KissMeData/058400/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	193600	598153427	965	965	965	965	26061
3	20240223	193500	598153427	965	965	965	965	0
4	20240223	193400	598153427	965	965	965	965	0
5	20240223	193300	598153427	965	965	965	965	0
6	20240223	193200	598153427	965	965	965	965	0
7	20240223	193100	598153427	965	965	965	965	0
8	20240223	193000	598153427	965	965	965	965	0
9	20240223	192900	598153427	965	965	965	965	0
10	20240223	192800	598153427	965	965	965	965	0
11	20240223	192700	598153427	965	965	965	965	0
12	20240223	192600	598153427	965	965	965	965	0
13	20240223	192500	598153427	965	965	965	965	0
14	20240223	192400	598153427	965	965	965	965	0
15	20240223	192300	598153427	965	965	965	965	0
16	20240223	192200	598153427	965	965	965	965	0
17	20240223	192100	598153427	965	965	965	965	0
18	20240223	192000	598153427	965	965	965	965	0
19	20240223	191900	598153427	965	965	965	965	0
20	20240223	191800	598153427	965	965	965	965	0
21	20240223	191700	598153427	965	965	965	965	0
22	20240223	191600	598153427	965	965	965	965	0
23	20240223	191500	598153427	965	965	965	965	0
24	20240223	191400	598153427	965	965	965	965	0
25	20240223	191300	598153427	965	965	965	965	0
26	20240223	191200	598153427	965	965	965	965	0
27	20240223	191100	598153427	965	965	965	965	0
28	20240223	191000	598153427	965	965	965	965	0
29	20240223	190900	598153427	965	965	965	965	0
30	20240223	190800	598153427	965	965	965	965	0
31	20240223	190700	598153427	965	965	965	965	0
32	20240223	190600	598153427	965	965	965	965	26061
33	20240223	190500	598153427	965	965	965	965	0
34	20240223	190400	598153427	965	965	965	965	0
35	20240223	190300	598153427	965	965	965	965	0
36	20240223	190200	598153427	965	965	965	965	0
37	20240223	190100	598153427	965	965	965	965	0
38	20240223	190000	598153427	965	965	965	965	0
39	20240223	185900	598153427	965	965	965	965	0
40	20240223	185800	598153427	965	965	965	965	0
41	20240223	185700	598153427	965	965	965	965	0
42	20240223	185600	598153427	965	965	965	965	0
43	20240223	185500	598153427	965	965	965	965	0
44	20240223	185400	598153427	965	965	965	965	0
45	20240223	185300	598153427	965	965	965	965	0
46	20240223	185200	598153427	965	965	965	965	0
47	20240223	185100	598153427	965	965	965	965	0
48	20240223	185000	598153427	965	965	965	965	0
49	20240223	184900	598153427	965	965	965	965	0
50	20240223	184800	598153427	965	965	965	965	0
51	20240223	184700	598153427	965	965	965	965	0
52	20240223	184600	598153427	965	965	965	965	0
53	20240223	184500	598153427	965	965	965	965	0
54	20240223	184400	598153427	965	965	965	965	0
55	20240223	184300	598153427	965	965	965	965	0
56	20240223	184200	598153427	965	965	965	965	0
57	20240223	184100	598153427	965	965	965	965	0
58	20240223	184000	598153427	965	965	965	965	0
59	20240223	183900	598153427	965	965	965	965	0
60	20240223	183800	598153427	965	965	965	965	0
61	20240223	183700	598153427	965	965	965	965	0
62	20240223	183600	598153427	965	965	965	965	26061
63	20240223	183500	598153427	965	965	965	965	0
64	20240223	183400	598153427	965	965	965	965	0
65	20240223	183300	598153427	965	965	965	965	0
66	20240223	183200	598153427	965	965	965	965	0
67	20240223	183100	598153427	965	965	965	965	0
68	20240223	183000	598153427	965	965	965	965	0
69	20240223	182900	598153427	965	965	965	965	0
70	20240223	182800	598153427	965	965	965	965	0
71	20240223	182700	598153427	965	965	965	965	0
72	20240223	182600	598153427	965	965	965	965	0
73	20240223	182500	598153427	965	965	965	965	0
74	20240223	182400	598153427	965	965	965	965	0
75	20240223	182300	598153427	965	965	965	965	0
76	20240223	182200	598153427	965	965	965	965	0
77	20240223	182100	598153427	965	965	965	965	0
78	20240223	182000	598153427	965	965	965	965	0
79	20240223	181900	598153427	965	965	965	965	0
80	20240223	181800	598153427	965	965	965	965	0
81	20240223	181700	598153427	965	965	965	965	0
82	20240223	181600	598153427	965	965	965	965	0
83	20240223	181500	598153427	965	965	965	965	0
84	20240223	181400	598153427	965	965	965	965	0
85	20240223	181300	598153427	965	965	965	965	0
86	20240223	181200	598153427	965	965	965	965	0
87	20240223	181100	598153427	965	965	965	965	0
88	20240223	181000	598153427	965	965	965	965	0
89	20240223	180900	598153427	965	965	965	965	0
90	20240223	180800	598153427	965	965	965	965	0
91	20240223	180700	598153427	965	965	965	965	0
92	20240223	180600	598153427	965	965	965	965	26061
93	20240223	180500	598153427	965	965	965	965	0
94	20240223	180400	598153427	965	965	965	965	0
95	20240223	180300	598153427	965	965	965	965	0
96	20240223	180200	598153427	965	965	965	965	0
97	20240223	180100	598153427	965	965	965	965	0
98	20240223	180000	598153427	965	965	965	965	0
99	20240223	175900	598153427	965	965	965	965	0
100	20240223	175800	598153427	965	965	965	965	0
101	20240223	175700	598153427	965	965	965	965	0
102	20240223	175600	598153427	965	965	965	965	0
103	20240223	175500	598153427	965	965	965	965	0
104	20240223	175400	598153427	965	965	965	965	0
105	20240223	175300	598153427	965	965	965	965	0
106	20240223	175200	598153427	965	965	965	965	0
107	20240223	175100	598153427	965	965	965	965	0
108	20240223	175000	598153427	965	965	965	965	0
109	20240223	174900	598153427	965	965	965	965	0
110	20240223	174800	598153427	965	965	965	965	0
111	20240223	174700	598153427	965	965	965	965	0
112	20240223	174600	598153427	965	965	965	965	0
113	20240223	174500	598153427	965	965	965	965	0
114	20240223	174400	598153427	965	965	965	965	0
115	20240223	174300	598153427	965	965	965	965	0
116	20240223	174200	598153427	965	965	965	965	0
117	20240223	174100	598153427	965	965	965	965	0
118	20240223	174000	598153427	965	965	965	965	0
119	20240223	173900	598153427	965	965	965	965	0
120	20240223	173800	598153427	965	965	965	965	0
121	20240223	173700	598153427	965	965	965	965	0
122	20240223	173600	598153427	965	965	965	965	26061
123	20240223	173500	598153427	965	965	965	965	0
124	20240223	173400	598153427	965	965	965	965	0
125	20240223	173300	598153427	965	965	965	965	0
126	20240223	173200	598153427	965	965	965	965	0
127	20240223	173100	598153427	965	965	965	965	0
128	20240223	173000	598153427	965	965	965	965	0
129	20240223	172900	598153427	965	965	965	965	0
130	20240223	172800	598153427	965	965	965	965	0
131	20240223	172700	598153427	965	965	965	965	0
132	20240223	172600	598153427	965	965	965	965	0
133	20240223	172500	598153427	965	965	965	965	0
134	20240223	172400	598153427	965	965	965	965	0
135	20240223	172300	598153427	965	965	965	965	0
136	20240223	172200	598153427	965	965	965	965	0
137	20240223	172100	598153427	965	965	965	965	0
138	20240223	172000	598153427	965	965	965	965	0
139	20240223	171900	598153427	965	965	965	965	0
140	20240223	171800	598153427	965	965	965	965	0
141	20240223	171700	598153427	965	965	965	965	0
142	20240223	171600	598153427	965	965	965	965	0
143	20240223	171500	598153427	965	965	965	965	0
144	20240223	171400	598153427	965	965	965	965	0
145	20240223	171300	598153427	965	965	965	965	0
146	20240223	171200	598153427	965	965	965	965	0
147	20240223	171100	598153427	965	965	965	965	0
148	20240223	171000	598153427	965	965	965	965	0
149	20240223	170900	598153427	965	965	965	965	0
150	20240223	170800	598153427	965	965	965	965	0
151	20240223	170700	598153427	965	965	965	965	0
152	20240223	170600	598153427	965	965	965	965	26061
153	20240223	170500	598153427	965	965	965	965	0
154	20240223	170400	598153427	965	965	965	965	0
155	20240223	170300	598153427	965	965	965	965	0
156	20240223	170200	598153427	965	965	965	965	0
157	20240223	170100	598153427	965	965	965	965	0
158	20240223	170000	598153427	965	965	965	965	0
159	20240223	165900	598153427	965	965	965	965	0
160	20240223	165800	598153427	965	965	965	965	0
161	20240223	165700	598153427	965	965	965	965	0
162	20240223	165600	598153427	965	965	965	965	0
163	20240223	165500	598153427	965	965	965	965	0
164	20240223	165400	598153427	965	965	965	965	0
165	20240223	165300	598153427	965	965	965	965	0
166	20240223	165200	598153427	965	965	965	965	0
167	20240223	165100	598153427	965	965	965	965	0
168	20240223	165000	598153427	965	965	965	965	0
169	20240223	164900	598153427	965	965	965	965	0
170	20240223	164800	598153427	965	965	965	965	0
171	20240223	164700	598153427	965	965	965	965	0
172	20240223	164600	598153427	965	965	965	965	0
173	20240223	164500	598153427	965	965	965	965	0
174	20240223	164400	598153427	965	965	965	965	0
175	20240223	164300	598153427	965	965	965	965	0
176	20240223	164200	598153427	965	965	965	965	0
177	20240223	164100	598153427	965	965	965	965	0
178	20240223	164000	598153427	965	965	965	965	0
179	20240223	163900	598153427	965	965	965	965	0
180	20240223	163800	598153427	965	965	965	965	0
181	20240223	163700	598153427	965	965	965	965	0
182	20240223	163600	598153427	965	965	965	965	26061
183	20240223	163500	598153427	965	965	965	965	0
184	20240223	163400	598153427	965	965	965	965	0
185	20240223	163300	598153427	965	965	965	965	0
186	20240223	163200	598153427	965	965	965	965	0
187	20240223	163100	598153427	965	965	965	965	0
188	20240223	163000	598153427	965	965	965	965	0
189	20240223	162900	598153427	965	965	965	965	0
190	20240223	162800	598153427	965	965	965	965	0
191	20240223	162700	598153427	965	965	965	965	0
192	20240223	162600	598153427	965	965	965	965	0
193	20240223	162500	598153427	965	965	965	965	0
194	20240223	162400	598153427	965	965	965	965	0
195	20240223	162300	598153427	965	965	965	965	0
196	20240223	162200	598153427	965	965	965	965	0
197	20240223	162100	598153427	965	965	965	965	0
198	20240223	162000	598153427	965	965	965	965	0
199	20240223	161900	598153427	965	965	965	965	0
200	20240223	161800	598153427	965	965	965	965	0
201	20240223	161700	598153427	965	965	965	965	0
202	20240223	161600	598153427	965	965	965	965	0
203	20240223	161500	598153427	965	965	965	965	0
204	20240223	161400	598153427	965	965	965	965	0
205	20240223	161300	598153427	965	965	965	965	0
206	20240223	161200	598153427	965	965	965	965	0
207	20240223	161100	598153427	965	965	965	965	0
208	20240223	161000	598153427	965	965	965	965	0
209	20240223	160900	598153427	965	965	965	965	0
210	20240223	160800	598153427	965	965	965	965	0
211	20240223	160700	598153427	965	965	965	965	0
212	20240223	160600	598153427	965	965	965	965	26061
213	20240223	160500	598153427	965	965	965	965	0
214	20240223	160400	598153427	965	965	965	965	0
215	20240223	160300	598153427	965	965	965	965	0
216	20240223	160200	598153427	965	965	965	965	0
217	20240223	160100	598153427	965	965	965	965	0
218	20240223	160000	598153427	965	965	965	965	0
219	20240223	155900	598153427	965	965	965	965	0
220	20240223	155800	598153427	965	965	965	965	0
221	20240223	155700	598153427	965	965	965	965	0
222	20240223	155600	598153427	965	965	965	965	0
223	20240223	155500	598153427	965	965	965	965	0
224	20240223	155400	598153427	965	965	965	965	0
225	20240223	155300	598153427	965	965	965	965	0
226	20240223	155200	598153427	965	965	965	965	0
227	20240223	155100	598153427	965	965	965	965	0
228	20240223	155000	598153427	965	965	965	965	0
229	20240223	154900	598153427	965	965	965	965	0
230	20240223	154800	598153427	965	965	965	965	0
231	20240223	154700	598153427	965	965	965	965	0
232	20240223	154600	598153427	965	965	965	965	0
233	20240223	154500	598153427	965	965	965	965	0
234	20240223	154400	598153427	965	965	965	965	0
235	20240223	154300	598153427	965	965	965	965	0
236	20240223	154200	598153427	965	965	965	965	0
237	20240223	154100	598153427	965	965	965	965	0
238	20240223	154000	598153427	965	965	965	965	0
239	20240223	153900	598153427	965	965	965	965	0
240	20240223	153800	598153427	965	965	965	965	0
241	20240223	153700	598153427	965	965	965	965	0
242	20240223	153600	598153427	965	965	965	965	26061
243	20240223	153500	598153427	965	965	965	965	0
244	20240223	153400	598153427	965	965	965	965	0
245	20240223	153300	598153427	965	965	965	965	0
246	20240223	153200	598153427	965	965	965	965	0
247	20240223	153100	598153427	965	965	965	965	0
248	20240223	153000	598153427	965	965	965	965	26061
249	20240223	152900	573004562	965	965	965	965	0
250	20240223	152800	573004562	965	965	965	965	0
251	20240223	152700	573004562	965	965	965	965	0
252	20240223	152600	573004562	965	965	965	965	0
253	20240223	152500	573004562	965	965	965	965	0
254	20240223	152400	573004562	965	965	965	965	0
255	20240223	152300	573004562	965	965	965	965	0
256	20240223	152200	573004562	965	965	965	965	0
257	20240223	152100	573004562	965	965	965	965	0
258	20240223	152000	573004562	965	965	965	965	0
259	20240223	151900	573004562	965	965	965	963	7891
260	20240223	151800	565403689	964	966	966	964	2036
261	20240223	151700	563440928	966	966	966	966	1011
262	20240223	151600	562464302	966	966	966	966	10
263	20240223	151500	562454642	966	966	966	964	1103
264	20240223	151400	561391144	964	966	966	964	241
265	20240223	151300	561158812	965	965	965	965	351
266	20240223	151200	560820097	965	965	965	965	196
267	20240223	151100	560630957	964	964	964	964	10
268	20240223	151000	560621317	965	964	965	964	50
269	20240223	150900	560573075	964	964	965	964	709
270	20240223	150800	559889531	963	964	964	963	4760
271	20240223	150700	555303476	963	964	964	963	960
272	20240223	150600	554378879	965	965	965	965	1493
273	20240223	150500	552938134	965	965	965	965	960
274	20240223	150400	552011734	965	965	965	965	140
275	20240223	150300	551876634	964	963	964	963	10138
276	20240223	150200	542104013	963	964	964	963	427
277	20240223	150100	541692811	964	964	964	964	28
278	20240223	150000	541665819	964	964	964	964	6
279	20240223	145900	541660035	964	964	964	963	158
280	20240223	145800	541507798	964	963	964	963	1010
281	20240223	145700	540535158	964	964	964	964	32
282	20240223	145600	540504310	964	964	964	964	632
283	20240223	145500	539895062	964	965	965	964	5711
284	20240223	145400	534384647	965	965	965	965	1749
285	20240223	145300	532696862	966	966	966	966	75
286	20240223	145200	532624412	965	966	966	965	1156
287	20240223	145100	531507736	966	966	966	966	32
288	20240223	145000	531476824	966	966	966	966	38
289	20240223	144900	531440116	966	967	967	961	60153
290	20240223	144800	473481894	966	966	966	966	0
291	20240223	144700	473481894	966	966	966	966	0
292	20240223	144600	473481894	966	966	966	966	77
293	20240223	144500	473407512	966	966	966	966	2500
294	20240223	144400	470992512	966	967	967	966	3834
295	20240223	144300	467288707	966	966	966	966	10
296	20240223	144200	467279047	966	968	968	966	25823
297	20240223	144100	442328677	970	970	970	970	0
298	20240223	144000	442328677	970	970	970	970	0
299	20240223	143900	442328677	970	970	970	970	1
300	20240223	143800	442327707	970	970	970	970	1
301	20240223	143700	442326737	966	967	967	966	2000
302	20240223	143600	440393425	967	967	967	967	0
303	20240223	143500	440393425	967	967	967	967	0
304	20240223	143400	440393425	967	967	967	967	1404
305	20240223	143300	439035757	967	968	968	967	4425
306	20240223	143200	434756775	967	968	968	967	2759
307	20240223	143100	432088515	968	968	968	968	1
308	20240223	143000	432087547	968	968	968	968	0
309	20240223	142900	432087547	968	968	968	968	0
310	20240223	142800	432087547	968	968	968	968	0
311	20240223	142700	432087547	968	968	968	968	30
312	20240223	142600	432058507	968	968	968	968	0
313	20240223	142500	432058507	968	968	968	968	0
314	20240223	142400	432058507	968	968	968	968	0
315	20240223	142300	432058507	968	968	968	968	41
316	20240223	142200	432018819	966	970	970	966	4268
317	20240223	142100	427889867	969	969	969	969	0
318	20240223	142000	427889867	969	969	969	969	0
319	20240223	141900	427889867	969	969	969	969	0
320	20240223	141800	427889867	969	969	969	969	300
321	20240223	141700	427599167	971	971	971	971	1
322	20240223	141600	427598196	970	970	970	970	326
323	20240223	141500	427281976	969	969	969	969	0
324	20240223	141400	427281976	969	969	969	969	0
325	20240223	141300	427281976	969	969	969	969	49
326	20240223	141200	427234495	969	970	970	969	316
327	20240223	141100	426928091	969	967	969	967	26
328	20240223	141000	426902947	967	968	968	967	8
329	20240223	140900	426895209	966	968	968	966	1030
330	20240223	140800	425899617	970	970	970	970	2
331	20240223	140700	425897677	970	970	970	970	1
332	20240223	140600	425896707	970	970	970	966	40014
333	20240223	140500	387217922	970	970	970	970	0
334	20240223	140400	387217922	970	970	970	970	0
335	20240223	140300	387217922	970	970	970	970	13
336	20240223	140200	387205312	972	972	972	972	1
337	20240223	140100	387204340	970	970	970	970	226
338	20240223	140000	386985120	970	970	970	970	4
339	20240223	135900	386981240	971	971	971	971	2
340	20240223	135800	386979298	972	972	972	972	0
341	20240223	135700	386979298	972	972	972	972	0
342	20240223	135600	386979298	972	972	972	972	0
343	20240223	135500	386979298	972	972	972	972	10
344	20240223	135400	386969578	972	972	972	972	0
345	20240223	135300	386969578	972	972	972	972	0
346	20240223	135200	386969578	972	972	972	972	0
347	20240223	135100	386969578	972	972	972	972	1
348	20240223	135000	386968606	972	972	972	972	0
349	20240223	134900	386968606	972	972	972	972	19
350	20240223	134800	386950138	972	972	972	972	6
351	20240223	134700	386944306	969	969	969	969	1
352	20240223	134600	386943337	968	968	968	968	0
353	20240223	134500	386943337	968	968	968	968	0
354	20240223	134400	386943337	968	971	971	968	10010
355	20240223	134300	377241618	970	971	971	970	306
356	20240223	134200	376944795	972	972	972	972	0
357	20240223	134100	376944795	972	972	972	972	10
358	20240223	134000	376935075	972	972	972	972	25
359	20240223	133900	376910775	972	972	972	972	1
360	20240223	133800	376909803	971	972	972	971	345
361	20240223	133700	376574468	972	972	972	972	2
362	20240223	133600	376572524	970	972	972	970	977
363	20240223	133500	375623184	972	972	972	972	0
364	20240223	133400	375623184	972	972	972	972	0
365	20240223	133300	375623184	972	972	972	972	274
366	20240223	133200	375356856	970	972	972	970	5010
367	20240223	133100	370497103	972	972	972	972	30
368	20240223	133000	370467943	972	972	972	972	2539
369	20240223	132900	368000035	972	972	972	972	0
370	20240223	132800	368000035	972	973	973	972	1602
371	20240223	132700	366442789	973	973	973	973	1
372	20240223	132600	366441816	972	972	972	972	0
373	20240223	132500	366441816	972	972	972	972	0
374	20240223	132400	366441816	972	972	972	972	0
375	20240223	132300	366441816	972	972	972	972	969
376	20240223	132200	365499948	972	972	972	972	1000
377	20240223	132100	364527948	970	970	970	970	344
378	20240223	132000	364194268	970	971	971	970	2000
379	20240223	131900	362254266	972	972	972	972	0
380	20240223	131800	362254266	972	972	972	972	1
381	20240223	131700	362253294	973	973	973	973	0
382	20240223	131600	362253294	973	973	973	973	0
383	20240223	131500	362253294	973	973	973	973	1
384	20240223	131400	362252321	970	970	970	970	201
385	20240223	131300	362057351	971	971	971	971	0
386	20240223	131200	362057351	971	970	971	970	3001
387	20240223	131100	359143381	971	971	971	971	2178
388	20240223	131000	357028543	970	970	970	970	0
389	20240223	130900	357028543	970	970	970	970	0
390	20240223	130800	357028543	970	970	970	970	0
391	20240223	130700	357028543	970	970	970	970	0
392	20240223	130600	357028543	970	970	970	970	1501
393	20240223	130500	355572573	970	970	970	970	480
394	20240223	130400	355106973	970	970	970	970	0
395	20240223	130300	355106973	970	970	970	970	2000
396	20240223	130200	353166973	971	971	971	971	36
397	20240223	130100	353132017	971	971	971	970	55
398	20240223	130000	353078652	971	971	971	971	102
399	20240223	125900	352979610	970	971	971	970	2
400	20240223	125800	352977669	971	971	971	971	0
401	20240223	125700	352977669	971	971	971	971	2
402	20240223	125600	352975727	971	971	971	971	513
403	20240223	125500	352477604	971	971	971	971	0
404	20240223	125400	352477604	971	970	971	970	3014
405	20240223	125300	349551024	970	970	970	970	123
406	20240223	125200	349431714	970	970	970	970	6
407	20240223	125100	349425894	970	972	972	970	6
408	20240223	125000	349420070	967	975	975	967	30000
409	20240223	124900	320340911	973	975	975	973	3000
410	20240223	124800	317421699	975	976	976	975	520
411	20240223	124700	316914679	976	976	976	976	0
412	20240223	124600	316914679	976	976	976	976	31
413	20240223	124500	316884423	976	976	976	976	16
414	20240223	124400	316868807	976	976	976	976	0
415	20240223	124300	316868807	976	977	977	976	2
416	20240223	124200	316866854	975	975	975	975	4408
417	20240223	124100	312569054	974	974	974	974	0
418	20240223	124000	312569054	974	974	974	974	100
419	20240223	123900	312471654	975	975	975	975	0
420	20240223	123800	312471654	975	975	975	975	16
421	20240223	123700	312456054	975	975	975	975	202
422	20240223	123600	312259104	974	974	974	974	0
423	20240223	123500	312259104	974	974	974	974	182
424	20240223	123400	312081836	974	975	975	974	24
425	20240223	123300	312058454	975	975	975	975	4
426	20240223	123200	312054554	975	975	975	975	0
427	20240223	123100	312054554	975	975	975	975	0
428	20240223	123000	312054554	975	975	975	975	1
429	20240223	122900	312053579	975	975	975	975	50
430	20240223	122800	312004829	975	975	975	975	101
431	20240223	122700	311906354	975	975	975	975	0
432	20240223	122600	311906354	975	974	975	973	502
433	20240223	122500	311417506	973	973	973	973	657
434	20240223	122400	310778245	974	974	974	974	0
435	20240223	122300	310778245	974	974	974	974	0
436	20240223	122200	310778245	974	971	974	970	1091
437	20240223	122100	309718543	974	974	974	974	99
438	20240223	122000	309622117	968	968	968	968	0
439	20240223	121900	309622117	968	969	969	968	871
440	20240223	121800	308778124	970	976	976	970	14151
441	20240223	121700	295019499	975	976	976	975	6144
442	20240223	121600	289028436	976	976	976	976	0
443	20240223	121500	289028436	976	979	979	976	240
444	20240223	121400	288794173	979	979	979	979	0
445	20240223	121300	288794173	979	979	979	979	6
446	20240223	121200	288788299	979	979	979	979	0
447	20240223	121100	288788299	979	979	979	979	4
448	20240223	121000	288784383	979	980	980	979	6
449	20240223	120900	288778508	977	977	977	977	100
450	20240223	120800	288680808	981	981	981	981	2000
451	20240223	120700	286718808	981	978	981	978	1880
452	20240223	120600	284876372	978	978	978	978	100
453	20240223	120500	284778572	978	978	978	978	2
454	20240223	120400	284776616	978	978	978	978	130
455	20240223	120300	284649476	978	978	978	978	29
456	20240223	120200	284621114	978	979	979	978	41
457	20240223	120100	284581013	980	980	980	980	1645
458	20240223	120000	282968913	980	980	980	980	217
459	20240223	115900	282756253	981	981	981	981	254
460	20240223	115800	282507079	981	981	981	981	50
461	20240223	115700	282458029	981	981	981	981	2698
462	20240223	115600	279811291	981	981	981	981	235
463	20240223	115500	279580756	980	980	980	980	0
464	20240223	115400	279580756	980	980	980	980	2751
465	20240223	115300	276884776	981	981	981	981	1
466	20240223	115200	276883795	981	982	982	981	752
467	20240223	115100	276145431	982	978	982	978	27258
468	20240223	115000	249428322	978	978	978	978	0
469	20240223	114900	249428322	978	978	978	978	0
470	20240223	114800	249428322	978	978	978	978	100
471	20240223	114700	249330522	977	977	977	977	1056
472	20240223	114600	248298810	978	978	978	978	1578
473	20240223	114500	246755526	978	978	978	978	1112
474	20240223	114400	245667990	977	977	977	977	0
475	20240223	114300	245667990	977	976	977	976	418
476	20240223	114200	245259799	976	976	976	976	0
477	20240223	114100	245259799	976	976	976	976	4
478	20240223	114000	245255895	976	976	976	976	1
479	20240223	113900	245254919	975	975	975	975	202
480	20240223	113800	245057969	975	975	975	975	0
481	20240223	113700	245057969	975	975	975	975	0
482	20240223	113600	245057969	975	975	975	975	842
483	20240223	113500	244237019	975	975	975	975	1131
484	20240223	113400	243134294	975	975	975	975	1000
485	20240223	113300	242159294	976	976	976	976	0
486	20240223	113200	242159294	976	976	976	976	2
487	20240223	113100	242157342	977	977	977	977	0
488	20240223	113000	242157342	977	977	977	977	0
489	20240223	112900	242157342	977	977	977	977	1
490	20240223	112800	242156365	977	977	977	977	1
491	20240223	112700	242155388	976	976	976	976	100
492	20240223	112600	242057788	978	978	978	978	0
493	20240223	112500	242057788	978	978	978	978	1
494	20240223	112400	242056810	977	977	977	977	0
495	20240223	112300	242056810	977	977	977	977	1
496	20240223	112200	242055833	977	977	977	977	816
497	20240223	112100	241258601	977	977	977	977	2814
498	20240223	112000	238509323	977	977	977	977	0
499	20240223	111900	238509323	977	977	977	977	123
500	20240223	111800	238389152	977	977	977	977	0
501	20240223	111700	238389152	977	977	977	977	0
502	20240223	111600	238389152	977	977	977	977	2000
503	20240223	111500	236435152	977	977	977	977	1
504	20240223	111400	236434175	977	977	977	977	0
505	20240223	111300	236434175	977	977	977	977	1
506	20240223	111200	236433198	977	977	977	977	0
507	20240223	111100	236433198	977	977	977	977	0
508	20240223	111000	236433198	977	976	977	976	21
509	20240223	110900	236412696	977	975	977	975	15
510	20240223	110800	236398065	976	973	977	968	8951
511	20240223	110700	227665073	974	973	974	973	1219
512	20240223	110600	226478353	974	975	975	968	1607
513	20240223	110500	224921889	968	968	968	968	0
514	20240223	110400	224921889	968	975	975	968	10000
515	20240223	110300	215229413	976	976	976	976	1
516	20240223	110200	215228437	976	976	976	976	0
517	20240223	110100	215228437	976	976	976	976	20
518	20240223	110000	215208917	976	976	976	976	1
519	20240223	105900	215207941	976	976	976	976	101
520	20240223	105800	215109365	976	976	976	976	0
521	20240223	105700	215109365	976	976	976	976	1
522	20240223	105600	215108389	977	977	977	977	0
523	20240223	105500	215108389	977	977	977	977	66
524	20240223	105400	215043907	977	977	977	977	4
525	20240223	105300	215039999	977	977	977	977	0
526	20240223	105200	215039999	977	976	977	976	644
527	20240223	105100	214411267	976	971	977	971	10435
528	20240223	105000	204226935	971	971	971	971	2711
529	20240223	104900	201594554	970	970	970	970	0
530	20240223	104800	201594554	970	970	970	970	891
531	20240223	104700	200730284	970	970	970	970	19
532	20240223	104600	200711854	970	970	970	970	200
533	20240223	104500	200517854	970	969	970	969	1765
534	20240223	104400	198807535	970	970	970	970	2366
535	20240223	104300	196512515	971	971	971	971	3
536	20240223	104200	196509602	971	971	971	971	10
537	20240223	104100	196499892	971	971	971	971	0
538	20240223	104000	196499892	971	971	971	971	0
539	20240223	103900	196499892	971	971	971	971	0
540	20240223	103800	196499892	971	971	971	971	0
541	20240223	103700	196499892	971	971	971	971	0
542	20240223	103600	196499892	971	971	971	971	4
543	20240223	103500	196496008	971	971	971	971	301
544	20240223	103400	196203737	971	970	971	970	281
545	20240223	103300	195931156	971	970	971	970	1105
546	20240223	103200	194858801	971	971	971	971	2
547	20240223	103100	194856859	971	970	971	969	4001
548	20240223	103000	190979152	971	971	971	970	7
549	20240223	102900	190972360	970	971	971	970	221
550	20240223	102800	190757989	971	971	971	971	1
551	20240223	102700	190757018	970	970	970	970	2930
552	20240223	102600	187914918	971	971	971	970	12
553	20240223	102500	187903276	970	970	970	970	229
554	20240223	102400	187681146	970	970	970	970	5
555	20240223	102300	187676296	970	971	971	970	29
556	20240223	102200	187648153	971	971	971	971	0
557	20240223	102100	187648153	971	971	971	971	5
558	20240223	102000	187643298	971	971	971	971	2
559	20240223	101900	187641356	971	971	971	971	1
560	20240223	101800	187640385	971	971	971	971	0
561	20240223	101700	187640385	971	971	971	971	0
562	20240223	101600	187640385	971	971	971	971	33
563	20240223	101500	187608342	969	970	970	969	2000
564	20240223	101400	185669444	970	970	970	970	173
565	20240223	101300	185501634	970	970	970	970	0
566	20240223	101200	185501634	970	970	970	970	827
567	20240223	101100	184699444	970	970	970	970	116
568	20240223	101000	184586924	970	970	970	970	284
569	20240223	100900	184311444	970	971	971	970	180
570	20240223	100800	184136770	970	969	970	969	621
571	20240223	100700	183534410	969	969	969	969	542
572	20240223	100600	183009212	970	970	970	970	200
573	20240223	100500	182815212	970	970	970	970	205
574	20240223	100400	182616362	970	970	970	970	369
575	20240223	100300	182258432	970	970	970	970	233
576	20240223	100200	182032422	970	970	970	970	105
577	20240223	100100	181930572	970	970	970	970	40
578	20240223	100000	181891772	970	970	970	970	0
579	20240223	095900	181891772	970	969	970	969	3
580	20240223	095800	181888864	969	969	969	969	169
581	20240223	095700	181725103	969	970	970	969	2
582	20240223	095600	181723164	970	970	970	970	3
583	20240223	095500	181720254	967	969	970	967	7843
584	20240223	095400	174126284	969	969	969	969	452
585	20240223	095300	173688296	968	968	968	968	12712
586	20240223	095200	161383080	968	968	968	968	523
587	20240223	095100	160876816	968	968	968	968	538
588	20240223	095000	160356032	968	968	968	968	3963
589	20240223	094900	156519848	968	968	968	968	200
590	20240223	094800	156326248	968	967	968	967	155
591	20240223	094700	156176283	967	967	967	967	9915
592	20240223	094600	146588478	968	968	968	968	161
593	20240223	094500	146432630	967	969	969	967	14167
594	20240223	094400	132721017	970	970	970	970	150
595	20240223	094300	132575517	968	968	968	968	2609
596	20240223	094200	130050005	970	968	970	967	1095
597	20240223	094100	128990292	968	970	970	968	1307
598	20240223	094000	127724308	970	970	970	970	102
599	20240223	093900	127625368	970	967	970	966	1636
600	20240223	093800	126043988	966	970	970	966	7508
601	20240223	093700	118780074	970	970	970	969	500
602	20240223	093600	118295174	970	969	970	969	3430
603	20240223	093500	114969804	966	967	967	966	188
604	20240223	093400	114788096	966	969	969	966	24296
605	20240223	093300	91275437	970	972	972	970	4700
606	20240223	093200	86714532	972	973	973	971	1137
607	20240223	093100	85609672	973	973	973	973	1742
608	20240223	093000	83914706	973	973	973	973	444
609	20240223	092900	83482694	973	973	973	973	880
610	20240223	092800	82626454	973	975	975	973	1267
611	20240223	092700	81393411	975	975	975	975	90
612	20240223	092600	81305661	975	974	975	971	1880
613	20240223	092500	79475935	975	972	975	972	811
614	20240223	092400	78686741	972	971	972	971	1598
615	20240223	092300	77134637	971	973	975	971	4669
616	20240223	092200	72599113	972	975	975	970	27450
617	20240223	092100	45902583	976	977	978	976	12264
618	20240223	092000	33921526	977	978	978	977	6794
619	20240223	091900	27282081	979	979	979	979	1
620	20240223	091800	27281102	979	979	979	979	1
621	20240223	091700	27280123	980	980	980	980	3701
622	20240223	091600	23653143	980	981	981	980	1786
623	20240223	091500	21902077	981	981	981	981	101
624	20240223	091400	21802996	981	981	981	978	808
625	20240223	091300	21011960	979	979	979	979	0
626	20240223	091200	21011960	979	979	979	979	0
627	20240223	091100	21011960	979	979	979	979	0
628	20240223	091000	21011960	979	980	980	979	5625
629	20240223	090900	15504460	979	979	979	979	496
630	20240223	090800	15018876	979	979	979	979	1528
631	20240223	090700	13522964	979	979	979	979	92
632	20240223	090600	13432896	979	978	979	978	551
633	20240223	090500	12893842	977	978	978	977	1308
634	20240223	090400	11614926	977	979	979	977	856
635	20240223	090300	10778014	977	983	983	977	6315
636	20240223	090200	4596257	983	983	983	983	218
637	20240223	090100	4381963	983	983	983	983	1
638	20240223	090000	4380980	980	980	980	980	3871