KissMeData/096350/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200200	451638294	436	436	436	436	16059
3	20240216	200100	451638294	436	436	436	436	0
4	20240216	200000	451638294	436	436	436	436	0
5	20240216	195900	451638294	436	436	436	436	0
6	20240216	195800	451638294	436	436	436	436	0
7	20240216	195700	451638294	436	436	436	436	0
8	20240216	195600	451638294	436	436	436	436	0
9	20240216	195500	451638294	436	436	436	436	0
10	20240216	195400	451638294	436	436	436	436	0
11	20240216	195300	451638294	436	436	436	436	0
12	20240216	195200	451638294	436	436	436	436	0
13	20240216	195100	451638294	436	436	436	436	0
14	20240216	195000	451638294	436	436	436	436	0
15	20240216	194900	451638294	436	436	436	436	0
16	20240216	194800	451638294	436	436	436	436	0
17	20240216	194700	451638294	436	436	436	436	0
18	20240216	194600	451638294	436	436	436	436	0
19	20240216	194500	451638294	436	436	436	436	0
20	20240216	194400	451638294	436	436	436	436	0
21	20240216	194300	451638294	436	436	436	436	0
22	20240216	194200	451638294	436	436	436	436	0
23	20240216	194100	451638294	436	436	436	436	0
24	20240216	194000	451638294	436	436	436	436	0
25	20240216	193900	451638294	436	436	436	436	0
26	20240216	193800	451638294	436	436	436	436	0
27	20240216	193700	451638294	436	436	436	436	0
28	20240216	193600	451638294	436	436	436	436	0
29	20240216	193500	451638294	436	436	436	436	0
30	20240216	193400	451638294	436	436	436	436	0
31	20240216	193300	451638294	436	436	436	436	0
32	20240216	193200	451638294	436	436	436	436	16059
33	20240216	193100	451638294	436	436	436	436	0
34	20240216	193000	451638294	436	436	436	436	0
35	20240216	192900	451638294	436	436	436	436	0
36	20240216	192800	451638294	436	436	436	436	0
37	20240216	192700	451638294	436	436	436	436	0
38	20240216	192600	451638294	436	436	436	436	0
39	20240216	192500	451638294	436	436	436	436	0
40	20240216	192400	451638294	436	436	436	436	0
41	20240216	192300	451638294	436	436	436	436	0
42	20240216	192200	451638294	436	436	436	436	0
43	20240216	192100	451638294	436	436	436	436	0
44	20240216	192000	451638294	436	436	436	436	0
45	20240216	191900	451638294	436	436	436	436	0
46	20240216	191800	451638294	436	436	436	436	0
47	20240216	191700	451638294	436	436	436	436	0
48	20240216	191600	451638294	436	436	436	436	0
49	20240216	191500	451638294	436	436	436	436	0
50	20240216	191400	451638294	436	436	436	436	0
51	20240216	191300	451638294	436	436	436	436	0
52	20240216	191200	451638294	436	436	436	436	0
53	20240216	191100	451638294	436	436	436	436	0
54	20240216	191000	451638294	436	436	436	436	0
55	20240216	190900	451638294	436	436	436	436	0
56	20240216	190800	451638294	436	436	436	436	0
57	20240216	190700	451638294	436	436	436	436	0
58	20240216	190600	451638294	436	436	436	436	0
59	20240216	190500	451638294	436	436	436	436	0
60	20240216	190400	451638294	436	436	436	436	0
61	20240216	190300	451638294	436	436	436	436	0
62	20240216	190200	451638294	436	436	436	436	16059
63	20240216	190100	451638294	436	436	436	436	0
64	20240216	190000	451638294	436	436	436	436	0
65	20240216	185900	451638294	436	436	436	436	0
66	20240216	185800	451638294	436	436	436	436	0
67	20240216	185700	451638294	436	436	436	436	0
68	20240216	185600	451638294	436	436	436	436	0
69	20240216	185500	451638294	436	436	436	436	0
70	20240216	185400	451638294	436	436	436	436	0
71	20240216	185300	451638294	436	436	436	436	0
72	20240216	185200	451638294	436	436	436	436	0
73	20240216	185100	451638294	436	436	436	436	0
74	20240216	185000	451638294	436	436	436	436	0
75	20240216	184900	451638294	436	436	436	436	0
76	20240216	184800	451638294	436	436	436	436	0
77	20240216	184700	451638294	436	436	436	436	0
78	20240216	184600	451638294	436	436	436	436	0
79	20240216	184500	451638294	436	436	436	436	0
80	20240216	184400	451638294	436	436	436	436	0
81	20240216	184300	451638294	436	436	436	436	0
82	20240216	184200	451638294	436	436	436	436	0
83	20240216	184100	451638294	436	436	436	436	0
84	20240216	184000	451638294	436	436	436	436	0
85	20240216	183900	451638294	436	436	436	436	0
86	20240216	183800	451638294	436	436	436	436	0
87	20240216	183700	451638294	436	436	436	436	0
88	20240216	183600	451638294	436	436	436	436	0
89	20240216	183500	451638294	436	436	436	436	0
90	20240216	183400	451638294	436	436	436	436	0
91	20240216	183300	451638294	436	436	436	436	0
92	20240216	183200	451638294	436	436	436	436	16059
93	20240216	183100	451638294	436	436	436	436	0
94	20240216	183000	451638294	436	436	436	436	0
95	20240216	182900	451638294	436	436	436	436	0
96	20240216	182800	451638294	436	436	436	436	0
97	20240216	182700	451638294	436	436	436	436	0
98	20240216	182600	451638294	436	436	436	436	0
99	20240216	182500	451638294	436	436	436	436	0
100	20240216	182400	451638294	436	436	436	436	0
101	20240216	182300	451638294	436	436	436	436	0
102	20240216	182200	451638294	436	436	436	436	0
103	20240216	182100	451638294	436	436	436	436	0
104	20240216	182000	451638294	436	436	436	436	0
105	20240216	181900	451638294	436	436	436	436	0
106	20240216	181800	451638294	436	436	436	436	0
107	20240216	181700	451638294	436	436	436	436	0
108	20240216	181600	451638294	436	436	436	436	0
109	20240216	181500	451638294	436	436	436	436	0
110	20240216	181400	451638294	436	436	436	436	0
111	20240216	181300	451638294	436	436	436	436	0
112	20240216	181200	451638294	436	436	436	436	0
113	20240216	181100	451638294	436	436	436	436	0
114	20240216	181000	451638294	436	436	436	436	0
115	20240216	180900	451638294	436	436	436	436	0
116	20240216	180800	451638294	436	436	436	436	0
117	20240216	180700	451638294	436	436	436	436	0
118	20240216	180600	451638294	436	436	436	436	0
119	20240216	180500	451638294	436	436	436	436	0
120	20240216	180400	451638294	436	436	436	436	0
121	20240216	180300	451638294	436	436	436	436	0
122	20240216	180200	451638294	436	436	436	436	16059
123	20240216	180100	451638294	436	436	436	436	0
124	20240216	180000	451638294	436	436	436	436	0
125	20240216	175900	451638294	436	436	436	436	0
126	20240216	175800	451638294	436	436	436	436	0
127	20240216	175700	451638294	436	436	436	436	0
128	20240216	175600	451638294	436	436	436	436	0
129	20240216	175500	451638294	436	436	436	436	0
130	20240216	175400	451638294	436	436	436	436	0
131	20240216	175300	451638294	436	436	436	436	0
132	20240216	175200	451638294	436	436	436	436	0
133	20240216	175100	451638294	436	436	436	436	0
134	20240216	175000	451638294	436	436	436	436	0
135	20240216	174900	451638294	436	436	436	436	0
136	20240216	174800	451638294	436	436	436	436	0
137	20240216	174700	451638294	436	436	436	436	0
138	20240216	174600	451638294	436	436	436	436	0
139	20240216	174500	451638294	436	436	436	436	0
140	20240216	174400	451638294	436	436	436	436	0
141	20240216	174300	451638294	436	436	436	436	0
142	20240216	174200	451638294	436	436	436	436	0
143	20240216	174100	451638294	436	436	436	436	0
144	20240216	174000	451638294	436	436	436	436	0
145	20240216	173900	451638294	436	436	436	436	0
146	20240216	173800	451638294	436	436	436	436	0
147	20240216	173700	451638294	436	436	436	436	0
148	20240216	173600	451638294	436	436	436	436	0
149	20240216	173500	451638294	436	436	436	436	0
150	20240216	173400	451638294	436	436	436	436	0
151	20240216	173300	451638294	436	436	436	436	0
152	20240216	173200	451638294	436	436	436	436	16059
153	20240216	173100	451638294	436	436	436	436	0
154	20240216	173000	451638294	436	436	436	436	0
155	20240216	172900	451638294	436	436	436	436	0
156	20240216	172800	451638294	436	436	436	436	0
157	20240216	172700	451638294	436	436	436	436	0
158	20240216	172600	451638294	436	436	436	436	0
159	20240216	172500	451638294	436	436	436	436	0
160	20240216	172400	451638294	436	436	436	436	0
161	20240216	172300	451638294	436	436	436	436	0
162	20240216	172200	451638294	436	436	436	436	0
163	20240216	172100	451638294	436	436	436	436	0
164	20240216	172000	451638294	436	436	436	436	0
165	20240216	171900	451638294	436	436	436	436	0
166	20240216	171800	451638294	436	436	436	436	0
167	20240216	171700	451638294	436	436	436	436	0
168	20240216	171600	451638294	436	436	436	436	0
169	20240216	171500	451638294	436	436	436	436	0
170	20240216	171400	451638294	436	436	436	436	0
171	20240216	171300	451638294	436	436	436	436	0
172	20240216	171200	451638294	436	436	436	436	0
173	20240216	171100	451638294	436	436	436	436	0
174	20240216	171000	451638294	436	436	436	436	0
175	20240216	170900	451638294	436	436	436	436	0
176	20240216	170800	451638294	436	436	436	436	0
177	20240216	170700	451638294	436	436	436	436	0
178	20240216	170600	451638294	436	436	436	436	0
179	20240216	170500	451638294	436	436	436	436	0
180	20240216	170400	451638294	436	436	436	436	0
181	20240216	170300	451638294	436	436	436	436	0
182	20240216	170200	451638294	436	436	436	436	16059
183	20240216	170100	451638294	436	436	436	436	0
184	20240216	170000	451638294	436	436	436	436	0
185	20240216	165900	451638294	436	436	436	436	0
186	20240216	165800	451638294	436	436	436	436	0
187	20240216	165700	451638294	436	436	436	436	0
188	20240216	165600	451638294	436	436	436	436	0
189	20240216	165500	451638294	436	436	436	436	0
190	20240216	165400	451638294	436	436	436	436	0
191	20240216	165300	451638294	436	436	436	436	0
192	20240216	165200	451638294	436	436	436	436	0
193	20240216	165100	451638294	436	436	436	436	0
194	20240216	165000	451638294	436	436	436	436	0
195	20240216	164900	451638294	436	436	436	436	0
196	20240216	164800	451638294	436	436	436	436	0
197	20240216	164700	451638294	436	436	436	436	0
198	20240216	164600	451638294	436	436	436	436	0
199	20240216	164500	451638294	436	436	436	436	0
200	20240216	164400	451638294	436	436	436	436	0
201	20240216	164300	451638294	436	436	436	436	0
202	20240216	164200	451638294	436	436	436	436	0
203	20240216	164100	451638294	436	436	436	436	0
204	20240216	164000	451638294	436	436	436	436	0
205	20240216	163900	451638294	436	436	436	436	0
206	20240216	163800	451638294	436	436	436	436	0
207	20240216	163700	451638294	436	436	436	436	0
208	20240216	163600	451638294	436	436	436	436	0
209	20240216	163500	451638294	436	436	436	436	0
210	20240216	163400	451638294	436	436	436	436	0
211	20240216	163300	451638294	436	436	436	436	0
212	20240216	163200	451638294	436	436	436	436	16059
213	20240216	163100	451638294	436	436	436	436	0
214	20240216	163000	451638294	436	436	436	436	0
215	20240216	162900	451638294	436	436	436	436	0
216	20240216	162800	451638294	436	436	436	436	0
217	20240216	162700	451638294	436	436	436	436	0
218	20240216	162600	451638294	436	436	436	436	0
219	20240216	162500	451638294	436	436	436	436	0
220	20240216	162400	451638294	436	436	436	436	0
221	20240216	162300	451638294	436	436	436	436	0
222	20240216	162200	451638294	436	436	436	436	0
223	20240216	162100	451638294	436	436	436	436	0
224	20240216	162000	451638294	436	436	436	436	0
225	20240216	161900	451638294	436	436	436	436	0
226	20240216	161800	451638294	436	436	436	436	0
227	20240216	161700	451638294	436	436	436	436	0
228	20240216	161600	451638294	436	436	436	436	0
229	20240216	161500	451638294	436	436	436	436	0
230	20240216	161400	451638294	436	436	436	436	0
231	20240216	161300	451638294	436	436	436	436	0
232	20240216	161200	451638294	436	436	436	436	0
233	20240216	161100	451638294	436	436	436	436	0
234	20240216	161000	451638294	436	436	436	436	0
235	20240216	160900	451638294	436	436	436	436	0
236	20240216	160800	451638294	436	436	436	436	0
237	20240216	160700	451638294	436	436	436	436	0
238	20240216	160600	451638294	436	436	436	436	0
239	20240216	160500	451638294	436	436	436	436	0
240	20240216	160400	451638294	436	436	436	436	0
241	20240216	160300	451638294	436	436	436	436	0
242	20240216	160200	451638294	436	436	436	436	16059
243	20240216	160100	451638294	436	436	436	436	0
244	20240216	160000	451638294	436	436	436	436	0
245	20240216	155900	451638294	436	436	436	436	0
246	20240216	155800	451638294	436	436	436	436	0
247	20240216	155700	451638294	436	436	436	436	0
248	20240216	155600	451638294	436	436	436	436	0
249	20240216	155500	451638294	436	436	436	436	0
250	20240216	155400	451638294	436	436	436	436	0
251	20240216	155300	451638294	436	436	436	436	0
252	20240216	155200	451638294	436	436	436	436	0
253	20240216	155100	451638294	436	436	436	436	0
254	20240216	155000	451638294	436	436	436	436	0
255	20240216	154900	451638294	436	436	436	436	0
256	20240216	154800	451638294	436	436	436	436	0
257	20240216	154700	451638294	436	436	436	436	0
258	20240216	154600	451638294	436	436	436	436	0
259	20240216	154500	451638294	436	436	436	436	0
260	20240216	154400	451638294	436	436	436	436	0
261	20240216	154300	451638294	436	436	436	436	0
262	20240216	154200	451638294	436	436	436	436	0
263	20240216	154100	451638294	436	436	436	436	0
264	20240216	154000	451638294	436	436	436	436	0
265	20240216	153900	451638294	436	436	436	436	0
266	20240216	153800	451638294	436	436	436	436	0
267	20240216	153700	451638294	436	436	436	436	0
268	20240216	153600	451638294	436	436	436	436	0
269	20240216	153500	451638294	436	436	436	436	0
270	20240216	153400	451638294	436	436	436	436	0
271	20240216	153300	451638294	436	436	436	436	0
272	20240216	153200	451638294	436	436	436	436	16059
273	20240216	153100	451638294	436	436	436	436	0
274	20240216	153000	451638294	436	436	436	436	16059
275	20240216	152900	444636570	436	436	436	436	0
276	20240216	152800	444636570	436	436	436	436	0
277	20240216	152700	444636570	436	436	436	436	0
278	20240216	152600	444636570	436	436	436	436	0
279	20240216	152500	444636570	436	436	436	436	0
280	20240216	152400	444636570	436	436	436	436	0
281	20240216	152300	444636570	436	436	436	436	0
282	20240216	152200	444636570	436	436	436	436	0
283	20240216	152100	444636570	436	436	436	436	0
284	20240216	152000	444636570	436	436	436	436	0
285	20240216	151900	444636570	436	436	436	434	2743
286	20240216	151800	443442602	436	435	436	435	18998
287	20240216	151700	435178249	435	434	435	434	5958
288	20240216	151600	432592176	434	433	434	433	12162
289	20240216	151500	427325729	433	433	433	432	7206
290	20240216	151400	424205731	432	432	433	432	3263
291	20240216	151300	422793113	433	433	433	433	266
292	20240216	151200	422677935	432	433	433	432	2083
293	20240216	151100	421777814	433	433	433	433	51
294	20240216	151000	421755731	432	433	433	432	1971
295	20240216	150900	420903718	433	433	433	433	0
296	20240216	150800	420903718	433	433	433	433	222
297	20240216	150700	420807592	433	432	433	432	478
298	20240216	150600	420601018	433	433	433	433	339
299	20240216	150500	420454231	432	432	432	432	800
300	20240216	150400	420108631	433	433	433	433	0
301	20240216	150300	420108631	433	432	433	432	400
302	20240216	150200	419935811	433	433	433	433	0
303	20240216	150100	419935811	433	433	433	433	0
304	20240216	150000	419935811	433	431	433	431	1620
305	20240216	145900	419237291	432	432	432	432	662
306	20240216	145800	418951307	433	433	433	433	190
307	20240216	145700	418869037	433	433	433	433	0
308	20240216	145600	418869037	433	433	433	433	0
309	20240216	145500	418869037	433	432	433	432	13
310	20240216	145400	418863418	432	432	432	432	290
311	20240216	145300	418738138	432	432	432	432	100
312	20240216	145200	418694938	432	432	432	432	0
313	20240216	145100	418694938	432	432	432	432	50
314	20240216	145000	418673338	432	432	432	432	1
315	20240216	144900	418672906	433	433	433	433	0
316	20240216	144800	418672906	433	433	433	433	1
317	20240216	144700	418672473	432	432	432	432	9
318	20240216	144600	418668585	432	432	432	432	0
319	20240216	144500	418668585	432	432	432	432	0
320	20240216	144400	418668585	432	432	432	432	7906
321	20240216	144300	415253193	431	431	431	431	5000
322	20240216	144200	413098193	431	431	431	431	400
323	20240216	144100	412925793	431	431	431	431	0
324	20240216	144000	412925793	431	431	431	431	160
325	20240216	143900	412856833	431	431	431	431	5
326	20240216	143800	412854678	432	432	432	432	0
327	20240216	143700	412854678	432	432	432	432	0
328	20240216	143600	412854678	432	432	432	432	0
329	20240216	143500	412854678	432	432	432	432	0
330	20240216	143400	412854678	432	433	433	432	3366
331	20240216	143300	411400458	433	433	433	433	0
332	20240216	143200	411400458	433	433	433	433	0
333	20240216	143100	411400458	433	433	433	433	1034
334	20240216	143000	410952736	433	433	433	433	0
335	20240216	142900	410952736	433	433	433	433	0
336	20240216	142800	410952736	433	433	433	433	0
337	20240216	142700	410952736	433	433	433	433	0
338	20240216	142600	410952736	433	433	433	433	0
339	20240216	142500	410952736	433	433	433	433	4
340	20240216	142400	410951004	433	433	433	433	1
341	20240216	142300	410950571	429	431	431	429	7027
342	20240216	142200	407929662	433	432	433	432	1022
343	20240216	142100	407487158	432	433	433	431	6985
344	20240216	142000	404472990	434	434	434	434	0
345	20240216	141900	404472990	434	434	434	434	0
346	20240216	141800	404472990	434	434	434	434	0
347	20240216	141700	404472990	434	434	435	434	6278
348	20240216	141600	401748137	433	433	433	433	1087
349	20240216	141500	401277466	433	433	434	433	1045
350	20240216	141400	400824980	434	434	434	434	2633
351	20240216	141300	399682258	434	434	434	434	0
352	20240216	141200	399682258	434	434	434	434	1367
353	20240216	141100	399088980	434	434	434	434	1000
354	20240216	141000	398654980	434	434	434	434	267
355	20240216	140900	398539102	434	434	434	434	1
356	20240216	140800	398538668	435	435	435	435	0
357	20240216	140700	398538668	435	432	435	432	2001
358	20240216	140600	397674233	432	432	435	432	32
359	20240216	140500	397660406	435	434	435	434	3464
360	20240216	140400	396156690	435	435	435	434	1053
361	20240216	140300	395699635	435	435	435	435	2
362	20240216	140200	395698765	435	433	435	433	34960
363	20240216	140100	380554660	433	432	433	431	21794
364	20240216	140000	371140932	431	431	431	431	2052
365	20240216	135900	370256520	431	429	431	429	2001
366	20240216	135800	369398089	429	429	429	429	3000
367	20240216	135700	368111089	429	430	430	429	10000
368	20240216	135600	363820691	431	431	431	431	100
369	20240216	135500	363777591	431	431	431	431	0
370	20240216	135400	363777591	431	431	431	431	0
371	20240216	135300	363777591	431	430	431	430	1003
372	20240216	135200	363346299	430	430	431	430	609
373	20240216	135100	363084428	430	430	430	430	100
374	20240216	135000	363041428	431	431	431	431	3409
375	20240216	134900	361572149	432	432	432	432	0
376	20240216	134800	361572149	432	432	432	432	0
377	20240216	134700	361572149	432	432	432	432	1
378	20240216	134600	361571717	432	432	432	431	1263
379	20240216	134500	361026361	431	432	432	431	7918
380	20240216	134400	357611696	431	431	431	431	1020
381	20240216	134300	357172076	428	428	432	427	44234
382	20240216	134200	338283007	429	429	429	429	2677
383	20240216	134100	337134574	432	432	432	432	2500
384	20240216	134000	336054574	432	432	432	432	2000
385	20240216	133900	335190574	432	432	432	432	6
386	20240216	133800	335187982	432	432	432	432	80
387	20240216	133700	335153422	429	431	432	429	90
388	20240216	133600	335114693	429	429	429	429	0
389	20240216	133500	335114693	429	429	429	429	10010
390	20240216	133400	330820403	432	432	432	432	20
391	20240216	133300	330811763	432	432	432	432	411
392	20240216	133200	330634211	432	432	432	432	0
393	20240216	133100	330634211	432	432	432	432	3863
394	20240216	133000	328965395	432	432	432	432	3186
395	20240216	132900	327589043	430	431	432	430	3808
396	20240216	132800	325949909	431	431	431	431	5
397	20240216	132700	325947754	431	429	431	429	17137
398	20240216	132600	318578611	430	430	430	430	1701
399	20240216	132500	317847181	429	429	429	429	5
400	20240216	132400	317845036	429	428	429	428	12282
401	20240216	132300	312576063	429	429	429	429	0
402	20240216	132200	312576063	429	429	429	429	1
403	20240216	132100	312575634	429	429	429	429	6
404	20240216	132000	312573060	427	427	427	427	16786
405	20240216	131900	305405438	428	428	428	428	4062
406	20240216	131800	303666902	427	427	427	427	0
407	20240216	131700	303666902	427	427	427	427	0
408	20240216	131600	303666902	427	427	427	427	0
409	20240216	131500	303666902	427	428	428	427	50
410	20240216	131400	303645547	427	427	427	427	100
411	20240216	131300	303602847	427	427	427	427	5880
412	20240216	131200	301092087	428	428	428	428	5000
413	20240216	131100	298952087	427	427	427	427	0
414	20240216	131000	298952087	427	427	427	427	5
415	20240216	130900	298949952	428	428	428	428	2
416	20240216	130800	298949096	427	427	427	427	7193
417	20240216	130700	295877685	425	425	425	425	400
418	20240216	130600	295707685	427	426	427	426	10277
419	20240216	130500	291329682	425	425	425	425	0
420	20240216	130400	291329682	425	426	426	425	3000
421	20240216	130300	290052418	427	427	427	427	5
422	20240216	130200	290050283	427	427	427	427	0
423	20240216	130100	290050283	427	427	427	427	0
424	20240216	130000	290050283	427	427	427	427	200
425	20240216	125900	289964883	427	427	427	427	146
426	20240216	125800	289902541	427	427	427	427	0
427	20240216	125700	289902541	427	427	427	427	5
428	20240216	125600	289900406	427	427	427	427	0
429	20240216	125500	289900406	427	428	428	427	160
430	20240216	125400	289831931	427	428	428	427	20
431	20240216	125300	289823376	427	427	427	427	597
432	20240216	125200	289568457	427	427	427	427	5006
433	20240216	125100	287430895	426	426	426	426	0
434	20240216	125000	287430895	426	426	426	426	0
435	20240216	124900	287430895	426	426	426	426	0
436	20240216	124800	287430895	426	424	426	424	11231
437	20240216	124700	282657828	425	424	425	424	259
438	20240216	124600	282548011	425	425	425	425	170
439	20240216	124500	282475761	425	425	425	425	305
440	20240216	124400	282346136	426	426	426	426	0
441	20240216	124300	282346136	426	426	426	426	0
442	20240216	124200	282346136	426	426	426	426	0
443	20240216	124100	282346136	426	426	426	426	0
444	20240216	124000	282346136	426	426	426	426	0
445	20240216	123900	282346136	426	426	426	426	0
446	20240216	123800	282346136	426	426	426	426	128
447	20240216	123700	282291608	426	426	426	426	0
448	20240216	123600	282291608	426	426	426	426	0
449	20240216	123500	282291608	426	426	426	426	0
450	20240216	123400	282291608	426	426	426	426	0
451	20240216	123300	282291608	426	426	426	426	20
452	20240216	123200	282283088	427	427	427	427	0
453	20240216	123100	282283088	427	427	427	427	0
454	20240216	123000	282283088	427	427	427	427	5
455	20240216	122900	282280953	424	424	424	424	0
456	20240216	122800	282280953	424	424	424	424	0
457	20240216	122700	282280953	424	424	424	424	2675
458	20240216	122600	281146753	427	427	427	427	7
459	20240216	122500	281143764	427	427	427	427	0
460	20240216	122400	281143764	427	427	427	427	0
461	20240216	122300	281143764	427	427	427	427	9
462	20240216	122200	281139921	424	424	424	424	287
463	20240216	122100	281018233	423	423	423	423	0
464	20240216	122000	281018233	423	427	427	423	10028
465	20240216	121900	276776132	427	427	427	427	582
466	20240216	121800	276527618	427	427	427	427	4
467	20240216	121700	276525910	427	427	427	427	0
468	20240216	121600	276525910	427	427	427	427	1000
469	20240216	121500	276098910	427	427	427	427	0
470	20240216	121400	276098910	427	427	427	427	18
471	20240216	121300	276091224	427	426	427	426	3
472	20240216	121200	276089944	427	427	427	427	0
473	20240216	121100	276089944	427	427	427	427	5
474	20240216	121000	276087809	423	425	425	423	20000
475	20240216	120900	267618347	425	425	425	425	0
476	20240216	120800	267618347	425	428	428	425	41
477	20240216	120700	267600871	428	428	428	427	1054
478	20240216	120600	267150789	427	427	427	427	17
479	20240216	120500	267143530	427	427	427	427	8
480	20240216	120400	267140114	426	426	426	426	200
481	20240216	120300	267054914	427	426	427	426	34117
482	20240216	120200	252493694	426	426	426	426	0
483	20240216	120100	252493694	426	426	426	426	100
484	20240216	120000	252451094	426	426	426	426	184
485	20240216	115900	252372710	425	425	425	425	0
486	20240216	115800	252372710	425	426	426	425	22
487	20240216	115700	252363359	425	425	425	425	20
488	20240216	115600	252354859	425	426	426	425	60
489	20240216	115500	252329358	425	425	425	425	191
490	20240216	115400	252248183	425	425	425	425	309
491	20240216	115300	252116858	425	425	425	425	0
492	20240216	115200	252116858	425	425	425	425	0
493	20240216	115100	252116858	425	425	425	425	0
494	20240216	115000	252116858	425	425	425	425	14394
495	20240216	114900	245999408	424	424	424	424	0
496	20240216	114800	245999408	424	424	424	424	0
497	20240216	114700	245999408	424	424	425	424	2428
498	20240216	114600	244969931	424	424	424	424	77
499	20240216	114500	244937283	424	424	424	424	2500
500	20240216	114400	243877283	423	423	423	423	197
501	20240216	114300	243793952	424	424	424	424	4877
502	20240216	114200	241726104	424	424	424	424	2000
503	20240216	114100	240878104	424	425	425	424	28
504	20240216	114000	240866209	425	424	425	424	8198
505	20240216	113900	237390162	424	424	424	424	0
506	20240216	113800	237390162	424	424	424	424	100
507	20240216	113700	237347762	424	424	424	424	5
508	20240216	113600	237345642	424	424	424	424	471
509	20240216	113500	237145938	424	424	424	424	2007
510	20240216	113400	236294970	425	425	425	425	5
511	20240216	113300	236292845	424	424	424	424	0
512	20240216	113200	236292845	424	424	424	424	679
513	20240216	113100	236004949	424	424	424	424	121
514	20240216	113000	235953645	424	424	424	424	200
515	20240216	112900	235868845	424	424	424	423	1049
516	20240216	112800	235424095	425	424	425	424	9858
517	20240216	112700	231235303	424	424	424	424	2142
518	20240216	112600	230327095	424	424	424	424	2000
519	20240216	112500	229479095	424	424	424	424	3115
520	20240216	112400	228158335	424	424	424	424	4538
521	20240216	112300	226234223	425	424	425	424	17892
522	20240216	112200	218631123	425	424	425	424	10471
523	20240216	112100	214184577	424	423	424	423	17419
524	20240216	112000	206801848	424	423	424	423	27638
525	20240216	111900	195090974	423	421	423	421	28823
526	20240216	111800	182910253	421	420	421	420	9302
527	20240216	111700	179003005	419	418	419	418	6149
528	20240216	111600	176429649	418	420	420	418	18360
529	20240216	111500	168734002	420	420	421	418	89899
530	20240216	111400	130977595	400	400	400	400	0
531	20240216	111300	130977595	400	400	400	400	0
532	20240216	111200	130977595	400	424	424	400	150766
533	20240216	111100	68778449	425	425	425	425	6
534	20240216	111000	68775899	425	425	425	425	215
535	20240216	110900	68684524	424	424	424	424	0
536	20240216	110800	68684524	424	424	424	424	0
537	20240216	110700	68684524	424	424	424	424	5000
538	20240216	110600	66564524	425	425	425	424	6008
539	20240216	110500	64016124	425	425	425	425	2
540	20240216	110400	64015274	425	425	425	425	0
541	20240216	110300	64015274	425	425	425	425	0
542	20240216	110200	64015274	425	425	425	425	0
543	20240216	110100	64015274	425	425	425	425	40
544	20240216	110000	63998274	425	425	425	425	14
545	20240216	105900	63992324	425	425	425	425	0
546	20240216	105800	63992324	425	425	425	425	64
547	20240216	105700	63965124	425	425	425	425	0
548	20240216	105600	63965124	425	425	425	425	396
549	20240216	105500	63796824	425	425	425	425	0
550	20240216	105400	63796824	425	425	425	425	1471
551	20240216	105300	63171649	425	425	425	425	3000
552	20240216	105200	61896649	425	425	425	425	2
553	20240216	105100	61895799	425	425	425	425	0
554	20240216	105000	61895799	425	425	425	425	0
555	20240216	104900	61895799	425	425	425	425	0
556	20240216	104800	61895799	425	425	425	425	0
557	20240216	104700	61895799	425	425	425	425	4751
558	20240216	104600	59876624	425	425	425	424	1247
559	20240216	104500	59347649	425	425	425	425	0
560	20240216	104400	59347649	425	425	425	425	3
561	20240216	104300	59346374	424	425	425	424	6696
562	20240216	104200	56507071	425	425	425	425	0
563	20240216	104100	56507071	425	425	425	425	0
564	20240216	104000	56507071	425	425	425	425	25
565	20240216	103900	56496446	426	426	426	426	6570
566	20240216	103800	53697626	426	426	426	426	0
567	20240216	103700	53697626	426	426	426	426	0
568	20240216	103600	53697626	426	426	426	426	0
569	20240216	103500	53697626	426	426	426	426	0
570	20240216	103400	53697626	426	426	426	426	13
571	20240216	103300	53692088	426	426	426	426	0
572	20240216	103200	53692088	426	426	426	426	6770
573	20240216	103100	50808068	427	427	427	427	100
574	20240216	103000	50765368	427	427	427	427	183
575	20240216	102900	50687227	427	427	427	427	0
576	20240216	102800	50687227	427	426	427	426	5053
577	20240216	102700	48532924	426	425	426	425	5009
578	20240216	102600	46399099	425	425	425	425	0
579	20240216	102500	46399099	425	425	425	425	40
580	20240216	102400	46382099	425	425	425	425	0
581	20240216	102300	46382099	425	425	425	425	0
582	20240216	102200	46382099	425	425	425	425	1300
583	20240216	102100	45829599	424	424	424	424	10000
584	20240216	102000	41589599	424	424	424	424	0
585	20240216	101900	41589599	424	425	425	424	700
586	20240216	101800	41292673	424	424	424	424	2500
587	20240216	101700	40232673	424	425	425	424	2000
588	20240216	101600	39384523	426	426	426	426	0
589	20240216	101500	39384523	426	426	426	426	100
590	20240216	101400	39341923	426	426	426	426	18
591	20240216	101300	39334255	426	426	426	426	0
592	20240216	101200	39334255	426	426	426	426	0
593	20240216	101100	39334255	426	426	426	426	0
594	20240216	101000	39334255	426	426	426	426	0
595	20240216	100900	39334255	426	426	426	426	0
596	20240216	100800	39334255	426	426	426	426	0
597	20240216	100700	39334255	426	426	426	426	30
598	20240216	100600	39321475	426	426	426	426	61
599	20240216	100500	39295489	426	425	426	425	6696
600	20240216	100400	36444993	425	426	426	425	4514
601	20240216	100300	34526538	425	425	425	425	1006
602	20240216	100200	34098988	425	425	426	425	316
603	20240216	100100	33964675	426	426	426	426	2
604	20240216	100000	33963823	426	426	426	426	701
605	20240216	095900	33665197	426	426	426	426	80
606	20240216	095800	33631117	427	427	427	427	0
607	20240216	095700	33631117	427	427	427	427	0
608	20240216	095600	33631117	427	427	427	427	0
609	20240216	095500	33631117	427	427	427	427	0
610	20240216	095400	33631117	427	427	427	427	0
611	20240216	095300	33631117	427	427	427	427	68
612	20240216	095200	33602081	427	427	427	427	0
613	20240216	095100	33602081	427	427	427	427	0
614	20240216	095000	33602081	427	427	427	427	0
615	20240216	094900	33602081	427	427	427	427	34
616	20240216	094800	33587563	427	427	427	427	0
617	20240216	094700	33587563	427	427	427	427	1110
618	20240216	094600	33113593	427	427	427	427	721
619	20240216	094500	32805726	427	427	427	427	4509
620	20240216	094400	30880383	427	427	427	427	0
621	20240216	094300	30880383	427	427	427	427	0
622	20240216	094200	30880383	427	427	427	427	22
623	20240216	094100	30870989	427	427	427	427	269
624	20240216	094000	30756126	427	427	427	427	114
625	20240216	093900	30707448	427	427	427	427	293
626	20240216	093800	30582337	427	426	427	426	56
627	20240216	093700	30558459	427	424	427	424	2396
628	20240216	093600	29542393	427	427	427	427	49
629	20240216	093500	29521470	427	427	427	427	279
630	20240216	093400	29402337	427	427	427	427	18
631	20240216	093300	29394651	427	427	427	427	528
632	20240216	093200	29169195	425	426	427	425	9169
633	20240216	093100	25263178	427	425	427	425	10454
634	20240216	093000	20820192	427	426	427	426	36
635	20240216	092900	20804822	427	426	427	426	16218
636	20240216	092800	13895936	427	427	427	427	15
637	20240216	092700	13889531	427	426	427	426	1992
638	20240216	092600	13039071	427	427	427	427	2361
639	20240216	092500	12030924	426	426	427	426	28
640	20240216	092400	12018984	426	427	427	426	75
641	20240216	092300	11987006	426	426	427	426	5362
642	20240216	092200	9702776	427	426	427	426	58
643	20240216	092100	9678050	426	426	426	426	108
644	20240216	092000	9632042	427	426	427	426	5262
645	20240216	091900	7390427	427	426	427	426	19
646	20240216	091800	7382319	426	426	426	426	12
647	20240216	091700	7377207	426	426	426	426	324
648	20240216	091600	7239183	426	426	426	426	0
649	20240216	091500	7239183	426	426	426	426	48
650	20240216	091400	7218735	425	425	425	425	0
651	20240216	091300	7218735	425	425	425	425	0
652	20240216	091200	7218735	425	425	425	425	0
653	20240216	091100	7218735	425	426	426	425	35
654	20240216	091000	7203826	425	426	426	425	213
655	20240216	090900	7113089	426	426	426	426	2
656	20240216	090800	7112237	426	426	426	426	6
657	20240216	090700	7109681	426	426	426	426	0
658	20240216	090600	7109681	426	424	426	424	5001
659	20240216	090500	4989255	424	424	424	424	1000
660	20240216	090400	4565255	424	424	424	424	93
661	20240216	090300	4525823	424	425	425	424	10000
662	20240216	090200	281365	425	425	425	425	0
663	20240216	090100	281365	425	425	425	425	56
664	20240216	090000	257565	425	428	428	425	606