	920	0
206	20240215	165200	170975646	920	920	920	920	0
207	20240215	165100	170975646	920	920	920	920	0
208	20240215	165000	170975646	920	920	920	920	0
209	20240215	164900	170975646	920	920	920	920	0
210	20240215	164800	170975646	920	920	920	920	0
211	20240215	164700	170975646	920	920	920	920	0
212	20240215	164600	170975646	920	920	920	920	1303
213	20240215	164500	170975646	920	920	920	920	0
214	20240215	164400	170975646	920	920	920	920	0
215	20240215	164300	170975646	920	920	920	920	0
216	20240215	164200	170975646	920	920	920	920	0
217	20240215	164100	170975646	920	920	920	920	0
218	20240215	164000	170975646	920	920	920	920	0
219	20240215	163900	170975646	920	920	920	920	0
220	20240215	163800	170975646	920	920	920	920	0
221	20240215	163700	170975646	920	920	920	920	0
222	20240215	163600	170975646	920	920	920	920	0
223	20240215	163500	170975646	920	920	920	920	0
224	20240215	163400	170975646	920	920	920	920	0
225	20240215	163300	170975646	920	920	920	920	0
226	20240215	163200	170975646	920	920	920	920	0
227	20240215	163100	170975646	920	920	920	920	0
228	20240215	163000	170975646	920	920	920	920	0
229	20240215	162900	170975646	920	920	920	920	0
230	20240215	162800	170975646	920	920	920	920	0
231	20240215	162700	170975646	920	920	920	920	0
232	20240215	162600	170975646	920	920	920	920	0
233	20240215	162500	170975646	920	920	920	920	0
234	20240215	162400	170975646	920	920	920	920	0
235	20240215	162300	170975646	920	920	920	920	0
236	20240215	162200	170975646	920	920	920	920	0
237	20240215	162100	170975646	920	920	920	920	0
238	20240215	162000	170975646	920	920	920	920	0
239	20240215	161900	170975646	920	920	920	920	0
240	20240215	161800	170975646	920	920	920	920	0
241	20240215	161700	170975646	920	920	920	920	0
242	20240215	161600	170975646	920	920	920	920	1303
243	20240215	161500	170975646	920	920	920	920	0
244	20240215	161400	170975646	920	920	920	920	0
245	20240215	161300	170975646	920	920	920	920	0
246	20240215	161200	170975646	920	920	920	920	0
247	20240215	161100	170975646	920	920	920	920	0
248	20240215	161000	170975646	920	920	920	920	0
249	20240215	160900	170975646	920	920	920	920	0
250	20240215	160800	170975646	920	920	920	920	0
251	20240215	160700	170975646	920	920	920	920	0
252	20240215	160600	170975646	920	920	920	920	0
253	20240215	160500	170975646	920	920	920	920	0
254	20240215	160400	170975646	920	920	920	920	0
255	20240215	160300	170975646	920	920	920	920	0
256	20240215	160200	170975646	920	920	920	920	0
257	20240215	160100	170975646	920	920	920	920	0
258	20240215	160000	170975646	920	920	920	920	0
259	20240215	155900	170975646	920	920	920	920	0
260	20240215	155800	170975646	920	920	920	920	0
261	20240215	155700	170975646	920	920	920	920	0
262	20240215	155600	170975646	920	920	920	920	0
263	20240215	155500	170975646	920	920	920	920	0
264	20240215	155400	170975646	920	920	920	920	0
265	20240215	155300	170975646	920	920	920	920	0
266	20240215	155200	170975646	920	920	920	920	0
267	20240215	155100	170975646	920	920	920	920	0
268	20240215	155000	170975646	920	920	920	920	0
269	20240215	154900	170975646	920	920	920	920	0
270	20240215	154800	170975646	920	920	920	920	0
271	20240215	154700	170975646	920	920	920	920	0
272	20240215	154600	170975646	920	920	920	920	1303
273	20240215	154500	170975646	920	920	920	920	0
274	20240215	154400	170975646	920	920	920	920	0
275	20240215	154300	170975646	920	920	920	920	0
276	20240215	154200	170975646	920	920	920	920	0
277	20240215	154100	170975646	920	920	920	920	0
278	20240215	154000	170975646	920	920	920	920	0
279	20240215	153900	170975646	920	920	920	920	0
280	20240215	153800	170975646	920	920	920	920	0
281	20240215	153700	170975646	920	920	920	920	0
282	20240215	153600	170975646	920	920	920	920	0
283	20240215	153500	170975646	920	920	920	920	0
284	20240215	153400	170975646	920	920	920	920	0
285	20240215	153300	170975646	920	920	920	920	0
286	20240215	153200	170975646	920	920	920	920	0
287	20240215	153100	170975646	920	920	920	920	0
288	20240215	153000	170975646	920	920	920	920	1303
289	20240215	152900	169776886	916	916	916	916	0
290	20240215	152800	169776886	916	916	916	916	0
291	20240215	152700	169776886	916	916	916	916	0
292	20240215	152600	169776886	916	916	916	916	0
293	20240215	152500	169776886	916	916	916	916	0
294	20240215	152400	169776886	916	916	916	916	0
295	20240215	152300	169776886	916	916	916	916	0
296	20240215	152200	169776886	916	916	916	916	0
297	20240215	152100	169776886	916	916	916	916	0
298	20240215	152000	169776886	916	916	916	916	0
299	20240215	151900	169776886	916	916	916	916	1
300	20240215	151800	169775970	915	915	915	915	0
301	20240215	151700	169775970	915	915	915	915	2
302	20240215	151600	169774140	915	915	915	915	0
303	20240215	151500	169774140	915	914	915	914	1019
304	20240215	151400	168842748	916	915	916	915	32
305	20240215	151300	168813438	915	913	915	913	1151
306	20240215	151200	167761397	913	914	914	913	32
307	20240215	151100	167732151	914	914	914	914	28
308	20240215	151000	167706559	914	914	914	914	0
309	20240215	150900	167706559	914	913	914	913	29
310	20240215	150800	167680064	913	913	913	913	0
311	20240215	150700	167680064	913	913	913	913	0
312	20240215	150600	167680064	913	913	913	913	0
313	20240215	150500	167680064	913	913	913	913	21
314	20240215	150400	167660891	913	913	913	913	2
315	20240215	150300	167659065	914	910	914	910	129
316	20240215	150200	167541308	907	908	908	906	111
317	20240215	150100	167440735	907	909	909	907	1384
318	20240215	150000	166184749	909	909	909	909	0
319	20240215	145900	166184749	909	909	909	909	2366
320	20240215	145800	164034055	909	909	909	909	1
321	20240215	145700	164033146	909	909	909	909	0
322	20240215	145600	164033146	909	909	909	909	0
323	20240215	145500	164033146	909	909	909	909	0
324	20240215	145400	164033146	909	909	909	909	600
325	20240215	145300	163487746	909	909	909	909	1
326	20240215	145200	163486837	909	909	909	909	0
327	20240215	145100	163486837	909	909	909	909	0
328	20240215	145000	163486837	909	909	909	909	0
329	20240215	144900	163486837	909	909	909	908	121
330	20240215	144800	163376963	915	915	915	915	0
331	20240215	144700	163376963	915	915	915	915	0
332	20240215	144600	163376963	915	915	915	915	0
333	20240215	144500	163376963	915	915	915	915	0
334	20240215	144400	163376963	915	915	915	915	0
335	20240215	144300	163376963	915	915	915	915	0
336	20240215	144200	163376963	915	915	915	915	0
337	20240215	144100	163376963	915	915	915	915	0
338	20240215	144000	163376963	915	915	915	915	0
339	20240215	143900	163376963	915	915	915	915	0
340	20240215	143800	163376963	915	915	915	915	0
341	20240215	143700	163376963	915	915	915	915	0
342	20240215	143600	163376963	915	915	915	915	0
343	20240215	143500	163376963	915	915	915	915	0
344	20240215	143400	163376963	915	915	915	915	0
345	20240215	143300	163376963	915	915	915	915	0
346	20240215	143200	163376963	915	915	915	915	0
347	20240215	143100	163376963	915	915	915	915	0
348	20240215	143000	163376963	915	915	915	915	0
349	20240215	142900	163376963	915	915	915	915	0
350	20240215	142800	163376963	915	915	915	915	1
351	20240215	142700	163376048	916	916	916	916	0
352	20240215	142600	163376048	916	916	916	916	0
353	20240215	142500	163376048	916	916	916	916	20
354	20240215	142400	163357728	906	906	906	906	0
355	20240215	142300	163357728	906	906	906	906	0
356	20240215	142200	163357728	906	906	906	906	0
357	20240215	142100	163357728	906	915	915	905	2348
358	20240215	142000	161225297	915	915	915	915	0
359	20240215	141900	161225297	915	915	915	915	0
360	20240215	141800	161225297	915	915	915	915	368
361	20240215	141700	160888577	915	915	915	915	0
362	20240215	141600	160888577	915	915	915	915	0
363	20240215	141500	160888577	915	915	915	915	500
364	20240215	141400	160431077	915	915	915	915	1
365	20240215	141300	160430162	915	915	915	915	15
366	20240215	141200	160416437	915	914	915	914	1000
367	20240215	141100	159502050	915	915	915	915	0
368	20240215	141000	159502050	915	915	915	915	0
369	20240215	140900	159502050	915	915	915	915	0
370	20240215	140800	159502050	915	915	915	915	0
371	20240215	140700	159502050	915	915	915	915	0
372	20240215	140600	159502050	915	915	915	915	0
373	20240215	140500	159502050	915	915	915	915	0
374	20240215	140400	159502050	915	915	915	915	1751
375	20240215	140300	157899885	915	915	915	915	547
376	20240215	140200	157399380	915	914	915	914	52
377	20240215	140100	157351803	910	910	910	910	0
378	20240215	140000	157351803	910	910	910	910	0
379	20240215	135900	157351803	910	910	910	910	0
380	20240215	135800	157351803	910	910	910	910	0
381	20240215	135700	157351803	910	910	910	910	0
382	20240215	135600	157351803	910	910	910	909	1020
383	20240215	135500	156423623	915	915	915	915	0
384	20240215	135400	156423623	915	915	915	915	0
385	20240215	135300	156423623	915	915	915	915	1
386	20240215	135200	156422708	910	910	910	910	0
387	20240215	135100	156422708	910	910	910	910	0
388	20240215	135000	156422708	910	910	910	910	0
389	20240215	134900	156422708	910	910	910	910	1000
390	20240215	134800	155512708	910	910	910	910	0
391	20240215	134700	155512708	910	910	910	910	0
392	20240215	134600	155512708	910	910	910	910	0
393	20240215	134500	155512708	910	910	910	910	0
394	20240215	134400	155512708	910	910	910	910	74
395	20240215	134300	155445368	905	905	905	905	0
396	20240215	134200	155445368	905	905	905	905	0
397	20240215	134100	155445368	905	914	914	905	2023
398	20240215	134000	153612669	914	915	915	914	1784
399	20240215	133900	151980486	915	915	915	915	100
400	20240215	133800	151888986	915	915	915	915	0
401	20240215	133700	151888986	915	915	915	915	0
402	20240215	133600	151888986	915	915	915	915	1
403	20240215	133500	151888071	915	915	915	915	0
404	20240215	133400	151888071	915	915	915	915	80
405	20240215	133300	151814871	915	920	920	915	218
406	20240215	133200	151615076	920	920	920	920	235
407	20240215	133100	151398876	921	921	921	921	0
408	20240215	133000	151398876	921	921	921	921	0
409	20240215	132900	151398876	921	916	921	916	1000
410	20240215	132800	150480552	916	916	916	916	0
411	20240215	132700	150480552	916	916	916	916	0
412	20240215	132600	150480552	916	916	916	916	2
413	20240215	132500	150478720	917	917	917	917	0
414	20240215	132400	150478720	917	917	917	917	0
415	20240215	132300	150478720	917	917	917	917	0
416	20240215	132200	150478720	917	917	917	917	0
417	20240215	132100	150478720	917	917	917	917	971
418	20240215	132000	149588313	917	917	917	917	0
419	20240215	131900	149588313	917	917	917	917	0
420	20240215	131800	149588313	917	917	917	917	0
421	20240215	131700	149588313	917	917	917	917	0
422	20240215	131600	149588313	917	917	917	917	92
423	20240215	131500	149503949	917	917	917	917	100
424	20240215	131400	149412249	915	915	915	915	7
425	20240215	131300	149405844	915	915	915	915	0
426	20240215	131200	149405844	915	915	915	915	0
427	20240215	131100	149405844	915	915	915	915	0
428	20240215	131000	149405844	915	915	915	915	0
429	20240215	130900	149405844	915	915	915	915	0
430	20240215	130800	149405844	915	915	915	915	1
431	20240215	130700	149404929	915	917	917	915	1122
432	20240215	130600	148376059	917	917	917	917	0
433	20240215	130500	148376059	917	917	917	917	0
434	20240215	130400	148376059	917	917	917	917	0
435	20240215	130300	148376059	917	917	917	917	0
436	20240215	130200	148376059	917	917	917	917	0
437	20240215	130100	148376059	917	917	917	917	0
438	20240215	130000	148376059	917	917	917	917	0
439	20240215	125900	148376059	917	917	917	917	0
440	20240215	125800	148376059	917	917	917	917	0
441	20240215	125700	148376059	917	914	917	914	1014
442	20240215	125600	147449089	914	914	914	914	0
443	20240215	125500	147449089	914	914	914	914	274
444	20240215	125400	147198653	914	915	915	914	811
445	20240215	125300	146457336	915	915	915	915	0
446	20240215	125200	146457336	915	915	915	915	0
447	20240215	125100	146457336	915	915	915	915	0
448	20240215	125000	146457336	915	915	915	915	0
449	20240215	124900	146457336	915	915	915	915	0
450	20240215	124800	146457336	915	915	915	915	0
451	20240215	124700	146457336	915	915	915	915	80
452	20240215	124600	146384136	915	915	915	915	74
453	20240215	124500	146316426	915	915	915	915	926
454	20240215	124400	145469136	915	915	915	915	0
455	20240215	124300	145469136	915	915	915	915	0
456	20240215	124200	145469136	915	915	915	915	0
457	20240215	124100	145469136	915	915	915	915	0
458	20240215	124000	145469136	915	915	915	915	0
459	20240215	123900	145469136	915	917	917	915	5038
460	20240215	123800	140852095	917	917	917	917	72
461	20240215	123700	140786071	917	917	917	917	28
462	20240215	123600	140760395	921	921	921	921	44
463	20240215	123500	140719871	922	921	923	921	492
464	20240215	123400	140266340	919	919	919	919	154
465	20240215	123300	140124814	917	919	919	917	126
466	20240215	123200	140009177	924	924	924	924	0
467	20240215	123100	140009177	924	924	924	924	0
468	20240215	123000	140009177	924	924	924	924	0
469	20240215	122900	140009177	924	924	924	924	0
470	20240215	122800	140009177	924	923	924	923	200
471	20240215	122700	139824482	924	924	924	924	39
472	20240215	122600	139788446	925	925	925	925	1000
473	20240215	122500	138863446	925	925	925	925	1
474	20240215	122400	138862521	925	925	925	925	108
475	20240215	122300	138762621	923	923	923	923	0
476	20240215	122200	138762621	923	924	925	923	2350
477	20240215	122100	136592890	923	922	923	922	192
478	20240215	122000	136415724	922	922	922	922	458
479	20240215	121900	135993448	922	919	922	919	2000
480	20240215	121800	134151198	916	916	916	916	0
481	20240215	121700	134151198	916	916	916	916	0
482	20240215	121600	134151198	916	916	916	916	5
483	20240215	121500	134146618	916	916	916	916	0
484	20240215	121400	134146618	916	916	916	916	0
485	20240215	121300	134146618	916	916	916	916	0
486	20240215	121200	134146618	916	916	916	916	280
487	20240215	121100	133890138	916	916	916	916	0
488	20240215	121000	133890138	916	916	916	916	0
489	20240215	120900	133890138	916	916	916	916	0
490	20240215	120800	133890138	916	916	916	916	3
491	20240215	120700	133887390	916	916	916	916	150
492	20240215	120600	133749990	916	916	916	916	0
493	20240215	120500	133749990	916	916	916	916	1
494	20240215	120400	133749074	915	915	915	915	0
495	20240215	120300	133749074	915	916	916	915	51
496	20240215	120200	133702386	916	916	916	916	0
497	20240215	120100	133702386	916	916	916	916	342
498	20240215	120000	133389114	916	916	916	916	0
499	20240215	115900	133389114	916	916	916	916	0
500	20240215	115800	133389114	916	916	916	916	11
501	20240215	115700	133379038	916	916	916	916	0
502	20240215	115600	133379038	916	919	919	916	92
503	20240215	115500	133294729	920	920	920	920	0
504	20240215	115400	133294729	920	920	920	920	0
505	20240215	115300	133294729	920	920	920	920	19
506	20240215	115200	133277249	922	921	922	921	811
507	20240215	115100	132529509	922	922	922	922	11
508	20240215	115000	132519367	922	922	922	922	0
509	20240215	114900	132519367	922	918	922	918	3729
510	20240215	114800	129088260	916	916	916	916	1000
511	20240215	114700	128172260	916	916	918	916	1824
512	20240215	114600	126501371	916	916	916	916	0
513	20240215	114500	126501371	916	916	916	915	142
514	20240215	114400	126371399	916	916	916	916	100
515	20240215	114300	126279799	915	915	915	915	486
516	20240215	114200	125835109	915	915	915	915	8
517	20240215	114100	125827789	914	914	914	914	3022
518	20240215	114000	123065681	914	914	914	914	1
519	20240215	113900	123064767	914	914	914	914	221
520	20240215	113800	122862773	914	914	914	914	0
521	20240215	113700	122862773	914	914	914	914	0
522	20240215	113600	122862773	914	914	914	914	50
523	20240215	113500	122817073	914	914	914	914	0
524	20240215	113400	122817073	914	914	914	914	1
525	20240215	113300	122816159	914	914	914	914	0
526	20240215	113200	122816159	914	912	914	912	8600
527	20240215	113100	114959841	912	912	912	912	219
528	20240215	113000	114760113	912	912	912	912	0
529	20240215	112900	114760113	912	912	912	912	366
530	20240215	112800	114426321	912	912	912	912	0
531	20240215	112700	114426321	912	912	912	912	0
532	20240215	112600	114426321	912	912	912	912	0
533	20240215	112500	114426321	912	912	912	912	1821
534	20240215	112400	112765569	914	914	914	914	540
535	20240215	112300	112272009	915	915	915	915	248
536	20240215	112200	112045089	915	914	915	914	628
537	20240215	112100	111470845	915	915	915	915	87
538	20240215	112000	111391240	915	914	915	914	188
539	20240215	111900	111219321	913	913	913	912	653
540	20240215	111800	110623232	912	909	912	909	13983
541	20240215	111700	97882245	910	910	910	910	0
542	20240215	111600	97882245	910	910	910	910	0
543	20240215	111500	97882245	910	910	910	910	0
544	20240215	111400	97882245	910	910	910	910	63
545	20240215	111300	97824915	911	911	911	911	1
546	20240215	111200	97824004	910	909	910	909	2474
547	20240215	111100	95573646	909	909	909	909	0
548	20240215	111000	95573646	909	909	909	909	0
549	20240215	110900	95573646	909	909	909	909	0
550	20240215	110800	95573646	909	903	909	903	10500
551	20240215	110700	86044379	903	903	903	903	0
552	20240215	110600	86044379	903	903	903	903	1
553	20240215	110500	86043476	902	902	902	902	0
554	20240215	110400	86043476	902	902	902	902	0
555	20240215	110300	86043476	902	902	902	902	10
556	20240215	110200	86034456	902	902	902	902	0
557	20240215	110100	86034456	902	902	902	902	0
558	20240215	110000	86034456	902	902	902	902	1
559	20240215	105900	86033554	902	902	902	902	0
560	20240215	105800	86033554	902	902	902	902	0
561	20240215	105700	86033554	902	902	902	902	0
562	20240215	105600	86033554	902	902	902	902	0
563	20240215	105500	86033554	902	902	902	902	0
564	20240215	105400	86033554	902	902	902	902	0
565	20240215	105300	86033554	902	902	902	902	0
566	20240215	105200	86033554	902	902	902	902	0
567	20240215	105100	86033554	902	902	902	902	0
568	20240215	105000	86033554	902	902	902	902	0
569	20240215	104900	86033554	902	902	902	902	1000
570	20240215	104800	85131554	903	903	903	903	267
571	20240215	104700	84890453	903	903	903	903	0
572	20240215	104600	84890453	903	903	903	903	0
573	20240215	104500	84890453	903	903	904	903	433
574	20240215	104400	84499221	904	903	904	903	760
575	20240215	104300	83812741	903	903	903	903	0
576	20240215	104200	83812741	903	903	903	903	0
577	20240215	104100	83812741	903	903	903	903	0
578	20240215	104000	83812741	903	903	903	903	100
579	20240215	103900	83722441	904	903	904	903	303
580	20240215	103800	83448739	903	903	903	903	301
581	20240215	103700	83176936	903	903	903	903	10
582	20240215	103600	83167906	903	903	903	903	0
583	20240215	103500	83167906	903	903	903	903	7
584	20240215	103400	83161585	903	903	903	903	100
585	20240215	103300	83071285	903	903	903	903	1
586	20240215	103200	83070382	902	902	902	902	0
587	20240215	103100	83070382	902	902	902	902	0
588	20240215	103000	83070382	902	902	902	902	0
589	20240215	102900	83070382	902	902	902	902	88
590	20240215	102800	82991006	902	902	902	901	232
591	20240215	102700	82781892	902	902	902	902	10
592	20240215	102600	82772872	903	903	903	903	0
593	20240215	102500	82772872	903	903	903	903	15
594	20240215	102400	82759327	903	903	903	903	0
595	20240215	102300	82759327	903	903	903	903	1
596	20240215	102200	82758424	904	904	904	904	0
597	20240215	102100	82758424	904	904	904	904	0
598	20240215	102000	82758424	904	905	905	904	1425
599	20240215	101900	81470223	906	906	906	906	100
600	20240215	101800	81379623	905	905	905	905	0
601	20240215	101700	81379623	905	905	905	905	1
602	20240215	101600	81378718	905	905	905	905	347
603	20240215	101500	81064683	906	906	906	906	0
604	20240215	101400	81064683	906	906	906	906	100
605	20240215	101300	80974083	907	905	907	905	182
606	20240215	101200	80809209	908	908	908	908	500
607	20240215	101100	80355209	908	904	908	904	4016
608	20240215	101000	76720336	904	903	904	903	8500
609	20240215	100900	69042559	903	903	903	903	1
610	20240215	100800	69041656	901	902	902	901	1928
611	20240215	100700	67303907	902	901	902	900	6663
612	20240215	100600	61305578	902	902	902	902	0
613	20240215	100500	61305578	902	902	902	902	112
614	20240215	100400	61204554	902	902	902	902	2
615	20240215	100300	61202750	903	903	903	903	1
616	20240215	100200	61201847	902	902	902	902	1
617	20240215	100100	61200945	900	902	902	900	160
618	20240215	100000	61056843	903	903	903	903	10
619	20240215	095900	61047813	903	903	903	903	1
620	20240215	095800	61046910	902	901	902	901	1912
621	20240215	095700	59324197	901	901	901	900	5126
622	20240215	095600	54710671	901	901	901	901	206
623	20240215	095500	54525065	901	900	901	900	50349
624	20240215	095400	9210616	901	901	901	901	1
625	20240215	095300	9209715	901	901	901	901	0
626	20240215	095200	9209715	901	901	901	901	0
627	20240215	095100	9209715	901	901	901	901	8
628	20240215	095000	9202507	900	900	900	900	60
629	20240215	094900	9148507	901	901	901	901	1
630	20240215	094800	9147606	901	901	901	901	0
631	20240215	094700	9147606	901	901	901	901	0
632	20240215	094600	9147606	901	901	901	900	136
633	20240215	094500	9025115	900	901	901	900	455
634	20240215	094400	8615415	902	902	902	902	0
635	20240215	094300	8615415	902	902	902	902	100
636	20240215	094200	8525215	902	902	902	902	0
637	20240215	094100	8525215	902	902	902	902	0
638	20240215	094000	8525215	902	902	902	902	23
639	20240215	093900	8504469	902	900	902	900	2002
640	20240215	093800	6702665	902	902	902	902	0
641	20240215	093700	6702665	902	902	902	902	0
642	20240215	093600	6702665	902	902	902	902	1
643	20240215	093500	6701763	900	900	900	900	0
644	20240215	093400	6701763	900	900	900	900	0
645	20240215	093300	6701763	900	902	902	900	1155
646	20240215	093200	5660607	902	902	902	902	1
647	20240215	093100	5659705	900	901	901	900	16
648	20240215	093000	5645293	901	901	901	901	2
649	20240215	092900	5643491	902	902	902	902	0
650	20240215	092800	5643491	902	902	902	902	1
651	20240215	092700	5642589	896	896	896	896	0
652	20240215	092600	5642589	896	896	896	896	68
653	20240215	092500	5581661	902	902	902	902	10
654	20240215	092400	5572641	902	902	902	902	17
655	20240215	092300	5557307	902	902	902	902	0
656	20240215	092200	5557307	902	902	902	902	0
657	20240215	092100	5557307	902	902	902	902	0
658	20240215	092000	5557307	902	902	902	902	1
659	20240215	091900	5556405	899	899	899	899	0
660	20240215	091800	5556405	899	899	899	899	0
661	20240215	091700	5556405	899	899	899	899	1000
662	20240215	091600	4657405	900	900	900	900	875
663	20240215	091500	3869905	899	899	899	899	111
664	20240215	091400	3770116	899	899	899	899	1
665	20240215	091300	3769217	894	894	894	894	0
666	20240215	091200	3769217	894	894	894	894	0
667	20240215	091100	3769217	894	894	894	894	200
668	20240215	091000	3590417	894	895	895	894	2200
669	20240215	090900	1623408	896	898	898	896	1119
670	20240215	090800	618563	899	899	899	899	452
671	20240215	090700	212215	900	900	900	900	1
672	20240215	090600	211315	900	900	900	900	0
673	20240215	090500	211315	900	900	900	900	0
674	20240215	090400	211315	900	900	900	900	30
675	20240215	090300	184315	909	909	909	909	2
676	20240215	090200	182497	899	899	899	899	0
677	20240215	090100	182497	899	899	899	899	0
678	20240215	090000	182497	899	899	899	899	203