KissMeData/276730/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	204200	775018279	957	957	957	957	10082
3	20240221	204100	775018279	957	957	957	957	0
4	20240221	204000	775018279	957	957	957	957	0
5	20240221	203900	775018279	957	957	957	957	0
6	20240221	203800	775018279	957	957	957	957	0
7	20240221	203700	775018279	957	957	957	957	0
8	20240221	203600	775018279	957	957	957	957	0
9	20240221	203500	775018279	957	957	957	957	0
10	20240221	203400	775018279	957	957	957	957	0
11	20240221	203300	775018279	957	957	957	957	0
12	20240221	203200	775018279	957	957	957	957	0
13	20240221	203100	775018279	957	957	957	957	0
14	20240221	203000	775018279	957	957	957	957	0
15	20240221	202900	775018279	957	957	957	957	0
16	20240221	202800	775018279	957	957	957	957	0
17	20240221	202700	775018279	957	957	957	957	0
18	20240221	202600	775018279	957	957	957	957	0
19	20240221	202500	775018279	957	957	957	957	0
20	20240221	202400	775018279	957	957	957	957	0
21	20240221	202300	775018279	957	957	957	957	0
22	20240221	202200	775018279	957	957	957	957	0
23	20240221	202100	775018279	957	957	957	957	0
24	20240221	202000	775018279	957	957	957	957	0
25	20240221	201900	775018279	957	957	957	957	0
26	20240221	201800	775018279	957	957	957	957	0
27	20240221	201700	775018279	957	957	957	957	0
28	20240221	201600	775018279	957	957	957	957	0
29	20240221	201500	775018279	957	957	957	957	0
30	20240221	201400	775018279	957	957	957	957	0
31	20240221	201300	775018279	957	957	957	957	0
32	20240221	201200	775018279	957	957	957	957	10082
33	20240221	201100	775018279	957	957	957	957	0
34	20240221	201000	775018279	957	957	957	957	0
35	20240221	200900	775018279	957	957	957	957	0
36	20240221	200800	775018279	957	957	957	957	0
37	20240221	200700	775018279	957	957	957	957	0
38	20240221	200600	775018279	957	957	957	957	0
39	20240221	200500	775018279	957	957	957	957	0
40	20240221	200400	775018279	957	957	957	957	0
41	20240221	200300	775018279	957	957	957	957	0
42	20240221	200200	775018279	957	957	957	957	0
43	20240221	200100	775018279	957	957	957	957	0
44	20240221	200000	775018279	957	957	957	957	0
45	20240221	195900	775018279	957	957	957	957	0
46	20240221	195800	775018279	957	957	957	957	0
47	20240221	195700	775018279	957	957	957	957	0
48	20240221	195600	775018279	957	957	957	957	0
49	20240221	195500	775018279	957	957	957	957	0
50	20240221	195400	775018279	957	957	957	957	0
51	20240221	195300	775018279	957	957	957	957	0
52	20240221	195200	775018279	957	957	957	957	0
53	20240221	195100	775018279	957	957	957	957	0
54	20240221	195000	775018279	957	957	957	957	0
55	20240221	194900	775018279	957	957	957	957	0
56	20240221	194800	775018279	957	957	957	957	0
57	20240221	194700	775018279	957	957	957	957	0
58	20240221	194600	775018279	957	957	957	957	0
59	20240221	194500	775018279	957	957	957	957	0
60	20240221	194400	775018279	957	957	957	957	0
61	20240221	194300	775018279	957	957	957	957	0
62	20240221	194200	775018279	957	957	957	957	10082
63	20240221	194100	775018279	957	957	957	957	0
64	20240221	194000	775018279	957	957	957	957	0
65	20240221	193900	775018279	957	957	957	957	0
66	20240221	193800	775018279	957	957	957	957	0
67	20240221	193700	775018279	957	957	957	957	0
68	20240221	193600	775018279	957	957	957	957	0
69	20240221	193500	775018279	957	957	957	957	0
70	20240221	193400	775018279	957	957	957	957	0
71	20240221	193300	775018279	957	957	957	957	0
72	20240221	193200	775018279	957	957	957	957	0
73	20240221	193100	775018279	957	957	957	957	0
74	20240221	193000	775018279	957	957	957	957	0
75	20240221	192900	775018279	957	957	957	957	0
76	20240221	192800	775018279	957	957	957	957	0
77	20240221	192700	775018279	957	957	957	957	0
78	20240221	192600	775018279	957	957	957	957	0
79	20240221	192500	775018279	957	957	957	957	0
80	20240221	192400	775018279	957	957	957	957	0
81	20240221	192300	775018279	957	957	957	957	0
82	20240221	192200	775018279	957	957	957	957	0
83	20240221	192100	775018279	957	957	957	957	0
84	20240221	192000	775018279	957	957	957	957	0
85	20240221	191900	775018279	957	957	957	957	0
86	20240221	191800	775018279	957	957	957	957	0
87	20240221	191700	775018279	957	957	957	957	0
88	20240221	191600	775018279	957	957	957	957	0
89	20240221	191500	775018279	957	957	957	957	0
90	20240221	191400	775018279	957	957	957	957	0
91	20240221	191300	775018279	957	957	957	957	0
92	20240221	191200	775018279	957	957	957	957	10082
93	20240221	191100	775018279	957	957	957	957	0
94	20240221	191000	775018279	957	957	957	957	0
95	20240221	190900	775018279	957	957	957	957	0
96	20240221	190800	775018279	957	957	957	957	0
97	20240221	190700	775018279	957	957	957	957	0
98	20240221	190600	775018279	957	957	957	957	0
99	20240221	190500	775018279	957	957	957	957	0
100	20240221	190400	775018279	957	957	957	957	0
101	20240221	190300	775018279	957	957	957	957	0
102	20240221	190200	775018279	957	957	957	957	0
103	20240221	190100	775018279	957	957	957	957	0
104	20240221	190000	775018279	957	957	957	957	0
105	20240221	185900	775018279	957	957	957	957	0
106	20240221	185800	775018279	957	957	957	957	0
107	20240221	185700	775018279	957	957	957	957	0
108	20240221	185600	775018279	957	957	957	957	0
109	20240221	185500	775018279	957	957	957	957	0
110	20240221	185400	775018279	957	957	957	957	0
111	20240221	185300	775018279	957	957	957	957	0
112	20240221	185200	775018279	957	957	957	957	0
113	20240221	185100	775018279	957	957	957	957	0
114	20240221	185000	775018279	957	957	957	957	0
115	20240221	184900	775018279	957	957	957	957	0
116	20240221	184800	775018279	957	957	957	957	0
117	20240221	184700	775018279	957	957	957	957	0
118	20240221	184600	775018279	957	957	957	957	0
119	20240221	184500	775018279	957	957	957	957	0
120	20240221	184400	775018279	957	957	957	957	0
121	20240221	184300	775018279	957	957	957	957	0
122	20240221	184200	775018279	957	957	957	957	10082
123	20240221	184100	775018279	957	957	957	957	0
124	20240221	184000	775018279	957	957	957	957	0
125	20240221	183900	775018279	957	957	957	957	0
126	20240221	183800	775018279	957	957	957	957	0
127	20240221	183700	775018279	957	957	957	957	0
128	20240221	183600	775018279	957	957	957	957	0
129	20240221	183500	775018279	957	957	957	957	0
130	20240221	183400	775018279	957	957	957	957	0
131	20240221	183300	775018279	957	957	957	957	0
132	20240221	183200	775018279	957	957	957	957	0
133	20240221	183100	775018279	957	957	957	957	0
134	20240221	183000	775018279	957	957	957	957	0
135	20240221	182900	775018279	957	957	957	957	0
136	20240221	182800	775018279	957	957	957	957	0
137	20240221	182700	775018279	957	957	957	957	0
138	20240221	182600	775018279	957	957	957	957	0
139	20240221	182500	775018279	957	957	957	957	0
140	20240221	182400	775018279	957	957	957	957	0
141	20240221	182300	775018279	957	957	957	957	0
142	20240221	182200	775018279	957	957	957	957	0
143	20240221	182100	775018279	957	957	957	957	0
144	20240221	182000	775018279	957	957	957	957	0
145	20240221	181900	775018279	957	957	957	957	0
146	20240221	181800	775018279	957	957	957	957	0
147	20240221	181700	775018279	957	957	957	957	0
148	20240221	181600	775018279	957	957	957	957	0
149	20240221	181500	775018279	957	957	957	957	0
150	20240221	181400	775018279	957	957	957	957	0
151	20240221	181300	775018279	957	957	957	957	0
152	20240221	181200	775018279	957	957	957	957	10082
153	20240221	181100	775018279	957	957	957	957	0
154	20240221	181000	775018279	957	957	957	957	0
155	20240221	180900	775018279	957	957	957	957	0
156	20240221	180800	775018279	957	957	957	957	0
157	20240221	180700	775018279	957	957	957	957	0
158	20240221	180600	775018279	957	957	957	957	0
159	20240221	180500	775018279	957	957	957	957	0
160	20240221	180400	775018279	957	957	957	957	0
161	20240221	180300	775018279	957	957	957	957	0
162	20240221	180200	775018279	957	957	957	957	0
163	20240221	180100	775018279	957	957	957	957	0
164	20240221	180000	775018279	957	957	957	957	0
165	20240221	175900	775018279	957	957	957	957	0
166	20240221	175800	775018279	957	957	957	957	0
167	20240221	175700	775018279	957	957	957	957	0
168	20240221	175600	775018279	957	957	957	957	0
169	20240221	175500	775018279	957	957	957	957	0
170	20240221	175400	775018279	957	957	957	957	0
171	20240221	175300	775018279	957	957	957	957	0
172	20240221	175200	775018279	957	957	957	957	0
173	20240221	175100	775018279	957	957	957	957	0
174	20240221	175000	775018279	957	957	957	957	0
175	20240221	174900	775018279	957	957	957	957	0
176	20240221	174800	775018279	957	957	957	957	0
177	20240221	174700	775018279	957	957	957	957	0
178	20240221	174600	775018279	957	957	957	957	0
179	20240221	174500	775018279	957	957	957	957	0
180	20240221	174400	775018279	957	957	957	957	0
181	20240221	174300	775018279	957	957	957	957	0
182	20240221	174200	775018279	957	957	957	957	10082
183	20240221	174100	775018279	957	957	957	957	0
184	20240221	174000	775018279	957	957	957	957	0
185	20240221	173900	775018279	957	957	957	957	0
186	20240221	173800	775018279	957	957	957	957	0
187	20240221	173700	775018279	957	957	957	957	0
188	20240221	173600	775018279	957	957	957	957	0
189	20240221	173500	775018279	957	957	957	957	0
190	20240221	173400	775018279	957	957	957	957	0
191	20240221	173300	775018279	957	957	957	957	0
192	20240221	173200	775018279	957	957	957	957	0
193	20240221	173100	775018279	957	957	957	957	0
194	20240221	173000	775018279	957	957	957	957	0
195	20240221	172900	775018279	957	957	957	957	0
196	20240221	172800	775018279	957	957	957	957	0
197	20240221	172700	775018279	957	957	957	957	0
198	20240221	172600	775018279	957	957	957	957	0
199	20240221	172500	775018279	957	957	957	957	0
200	20240221	172400	775018279	957	957	957	957	0
201	20240221	172300	775018279	957	957	957	957	0
202	20240221	172200	775018279	957	957	957	957	0
203	20240221	172100	775018279	957	957	957	957	0
204	20240221	172000	775018279	957	957	957	957	0
205	20240221	171900	775018279	957	957	957	957	0
206	20240221	171800	775018279	957	957	957	957	0
207	20240221	171700	775018279	957	957	957	957	0
208	20240221	171600	775018279	957	957	957	957	0
209	20240221	171500	775018279	957	957	957	957	0
210	20240221	171400	775018279	957	957	957	957	0
211	20240221	171300	775018279	957	957	957	957	0
212	20240221	171200	775018279	957	957	957	957	10082
213	20240221	171100	775018279	957	957	957	957	0
214	20240221	171000	775018279	957	957	957	957	0
215	20240221	170900	775018279	957	957	957	957	0
216	20240221	170800	775018279	957	957	957	957	0
217	20240221	170700	775018279	957	957	957	957	0
218	20240221	170600	775018279	957	957	957	957	0
219	20240221	170500	775018279	957	957	957	957	0
220	20240221	170400	775018279	957	957	957	957	0
221	20240221	170300	775018279	957	957	957	957	0
222	20240221	170200	775018279	957	957	957	957	0
223	20240221	170100	775018279	957	957	957	957	0
224	20240221	170000	775018279	957	957	957	957	0
225	20240221	165900	775018279	957	957	957	957	0
226	20240221	165800	775018279	957	957	957	957	0
227	20240221	165700	775018279	957	957	957	957	0
228	20240221	165600	775018279	957	957	957	957	0
229	20240221	165500	775018279	957	957	957	957	0
230	20240221	165400	775018279	957	957	957	957	0
231	20240221	165300	775018279	957	957	957	957	0
232	20240221	165200	775018279	957	957	957	957	0
233	20240221	165100	775018279	957	957	957	957	0
234	20240221	165000	775018279	957	957	957	957	0
235	20240221	164900	775018279	957	957	957	957	0
236	20240221	164800	775018279	957	957	957	957	0
237	20240221	164700	775018279	957	957	957	957	0
238	20240221	164600	775018279	957	957	957	957	0
239	20240221	164500	775018279	957	957	957	957	0
240	20240221	164400	775018279	957	957	957	957	0
241	20240221	164300	775018279	957	957	957	957	0
242	20240221	164200	775018279	957	957	957	957	10082
243	20240221	164100	775018279	957	957	957	957	0
244	20240221	164000	775018279	957	957	957	957	0
245	20240221	163900	775018279	957	957	957	957	0
246	20240221	163800	775018279	957	957	957	957	0
247	20240221	163700	775018279	957	957	957	957	0
248	20240221	163600	775018279	957	957	957	957	0
249	20240221	163500	775018279	957	957	957	957	0
250	20240221	163400	775018279	957	957	957	957	0
251	20240221	163300	775018279	957	957	957	957	0
252	20240221	163200	775018279	957	957	957	957	0
253	20240221	163100	775018279	957	957	957	957	0
254	20240221	163000	775018279	957	957	957	957	0
255	20240221	162900	775018279	957	957	957	957	0
256	20240221	162800	775018279	957	957	957	957	0
257	20240221	162700	775018279	957	957	957	957	0
258	20240221	162600	775018279	957	957	957	957	0
259	20240221	162500	775018279	957	957	957	957	0
260	20240221	162400	775018279	957	957	957	957	0
261	20240221	162300	775018279	957	957	957	957	0
262	20240221	162200	775018279	957	957	957	957	0
263	20240221	162100	775018279	957	957	957	957	0
264	20240221	162000	775018279	957	957	957	957	0
265	20240221	161900	775018279	957	957	957	957	0
266	20240221	161800	775018279	957	957	957	957	0
267	20240221	161700	775018279	957	957	957	957	0
268	20240221	161600	775018279	957	957	957	957	0
269	20240221	161500	775018279	957	957	957	957	0
270	20240221	161400	775018279	957	957	957	957	0
271	20240221	161300	775018279	957	957	957	957	0
272	20240221	161200	775018279	957	957	957	957	10082
273	20240221	161100	775018279	957	957	957	957	0
274	20240221	161000	775018279	957	957	957	957	0
275	20240221	160900	775018279	957	957	957	957	0
276	20240221	160800	775018279	957	957	957	957	0
277	20240221	160700	775018279	957	957	957	957	0
278	20240221	160600	775018279	957	957	957	957	0
279	20240221	160500	775018279	957	957	957	957	0
280	20240221	160400	775018279	957	957	957	957	0
281	20240221	160300	775018279	957	957	957	957	0
282	20240221	160200	775018279	957	957	957	957	0
283	20240221	160100	775018279	957	957	957	957	0
284	20240221	160000	775018279	957	957	957	957	0
285	20240221	155900	775018279	957	957	957	957	0
286	20240221	155800	775018279	957	957	957	957	0
287	20240221	155700	775018279	957	957	957	957	0
288	20240221	155600	775018279	957	957	957	957	0
289	20240221	155500	775018279	957	957	957	957	0
290	20240221	155400	775018279	957	957	957	957	0
291	20240221	155300	775018279	957	957	957	957	0
292	20240221	155200	775018279	957	957	957	957	0
293	20240221	155100	775018279	957	957	957	957	0
294	20240221	155000	775018279	957	957	957	957	0
295	20240221	154900	775018279	957	957	957	957	0
296	20240221	154800	775018279	957	957	957	957	0
297	20240221	154700	775018279	957	957	957	957	0
298	20240221	154600	775018279	957	957	957	957	0
299	20240221	154500	775018279	957	957	957	957	0
300	20240221	154400	775018279	957	957	957	957	0
301	20240221	154300	775018279	957	957	957	957	0
302	20240221	154200	775018279	957	957	957	957	10082
303	20240221	154100	775018279	957	957	957	957	0
304	20240221	154000	775018279	957	957	957	957	0
305	20240221	153900	775018279	957	957	957	957	0
306	20240221	153800	775018279	957	957	957	957	0
307	20240221	153700	775018279	957	957	957	957	0
308	20240221	153600	775018279	957	957	957	957	0
309	20240221	153500	775018279	957	957	957	957	0
310	20240221	153400	775018279	957	957	957	957	0
311	20240221	153300	775018279	957	957	957	957	0
312	20240221	153200	775018279	957	957	957	957	0
313	20240221	153100	775018279	957	957	957	957	0
314	20240221	153000	775018279	957	957	957	957	10082
315	20240221	152900	765369805	961	961	961	961	0
316	20240221	152800	765369805	961	961	961	961	0
317	20240221	152700	765369805	961	961	961	961	0
318	20240221	152600	765369805	961	961	961	961	0
319	20240221	152500	765369805	961	961	961	961	0
320	20240221	152400	765369805	961	961	961	961	0
321	20240221	152300	765369805	961	961	961	961	0
322	20240221	152200	765369805	961	961	961	961	0
323	20240221	152100	765369805	961	961	961	961	0
324	20240221	152000	765369805	961	961	961	961	0
325	20240221	151900	765369805	961	960	961	959	852
326	20240221	151800	764551406	961	961	961	961	378
327	20240221	151700	764188148	961	963	963	961	1375
328	20240221	151600	762866369	961	963	963	961	112
329	20240221	151500	762758517	963	963	963	963	2
330	20240221	151400	762756591	961	960	961	960	1582
331	20240221	151300	761237289	961	961	961	961	33
332	20240221	151200	761205576	961	963	963	961	2366
333	20240221	151100	758929888	963	963	963	963	4
334	20240221	151000	758926036	961	961	961	961	3157
335	20240221	150900	755892159	963	963	964	963	358
336	20240221	150800	755547403	963	964	964	963	842
337	20240221	150700	754736352	963	963	963	963	269
338	20240221	150600	754477305	963	962	963	962	97
339	20240221	150500	754383955	961	960	961	960	115
340	20240221	150400	754273553	960	959	960	959	185
341	20240221	150300	754096094	958	958	958	958	128
342	20240221	150200	753973470	958	959	959	958	503
343	20240221	150100	753491593	959	957	959	957	641
344	20240221	150000	752877910	957	957	957	957	421
345	20240221	145900	752475013	957	958	958	957	2826
346	20240221	145800	749769244	957	957	957	957	140
347	20240221	145700	749635264	958	958	958	958	1361
348	20240221	145600	748331426	958	958	958	958	0
349	20240221	145500	748331426	958	958	959	958	3252
350	20240221	145400	745215890	959	960	960	959	382
351	20240221	145300	744849275	959	961	961	959	2590
352	20240221	145200	742361817	961	961	961	961	17
353	20240221	145100	742345480	961	961	961	961	317
354	20240221	145000	742040843	961	961	961	961	143
355	20240221	144900	741903420	961	961	961	961	130
356	20240221	144800	741778490	961	962	962	961	1595
357	20240221	144700	740244325	962	962	962	962	67
358	20240221	144600	740179871	964	962	964	962	4
359	20240221	144500	740176021	962	962	962	962	1827
360	20240221	144400	738418447	963	964	964	963	927
361	20240221	144300	737525646	963	963	963	962	4368
362	20240221	144200	733319447	963	963	963	963	44
363	20240221	144100	733277075	963	962	963	962	958
364	20240221	144000	732354523	962	962	962	962	33
365	20240221	143900	732322777	962	962	962	962	39
366	20240221	143800	732285259	962	962	962	962	872
367	20240221	143700	731446395	961	960	961	960	211
368	20240221	143600	731243730	960	960	960	960	2
369	20240221	143500	731241810	959	959	959	958	522
370	20240221	143400	730741213	959	959	959	959	503
371	20240221	143300	730258836	959	961	961	959	5149
372	20240221	143200	725315893	961	960	961	960	11182
373	20240221	143100	714581172	961	961	961	961	724
374	20240221	143000	713885408	960	962	962	960	1488
375	20240221	142900	712455120	962	962	962	962	32
376	20240221	142800	712424336	962	963	963	962	31
377	20240221	142700	712394513	964	964	964	964	500
378	20240221	142600	711912513	964	964	964	962	245
379	20240221	142500	711676344	964	964	964	964	0
380	20240221	142400	711676344	964	962	965	962	233
381	20240221	142300	711451519	965	960	965	960	282
382	20240221	142200	711180583	965	965	965	965	2
383	20240221	142100	711178653	966	966	966	966	20
384	20240221	142000	711159333	966	966	966	966	6
385	20240221	141900	711153537	966	966	966	966	2
386	20240221	141800	711151605	960	961	961	960	9462
387	20240221	141700	702066983	960	960	960	960	1111
388	20240221	141600	701000423	960	960	960	960	0
389	20240221	141500	701000423	960	964	965	960	3718
390	20240221	141400	697427716	964	964	964	964	2
391	20240221	141300	697425788	966	966	966	966	156
392	20240221	141200	697275092	966	963	966	963	61
393	20240221	141100	697216184	961	961	961	961	0
394	20240221	141000	697216184	961	963	963	961	761
395	20240221	140900	696484225	964	967	967	964	730
396	20240221	140800	695778551	967	966	967	965	203
397	20240221	140700	695582257	967	967	967	967	4
398	20240221	140600	695578389	962	966	966	962	87
399	20240221	140500	695494685	967	967	967	967	1
400	20240221	140400	695493718	967	963	967	963	88
401	20240221	140300	695408715	962	962	962	962	100
402	20240221	140200	695312515	961	962	963	961	864
403	20240221	140100	694481492	962	962	962	962	1
404	20240221	140000	694480530	962	965	966	962	389
405	20240221	135900	694105906	966	964	966	964	1800
406	20240221	135800	692370210	964	963	964	963	83
407	20240221	135700	692290241	963	962	963	962	500
408	20240221	135600	691808764	960	964	964	960	250
409	20240221	135500	691568638	964	965	965	964	81
410	20240221	135400	691490491	965	965	965	965	0
411	20240221	135300	691490491	965	964	965	964	400
412	20240221	135200	691104561	966	960	966	960	1462
413	20240221	135100	689701029	966	965	966	965	467
414	20240221	135000	689250197	965	960	965	960	748
415	20240221	134900	688529432	960	960	960	960	78
416	20240221	134800	688454552	964	964	964	964	10
417	20240221	134700	688444912	965	965	965	965	130
418	20240221	134600	688319462	960	959	960	955	2689
419	20240221	134500	685744960	959	960	960	958	3224
420	20240221	134400	682652551	959	961	961	959	8132
421	20240221	134300	674852475	962	963	963	960	1261
422	20240221	134200	673639398	966	964	966	964	237
423	20240221	134100	673410766	964	964	964	964	300
424	20240221	134000	673121566	960	961	961	960	862
425	20240221	133900	672294014	959	963	969	959	3598
426	20240221	133800	668831678	951	969	969	935	20723
427	20240221	133700	649202229	970	970	970	970	3187
428	20240221	133600	646110839	970	970	970	966	2535
429	20240221	133500	643652289	970	971	971	964	23440
430	20240221	133400	620983137	971	967	971	967	1071
431	20240221	133300	619943280	973	973	973	973	10
432	20240221	133200	619933550	972	967	972	965	3236
433	20240221	133100	616805851	967	970	972	965	56230
434	20240221	133000	562374610	970	972	975	970	806
435	20240221	132900	561592047	972	971	975	971	208
436	20240221	132800	561389864	975	975	975	975	566
437	20240221	132700	560838014	975	975	975	970	3297
438	20240221	132600	557632646	974	974	974	973	7908
439	20240221	132500	549935355	974	975	975	973	2683
440	20240221	132400	547322971	976	974	976	974	4
441	20240221	132300	547319069	976	974	977	974	621
442	20240221	132200	546712786	977	973	977	972	1540
443	20240221	132100	545211101	972	973	978	972	2107
444	20240221	132000	543161097	978	980	982	973	40270
445	20240221	131900	503662786	980	975	980	974	13640
446	20240221	131800	490326383	974	975	975	974	1868
447	20240221	131700	488506939	975	978	978	975	4258
448	20240221	131600	484342923	979	977	979	972	4913
449	20240221	131500	479554985	976	976	979	976	7014
450	20240221	131400	472705862	978	979	980	975	39476
451	20240221	131300	434085340	980	974	980	974	29177
452	20240221	131200	405580514	974	975	976	973	12512
453	20240221	131100	393388314	975	973	976	971	11017
454	20240221	131000	382672513	973	969	973	968	21578
455	20240221	130900	361740600	969	968	970	968	9307
456	20240221	130800	352724319	969	966	970	966	8588
457	20240221	130700	344406828	965	958	965	957	13986
458	20240221	130600	330953758	957	957	959	957	2117
459	20240221	130500	328925703	958	958	958	958	7
460	20240221	130400	328918997	957	957	958	957	2706
461	20240221	130300	326328254	958	958	958	958	132
462	20240221	130200	326201798	958	958	958	958	261
463	20240221	130100	325951760	957	958	961	957	1776
464	20240221	130000	324250138	961	957	961	957	2924
465	20240221	125900	321445099	956	958	958	956	35
466	20240221	125800	321411621	959	958	959	956	18346
467	20240221	125700	303830034	957	947	957	947	30584
468	20240221	125600	274711759	948	948	948	948	0
469	20240221	125500	274711759	948	949	949	948	3048
470	20240221	125400	271819212	949	950	950	949	261
471	20240221	125300	271571514	950	951	952	950	2115
472	20240221	125200	269560421	951	946	951	946	43305
473	20240221	125100	228448207	946	944	946	944	22998
474	20240221	125000	206713900	944	944	944	944	0
475	20240221	124900	206713900	944	944	944	944	0
476	20240221	124800	206713900	944	943	944	943	3955
477	20240221	124700	202980581	941	941	941	941	70
478	20240221	124600	202914711	944	944	944	944	0
479	20240221	124500	202914711	944	944	944	944	0
480	20240221	124400	202914711	944	944	944	944	7
481	20240221	124300	202908103	944	944	944	944	0
482	20240221	124200	202908103	944	944	944	944	0
483	20240221	124100	202908103	944	944	944	944	50
484	20240221	124000	202860903	945	945	945	945	0
485	20240221	123900	202860903	945	945	945	945	3
486	20240221	123800	202858068	945	944	945	940	20331
487	20240221	123700	183745262	944	944	944	944	7
488	20240221	123600	183738654	945	944	945	944	3174
489	20240221	123500	180742366	944	944	944	944	20
490	20240221	123400	180723486	944	942	944	942	5972
491	20240221	123300	175086118	942	942	942	942	0
492	20240221	123200	175086118	942	942	942	942	9
493	20240221	123100	175077640	941	941	941	941	0
494	20240221	123000	175077640	941	941	941	941	0
495	20240221	122900	175077640	941	941	941	941	19
496	20240221	122800	175059761	944	943	944	943	500
497	20240221	122700	174587776	943	943	943	943	0
498	20240221	122600	174587776	943	943	943	943	0
499	20240221	122500	174587776	943	942	943	942	2
500	20240221	122400	174585891	943	940	943	940	6724
501	20240221	122300	168249747	940	940	940	940	0
502	20240221	122200	168249747	940	941	941	940	638
503	20240221	122100	167649920	940	941	941	940	534
504	20240221	122000	167147958	940	940	940	940	0
505	20240221	121900	167147958	940	940	940	940	1
506	20240221	121800	167147018	941	941	941	941	0
507	20240221	121700	167147018	941	941	941	941	0
508	20240221	121600	167147018	941	940	941	940	2193
509	20240221	121500	165084077	940	940	940	940	0
510	20240221	121400	165084077	940	940	940	940	1595
511	20240221	121300	163584777	940	940	940	940	0
512	20240221	121200	163584777	940	940	940	940	102
513	20240221	121100	163488897	937	937	937	937	400
514	20240221	121000	163114097	940	940	940	940	0
515	20240221	120900	163114097	940	940	940	940	2
516	20240221	120800	163112217	937	939	940	937	1065
517	20240221	120700	162114307	937	937	937	937	0
518	20240221	120600	162114307	937	937	937	937	0
519	20240221	120500	162114307	937	937	937	937	0
520	20240221	120400	162114307	937	937	937	937	100
521	20240221	120300	162020607	937	937	937	937	1
522	20240221	120200	162019670	937	940	940	937	775
523	20240221	120100	161292003	939	939	940	939	82
524	20240221	120000	161215003	939	939	939	939	0
525	20240221	115900	161215003	939	939	939	939	0
526	20240221	115800	161215003	939	939	939	939	3
527	20240221	115700	161212186	939	939	939	939	2
528	20240221	115600	161210308	940	940	940	940	0
529	20240221	115500	161210308	940	939	940	939	8
530	20240221	115400	161202795	935	935	935	935	0
531	20240221	115300	161202795	935	938	939	935	6
532	20240221	115200	161197166	939	939	939	939	0
533	20240221	115100	161197166	939	939	939	939	0
534	20240221	115000	161197166	939	939	939	939	300
535	20240221	114900	160915466	939	939	939	939	0
536	20240221	114800	160915466	939	939	939	939	2
537	20240221	114700	160913588	934	935	935	934	1076
538	20240221	114600	159908277	934	935	935	934	548
539	20240221	114500	159396225	940	939	940	939	8
540	20240221	114400	159388711	939	937	939	937	265
541	20240221	114300	159139974	937	937	937	937	0
542	20240221	114200	159139974	937	937	937	937	2
543	20240221	114100	159138100	935	936	936	935	80
544	20240221	114000	159063299	937	937	937	937	0
545	20240221	113900	159063299	937	937	937	937	0
546	20240221	113800	159063299	937	937	937	937	3
547	20240221	113700	159060488	935	935	935	935	0
548	20240221	113600	159060488	935	935	935	935	0
549	20240221	113500	159060488	935	935	935	935	10
550	20240221	113400	159051138	935	935	935	935	25
551	20240221	113300	159027763	935	935	935	935	200
552	20240221	113200	158840763	935	935	935	935	3852
553	20240221	113100	155239143	935	935	935	935	26
554	20240221	113000	155214833	935	935	935	935	35
555	20240221	112900	155182108	935	936	936	935	1487
556	20240221	112800	153791514	935	935	935	935	0
557	20240221	112700	153791514	935	935	935	935	0
558	20240221	112600	153791514	935	935	935	935	0
559	20240221	112500	153791514	935	935	935	935	0
560	20240221	112400	153791514	935	935	935	935	0
561	20240221	112300	153791514	935	935	935	935	0
562	20240221	112200	153791514	935	938	938	935	23
563	20240221	112100	153769943	938	938	938	938	5
564	20240221	112000	153765253	938	938	938	935	503
565	20240221	111900	153294548	939	939	939	939	9
566	20240221	111800	153286097	939	939	939	939	0
567	20240221	111700	153286097	939	939	939	939	0
568	20240221	111600	153286097	939	939	939	939	106
569	20240221	111500	153186563	939	939	939	939	4
570	20240221	111400	153182807	939	939	939	939	0
571	20240221	111300	153182807	939	939	939	939	0
572	20240221	111200	153182807	939	939	939	939	1
573	20240221	111100	153181868	935	935	935	935	0
574	20240221	111000	153181868	935	935	935	935	0
575	20240221	110900	153181868	935	935	935	935	332
576	20240221	110800	152871448	935	935	935	935	0
577	20240221	110700	152871448	935	935	935	935	130
578	20240221	110600	152749898	935	935	935	935	0
579	20240221	110500	152749898	935	935	935	935	37
580	20240221	110400	152715303	935	937	937	935	8118
581	20240221	110300	145121667	937	937	937	937	79
582	20240221	110200	145047644	936	937	937	936	177
583	20240221	110100	144881895	940	939	940	939	1980
584	20240221	110000	143020698	937	937	937	937	11
585	20240221	105900	143010391	937	937	937	937	1
586	20240221	105800	143009454	937	937	937	937	500
587	20240221	105700	142540954	940	940	940	940	3
588	20240221	105600	142538134	940	940	940	940	0
589	20240221	105500	142538134	940	940	940	940	0
590	20240221	105400	142538134	940	940	940	940	1
591	20240221	105300	142537194	936	940	940	936	13852
592	20240221	105200	129547707	940	940	940	940	4
593	20240221	105100	129543947	940	940	940	940	96
594	20240221	105000	129453707	938	938	938	938	0
595	20240221	104900	129453707	938	938	938	938	110
596	20240221	104800	129350527	937	937	937	937	0
597	20240221	104700	129350527	937	941	941	937	22082
598	20240221	104600	108639257	940	940	940	940	0
599	20240221	104500	108639257	940	940	940	940	4555
600	20240221	104400	104357557	941	941	941	941	24
601	20240221	104300	104334973	941	940	941	940	1468
602	20240221	104200	102955011	940	940	940	940	0
603	20240221	104100	102955011	940	940	940	940	312
604	20240221	104000	102661731	940	940	940	940	812
605	20240221	103900	101898451	941	941	941	941	0
606	20240221	103800	101898451	941	941	941	941	242
607	20240221	103700	101670729	943	943	943	943	355
608	20240221	103600	101335964	944	944	944	943	72
609	20240221	103500	101268005	943	943	943	943	34
610	20240221	103400	101235943	943	944	944	943	128
611	20240221	103300	101115177	944	943	944	943	3186
612	20240221	103200	98107649	943	943	943	943	500
613	20240221	103100	97636149	943	943	943	943	10
614	20240221	103000	97626719	943	943	943	943	219
615	20240221	102900	97420202	943	942	943	942	1235
616	20240221	102800	96255600	940	940	940	940	4095
617	20240221	102700	92406300	940	940	940	940	341
618	20240221	102600	92085760	940	940	940	940	0
619	20240221	102500	92085760	940	940	940	940	4611
620	20240221	102400	87751420	940	940	940	940	0
621	20240221	102300	87751420	940	940	940	940	30
622	20240221	102200	87723220	940	940	940	940	1020
623	20240221	102100	86764420	940	943	943	940	6083
624	20240221	102000	81039955	941	941	941	941	0
625	20240221	101900	81039955	941	941	941	941	0
626	20240221	101800	81039955	941	941	941	941	0
627	20240221	101700	81039955	941	941	941	941	0
628	20240221	101600	81039955	941	941	941	941	0
629	20240221	101500	81039955	941	941	941	941	0
630	20240221	101400	81039955	941	941	942	941	1157
631	20240221	101300	79951216	941	941	941	941	6
632	20240221	101200	79945570	942	942	942	942	2
633	20240221	101100	79943686	941	942	942	941	97
634	20240221	101000	79852333	942	942	942	942	771
635	20240221	100900	79126051	943	943	943	942	45
636	20240221	100800	79083617	944	944	944	944	52
637	20240221	100700	79034529	942	942	942	942	41
638	20240221	100600	78995907	942	942	942	942	20
639	20240221	100500	78977067	944	941	944	941	62
640	20240221	100400	78918716	941	941	941	941	20
641	20240221	100300	78899896	943	943	943	943	27
642	20240221	100200	78874435	943	943	943	943	0
643	20240221	100100	78874435	943	942	943	942	2713
644	20240221	100000	76316087	942	942	943	942	198
645	20240221	095900	76129515	943	943	943	943	220
646	20240221	095800	75922055	943	943	943	943	2
647	20240221	095700	75920169	944	944	944	944	13
648	20240221	095600	75907897	944	944	944	944	0
649	20240221	095500	75907897	944	944	944	944	1531
650	20240221	095400	74462633	944	944	944	944	1
651	20240221	095300	74461689	944	944	944	944	0
652	20240221	095200	74461689	944	943	944	943	3
653	20240221	095100	74458859	944	944	944	944	0
654	20240221	095000	74458859	944	943	944	943	1400
655	20240221	094900	73137299	943	943	943	943	0
656	20240221	094800	73137299	943	943	943	941	20
657	20240221	094700	73118471	940	940	940	940	0
658	20240221	094600	73118471	940	942	942	940	4034
659	20240221	094500	69323664	943	943	943	942	17
660	20240221	094400	69307638	943	943	943	943	1
661	20240221	094300	69306695	944	943	944	942	85
662	20240221	094200	69226615	943	943	943	943	5381
663	20240221	094100	64152332	943	944	945	943	4066
664	20240221	094000	60312347	944	943	944	943	216
665	20240221	093900	60108655	943	941	943	941	1090
666	20240221	093800	59082959	941	940	941	940	18
667	20240221	093700	59066026	941	942	943	941	5377
668	20240221	093600	54005964	941	941	941	941	13
669	20240221	093500	53993731	943	941	943	941	9
670	20240221	093400	53985258	941	941	941	941	10
671	20240221	093300	53975848	944	944	944	944	10
672	20240221	093200	53966408	944	942	945	942	1365
673	20240221	093100	52678632	942	942	942	942	2
674	20240221	093000	52676748	942	942	942	942	6
675	20240221	092900	52671096	942	942	942	940	3532
676	20240221	092800	49345952	942	943	943	942	5035
677	20240221	092700	44600060	944	944	944	943	521
678	20240221	092600	44108722	944	945	945	944	72
679	20240221	092500	44040753	944	945	945	944	451
680	20240221	092400	43615008	944	943	944	943	484
681	20240221	092300	43158536	943	943	943	943	258
682	20240221	092200	42915242	942	942	942	942	20
683	20240221	092100	42896402	943	943	947	943	6995
684	20240221	092000	36292117	943	943	943	943	40
685	20240221	091900	36254397	943	948	948	943	5013
686	20240221	091800	31510145	944	944	944	944	7
687	20240221	091700	31503537	944	948	948	944	2044
688	20240221	091600	29573865	944	944	944	944	20
689	20240221	091500	29554985	943	948	949	943	1604
690	20240221	091400	28033713	950	944	950	943	5495
691	20240221	091300	22819556	943	946	947	942	331
692	20240221	091200	22506339	949	949	949	949	0
693	20240221	091100	22506339	949	938	950	938	2025
694	20240221	091000	20586796	933	935	936	931	5362
695	20240221	090900	15588549	932	932	932	932	0
696	20240221	090800	15588549	932	934	934	932	2891
697	20240221	090700	12892922	933	933	933	933	0
698	20240221	090600	12892922	933	940	940	933	3129
699	20240221	090500	9971079	940	938	940	938	267
700	20240221	090400	9720411	932	932	932	932	0
701	20240221	090300	9720411	932	931	939	931	2507
702	20240221	090200	7370418	931	934	934	931	3514
703	20240221	090100	4094788	934	935	935	934	3000
704	20240221	090000	1290788	934	934	934	934	1382