KissMeData/012340/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185700	258211977	990	990	990	990	11947
3	20240216	185600	258211977	990	990	990	990	0
4	20240216	185500	258211977	990	990	990	990	0
5	20240216	185400	258211977	990	990	990	990	0
6	20240216	185300	258211977	990	990	990	990	0
7	20240216	185200	258211977	990	990	990	990	0
8	20240216	185100	258211977	990	990	990	990	0
9	20240216	185000	258211977	990	990	990	990	0
10	20240216	184900	258211977	990	990	990	990	0
11	20240216	184800	258211977	990	990	990	990	0
12	20240216	184700	258211977	990	990	990	990	0
13	20240216	184600	258211977	990	990	990	990	0
14	20240216	184500	258211977	990	990	990	990	0
15	20240216	184400	258211977	990	990	990	990	0
16	20240216	184300	258211977	990	990	990	990	0
17	20240216	184200	258211977	990	990	990	990	0
18	20240216	184100	258211977	990	990	990	990	0
19	20240216	184000	258211977	990	990	990	990	0
20	20240216	183900	258211977	990	990	990	990	0
21	20240216	183800	258211977	990	990	990	990	0
22	20240216	183700	258211977	990	990	990	990	0
23	20240216	183600	258211977	990	990	990	990	0
24	20240216	183500	258211977	990	990	990	990	0
25	20240216	183400	258211977	990	990	990	990	0
26	20240216	183300	258211977	990	990	990	990	0
27	20240216	183200	258211977	990	990	990	990	0
28	20240216	183100	258211977	990	990	990	990	0
29	20240216	183000	258211977	990	990	990	990	0
30	20240216	182900	258211977	990	990	990	990	0
31	20240216	182800	258211977	990	990	990	990	0
32	20240216	182700	258211977	990	990	990	990	11947
33	20240216	182600	258211977	990	990	990	990	0
34	20240216	182500	258211977	990	990	990	990	0
35	20240216	182400	258211977	990	990	990	990	0
36	20240216	182300	258211977	990	990	990	990	0
37	20240216	182200	258211977	990	990	990	990	0
38	20240216	182100	258211977	990	990	990	990	0
39	20240216	182000	258211977	990	990	990	990	0
40	20240216	181900	258211977	990	990	990	990	0
41	20240216	181800	258211977	990	990	990	990	0
42	20240216	181700	258211977	990	990	990	990	0
43	20240216	181600	258211977	990	990	990	990	0
44	20240216	181500	258211977	990	990	990	990	0
45	20240216	181400	258211977	990	990	990	990	0
46	20240216	181300	258211977	990	990	990	990	0
47	20240216	181200	258211977	990	990	990	990	0
48	20240216	181100	258211977	990	990	990	990	0
49	20240216	181000	258211977	990	990	990	990	0
50	20240216	180900	258211977	990	990	990	990	0
51	20240216	180800	258211977	990	990	990	990	0
52	20240216	180700	258211977	990	990	990	990	0
53	20240216	180600	258211977	990	990	990	990	0
54	20240216	180500	258211977	990	990	990	990	0
55	20240216	180400	258211977	990	990	990	990	0
56	20240216	180300	258211977	990	990	990	990	0
57	20240216	180200	258211977	990	990	990	990	0
58	20240216	180100	258211977	990	990	990	990	0
59	20240216	180000	258211977	990	990	990	990	0
60	20240216	175900	258211977	990	990	990	990	0
61	20240216	175800	258211977	990	990	990	990	0
62	20240216	175700	258211977	990	990	990	990	11947
63	20240216	175600	258211977	990	990	990	990	0
64	20240216	175500	258211977	990	990	990	990	0
65	20240216	175400	258211977	990	990	990	990	0
66	20240216	175300	258211977	990	990	990	990	0
67	20240216	175200	258211977	990	990	990	990	0
68	20240216	175100	258211977	990	990	990	990	0
69	20240216	175000	258211977	990	990	990	990	0
70	20240216	174900	258211977	990	990	990	990	0
71	20240216	174800	258211977	990	990	990	990	0
72	20240216	174700	258211977	990	990	990	990	0
73	20240216	174600	258211977	990	990	990	990	0
74	20240216	174500	258211977	990	990	990	990	0
75	20240216	174400	258211977	990	990	990	990	0
76	20240216	174300	258211977	990	990	990	990	0
77	20240216	174200	258211977	990	990	990	990	0
78	20240216	174100	258211977	990	990	990	990	0
79	20240216	174000	258211977	990	990	990	990	0
80	20240216	173900	258211977	990	990	990	990	0
81	20240216	173800	258211977	990	990	990	990	0
82	20240216	173700	258211977	990	990	990	990	0
83	20240216	173600	258211977	990	990	990	990	0
84	20240216	173500	258211977	990	990	990	990	0
85	20240216	173400	258211977	990	990	990	990	0
86	20240216	173300	258211977	990	990	990	990	0
87	20240216	173200	258211977	990	990	990	990	0
88	20240216	173100	258211977	990	990	990	990	0
89	20240216	173000	258211977	990	990	990	990	0
90	20240216	172900	258211977	990	990	990	990	0
91	20240216	172800	258211977	990	990	990	990	0
92	20240216	172700	258211977	990	990	990	990	11947
93	20240216	172600	258211977	990	990	990	990	0
94	20240216	172500	258211977	990	990	990	990	0
95	20240216	172400	258211977	990	990	990	990	0
96	20240216	172300	258211977	990	990	990	990	0
97	20240216	172200	258211977	990	990	990	990	0
98	20240216	172100	258211977	990	990	990	990	0
99	20240216	172000	258211977	990	990	990	990	0
100	20240216	171900	258211977	990	990	990	990	0
101	20240216	171800	258211977	990	990	990	990	0
102	20240216	171700	258211977	990	990	990	990	0
103	20240216	171600	258211977	990	990	990	990	0
104	20240216	171500	258211977	990	990	990	990	0
105	20240216	171400	258211977	990	990	990	990	0
106	20240216	171300	258211977	990	990	990	990	0
107	20240216	171200	258211977	990	990	990	990	0
108	20240216	171100	258211977	990	990	990	990	0
109	20240216	171000	258211977	990	990	990	990	0
110	20240216	170900	258211977	990	990	990	990	0
111	20240216	170800	258211977	990	990	990	990	0
112	20240216	170700	258211977	990	990	990	990	0
113	20240216	170600	258211977	990	990	990	990	0
114	20240216	170500	258211977	990	990	990	990	0
115	20240216	170400	258211977	990	990	990	990	0
116	20240216	170300	258211977	990	990	990	990	0
117	20240216	170200	258211977	990	990	990	990	0
118	20240216	170100	258211977	990	990	990	990	0
119	20240216	170000	258211977	990	990	990	990	0
120	20240216	165900	258211977	990	990	990	990	0
121	20240216	165800	258211977	990	990	990	990	0
122	20240216	165700	258211977	990	990	990	990	11947
123	20240216	165600	258211977	990	990	990	990	0
124	20240216	165500	258211977	990	990	990	990	0
125	20240216	165400	258211977	990	990	990	990	0
126	20240216	165300	258211977	990	990	990	990	0
127	20240216	165200	258211977	990	990	990	990	0
128	20240216	165100	258211977	990	990	990	990	0
129	20240216	165000	258211977	990	990	990	990	0
130	20240216	164900	258211977	990	990	990	990	0
131	20240216	164800	258211977	990	990	990	990	0
132	20240216	164700	258211977	990	990	990	990	0
133	20240216	164600	258211977	990	990	990	990	0
134	20240216	164500	258211977	990	990	990	990	0
135	20240216	164400	258211977	990	990	990	990	0
136	20240216	164300	258211977	990	990	990	990	0
137	20240216	164200	258211977	990	990	990	990	0
138	20240216	164100	258211977	990	990	990	990	0
139	20240216	164000	258211977	990	990	990	990	0
140	20240216	163900	258211977	990	990	990	990	0
141	20240216	163800	258211977	990	990	990	990	0
142	20240216	163700	258211977	990	990	990	990	0
143	20240216	163600	258211977	990	990	990	990	0
144	20240216	163500	258211977	990	990	990	990	0
145	20240216	163400	258211977	990	990	990	990	0
146	20240216	163300	258211977	990	990	990	990	0
147	20240216	163200	258211977	990	990	990	990	0
148	20240216	163100	258211977	990	990	990	990	0
149	20240216	163000	258211977	990	990	990	990	0
150	20240216	162900	258211977	990	990	990	990	0
151	20240216	162800	258211977	990	990	990	990	0
152	20240216	162700	258211977	990	990	990	990	11947
153	20240216	162600	258211977	990	990	990	990	0
154	20240216	162500	258211977	990	990	990	990	0
155	20240216	162400	258211977	990	990	990	990	0
156	20240216	162300	258211977	990	990	990	990	0
157	20240216	162200	258211977	990	990	990	990	0
158	20240216	162100	258211977	990	990	990	990	0
159	20240216	162000	258211977	990	990	990	990	0
160	20240216	161900	258211977	990	990	990	990	0
161	20240216	161800	258211977	990	990	990	990	0
162	20240216	161700	258211977	990	990	990	990	0
163	20240216	161600	258211977	990	990	990	990	0
164	20240216	161500	258211977	990	990	990	990	0
165	20240216	161400	258211977	990	990	990	990	0
166	20240216	161300	258211977	990	990	990	990	0
167	20240216	161200	258211977	990	990	990	990	0
168	20240216	161100	258211977	990	990	990	990	0
169	20240216	161000	258211977	990	990	990	990	0
170	20240216	160900	258211977	990	990	990	990	0
171	20240216	160800	258211977	990	990	990	990	0
172	20240216	160700	258211977	990	990	990	990	0
173	20240216	160600	258211977	990	990	990	990	0
174	20240216	160500	258211977	990	990	990	990	0
175	20240216	160400	258211977	990	990	990	990	0
176	20240216	160300	258211977	990	990	990	990	0
177	20240216	160200	258211977	990	990	990	990	0
178	20240216	160100	258211977	990	990	990	990	0
179	20240216	160000	258211977	990	990	990	990	0
180	20240216	155900	258211977	990	990	990	990	0
181	20240216	155800	258211977	990	990	990	990	0
182	20240216	155700	258211977	990	990	990	990	11947
183	20240216	155600	258211977	990	990	990	990	0
184	20240216	155500	258211977	990	990	990	990	0
185	20240216	155400	258211977	990	990	990	990	0
186	20240216	155300	258211977	990	990	990	990	0
187	20240216	155200	258211977	990	990	990	990	0
188	20240216	155100	258211977	990	990	990	990	0
189	20240216	155000	258211977	990	990	990	990	0
190	20240216	154900	258211977	990	990	990	990	0
191	20240216	154800	258211977	990	990	990	990	0
192	20240216	154700	258211977	990	990	990	990	0
193	20240216	154600	258211977	990	990	990	990	0
194	20240216	154500	258211977	990	990	990	990	0
195	20240216	154400	258211977	990	990	990	990	0
196	20240216	154300	258211977	990	990	990	990	0
197	20240216	154200	258211977	990	990	990	990	0
198	20240216	154100	258211977	990	990	990	990	0
199	20240216	154000	258211977	990	990	990	990	0
200	20240216	153900	258211977	990	990	990	990	0
201	20240216	153800	258211977	990	990	990	990	0
202	20240216	153700	258211977	990	990	990	990	0
203	20240216	153600	258211977	990	990	990	990	0
204	20240216	153500	258211977	990	990	990	990	0
205	20240216	153400	258211977	990	990	990	990	0
206	20240216	153300	258211977	990	990	990	990	0
207	20240216	153200	258211977	990	990	990	990	0
208	20240216	153100	258211977	990	990	990	990	0
209	20240216	153000	258211977	990	990	990	990	11947
210	20240216	152900	246384447	990	990	990	990	0
211	20240216	152800	246384447	990	990	990	990	0
212	20240216	152700	246384447	990	990	990	990	0
213	20240216	152600	246384447	990	990	990	990	0
214	20240216	152500	246384447	990	990	990	990	0
215	20240216	152400	246384447	990	990	990	990	0
216	20240216	152300	246384447	990	990	990	990	0
217	20240216	152200	246384447	990	990	990	990	0
218	20240216	152100	246384447	990	990	990	990	0
219	20240216	152000	246384447	990	990	990	990	0
220	20240216	151900	246384447	990	990	990	990	0
221	20240216	151800	246384447	990	989	990	988	105
222	20240216	151700	246280687	990	990	990	990	100
223	20240216	151600	246181687	990	990	990	990	143
224	20240216	151500	246040117	990	990	990	990	0
225	20240216	151400	246040117	990	989	990	989	28
226	20240216	151300	246012424	989	988	989	988	8
227	20240216	151200	246004519	990	989	990	988	1098
228	20240216	151100	244917613	990	989	990	989	42
229	20240216	151000	244876074	989	989	990	989	1116
230	20240216	150900	243771390	987	987	987	987	1
231	20240216	150800	243770403	987	989	989	987	23
232	20240216	150700	243747687	990	989	990	989	16
233	20240216	150600	243731858	986	984	986	984	4389
234	20240216	150500	239408712	984	984	984	984	1476
235	20240216	150400	237956328	984	984	984	984	2358
236	20240216	150300	235636056	984	984	984	984	900
237	20240216	150200	234750456	984	984	984	984	0
238	20240216	150100	234750456	984	984	984	984	1000
239	20240216	150000	233766456	984	984	984	984	634
240	20240216	145900	233142600	984	984	984	984	0
241	20240216	145800	233142600	984	983	984	983	2030
242	20240216	145700	231147099	982	982	982	982	1000
243	20240216	145600	230165099	983	982	983	982	1001
244	20240216	145500	229182116	982	982	982	982	600
245	20240216	145400	228592916	979	979	979	979	0
246	20240216	145300	228592916	979	980	984	979	177
247	20240216	145200	228419578	984	984	984	984	0
248	20240216	145100	228419578	984	984	984	984	1
249	20240216	145000	228418594	979	980	980	979	140
250	20240216	144900	228281484	984	980	984	979	609
251	20240216	144800	227685263	984	980	984	980	701
252	20240216	144700	226998279	980	980	980	980	0
253	20240216	144600	226998279	980	980	980	979	403
254	20240216	144500	226603658	979	979	980	979	413
255	20240216	144400	226199329	979	980	980	979	1900
256	20240216	144300	224337885	980	981	981	980	265
257	20240216	144200	224078160	984	984	984	984	40
258	20240216	144100	224038800	980	980	980	980	0
259	20240216	144000	224038800	980	981	981	980	10000
260	20240216	143900	214238313	981	983	983	981	8173
261	20240216	143800	206215493	984	984	984	984	6
262	20240216	143700	206209589	984	984	984	984	50
263	20240216	143600	206160389	984	984	984	984	6
264	20240216	143500	206154485	983	983	983	983	1
265	20240216	143400	206153502	984	984	984	984	10
266	20240216	143300	206143662	984	984	984	984	0
267	20240216	143200	206143662	984	984	984	984	0
268	20240216	143100	206143662	984	984	984	984	0
269	20240216	143000	206143662	984	984	984	984	0
270	20240216	142900	206143662	984	984	984	984	0
271	20240216	142800	206143662	984	984	984	984	0
272	20240216	142700	206143662	984	984	984	984	0
273	20240216	142600	206143662	984	984	984	984	10
274	20240216	142500	206133822	984	984	984	984	0
275	20240216	142400	206133822	984	984	984	984	0
276	20240216	142300	206133822	984	984	984	984	40
277	20240216	142200	206094462	984	984	984	984	0
278	20240216	142100	206094462	984	984	984	984	0
279	20240216	142000	206094462	984	984	984	984	0
280	20240216	141900	206094462	984	984	984	984	80
281	20240216	141800	206015742	984	984	984	984	0
282	20240216	141700	206015742	984	984	984	984	0
283	20240216	141600	206015742	984	984	984	984	30
284	20240216	141500	205986222	984	984	984	984	0
285	20240216	141400	205986222	984	984	984	984	853
286	20240216	141300	205146870	984	984	984	984	14
287	20240216	141200	205133094	984	984	984	984	0
288	20240216	141100	205133094	984	984	984	984	0
289	20240216	141000	205133094	984	984	984	984	0
290	20240216	140900	205133094	984	984	984	984	7
291	20240216	140800	205126206	985	985	985	985	300
292	20240216	140700	204830706	985	985	985	985	0
293	20240216	140600	204830706	985	985	985	985	1
294	20240216	140500	204829721	984	984	984	984	30
295	20240216	140400	204800201	984	984	984	984	20
296	20240216	140300	204780521	985	985	985	985	10
297	20240216	140200	204770671	985	985	985	985	0
298	20240216	140100	204770671	985	985	985	985	0
299	20240216	140000	204770671	985	985	985	985	10
300	20240216	135900	204760821	985	985	985	985	10
301	20240216	135800	204750971	985	984	985	984	9
302	20240216	135700	204742114	983	984	984	983	193
303	20240216	135600	204552203	985	985	985	985	0
304	20240216	135500	204552203	985	985	985	985	0
305	20240216	135400	204552203	985	985	985	985	0
306	20240216	135300	204552203	985	985	985	985	0
307	20240216	135200	204552203	985	985	985	985	0
308	20240216	135100	204552203	985	985	985	985	452
309	20240216	135000	204106983	985	985	985	985	0
310	20240216	134900	204106983	985	985	985	985	0
311	20240216	134800	204106983	985	985	985	985	902
312	20240216	134700	203218513	985	985	985	985	113
313	20240216	134600	203107208	985	985	985	985	150
314	20240216	134500	202959458	985	985	985	985	411
315	20240216	134400	202554623	985	985	985	985	80
316	20240216	134300	202475823	984	985	985	984	1005
317	20240216	134200	201485903	985	985	985	985	1
318	20240216	134100	201484918	984	984	984	984	3
319	20240216	134000	201481966	984	984	984	984	1
320	20240216	133900	201480982	984	984	984	984	101
321	20240216	133800	201381598	985	985	985	985	2
322	20240216	133700	201379628	985	985	985	985	20
323	20240216	133600	201359928	982	982	982	982	0
324	20240216	133500	201359928	982	982	982	982	539
325	20240216	133400	200830630	982	982	982	982	0
326	20240216	133300	200830630	982	984	984	982	14493
327	20240216	133200	186576164	985	985	985	985	0
328	20240216	133100	186576164	985	985	985	985	0
329	20240216	133000	186576164	985	985	985	985	15
330	20240216	132900	186561389	985	985	985	985	0
331	20240216	132800	186561389	985	985	985	985	0
332	20240216	132700	186561389	985	985	985	985	0
333	20240216	132600	186561389	985	985	985	985	0
334	20240216	132500	186561389	985	985	985	985	10
335	20240216	132400	186551539	985	985	985	985	20
336	20240216	132300	186531839	985	985	985	985	73
337	20240216	132200	186459934	985	985	985	985	10
338	20240216	132100	186450084	985	985	985	985	10
339	20240216	132000	186440234	985	985	985	985	110
340	20240216	131900	186331884	985	985	985	985	10
341	20240216	131800	186322034	985	985	985	985	10
342	20240216	131700	186312184	985	985	985	985	0
343	20240216	131600	186312184	985	985	985	985	0
344	20240216	131500	186312184	985	985	985	985	100
345	20240216	131400	186213684	985	985	985	985	0
346	20240216	131300	186213684	985	985	985	985	20
347	20240216	131200	186193984	984	985	985	984	226
348	20240216	131100	185971375	985	985	985	985	0
349	20240216	131000	185971375	985	984	985	984	11
350	20240216	130900	185960541	985	984	985	984	30
351	20240216	130800	185931001	984	984	984	984	10
352	20240216	130700	185921161	984	985	985	984	266
353	20240216	130600	185659161	985	985	985	985	10
354	20240216	130500	185649311	984	984	984	984	0
355	20240216	130400	185649311	984	984	984	984	1
356	20240216	130300	185648327	985	985	985	985	25
357	20240216	130200	185623702	985	985	985	985	0
358	20240216	130100	185623702	985	985	985	985	32
359	20240216	130000	185592182	985	985	985	985	1
360	20240216	125900	185591197	983	983	983	983	0
361	20240216	125800	185591197	983	983	983	983	0
362	20240216	125700	185591197	983	983	983	983	45
363	20240216	125600	185546962	983	984	984	983	622
364	20240216	125500	184935219	985	985	985	985	0
365	20240216	125400	184935219	985	985	985	985	0
366	20240216	125300	184935219	985	984	985	984	7
367	20240216	125200	184928330	985	985	985	984	7
368	20240216	125100	184921440	984	984	984	984	155
369	20240216	125000	184768920	985	985	985	985	0
370	20240216	124900	184768920	985	985	985	985	0
371	20240216	124800	184768920	985	985	985	985	1
372	20240216	124700	184767935	984	984	984	984	1
373	20240216	124600	184766951	984	984	984	984	33
374	20240216	124500	184734479	984	984	984	984	1
375	20240216	124400	184733495	982	984	985	982	926
376	20240216	124300	183824057	983	983	983	983	21
377	20240216	124200	183803414	983	983	983	983	981
378	20240216	124100	182839091	983	984	984	983	109
379	20240216	124000	182731839	985	985	985	985	14
380	20240216	123900	182718049	985	985	985	985	0
381	20240216	123800	182718049	985	985	985	985	1
382	20240216	123700	182717064	985	985	985	985	0
383	20240216	123600	182717064	985	985	985	985	1
384	20240216	123500	182716079	985	985	985	985	0
385	20240216	123400	182716079	985	985	985	985	2
386	20240216	123300	182714109	984	984	984	984	2
387	20240216	123200	182712141	982	982	982	982	1
388	20240216	123100	182711159	984	984	984	982	168
389	20240216	123000	182546162	981	981	981	981	0
390	20240216	122900	182546162	981	981	981	981	0
391	20240216	122800	182546162	981	983	984	981	1194
392	20240216	122700	181373120	984	984	984	984	0
393	20240216	122600	181373120	984	984	984	984	0
394	20240216	122500	181373120	984	984	984	984	0
395	20240216	122400	181373120	984	984	984	984	1
396	20240216	122300	181372136	984	984	984	984	0
397	20240216	122200	181372136	984	982	984	982	91
398	20240216	122100	181282681	982	982	982	982	12
399	20240216	122000	181270897	982	982	983	982	22
400	20240216	121900	181249283	982	982	983	982	303
401	20240216	121800	180951718	983	983	983	983	0
402	20240216	121700	180951718	983	982	983	982	200
403	20240216	121600	180755122	983	982	983	982	155
404	20240216	121500	180602758	983	983	983	983	120
405	20240216	121400	180484798	981	981	981	981	0
406	20240216	121300	180484798	981	981	981	981	1
407	20240216	121200	180483817	981	982	982	981	134
408	20240216	121100	180352230	982	982	982	982	1
409	20240216	121000	180351248	982	982	982	982	0
410	20240216	120900	180351248	982	982	982	982	70
411	20240216	120800	180282508	982	982	982	982	107
412	20240216	120700	180177434	982	982	982	982	8
413	20240216	120600	180169578	982	981	982	981	206
414	20240216	120500	179967287	982	981	982	981	26
415	20240216	120400	179941771	981	982	982	981	17
416	20240216	120300	179925093	982	983	983	982	423
417	20240216	120200	179509293	983	984	984	983	21
418	20240216	120100	179488630	985	983	985	983	2
419	20240216	120000	179486662	985	983	985	983	16
420	20240216	115900	179470912	983	985	985	983	15
421	20240216	115800	179456147	983	983	983	983	118
422	20240216	115700	179340153	985	985	985	985	10
423	20240216	115600	179330303	985	985	985	985	0
424	20240216	115500	179330303	985	985	985	985	0
425	20240216	115400	179330303	985	985	985	985	0
426	20240216	115300	179330303	985	985	985	985	0
427	20240216	115200	179330303	985	983	985	983	6
428	20240216	115100	179324403	985	983	985	983	10
429	20240216	115000	179314567	983	983	984	983	125
430	20240216	114900	179191591	984	983	984	983	24
431	20240216	114800	179167998	983	983	985	983	511
432	20240216	114700	178665683	985	984	985	983	125
433	20240216	114600	178542783	984	983	984	983	101
434	20240216	114500	178443401	984	983	984	983	500
435	20240216	114400	177951777	983	982	983	980	323
436	20240216	114300	177635232	980	979	984	979	10287
437	20240216	114200	167552977	980	980	980	980	0
438	20240216	114100	167552977	980	980	980	980	10
439	20240216	114000	167543177	980	980	980	980	104
440	20240216	113900	167441257	980	979	980	979	177
441	20240216	113800	167267800	980	979	980	979	54
442	20240216	113700	167214884	980	979	980	979	53
443	20240216	113600	167162946	980	980	980	980	0
444	20240216	113500	167162946	980	980	980	980	100
445	20240216	113400	167064946	980	979	980	979	225
446	20240216	113300	166844656	980	980	980	980	100
447	20240216	113200	166746656	980	980	980	980	210
448	20240216	113100	166540856	980	980	980	980	60
449	20240216	113000	166482056	980	980	980	980	11
450	20240216	112900	166471276	979	979	979	979	0
451	20240216	112800	166471276	979	980	980	979	5081
452	20240216	112700	161494896	980	980	980	980	200
453	20240216	112600	161298896	980	980	980	980	20
454	20240216	112500	161279296	980	980	980	980	148
455	20240216	112400	161134256	980	980	980	980	0
456	20240216	112300	161134256	980	980	980	979	801
457	20240216	112200	160349277	980	980	980	980	249
458	20240216	112100	160105257	980	980	980	980	1224
459	20240216	112000	158905737	980	980	980	980	100
460	20240216	111900	158807737	980	980	980	979	3097
461	20240216	111800	155772678	980	980	980	980	5450
462	20240216	111700	150431678	979	980	980	979	2110
463	20240216	111600	148363883	980	979	980	979	724
464	20240216	111500	147654863	980	980	980	979	561
465	20240216	111400	147105583	980	980	980	980	152
466	20240216	111300	146956623	980	980	980	980	173
467	20240216	111200	146787083	980	980	980	980	10
468	20240216	111100	146777283	980	980	980	980	124
469	20240216	111000	146655763	980	980	980	980	3020
470	20240216	110900	143696163	980	980	980	980	121
471	20240216	110800	143577583	979	984	984	979	29948
472	20240216	110700	114214605	981	981	981	981	225
473	20240216	110600	113993880	981	981	981	981	5500
474	20240216	110500	108598380	981	984	984	981	511
475	20240216	110400	108097056	981	981	981	981	0
476	20240216	110300	108097056	981	981	981	981	88
477	20240216	110200	108010728	981	981	981	981	2050
478	20240216	110100	105999678	979	980	980	979	18
479	20240216	110000	105982040	985	985	985	985	500
480	20240216	105900	105489540	985	984	985	978	25298
481	20240216	105800	80681123	984	985	985	984	5125
482	20240216	105700	75636966	985	985	985	984	765
483	20240216	105600	74883449	985	985	985	985	6001
484	20240216	105500	68972464	985	985	985	985	20
485	20240216	105400	68952764	985	985	985	985	63
486	20240216	105300	68890709	985	985	985	985	1065
487	20240216	105200	67841684	985	985	985	985	100
488	20240216	105100	67743184	985	985	985	985	6
489	20240216	105000	67737274	985	985	985	985	33
490	20240216	104900	67704769	985	985	985	985	130
491	20240216	104800	67576719	985	985	985	985	125
492	20240216	104700	67453594	985	985	985	985	0
493	20240216	104600	67453594	985	985	985	985	1503
494	20240216	104500	65973139	985	985	985	985	200
495	20240216	104400	65776139	985	985	985	985	0
496	20240216	104300	65776139	985	985	985	985	19
497	20240216	104200	65757424	985	985	985	985	700
498	20240216	104100	65067924	985	985	985	985	0
499	20240216	104000	65067924	985	985	985	985	1
500	20240216	103900	65066939	984	984	984	984	0
501	20240216	103800	65066939	984	984	984	984	4
502	20240216	103700	65063003	984	985	985	984	2468
503	20240216	103600	62634345	985	985	985	985	10
504	20240216	103500	62624495	984	985	985	984	1758
505	20240216	103400	60893999	985	988	989	985	15570
506	20240216	103300	45546146	989	989	989	989	0
507	20240216	103200	45546146	989	989	989	989	0
508	20240216	103100	45546146	989	989	989	989	100
509	20240216	103000	45447246	989	989	989	989	0
510	20240216	102900	45447246	989	989	989	989	103
511	20240216	102800	45345379	989	989	989	989	0
512	20240216	102700	45345379	989	989	989	989	0
513	20240216	102600	45345379	989	989	989	989	0
514	20240216	102500	45345379	989	989	989	989	0
515	20240216	102400	45345379	989	989	989	989	1
516	20240216	102300	45344390	989	989	989	989	1814
517	20240216	102200	43550344	989	989	989	989	0
518	20240216	102100	43550344	989	989	989	989	0
519	20240216	102000	43550344	989	989	989	989	2196
520	20240216	101900	41378500	989	989	989	989	0
521	20240216	101800	41378500	989	989	989	989	16
522	20240216	101700	41362676	989	989	989	989	0
523	20240216	101600	41362676	989	989	989	989	0
524	20240216	101500	41362676	989	989	989	989	17
525	20240216	101400	41345863	989	989	989	989	0
526	20240216	101300	41345863	989	989	989	989	3
527	20240216	101200	41342896	989	989	989	989	1
528	20240216	101100	41341907	989	989	989	989	100
529	20240216	101000	41243007	989	989	989	989	2934
530	20240216	100900	38341281	989	989	989	989	5
531	20240216	100800	38336336	989	989	989	989	2000
532	20240216	100700	36358336	989	989	989	989	1
533	20240216	100600	36357347	988	989	989	988	22
534	20240216	100500	36335596	989	989	989	989	10
535	20240216	100400	36325706	989	989	989	989	38
536	20240216	100300	36288124	989	988	989	988	8
537	20240216	100200	36280215	988	988	988	988	27
538	20240216	100100	36253539	988	989	989	988	302
539	20240216	100000	35955154	989	989	989	989	112
540	20240216	095900	35844386	989	989	989	989	0
541	20240216	095800	35844386	989	989	989	989	500
542	20240216	095700	35349886	989	989	989	989	0
543	20240216	095600	35349886	989	989	989	989	1
544	20240216	095500	35348897	988	988	988	988	182
545	20240216	095400	35169081	990	990	990	990	0
546	20240216	095300	35169081	990	988	990	988	75
547	20240216	095200	35094979	988	987	988	986	3009
548	20240216	095100	32122563	987	987	987	987	797
549	20240216	095000	31335924	988	988	988	988	1
550	20240216	094900	31334936	987	988	988	987	1050
551	20240216	094800	30298536	988	988	988	988	12
552	20240216	094700	30286680	987	987	987	987	89
553	20240216	094600	30198837	987	989	989	987	2522
554	20240216	094500	27708036	989	990	990	989	447
555	20240216	094400	27265898	990	990	990	990	0
556	20240216	094300	27265898	990	990	990	990	16
557	20240216	094200	27250058	990	990	990	990	500
558	20240216	094100	26755058	990	990	990	990	1035
559	20240216	094000	25730408	990	990	990	990	200
560	20240216	093900	25532408	990	990	990	990	338
561	20240216	093800	25197788	990	990	990	990	315
562	20240216	093700	24885938	988	990	990	988	2200
563	20240216	093600	22708310	990	990	990	990	15
564	20240216	093500	22693460	990	990	990	990	0
565	20240216	093400	22693460	990	990	990	990	10
566	20240216	093300	22683560	990	990	990	990	383
567	20240216	093200	22304390	990	990	990	990	4
568	20240216	093100	22300430	988	989	989	988	455
569	20240216	093000	21850840	988	990	990	988	2
570	20240216	092900	21848862	988	988	990	988	37
571	20240216	092800	21812304	987	987	988	987	28
572	20240216	092700	21784645	987	989	989	987	6546
573	20240216	092600	15315590	989	989	989	989	4
574	20240216	092500	15311634	990	990	990	989	1117
575	20240216	092400	14205831	991	991	992	990	401
576	20240216	092300	13808762	993	991	993	990	8042
577	20240216	092200	5847123	991	992	992	991	895
578	20240216	092100	4960161	993	991	993	991	142
579	20240216	092000	4819392	991	993	993	991	1509
580	20240216	091900	3322464	992	993	993	992	1005
581	20240216	091800	2324502	993	994	994	993	6
582	20240216	091700	2318541	993	993	994	993	22
583	20240216	091600	2296678	994	994	994	994	130
584	20240216	091500	2167458	995	994	995	993	90
585	20240216	091400	2078002	995	994	996	994	7
586	20240216	091300	2071037	996	994	996	994	16
587	20240216	091200	2055118	995	994	995	994	14
588	20240216	091100	2041201	996	995	996	994	328
589	20240216	091000	1714864	995	996	996	995	21
590	20240216	090900	1693956	996	996	996	995	54
591	20240216	090800	1640175	996	995	996	995	43
592	20240216	090700	1597383	995	998	998	995	424
593	20240216	090600	1174809	999	999	999	998	559
594	20240216	090500	616889	999	998	999	998	45
595	20240216	090400	571973	998	998	998	998	0
596	20240216	090300	571973	998	998	998	998	0
597	20240216	090200	571973	998	998	998	998	0
598	20240216	090100	571973	998	998	998	998	0
599	20240216	090000	571973	998	993	998	993	576