KissMeData/009440/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	185400	58092501	925	925	925	925	998
3	20250224	185300	58092501	925	925	925	925	0
4	20250224	185200	58092501	925	925	925	925	0
5	20250224	185100	58092501	925	925	925	925	0
6	20250224	185000	58092501	925	925	925	925	0
7	20250224	184900	58092501	925	925	925	925	0
8	20250224	184800	58092501	925	925	925	925	0
9	20250224	184700	58092501	925	925	925	925	0
10	20250224	184600	58092501	925	925	925	925	0
11	20250224	184500	58092501	925	925	925	925	0
12	20250224	184400	58092501	925	925	925	925	0
13	20250224	184300	58092501	925	925	925	925	0
14	20250224	184200	58092501	925	925	925	925	0
15	20250224	184100	58092501	925	925	925	925	0
16	20250224	184000	58092501	925	925	925	925	0
17	20250224	183900	58092501	925	925	925	925	0
18	20250224	183800	58092501	925	925	925	925	0
19	20250224	183700	58092501	925	925	925	925	0
20	20250224	183600	58092501	925	925	925	925	0
21	20250224	183500	58092501	925	925	925	925	0
22	20250224	183400	58092501	925	925	925	925	0
23	20250224	183300	58092501	925	925	925	925	0
24	20250224	183200	58092501	925	925	925	925	0
25	20250224	183100	58092501	925	925	925	925	0
26	20250224	183000	58092501	925	925	925	925	0
27	20250224	182900	58092501	925	925	925	925	0
28	20250224	182800	58092501	925	925	925	925	0
29	20250224	182700	58092501	925	925	925	925	0
30	20250224	182600	58092501	925	925	925	925	0
31	20250224	182500	58092501	925	925	925	925	0
32	20250224	182400	58092501	925	925	925	925	998
33	20250224	182300	58092501	925	925	925	925	0
34	20250224	182200	58092501	925	925	925	925	0
35	20250224	182100	58092501	925	925	925	925	0
36	20250224	182000	58092501	925	925	925	925	0
37	20250224	181900	58092501	925	925	925	925	0
38	20250224	181800	58092501	925	925	925	925	0
39	20250224	181700	58092501	925	925	925	925	0
40	20250224	181600	58092501	925	925	925	925	0
41	20250224	181500	58092501	925	925	925	925	0
42	20250224	181400	58092501	925	925	925	925	0
43	20250224	181300	58092501	925	925	925	925	0
44	20250224	181200	58092501	925	925	925	925	0
45	20250224	181100	58092501	925	925	925	925	0
46	20250224	181000	58092501	925	925	925	925	0
47	20250224	180900	58092501	925	925	925	925	0
48	20250224	180800	58092501	925	925	925	925	0
49	20250224	180700	58092501	925	925	925	925	0
50	20250224	180600	58092501	925	925	925	925	0
51	20250224	180500	58092501	925	925	925	925	0
52	20250224	180400	58092501	925	925	925	925	0
53	20250224	180300	58092501	925	925	925	925	0
54	20250224	180200	58092501	925	925	925	925	0
55	20250224	180100	58092501	925	925	925	925	0
56	20250224	180000	58092501	925	925	925	925	0
57	20250224	175900	58092501	925	925	925	925	0
58	20250224	175800	58092501	925	925	925	925	0
59	20250224	175700	58092501	925	925	925	925	0
60	20250224	175600	58092501	925	925	925	925	0
61	20250224	175500	58092501	925	925	925	925	0
62	20250224	175400	58092501	925	925	925	925	998
63	20250224	175300	58092501	925	925	925	925	0
64	20250224	175200	58092501	925	925	925	925	0
65	20250224	175100	58092501	925	925	925	925	0
66	20250224	175000	58092501	925	925	925	925	0
67	20250224	174900	58092501	925	925	925	925	0
68	20250224	174800	58092501	925	925	925	925	0
69	20250224	174700	58092501	925	925	925	925	0
70	20250224	174600	58092501	925	925	925	925	0
71	20250224	174500	58092501	925	925	925	925	0
72	20250224	174400	58092501	925	925	925	925	0
73	20250224	174300	58092501	925	925	925	925	0
74	20250224	174200	58092501	925	925	925	925	0
75	20250224	174100	58092501	925	925	925	925	0
76	20250224	174000	58092501	925	925	925	925	0
77	20250224	173900	58092501	925	925	925	925	0
78	20250224	173800	58092501	925	925	925	925	0
79	20250224	173700	58092501	925	925	925	925	0
80	20250224	173600	58092501	925	925	925	925	0
81	20250224	173500	58092501	925	925	925	925	0
82	20250224	173400	58092501	925	925	925	925	0
83	20250224	173300	58092501	925	925	925	925	0
84	20250224	173200	58092501	925	925	925	925	0
85	20250224	173100	58092501	925	925	925	925	0
86	20250224	173000	58092501	925	925	925	925	0
87	20250224	172900	58092501	925	925	925	925	0
88	20250224	172800	58092501	925	925	925	925	0
89	20250224	172700	58092501	925	925	925	925	0
90	20250224	172600	58092501	925	925	925	925	0
91	20250224	172500	58092501	925	925	925	925	0
92	20250224	172400	58092501	925	925	925	925	998
93	20250224	172300	58092501	925	925	925	925	0
94	20250224	172200	58092501	925	925	925	925	0
95	20250224	172100	58092501	925	925	925	925	0
96	20250224	172000	58092501	925	925	925	925	0
97	20250224	171900	58092501	925	925	925	925	0
98	20250224	171800	58092501	925	925	925	925	0
99	20250224	171700	58092501	925	925	925	925	0
100	20250224	171600	58092501	925	925	925	925	0
101	20250224	171500	58092501	925	925	925	925	0
102	20250224	171400	58092501	925	925	925	925	0
103	20250224	171300	58092501	925	925	925	925	0
104	20250224	171200	58092501	925	925	925	925	0
105	20250224	171100	58092501	925	925	925	925	0
106	20250224	171000	58092501	925	925	925	925	0
107	20250224	170900	58092501	925	925	925	925	0
108	20250224	170800	58092501	925	925	925	925	0
109	20250224	170700	58092501	925	925	925	925	0
110	20250224	170600	58092501	925	925	925	925	0
111	20250224	170500	58092501	925	925	925	925	0
112	20250224	170400	58092501	925	925	925	925	0
113	20250224	170300	58092501	925	925	925	925	0
114	20250224	170200	58092501	925	925	925	925	0
115	20250224	170100	58092501	925	925	925	925	0
116	20250224	170000	58092501	925	925	925	925	0
117	20250224	165900	58092501	925	925	925	925	0
118	20250224	165800	58092501	925	925	925	925	0
119	20250224	165700	58092501	925	925	925	925	0
120	20250224	165600	58092501	925	925	925	925	0
121	20250224	165500	58092501	925	925	925	925	0
122	20250224	165400	58092501	925	925	925	925	998
123	20250224	165300	58092501	925	925	925	925	0
124	20250224	165200	58092501	925	925	925	925	0
125	20250224	165100	58092501	925	925	925	925	0
126	20250224	165000	58092501	925	925	925	925	0
127	20250224	164900	58092501	925	925	925	925	0
128	20250224	164800	58092501	925	925	925	925	0
129	20250224	164700	58092501	925	925	925	925	0
130	20250224	164600	58092501	925	925	925	925	0
131	20250224	164500	58092501	925	925	925	925	0
132	20250224	164400	58092501	925	925	925	925	0
133	20250224	164300	58092501	925	925	925	925	0
134	20250224	164200	58092501	925	925	925	925	0
135	20250224	164100	58092501	925	925	925	925	0
136	20250224	164000	58092501	925	925	925	925	0
137	20250224	163900	58092501	925	925	925	925	0
138	20250224	163800	58092501	925	925	925	925	0
139	20250224	163700	58092501	925	925	925	925	0
140	20250224	163600	58092501	925	925	925	925	0
141	20250224	163500	58092501	925	925	925	925	0
142	20250224	163400	58092501	925	925	925	925	0
143	20250224	163300	58092501	925	925	925	925	0
144	20250224	163200	58092501	925	925	925	925	0
145	20250224	163100	58092501	925	925	925	925	0
146	20250224	163000	58092501	925	925	925	925	0
147	20250224	162900	58092501	925	925	925	925	0
148	20250224	162800	58092501	925	925	925	925	0
149	20250224	162700	58092501	925	925	925	925	0
150	20250224	162600	58092501	925	925	925	925	0
151	20250224	162500	58092501	925	925	925	925	0
152	20250224	162400	58092501	925	925	925	925	998
153	20250224	162300	58092501	925	925	925	925	0
154	20250224	162200	58092501	925	925	925	925	0
155	20250224	162100	58092501	925	925	925	925	0
156	20250224	162000	58092501	925	925	925	925	0
157	20250224	161900	58092501	925	925	925	925	0
158	20250224	161800	58092501	925	925	925	925	0
159	20250224	161700	58092501	925	925	925	925	0
160	20250224	161600	58092501	925	925	925	925	0
161	20250224	161500	58092501	925	925	925	925	0
162	20250224	161400	58092501	925	925	925	925	0
163	20250224	161300	58092501	925	925	925	925	0
164	20250224	161200	58092501	925	925	925	925	0
165	20250224	161100	58092501	925	925	925	925	0
166	20250224	161000	58092501	925	925	925	925	0
167	20250224	160900	58092501	925	925	925	925	0
168	20250224	160800	58092501	925	925	925	925	0
169	20250224	160700	58092501	925	925	925	925	0
170	20250224	160600	58092501	925	925	925	925	0
171	20250224	160500	58092501	925	925	925	925	0
172	20250224	160400	58092501	925	925	925	925	0
173	20250224	160300	58092501	925	925	925	925	0
174	20250224	160200	58092501	925	925	925	925	0
175	20250224	160100	58092501	925	925	925	925	0
176	20250224	160000	58092501	925	925	925	925	0
177	20250224	155900	58092501	925	925	925	925	0
178	20250224	155800	58092501	925	925	925	925	0
179	20250224	155700	58092501	925	925	925	925	0
180	20250224	155600	58092501	925	925	925	925	0
181	20250224	155500	58092501	925	925	925	925	0
182	20250224	155400	58092501	925	925	925	925	998
183	20250224	155300	58092501	925	925	925	925	0
184	20250224	155200	58092501	925	925	925	925	0
185	20250224	155100	58092501	925	925	925	925	0
186	20250224	155000	58092501	925	925	925	925	0
187	20250224	154900	58092501	925	925	925	925	0
188	20250224	154800	58092501	925	925	925	925	0
189	20250224	154700	58092501	925	925	925	925	0
190	20250224	154600	58092501	925	925	925	925	0
191	20250224	154500	58092501	925	925	925	925	0
192	20250224	154400	58092501	925	925	925	925	0
193	20250224	154300	58092501	925	925	925	925	0
194	20250224	154200	58092501	925	925	925	925	0
195	20250224	154100	58092501	925	925	925	925	0
196	20250224	154000	58092501	925	925	925	925	0
197	20250224	153900	58092501	925	925	925	925	0
198	20250224	153800	58092501	925	925	925	925	0
199	20250224	153700	58092501	925	925	925	925	0
200	20250224	153600	58092501	925	925	925	925	0
201	20250224	153500	58092501	925	925	925	925	0
202	20250224	153400	58092501	925	925	925	925	0
203	20250224	153300	58092501	925	925	925	925	0
204	20250224	153200	58092501	925	925	925	925	0
205	20250224	153100	58092501	925	925	925	925	0
206	20250224	153000	58092501	925	925	925	925	998
207	20250224	152900	57169351	917	917	917	917	0
208	20250224	152800	57169351	917	917	917	917	0
209	20250224	152700	57169351	917	917	917	917	0
210	20250224	152600	57169351	917	917	917	917	0
211	20250224	152500	57169351	917	917	917	917	0
212	20250224	152400	57169351	917	917	917	917	0
213	20250224	152300	57169351	917	917	917	917	0
214	20250224	152200	57169351	917	917	917	917	0
215	20250224	152100	57169351	917	917	917	917	0
216	20250224	152000	57169351	917	917	917	917	0
217	20250224	151900	57169351	917	917	917	917	37
218	20250224	151800	57135422	918	919	919	918	24
219	20250224	151700	57113385	920	920	920	920	0
220	20250224	151600	57113385	920	920	920	920	4
221	20250224	151500	57109705	921	921	921	921	4
222	20250224	151400	57106021	922	922	922	922	0
223	20250224	151300	57106021	922	922	922	922	31
224	20250224	151200	57077439	922	922	922	922	0
225	20250224	151100	57077439	922	922	922	922	0
226	20250224	151000	57077439	922	922	922	922	0
227	20250224	150900	57077439	922	922	922	922	0
228	20250224	150800	57077439	922	922	922	922	0
229	20250224	150700	57077439	922	922	922	922	0
230	20250224	150600	57077439	922	922	922	922	3
231	20250224	150500	57074673	922	922	922	922	0
232	20250224	150400	57074673	922	922	922	922	0
233	20250224	150300	57074673	922	922	922	922	0
234	20250224	150200	57074673	922	922	922	922	0
235	20250224	150100	57074673	922	922	922	922	0
236	20250224	150000	57074673	922	922	922	922	0
237	20250224	145900	57074673	922	922	922	922	0
238	20250224	145800	57074673	922	922	922	922	0
239	20250224	145700	57074673	922	922	922	922	0
240	20250224	145600	57074673	922	922	922	922	1
241	20250224	145500	57073751	920	920	920	920	0
242	20250224	145400	57073751	920	922	922	920	144
243	20250224	145300	56941210	923	923	923	923	0
244	20250224	145200	56941210	923	923	923	923	0
245	20250224	145100	56941210	923	923	923	923	0
246	20250224	145000	56941210	923	923	923	923	0
247	20250224	144900	56941210	923	923	923	923	0
248	20250224	144800	56941210	923	923	923	923	0
249	20250224	144700	56941210	923	923	923	923	0
250	20250224	144600	56941210	923	923	923	923	1
251	20250224	144500	56940287	923	923	923	923	0
252	20250224	144400	56940287	923	923	923	923	0
253	20250224	144300	56940287	923	923	923	923	0
254	20250224	144200	56940287	923	923	923	923	0
255	20250224	144100	56940287	923	923	923	923	0
256	20250224	144000	56940287	923	923	923	923	0
257	20250224	143900	56940287	923	923	923	923	0
258	20250224	143800	56940287	923	923	923	923	0
259	20250224	143700	56940287	923	923	923	923	0
260	20250224	143600	56940287	923	923	923	923	0
261	20250224	143500	56940287	923	923	923	923	0
262	20250224	143400	56940287	923	923	923	923	0
263	20250224	143300	56940287	923	923	923	923	0
264	20250224	143200	56940287	923	923	923	923	0
265	20250224	143100	56940287	923	923	923	923	0
266	20250224	143000	56940287	923	923	923	923	0
267	20250224	142900	56940287	923	923	923	923	0
268	20250224	142800	56940287	923	923	923	923	0
269	20250224	142700	56940287	923	923	923	923	0
270	20250224	142600	56940287	923	923	923	923	0
271	20250224	142500	56940287	923	923	923	923	0
272	20250224	142400	56940287	923	923	923	923	0
273	20250224	142300	56940287	923	923	923	923	0
274	20250224	142200	56940287	923	923	923	923	0
275	20250224	142100	56940287	923	923	923	923	0
276	20250224	142000	56940287	923	923	923	923	0
277	20250224	141900	56940287	923	923	923	923	0
278	20250224	141800	56940287	923	923	923	923	1
279	20250224	141700	56939364	922	922	922	922	0
280	20250224	141600	56939364	922	922	922	922	0
281	20250224	141500	56939364	922	922	922	922	0
282	20250224	141400	56939364	922	922	922	922	0
283	20250224	141300	56939364	922	922	922	922	0
284	20250224	141200	56939364	922	922	922	922	0
285	20250224	141100	56939364	922	922	922	922	0
286	20250224	141000	56939364	922	922	922	922	0
287	20250224	140900	56939364	922	922	922	922	0
288	20250224	140800	56939364	922	922	922	922	0
289	20250224	140700	56939364	922	922	922	922	0
290	20250224	140600	56939364	922	922	922	922	0
291	20250224	140500	56939364	922	922	922	922	0
292	20250224	140400	56939364	922	922	922	922	0
293	20250224	140300	56939364	922	922	922	922	0
294	20250224	140200	56939364	922	922	922	922	0
295	20250224	140100	56939364	922	922	922	922	0
296	20250224	140000	56939364	922	922	922	922	0
297	20250224	135900	56939364	922	922	922	922	0
298	20250224	135800	56939364	922	922	922	922	0
299	20250224	135700	56939364	922	922	922	922	0
300	20250224	135600	56939364	922	922	922	922	0
301	20250224	135500	56939364	922	922	922	922	0
302	20250224	135400	56939364	922	922	922	922	0
303	20250224	135300	56939364	922	921	922	921	549
304	20250224	135200	56433436	920	920	920	920	12
305	20250224	135100	56422396	919	919	919	919	0
306	20250224	135000	56422396	919	919	919	919	1
307	20250224	134900	56421477	920	920	920	920	0
308	20250224	134800	56421477	920	920	920	920	1
309	20250224	134700	56420557	918	920	920	918	10
310	20250224	134600	56411367	921	921	921	921	1
311	20250224	134500	56410446	922	922	922	922	0
312	20250224	134400	56410446	922	922	922	922	0
313	20250224	134300	56410446	922	922	922	922	1
314	20250224	134200	56409524	922	922	922	922	0
315	20250224	134100	56409524	922	922	922	922	0
316	20250224	134000	56409524	922	922	922	922	0
317	20250224	133900	56409524	922	922	922	922	0
318	20250224	133800	56409524	922	922	922	922	0
319	20250224	133700	56409524	922	922	922	922	0
320	20250224	133600	56409524	922	922	922	922	0
321	20250224	133500	56409524	922	922	922	922	0
322	20250224	133400	56409524	922	922	922	922	0
323	20250224	133300	56409524	922	922	922	922	0
324	20250224	133200	56409524	922	922	922	922	3
325	20250224	133100	56406758	922	922	922	922	0
326	20250224	133000	56406758	922	922	922	922	0
327	20250224	132900	56406758	922	922	922	922	0
328	20250224	132800	56406758	922	922	922	922	0
329	20250224	132700	56406758	922	922	922	922	0
330	20250224	132600	56406758	922	922	922	922	0
331	20250224	132500	56406758	922	919	922	919	1036
332	20250224	132400	55453349	919	919	919	919	0
333	20250224	132300	55453349	919	919	919	919	0
334	20250224	132200	55453349	919	919	919	919	9
335	20250224	132100	55445078	920	920	920	920	0
336	20250224	132000	55445078	920	920	920	920	0
337	20250224	131900	55445078	920	920	920	920	0
338	20250224	131800	55445078	920	920	920	920	0
339	20250224	131700	55445078	920	920	920	920	0
340	20250224	131600	55445078	920	920	920	920	0
341	20250224	131500	55445078	920	920	920	920	0
342	20250224	131400	55445078	920	920	920	920	0
343	20250224	131300	55445078	920	920	920	920	0
344	20250224	131200	55445078	920	920	920	920	0
345	20250224	131100	55445078	920	920	920	920	1
346	20250224	131000	55444158	920	920	920	920	0
347	20250224	130900	55444158	920	920	920	920	0
348	20250224	130800	55444158	920	920	920	920	0
349	20250224	130700	55444158	920	920	920	920	0
350	20250224	130600	55444158	920	920	920	920	30
351	20250224	130500	55416558	920	920	920	920	0
352	20250224	130400	55416558	920	920	920	920	0
353	20250224	130300	55416558	920	920	920	920	0
354	20250224	130200	55416558	920	920	920	920	10
355	20250224	130100	55407358	920	920	920	920	0
356	20250224	130000	55407358	920	920	920	920	0
357	20250224	125900	55407358	920	920	920	920	0
358	20250224	125800	55407358	920	920	920	920	0
359	20250224	125700	55407358	920	920	920	920	0
360	20250224	125600	55407358	920	920	920	920	0
361	20250224	125500	55407358	920	924	924	920	2000
362	20250224	125400	53567338	920	920	920	920	0
363	20250224	125300	53567338	920	920	920	920	0
364	20250224	125200	53567338	920	920	920	920	0
365	20250224	125100	53567338	920	920	920	920	0
366	20250224	125000	53567338	920	920	920	920	0
367	20250224	124900	53567338	920	920	920	920	0
368	20250224	124800	53567338	920	920	920	920	0
369	20250224	124700	53567338	920	920	920	920	0
370	20250224	124600	53567338	920	920	920	920	0
371	20250224	124500	53567338	920	920	920	920	0
372	20250224	124400	53567338	920	920	920	920	0
373	20250224	124300	53567338	920	920	920	920	0
374	20250224	124200	53567338	920	920	920	920	0
375	20250224	124100	53567338	920	920	920	920	0
376	20250224	124000	53567338	920	920	920	920	0
377	20250224	123900	53567338	920	920	920	920	0
378	20250224	123800	53567338	920	920	920	920	0
379	20250224	123700	53567338	920	920	920	920	0
380	20250224	123600	53567338	920	920	920	920	0
381	20250224	123500	53567338	920	920	920	920	0
382	20250224	123400	53567338	920	920	920	920	0
383	20250224	123300	53567338	920	924	924	920	67
384	20250224	123200	53505685	926	926	926	926	0
385	20250224	123100	53505685	926	926	926	926	0
386	20250224	123000	53505685	926	926	926	926	0
387	20250224	122900	53505685	926	926	926	926	0
388	20250224	122800	53505685	926	926	926	926	0
389	20250224	122700	53505685	926	926	926	926	1933
390	20250224	122600	51715727	926	926	926	926	0
391	20250224	122500	51715727	926	926	926	926	0
392	20250224	122400	51715727	926	926	926	926	0
393	20250224	122300	51715727	926	926	926	926	0
394	20250224	122200	51715727	926	926	926	926	0
395	20250224	122100	51715727	926	926	926	926	10
396	20250224	122000	51706467	926	926	926	926	1
397	20250224	121900	51705541	926	926	926	926	0
398	20250224	121800	51705541	926	926	926	926	0
399	20250224	121700	51705541	926	926	926	926	0
400	20250224	121600	51705541	926	926	926	926	0
401	20250224	121500	51705541	926	926	926	926	0
402	20250224	121400	51705541	926	926	926	926	0
403	20250224	121300	51705541	926	926	926	926	0
404	20250224	121200	51705541	926	926	926	926	0
405	20250224	121100	51705541	926	926	926	926	1
406	20250224	121000	51704615	925	925	925	925	0
407	20250224	120900	51704615	925	925	925	925	0
408	20250224	120800	51704615	925	925	925	925	0
409	20250224	120700	51704615	925	925	925	925	0
410	20250224	120600	51704615	925	925	925	925	0
411	20250224	120500	51704615	925	925	925	925	0
412	20250224	120400	51704615	925	925	925	925	0
413	20250224	120300	51704615	925	925	925	925	0
414	20250224	120200	51704615	925	925	925	925	0
415	20250224	120100	51704615	925	925	925	925	10
416	20250224	120000	51695365	925	925	925	925	0
417	20250224	115900	51695365	925	925	925	925	0
418	20250224	115800	51695365	925	922	927	922	802
419	20250224	115700	50953224	922	924	924	922	1296
420	20250224	115600	49757903	922	922	922	922	0
421	20250224	115500	49757903	922	922	922	922	0
422	20250224	115400	49757903	922	922	922	922	0
423	20250224	115300	49757903	922	922	922	922	0
424	20250224	115200	49757903	922	922	922	922	0
425	20250224	115100	49757903	922	922	922	922	0
426	20250224	115000	49757903	922	927	927	922	507
427	20250224	114900	49290181	927	927	927	927	0
428	20250224	114800	49290181	927	927	927	927	0
429	20250224	114700	49290181	927	927	927	927	0
430	20250224	114600	49290181	927	927	927	927	0
431	20250224	114500	49290181	927	927	927	927	0
432	20250224	114400	49290181	927	927	927	927	0
433	20250224	114300	49290181	927	927	927	927	0
434	20250224	114200	49290181	927	927	927	927	0
435	20250224	114100	49290181	927	927	927	927	0
436	20250224	114000	49290181	927	927	927	927	0
437	20250224	113900	49290181	927	929	929	927	15
438	20250224	113800	49276273	929	929	929	929	0
439	20250224	113700	49276273	929	929	929	929	0
440	20250224	113600	49276273	929	929	929	929	0
441	20250224	113500	49276273	929	929	929	929	0
442	20250224	113400	49276273	929	929	929	929	0
443	20250224	113300	49276273	929	929	929	929	0
444	20250224	113200	49276273	929	929	929	929	200
445	20250224	113100	49090473	929	929	929	929	0
446	20250224	113000	49090473	929	927	929	927	207
447	20250224	112900	48898245	920	927	927	920	409
448	20250224	112800	48521679	928	928	928	928	1
449	20250224	112700	48520751	931	931	931	931	32
450	20250224	112600	48490959	928	932	932	928	3
451	20250224	112500	48488170	921	921	921	921	0
452	20250224	112400	48488170	921	921	921	921	0
453	20250224	112300	48488170	921	921	921	921	0
454	20250224	112200	48488170	921	921	921	921	2213
455	20250224	112100	46449997	920	920	920	920	0
456	20250224	112000	46449997	920	920	920	920	0
457	20250224	111900	46449997	920	920	920	920	0
458	20250224	111800	46449997	920	920	920	920	0
459	20250224	111700	46449997	920	920	920	920	0
460	20250224	111600	46449997	920	920	920	920	1
461	20250224	111500	46449077	921	921	921	921	0
462	20250224	111400	46449077	921	921	921	921	0
463	20250224	111300	46449077	921	921	921	921	0
464	20250224	111200	46449077	921	921	921	921	0
465	20250224	111100	46449077	921	921	921	921	0
466	20250224	111000	46449077	921	921	921	921	0
467	20250224	110900	46449077	921	923	923	921	787
468	20250224	110800	45724054	923	923	923	923	0
469	20250224	110700	45724054	923	923	923	923	0
470	20250224	110600	45724054	923	923	923	923	0
471	20250224	110500	45724054	923	923	923	923	0
472	20250224	110400	45724054	923	923	923	923	62
473	20250224	110300	45666828	917	917	917	917	0
474	20250224	110200	45666828	917	917	917	917	0
475	20250224	110100	45666828	917	917	917	917	0
476	20250224	110000	45666828	917	932	932	917	998
477	20250224	105900	44750791	931	931	931	931	0
478	20250224	105800	44750791	931	931	931	931	0
479	20250224	105700	44750791	931	931	931	931	0
480	20250224	105600	44750791	931	931	931	931	0
481	20250224	105500	44750791	931	931	931	931	0
482	20250224	105400	44750791	931	931	931	931	0
483	20250224	105300	44750791	931	931	931	931	0
484	20250224	105200	44750791	931	931	931	931	0
485	20250224	105100	44750791	931	931	931	931	0
486	20250224	105000	44750791	931	931	931	931	0
487	20250224	104900	44750791	931	931	931	931	0
488	20250224	104800	44750791	931	931	931	931	0
489	20250224	104700	44750791	931	931	931	931	0
490	20250224	104600	44750791	931	931	931	931	0
491	20250224	104500	44750791	931	931	931	931	0
492	20250224	104400	44750791	931	931	931	931	0
493	20250224	104300	44750791	931	931	931	931	0
494	20250224	104200	44750791	931	931	931	931	0
495	20250224	104100	44750791	931	931	931	931	0
496	20250224	104000	44750791	931	931	931	931	0
497	20250224	103900	44750791	931	931	931	931	0
498	20250224	103800	44750791	931	931	931	931	0
499	20250224	103700	44750791	931	931	931	931	0
500	20250224	103600	44750791	931	931	931	931	0
501	20250224	103500	44750791	931	928	935	928	700
502	20250224	103400	44100886	928	928	928	928	730
503	20250224	103300	43423446	927	927	927	927	0
504	20250224	103200	43423446	927	927	927	927	0
505	20250224	103100	43423446	927	927	927	927	0
506	20250224	103000	43423446	927	927	927	927	0
507	20250224	102900	43423446	927	927	927	927	0
508	20250224	102800	43423446	927	927	927	927	2
509	20250224	102700	43421592	928	928	928	928	0
510	20250224	102600	43421592	928	928	928	928	2
511	20250224	102500	43419736	927	927	927	927	0
512	20250224	102400	43419736	927	927	927	927	0
513	20250224	102300	43419736	927	927	927	927	0
514	20250224	102200	43419736	927	927	927	927	0
515	20250224	102100	43419736	927	927	927	927	0
516	20250224	102000	43419736	927	927	927	927	0
517	20250224	101900	43419736	927	927	927	927	0
518	20250224	101800	43419736	927	927	927	927	0
519	20250224	101700	43419736	927	927	927	927	0
520	20250224	101600	43419736	927	927	927	927	125
521	20250224	101500	43303861	926	926	926	926	0
522	20250224	101400	43303861	926	926	926	926	0
523	20250224	101300	43303861	926	926	926	926	0
524	20250224	101200	43303861	926	926	926	926	0
525	20250224	101100	43303861	926	926	926	926	0
526	20250224	101000	43303861	926	926	926	925	12
527	20250224	100900	43292751	927	926	927	926	4
528	20250224	100800	43289044	927	927	927	927	0
529	20250224	100700	43289044	927	927	927	927	15
530	20250224	100600	43275139	927	927	927	927	99
531	20250224	100500	43183366	927	927	927	927	32
532	20250224	100400	43153702	927	927	927	927	1
533	20250224	100300	43152775	928	934	934	927	4752
534	20250224	100200	38742610	935	935	935	935	0
535	20250224	100100	38742610	935	935	935	935	0
536	20250224	100000	38742610	935	935	935	935	1
537	20250224	095900	38741675	935	935	935	935	0
538	20250224	095800	38741675	935	935	935	935	0
539	20250224	095700	38741675	935	935	935	935	103
540	20250224	095600	38645370	936	936	936	936	0
541	20250224	095500	38645370	936	936	936	936	0
542	20250224	095400	38645370	936	936	936	936	0
543	20250224	095300	38645370	936	937	937	936	3
544	20250224	095200	38642561	937	937	937	937	1
545	20250224	095100	38641624	938	938	938	938	1
546	20250224	095000	38640686	940	940	940	940	0
547	20250224	094900	38640686	940	940	940	940	0
548	20250224	094800	38640686	940	940	940	940	0
549	20250224	094700	38640686	940	940	940	940	0
550	20250224	094600	38640686	940	940	940	940	0
551	20250224	094500	38640686	940	940	940	940	1
552	20250224	094400	38639746	940	940	940	940	0
553	20250224	094300	38639746	940	940	940	940	0
554	20250224	094200	38639746	940	940	940	940	1
555	20250224	094100	38638806	942	942	942	942	4
556	20250224	094000	38635038	942	942	942	942	4
557	20250224	093900	38631270	942	942	942	942	0
558	20250224	093800	38631270	942	942	942	942	0
559	20250224	093700	38631270	942	933	943	933	739
560	20250224	093600	37938817	933	943	943	933	41
561	20250224	093500	37900554	943	943	943	943	0
562	20250224	093400	37900554	943	940	943	940	500
563	20250224	093300	37430365	941	940	941	940	1509
564	20250224	093200	36011896	933	933	933	933	13
565	20250224	093100	35999767	933	933	933	933	3
566	20250224	093000	35996968	933	939	939	933	10
567	20250224	092900	35987617	940	941	941	940	142
568	20250224	092800	35854136	940	941	941	940	65
569	20250224	092700	35793033	942	942	942	942	3
570	20250224	092600	35790207	943	944	944	943	1560
571	20250224	092500	34319025	933	933	933	933	0
572	20250224	092400	34319025	933	944	944	933	1000
573	20250224	092300	33383292	944	945	945	938	439
574	20250224	092200	32971439	946	946	946	946	1
575	20250224	092100	32970493	936	948	948	936	15
576	20250224	092000	32956357	947	948	948	947	2
577	20250224	091900	32954462	949	954	954	948	3011
578	20250224	091800	30090002	954	954	955	954	44
579	20250224	091700	30048013	954	954	954	954	1
580	20250224	091600	30047059	954	951	954	951	3768
581	20250224	091500	26458881	950	950	952	949	11524
582	20250224	091400	15496680	950	949	950	949	3
583	20250224	091300	15493832	951	940	951	940	10001
584	20250224	091200	5998900	932	941	941	932	1010
585	20250224	091100	5056535	938	941	941	933	245
586	20250224	091000	4827721	944	926	952	924	696
587	20250224	090900	4172720	926	935	935	926	54
588	20250224	090800	4122248	922	908	922	901	3496
589	20250224	090700	917794	909	906	915	902	712
590	20250224	090600	268638	904	907	908	900	158
591	20250224	090500	125869	908	907	908	906	6
592	20250224	090400	120426	907	911	911	903	104
593	20250224	090300	26471	903	903	903	903	0
594	20250224	090200	26471	903	903	903	903	2
595	20250224	090100	24665	903	904	904	903	2
596	20250224	090000	22858	910	915	915	909	25