KissMeData/145270/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	201200	55858432	979	979	979	979	1612
3	20240221	201100	55858432	979	979	979	979	0
4	20240221	201000	55858432	979	979	979	979	0
5	20240221	200900	55858432	979	979	979	979	0
6	20240221	200800	55858432	979	979	979	979	0
7	20240221	200700	55858432	979	979	979	979	0
8	20240221	200600	55858432	979	979	979	979	0
9	20240221	200500	55858432	979	979	979	979	0
10	20240221	200400	55858432	979	979	979	979	0
11	20240221	200300	55858432	979	979	979	979	0
12	20240221	200200	55858432	979	979	979	979	0
13	20240221	200100	55858432	979	979	979	979	0
14	20240221	200000	55858432	979	979	979	979	0
15	20240221	195900	55858432	979	979	979	979	0
16	20240221	195800	55858432	979	979	979	979	0
17	20240221	195700	55858432	979	979	979	979	0
18	20240221	195600	55858432	979	979	979	979	0
19	20240221	195500	55858432	979	979	979	979	0
20	20240221	195400	55858432	979	979	979	979	0
21	20240221	195300	55858432	979	979	979	979	0
22	20240221	195200	55858432	979	979	979	979	0
23	20240221	195100	55858432	979	979	979	979	0
24	20240221	195000	55858432	979	979	979	979	0
25	20240221	194900	55858432	979	979	979	979	0
26	20240221	194800	55858432	979	979	979	979	0
27	20240221	194700	55858432	979	979	979	979	0
28	20240221	194600	55858432	979	979	979	979	0
29	20240221	194500	55858432	979	979	979	979	0
30	20240221	194400	55858432	979	979	979	979	0
31	20240221	194300	55858432	979	979	979	979	0
32	20240221	194200	55858432	979	979	979	979	1612
33	20240221	194100	55858432	979	979	979	979	0
34	20240221	194000	55858432	979	979	979	979	0
35	20240221	193900	55858432	979	979	979	979	0
36	20240221	193800	55858432	979	979	979	979	0
37	20240221	193700	55858432	979	979	979	979	0
38	20240221	193600	55858432	979	979	979	979	0
39	20240221	193500	55858432	979	979	979	979	0
40	20240221	193400	55858432	979	979	979	979	0
41	20240221	193300	55858432	979	979	979	979	0
42	20240221	193200	55858432	979	979	979	979	0
43	20240221	193100	55858432	979	979	979	979	0
44	20240221	193000	55858432	979	979	979	979	0
45	20240221	192900	55858432	979	979	979	979	0
46	20240221	192800	55858432	979	979	979	979	0
47	20240221	192700	55858432	979	979	979	979	0
48	20240221	192600	55858432	979	979	979	979	0
49	20240221	192500	55858432	979	979	979	979	0
50	20240221	192400	55858432	979	979	979	979	0
51	20240221	192300	55858432	979	979	979	979	0
52	20240221	192200	55858432	979	979	979	979	0
53	20240221	192100	55858432	979	979	979	979	0
54	20240221	192000	55858432	979	979	979	979	0
55	20240221	191900	55858432	979	979	979	979	0
56	20240221	191800	55858432	979	979	979	979	0
57	20240221	191700	55858432	979	979	979	979	0
58	20240221	191600	55858432	979	979	979	979	0
59	20240221	191500	55858432	979	979	979	979	0
60	20240221	191400	55858432	979	979	979	979	0
61	20240221	191300	55858432	979	979	979	979	0
62	20240221	191200	55858432	979	979	979	979	1612
63	20240221	191100	55858432	979	979	979	979	0
64	20240221	191000	55858432	979	979	979	979	0
65	20240221	190900	55858432	979	979	979	979	0
66	20240221	190800	55858432	979	979	979	979	0
67	20240221	190700	55858432	979	979	979	979	0
68	20240221	190600	55858432	979	979	979	979	0
69	20240221	190500	55858432	979	979	979	979	0
70	20240221	190400	55858432	979	979	979	979	0
71	20240221	190300	55858432	979	979	979	979	0
72	20240221	190200	55858432	979	979	979	979	0
73	20240221	190100	55858432	979	979	979	979	0
74	20240221	190000	55858432	979	979	979	979	0
75	20240221	185900	55858432	979	979	979	979	0
76	20240221	185800	55858432	979	979	979	979	0
77	20240221	185700	55858432	979	979	979	979	0
78	20240221	185600	55858432	979	979	979	979	0
79	20240221	185500	55858432	979	979	979	979	0
80	20240221	185400	55858432	979	979	979	979	0
81	20240221	185300	55858432	979	979	979	979	0
82	20240221	185200	55858432	979	979	979	979	0
83	20240221	185100	55858432	979	979	979	979	0
84	20240221	185000	55858432	979	979	979	979	0
85	20240221	184900	55858432	979	979	979	979	0
86	20240221	184800	55858432	979	979	979	979	0
87	20240221	184700	55858432	979	979	979	979	0
88	20240221	184600	55858432	979	979	979	979	0
89	20240221	184500	55858432	979	979	979	979	0
90	20240221	184400	55858432	979	979	979	979	0
91	20240221	184300	55858432	979	979	979	979	0
92	20240221	184200	55858432	979	979	979	979	1612
93	20240221	184100	55858432	979	979	979	979	0
94	20240221	184000	55858432	979	979	979	979	0
95	20240221	183900	55858432	979	979	979	979	0
96	20240221	183800	55858432	979	979	979	979	0
97	20240221	183700	55858432	979	979	979	979	0
98	20240221	183600	55858432	979	979	979	979	0
99	20240221	183500	55858432	979	979	979	979	0
100	20240221	183400	55858432	979	979	979	979	0
101	20240221	183300	55858432	979	979	979	979	0
102	20240221	183200	55858432	979	979	979	979	0
103	20240221	183100	55858432	979	979	979	979	0
104	20240221	183000	55858432	979	979	979	979	0
105	20240221	182900	55858432	979	979	979	979	0
106	20240221	182800	55858432	979	979	979	979	0
107	20240221	182700	55858432	979	979	979	979	0
108	20240221	182600	55858432	979	979	979	979	0
109	20240221	182500	55858432	979	979	979	979	0
110	20240221	182400	55858432	979	979	979	979	0
111	20240221	182300	55858432	979	979	979	979	0
112	20240221	182200	55858432	979	979	979	979	0
113	20240221	182100	55858432	979	979	979	979	0
114	20240221	182000	55858432	979	979	979	979	0
115	20240221	181900	55858432	979	979	979	979	0
116	20240221	181800	55858432	979	979	979	979	0
117	20240221	181700	55858432	979	979	979	979	0
118	20240221	181600	55858432	979	979	979	979	0
119	20240221	181500	55858432	979	979	979	979	0
120	20240221	181400	55858432	979	979	979	979	0
121	20240221	181300	55858432	979	979	979	979	0
122	20240221	181200	55858432	979	979	979	979	1612
123	20240221	181100	55858432	979	979	979	979	0
124	20240221	181000	55858432	979	979	979	979	0
125	20240221	180900	55858432	979	979	979	979	0
126	20240221	180800	55858432	979	979	979	979	0
127	20240221	180700	55858432	979	979	979	979	0
128	20240221	180600	55858432	979	979	979	979	0
129	20240221	180500	55858432	979	979	979	979	0
130	20240221	180400	55858432	979	979	979	979	0
131	20240221	180300	55858432	979	979	979	979	0
132	20240221	180200	55858432	979	979	979	979	0
133	20240221	180100	55858432	979	979	979	979	0
134	20240221	180000	55858432	979	979	979	979	0
135	20240221	175900	55858432	979	979	979	979	0
136	20240221	175800	55858432	979	979	979	979	0
137	20240221	175700	55858432	979	979	979	979	0
138	20240221	175600	55858432	979	979	979	979	0
139	20240221	175500	55858432	979	979	979	979	0
140	20240221	175400	55858432	979	979	979	979	0
141	20240221	175300	55858432	979	979	979	979	0
142	20240221	175200	55858432	979	979	979	979	0
143	20240221	175100	55858432	979	979	979	979	0
144	20240221	175000	55858432	979	979	979	979	0
145	20240221	174900	55858432	979	979	979	979	0
146	20240221	174800	55858432	979	979	979	979	0
147	20240221	174700	55858432	979	979	979	979	0
148	20240221	174600	55858432	979	979	979	979	0
149	20240221	174500	55858432	979	979	979	979	0
150	20240221	174400	55858432	979	979	979	979	0
151	20240221	174300	55858432	979	979	979	979	0
152	20240221	174200	55858432	979	979	979	979	1612
153	20240221	174100	55858432	979	979	979	979	0
154	20240221	174000	55858432	979	979	979	979	0
155	20240221	173900	55858432	979	979	979	979	0
156	20240221	173800	55858432	979	979	979	979	0
157	20240221	173700	55858432	979	979	979	979	0
158	20240221	173600	55858432	979	979	979	979	0
159	20240221	173500	55858432	979	979	979	979	0
160	20240221	173400	55858432	979	979	979	979	0
161	20240221	173300	55858432	979	979	979	979	0
162	20240221	173200	55858432	979	979	979	979	0
163	20240221	173100	55858432	979	979	979	979	0
164	20240221	173000	55858432	979	979	979	979	0
165	20240221	172900	55858432	979	979	979	979	0
166	20240221	172800	55858432	979	979	979	979	0
167	20240221	172700	55858432	979	979	979	979	0
168	20240221	172600	55858432	979	979	979	979	0
169	20240221	172500	55858432	979	979	979	979	0
170	20240221	172400	55858432	979	979	979	979	0
171	20240221	172300	55858432	979	979	979	979	0
172	20240221	172200	55858432	979	979	979	979	0
173	20240221	172100	55858432	979	979	979	979	0
174	20240221	172000	55858432	979	979	979	979	0
175	20240221	171900	55858432	979	979	979	979	0
176	20240221	171800	55858432	979	979	979	979	0
177	20240221	171700	55858432	979	979	979	979	0
178	20240221	171600	55858432	979	979	979	979	0
179	20240221	171500	55858432	979	979	979	979	0
180	20240221	171400	55858432	979	979	979	979	0
181	20240221	171300	55858432	979	979	979	979	0
182	20240221	171200	55858432	979	979	979	979	1612
183	20240221	171100	55858432	979	979	979	979	0
184	20240221	171000	55858432	979	979	979	979	0
185	20240221	170900	55858432	979	979	979	979	0
186	20240221	170800	55858432	979	979	979	979	0
187	20240221	170700	55858432	979	979	979	979	0
188	20240221	170600	55858432	979	979	979	979	0
189	20240221	170500	55858432	979	979	979	979	0
190	20240221	170400	55858432	979	979	979	979	0
191	20240221	170300	55858432	979	979	979	979	0
192	20240221	170200	55858432	979	979	979	979	0
193	20240221	170100	55858432	979	979	979	979	0
194	20240221	170000	55858432	979	979	979	979	0
195	20240221	165900	55858432	979	979	979	979	0
196	20240221	165800	55858432	979	979	979	979	0
197	20240221	165700	55858432	979	979	979	979	0
198	20240221	165600	55858432	979	979	979	979	0
199	20240221	165500	55858432	979	979	979	979	0
200	20240221	165400	55858432	979	979	979	979	0
201	20240221	165300	55858432	979	979	979	979	0
202	20240221	165200	55858432	979	979	979	979	0
203	20240221	165100	55858432	979	979	979	979	0
204	20240221	165000	55858432	979	979	979	979	0
205	20240221	164900	55858432	979	979	979	979	0
206	20240221	164800	55858432	979	979	979	979	0
207	20240221	164700	55858432	979	979	979	979	0
208	20240221	164600	55858432	979	979	979	979	0
209	20240221	164500	55858432	979	979	979	979	0
210	20240221	164400	55858432	979	979	979	979	0
211	20240221	164300	55858432	979	979	979	979	0
212	20240221	164200	55858432	979	979	979	979	1612
213	20240221	164100	55858432	979	979	979	979	0
214	20240221	164000	55858432	979	979	979	979	0
215	20240221	163900	55858432	979	979	979	979	0
216	20240221	163800	55858432	979	979	979	979	0
217	20240221	163700	55858432	979	979	979	979	0
218	20240221	163600	55858432	979	979	979	979	0
219	20240221	163500	55858432	979	979	979	979	0
220	20240221	163400	55858432	979	979	979	979	0
221	20240221	163300	55858432	979	979	979	979	0
222	20240221	163200	55858432	979	979	979	979	0
223	20240221	163100	55858432	979	979	979	979	0
224	20240221	163000	55858432	979	979	979	979	0
225	20240221	162900	55858432	979	979	979	979	0
226	20240221	162800	55858432	979	979	979	979	0
227	20240221	162700	55858432	979	979	979	979	0
228	20240221	162600	55858432	979	979	979	979	0
229	20240221	162500	55858432	979	979	979	979	0
230	20240221	162400	55858432	979	979	979	979	0
231	20240221	162300	55858432	979	979	979	979	0
232	20240221	162200	55858432	979	979	979	979	0
233	20240221	162100	55858432	979	979	979	979	0
234	20240221	162000	55858432	979	979	979	979	0
235	20240221	161900	55858432	979	979	979	979	0
236	20240221	161800	55858432	979	979	979	979	0
237	20240221	161700	55858432	979	979	979	979	0
238	20240221	161600	55858432	979	979	979	979	0
239	20240221	161500	55858432	979	979	979	979	0
240	20240221	161400	55858432	979	979	979	979	0
241	20240221	161300	55858432	979	979	979	979	0
242	20240221	161200	55858432	979	979	979	979	1612
243	20240221	161100	55858432	979	979	979	979	0
244	20240221	161000	55858432	979	979	979	979	0
245	20240221	160900	55858432	979	979	979	979	0
246	20240221	160800	55858432	979	979	979	979	0
247	20240221	160700	55858432	979	979	979	979	0
248	20240221	160600	55858432	979	979	979	979	0
249	20240221	160500	55858432	979	979	979	979	0
250	20240221	160400	55858432	979	979	979	979	0
251	20240221	160300	55858432	979	979	979	979	0
252	20240221	160200	55858432	979	979	979	979	0
253	20240221	160100	55858432	979	979	979	979	0
254	20240221	160000	55858432	979	979	979	979	0
255	20240221	155900	55858432	979	979	979	979	0
256	20240221	155800	55858432	979	979	979	979	0
257	20240221	155700	55858432	979	979	979	979	0
258	20240221	155600	55858432	979	979	979	979	0
259	20240221	155500	55858432	979	979	979	979	0
260	20240221	155400	55858432	979	979	979	979	0
261	20240221	155300	55858432	979	979	979	979	0
262	20240221	155200	55858432	979	979	979	979	0
263	20240221	155100	55858432	979	979	979	979	0
264	20240221	155000	55858432	979	979	979	979	0
265	20240221	154900	55858432	979	979	979	979	0
266	20240221	154800	55858432	979	979	979	979	0
267	20240221	154700	55858432	979	979	979	979	0
268	20240221	154600	55858432	979	979	979	979	0
269	20240221	154500	55858432	979	979	979	979	0
270	20240221	154400	55858432	979	979	979	979	0
271	20240221	154300	55858432	979	979	979	979	0
272	20240221	154200	55858432	979	979	979	979	1612
273	20240221	154100	55858432	979	979	979	979	0
274	20240221	154000	55858432	979	979	979	979	0
275	20240221	153900	55858432	979	979	979	979	0
276	20240221	153800	55858432	979	979	979	979	0
277	20240221	153700	55858432	979	979	979	979	0
278	20240221	153600	55858432	979	979	979	979	0
279	20240221	153500	55858432	979	979	979	979	0
280	20240221	153400	55858432	979	979	979	979	0
281	20240221	153300	55858432	979	979	979	979	0
282	20240221	153200	55858432	979	979	979	979	0
283	20240221	153100	55858432	979	979	979	979	0
284	20240221	153000	55858432	979	979	979	979	1612
285	20240221	152900	54280284	979	979	979	979	0
286	20240221	152800	54280284	979	979	979	979	0
287	20240221	152700	54280284	979	979	979	979	0
288	20240221	152600	54280284	979	979	979	979	0
289	20240221	152500	54280284	979	979	979	979	0
290	20240221	152400	54280284	979	979	979	979	0
291	20240221	152300	54280284	979	979	979	979	0
292	20240221	152200	54280284	979	979	979	979	0
293	20240221	152100	54280284	979	979	979	979	0
294	20240221	152000	54280284	979	979	979	979	0
295	20240221	151900	54280284	979	979	979	979	0
296	20240221	151800	54280284	979	979	979	979	1
297	20240221	151700	54279305	979	977	979	977	2049
298	20240221	151600	52273340	976	976	976	976	0
299	20240221	151500	52273340	976	977	979	976	2206
300	20240221	151400	50115390	976	976	976	976	0
301	20240221	151300	50115390	976	976	976	976	1
302	20240221	151200	50114414	976	976	976	976	15
303	20240221	151100	50099774	976	977	977	976	20
304	20240221	151000	50080250	976	977	977	976	414
305	20240221	150900	49675786	977	977	977	977	0
306	20240221	150800	49675786	977	977	977	977	1
307	20240221	150700	49674809	977	977	977	977	2
308	20240221	150600	49672855	976	976	976	976	0
309	20240221	150500	49672855	976	976	976	976	0
310	20240221	150400	49672855	976	976	976	976	0
311	20240221	150300	49672855	976	976	976	976	0
312	20240221	150200	49672855	976	976	976	976	11
313	20240221	150100	49662119	976	976	976	976	11
314	20240221	150000	49651383	976	976	976	976	301
315	20240221	145900	49357607	976	976	976	976	0
316	20240221	145800	49357607	976	976	976	976	0
317	20240221	145700	49357607	976	976	976	976	0
318	20240221	145600	49357607	976	976	976	976	0
319	20240221	145500	49357607	976	976	976	976	0
320	20240221	145400	49357607	976	976	976	976	0
321	20240221	145300	49357607	976	976	976	976	0
322	20240221	145200	49357607	976	976	976	976	0
323	20240221	145100	49357607	976	976	976	976	0
324	20240221	145000	49357607	976	976	976	976	0
325	20240221	144900	49357607	976	976	976	976	10
326	20240221	144800	49347847	973	973	973	973	0
327	20240221	144700	49347847	973	974	974	973	653
328	20240221	144600	48712428	976	976	976	976	0
329	20240221	144500	48712428	976	976	976	976	1
330	20240221	144400	48711452	976	976	976	976	0
331	20240221	144300	48711452	976	976	976	976	0
332	20240221	144200	48711452	976	976	976	976	0
333	20240221	144100	48711452	976	976	976	976	0
334	20240221	144000	48711452	976	976	976	976	0
335	20240221	143900	48711452	976	976	976	976	0
336	20240221	143800	48711452	976	976	976	976	0
337	20240221	143700	48711452	976	976	976	976	0
338	20240221	143600	48711452	976	976	976	976	13
339	20240221	143500	48698764	976	976	976	976	0
340	20240221	143400	48698764	976	976	976	976	0
341	20240221	143300	48698764	976	976	976	976	0
342	20240221	143200	48698764	976	976	976	976	0
343	20240221	143100	48698764	976	976	976	976	0
344	20240221	143000	48698764	976	976	976	976	0
345	20240221	142900	48698764	976	976	976	976	4
346	20240221	142800	48694860	974	974	974	974	0
347	20240221	142700	48694860	974	974	974	974	0
348	20240221	142600	48694860	974	974	974	974	0
349	20240221	142500	48694860	974	974	974	974	0
350	20240221	142400	48694860	974	974	974	974	1
351	20240221	142300	48693886	974	974	974	974	166
352	20240221	142200	48532202	978	978	978	978	0
353	20240221	142100	48532202	978	973	978	973	4539
354	20240221	142000	44097754	971	971	971	971	0
355	20240221	141900	44097754	971	971	971	971	0
356	20240221	141800	44097754	971	971	971	971	0
357	20240221	141700	44097754	971	971	971	971	0
358	20240221	141600	44097754	971	971	971	971	0
359	20240221	141500	44097754	971	971	971	971	407
360	20240221	141400	43702557	976	976	976	976	0
361	20240221	141300	43702557	976	976	976	969	10021
362	20240221	141200	33953075	977	976	977	976	8
363	20240221	141100	33945263	976	976	976	976	0
364	20240221	141000	33945263	976	976	976	976	0
365	20240221	140900	33945263	976	976	976	976	4
366	20240221	140800	33941359	976	976	976	976	0
367	20240221	140700	33941359	976	976	976	976	0
368	20240221	140600	33941359	976	976	976	976	0
369	20240221	140500	33941359	976	976	976	976	0
370	20240221	140400	33941359	976	976	976	976	0
371	20240221	140300	33941359	976	976	976	976	0
372	20240221	140200	33941359	976	976	976	976	0
373	20240221	140100	33941359	976	976	976	976	0
374	20240221	140000	33941359	976	976	976	976	0
375	20240221	135900	33941359	976	976	976	976	0
376	20240221	135800	33941359	976	976	976	976	4
377	20240221	135700	33937455	976	976	976	976	0
378	20240221	135600	33937455	976	976	976	976	0
379	20240221	135500	33937455	976	976	976	976	0
380	20240221	135400	33937455	976	976	976	976	1
381	20240221	135300	33936479	976	976	976	976	4
382	20240221	135200	33932575	976	976	976	976	4
383	20240221	135100	33928671	976	976	976	976	0
384	20240221	135000	33928671	976	976	976	976	246
385	20240221	134900	33688575	977	977	977	977	0
386	20240221	134800	33688575	977	977	977	977	0
387	20240221	134700	33688575	977	977	977	977	400
388	20240221	134600	33297775	977	977	977	977	0
389	20240221	134500	33297775	977	977	977	977	0
390	20240221	134400	33297775	977	977	977	977	0
391	20240221	134300	33297775	977	977	977	977	0
392	20240221	134200	33297775	977	977	977	977	0
393	20240221	134100	33297775	977	977	977	977	8
394	20240221	134000	33289959	976	976	976	976	0
395	20240221	133900	33289959	976	976	976	976	0
396	20240221	133800	33289959	976	976	977	976	204
397	20240221	133700	33090752	977	977	977	977	0
398	20240221	133600	33090752	977	977	977	977	3
399	20240221	133500	33087821	977	977	977	977	5
400	20240221	133400	33082936	977	976	977	976	2055
401	20240221	133300	31075205	976	976	976	976	989
402	20240221	133200	30109941	975	975	975	975	4
403	20240221	133100	30106041	975	975	975	975	4
404	20240221	133000	30102141	975	975	975	975	4
405	20240221	132900	30098241	975	976	976	975	220
406	20240221	132800	29883525	976	976	976	976	4
407	20240221	132700	29879621	976	976	976	976	4
408	20240221	132600	29875717	976	976	976	976	4
409	20240221	132500	29871813	976	976	976	976	44
410	20240221	132400	29828869	976	976	976	976	204
411	20240221	132300	29629765	977	977	977	977	0
412	20240221	132200	29629765	977	976	977	976	40
413	20240221	132100	29590720	976	976	976	975	3156
414	20240221	132000	26510468	975	975	975	975	0
415	20240221	131900	26510468	975	975	975	975	1
416	20240221	131800	26509493	975	975	975	975	0
417	20240221	131700	26509493	975	975	975	975	0
418	20240221	131600	26509493	975	976	976	975	19
419	20240221	131500	26490953	976	976	976	976	0
420	20240221	131400	26490953	976	976	976	976	0
421	20240221	131300	26490953	976	976	976	976	2
422	20240221	131200	26489001	975	975	975	975	0
423	20240221	131100	26489001	975	975	975	975	4
424	20240221	131000	26485101	975	976	976	975	12
425	20240221	130900	26473391	976	976	976	976	6
426	20240221	130800	26467535	976	975	976	975	8
427	20240221	130700	26459731	976	976	976	976	0
428	20240221	130600	26459731	976	976	976	976	0
429	20240221	130500	26459731	976	976	976	976	2
430	20240221	130400	26457779	975	975	975	975	1
431	20240221	130300	26456804	975	975	975	975	0
432	20240221	130200	26456804	975	975	975	975	0
433	20240221	130100	26456804	975	975	975	975	4
434	20240221	130000	26452904	975	975	975	975	4
435	20240221	125900	26449004	975	975	975	975	4
436	20240221	125800	26445104	976	975	976	975	516
437	20240221	125700	25941492	975	975	975	975	4
438	20240221	125600	25937592	975	975	976	975	4116
439	20240221	125500	21920390	975	975	975	975	1
440	20240221	125400	21919415	976	976	976	976	0
441	20240221	125300	21919415	976	976	976	976	0
442	20240221	125200	21919415	976	975	976	975	6
443	20240221	125100	21913563	975	975	975	975	0
444	20240221	125000	21913563	975	975	975	975	0
445	20240221	124900	21913563	975	975	975	975	1
446	20240221	124800	21912588	975	975	975	975	2
447	20240221	124700	21910638	975	975	975	975	0
448	20240221	124600	21910638	975	976	976	975	3
449	20240221	124500	21907711	976	976	976	976	2
450	20240221	124400	21905759	975	975	975	975	0
451	20240221	124300	21905759	975	975	975	975	4
452	20240221	124200	21901859	975	975	975	975	5
453	20240221	124100	21896984	975	975	975	975	4
454	20240221	124000	21893084	976	975	976	975	107
455	20240221	123900	21788656	976	975	976	975	410
456	20240221	123800	21388502	975	975	975	975	0
457	20240221	123700	21388502	975	975	975	975	0
458	20240221	123600	21388502	975	975	975	975	4
459	20240221	123500	21384602	975	975	975	975	0
460	20240221	123400	21384602	975	975	975	975	0
461	20240221	123300	21384602	975	975	975	975	4
462	20240221	123200	21380702	975	975	975	975	8
463	20240221	123100	21372902	975	975	975	975	7
464	20240221	123000	21366077	975	976	976	975	114
465	20240221	122900	21254825	975	976	976	975	108
466	20240221	122800	21149424	976	976	976	976	0
467	20240221	122700	21149424	976	976	976	976	1
468	20240221	122600	21148448	975	975	975	975	0
469	20240221	122500	21148448	975	975	975	975	5
470	20240221	122400	21143573	976	975	976	975	20
471	20240221	122300	21124070	975	975	975	975	4
472	20240221	122200	21120170	975	975	975	975	350
473	20240221	122100	20778920	975	975	975	975	4
474	20240221	122000	20775020	975	975	975	975	6
475	20240221	121900	20769170	975	975	975	975	1
476	20240221	121800	20768195	975	975	975	975	66
477	20240221	121700	20703845	975	975	975	975	0
478	20240221	121600	20703845	975	975	975	975	0
479	20240221	121500	20703845	975	975	975	975	4
480	20240221	121400	20699945	975	975	975	975	24
481	20240221	121300	20676545	975	975	975	975	4
482	20240221	121200	20672645	975	974	975	974	22
483	20240221	121100	20651211	974	974	974	974	11
484	20240221	121000	20640497	974	974	974	974	0
485	20240221	120900	20640497	974	974	974	974	0
486	20240221	120800	20640497	974	974	974	974	0
487	20240221	120700	20640497	974	974	974	974	3
488	20240221	120600	20637575	974	973	974	973	230
489	20240221	120500	20413779	973	973	973	973	0
490	20240221	120400	20413779	973	973	973	973	0
491	20240221	120300	20413779	973	973	973	973	0
492	20240221	120200	20413779	973	973	973	973	0
493	20240221	120100	20413779	973	973	973	973	6
494	20240221	120000	20407941	974	974	974	974	0
495	20240221	115900	20407941	974	974	974	974	1
496	20240221	115800	20406967	974	974	974	974	1
497	20240221	115700	20405993	974	974	974	974	3
498	20240221	115600	20403071	975	975	975	975	0
499	20240221	115500	20403071	975	975	975	975	0
500	20240221	115400	20403071	975	975	975	975	0
501	20240221	115300	20403071	975	975	975	975	0
502	20240221	115200	20403071	975	975	975	975	0
503	20240221	115100	20403071	975	975	975	975	0
504	20240221	115000	20403071	975	975	975	975	0
505	20240221	114900	20403071	975	975	975	975	0
506	20240221	114800	20403071	975	975	975	975	0
507	20240221	114700	20403071	975	975	975	975	0
508	20240221	114600	20403071	975	975	975	975	0
509	20240221	114500	20403071	975	975	975	975	2
510	20240221	114400	20401121	975	975	975	975	4
511	20240221	114300	20397221	975	975	975	975	125
512	20240221	114200	20275346	975	975	975	975	4
513	20240221	114100	20271446	976	976	976	976	0
514	20240221	114000	20271446	976	976	976	976	10
515	20240221	113900	20261686	975	975	975	975	5
516	20240221	113800	20256811	975	975	975	975	6
517	20240221	113700	20250961	975	975	975	975	5
518	20240221	113600	20246086	975	975	975	975	492
519	20240221	113500	19766386	975	975	975	975	0
520	20240221	113400	19766386	975	975	975	975	0
521	20240221	113300	19766386	975	975	975	975	0
522	20240221	113200	19766386	975	975	975	975	0
523	20240221	113100	19766386	975	975	975	975	0
524	20240221	113000	19766386	975	975	975	975	0
525	20240221	112900	19766386	975	975	975	975	0
526	20240221	112800	19766386	975	975	975	975	514
527	20240221	112700	19265236	972	972	972	972	0
528	20240221	112600	19265236	972	972	972	972	0
529	20240221	112500	19265236	972	973	973	972	285
530	20240221	112400	18988012	975	975	975	975	0
531	20240221	112300	18988012	975	975	975	975	0
532	20240221	112200	18988012	975	975	975	975	0
533	20240221	112100	18988012	975	975	975	975	0
534	20240221	112000	18988012	975	975	975	975	0
535	20240221	111900	18988012	975	975	975	975	0
536	20240221	111800	18988012	975	975	975	975	0
537	20240221	111700	18988012	975	971	975	971	2305
538	20240221	111600	16741263	973	973	973	973	0
539	20240221	111500	16741263	973	973	973	973	2
540	20240221	111400	16739317	973	973	973	973	0
541	20240221	111300	16739317	973	973	973	973	0
542	20240221	111200	16739317	973	973	973	973	0
543	20240221	111100	16739317	973	973	973	973	0
544	20240221	111000	16739317	973	973	973	973	0
545	20240221	110900	16739317	973	973	973	973	0
546	20240221	110800	16739317	973	973	973	973	0
547	20240221	110700	16739317	973	973	973	973	0
548	20240221	110600	16739317	973	973	973	973	0
549	20240221	110500	16739317	973	973	973	973	0
550	20240221	110400	16739317	973	973	973	973	3
551	20240221	110300	16736398	970	970	970	970	0
552	20240221	110200	16736398	970	970	970	970	0
553	20240221	110100	16736398	970	970	970	970	3
554	20240221	110000	16733488	970	970	970	970	0
555	20240221	105900	16733488	970	970	970	970	0
556	20240221	105800	16733488	970	970	970	970	0
557	20240221	105700	16733488	970	970	970	970	7
558	20240221	105600	16726698	970	970	970	970	0
559	20240221	105500	16726698	970	970	970	970	0
560	20240221	105400	16726698	970	970	970	970	0
561	20240221	105300	16726698	970	970	970	970	0
562	20240221	105200	16726698	970	970	970	970	0
563	20240221	105100	16726698	970	970	970	970	0
564	20240221	105000	16726698	970	972	972	970	1049
565	20240221	104900	15708124	973	973	973	973	0
566	20240221	104800	15708124	973	973	973	973	1
567	20240221	104700	15707151	973	973	973	973	0
568	20240221	104600	15707151	973	973	973	973	0
569	20240221	104500	15707151	973	973	973	973	0
570	20240221	104400	15707151	973	973	973	973	0
571	20240221	104300	15707151	973	973	973	973	0
572	20240221	104200	15707151	973	973	973	973	0
573	20240221	104100	15707151	973	973	973	973	2
574	20240221	104000	15705205	973	973	973	973	0
575	20240221	103900	15705205	973	973	973	973	0
576	20240221	103800	15705205	973	973	973	973	0
577	20240221	103700	15705205	973	973	973	973	0
578	20240221	103600	15705205	973	973	973	973	0
579	20240221	103500	15705205	973	973	973	973	5
580	20240221	103400	15700340	969	969	969	969	0
581	20240221	103300	15700340	969	969	969	969	0
582	20240221	103200	15700340	969	969	969	969	0
583	20240221	103100	15700340	969	969	969	969	0
584	20240221	103000	15700340	969	969	969	969	0
585	20240221	102900	15700340	969	969	969	969	0
586	20240221	102800	15700340	969	969	969	969	0
587	20240221	102700	15700340	969	969	969	969	0
588	20240221	102600	15700340	969	969	969	969	0
589	20240221	102500	15700340	969	969	969	969	0
590	20240221	102400	15700340	969	969	969	969	0
591	20240221	102300	15700340	969	969	969	969	0
592	20240221	102200	15700340	969	969	969	969	0
593	20240221	102100	15700340	969	969	969	969	0
594	20240221	102000	15700340	969	969	969	969	0
595	20240221	101900	15700340	969	969	969	969	0
596	20240221	101800	15700340	969	969	969	969	0
597	20240221	101700	15700340	969	969	969	969	0
598	20240221	101600	15700340	969	969	973	969	64
599	20240221	101500	15638320	969	969	969	969	1
600	20240221	101400	15637351	970	970	970	970	28
601	20240221	101300	15610191	971	971	971	971	12
602	20240221	101200	15598539	971	971	971	971	18
603	20240221	101100	15581061	970	970	970	970	0
604	20240221	101000	15581061	970	970	970	970	0
605	20240221	100900	15581061	970	970	970	970	2066
606	20240221	100800	13577041	969	970	970	969	33
607	20240221	100700	13545063	969	969	969	969	100
608	20240221	100600	13448163	969	969	969	969	0
609	20240221	100500	13448163	969	969	969	969	1
610	20240221	100400	13447194	968	968	968	968	0
611	20240221	100300	13447194	968	968	968	968	0
612	20240221	100200	13447194	968	968	968	968	110
613	20240221	100100	13340714	967	967	967	967	0
614	20240221	100000	13340714	967	972	972	967	12000
615	20240221	095900	1700896	974	974	974	974	0
616	20240221	095800	1700896	974	974	974	974	0
617	20240221	095700	1700896	974	974	974	974	1
618	20240221	095600	1699922	972	972	972	972	0
619	20240221	095500	1699922	972	972	972	972	0
620	20240221	095400	1699922	972	974	974	972	224
621	20240221	095300	1481762	974	974	974	974	0
622	20240221	095200	1481762	974	974	974	974	0
623	20240221	095100	1481762	974	974	974	974	5
624	20240221	095000	1476892	974	974	974	974	0
625	20240221	094900	1476892	974	974	974	974	20
626	20240221	094800	1457412	974	974	974	974	0
627	20240221	094700	1457412	974	974	974	974	1
628	20240221	094600	1456438	974	974	974	974	41
629	20240221	094500	1416504	974	974	974	974	0
630	20240221	094400	1416504	974	974	974	974	0
631	20240221	094300	1416504	974	974	974	974	1
632	20240221	094200	1415530	974	974	974	974	0
633	20240221	094100	1415530	974	974	974	974	0
634	20240221	094000	1415530	974	974	974	974	30
635	20240221	093900	1386310	975	975	975	975	10
636	20240221	093800	1376560	975	976	976	975	12
637	20240221	093700	1364849	975	975	975	975	0
638	20240221	093600	1364849	975	975	975	975	5
639	20240221	093500	1359974	975	975	975	975	5
640	20240221	093400	1355099	975	975	975	975	4
641	20240221	093300	1351199	975	975	975	975	6
642	20240221	093200	1345349	975	975	975	975	6
643	20240221	093100	1339499	975	975	975	975	12
644	20240221	093000	1327799	975	975	975	975	11
645	20240221	092900	1317074	975	975	975	975	0
646	20240221	092800	1317074	975	975	975	975	0
647	20240221	092700	1317074	975	975	975	975	0
648	20240221	092600	1317074	975	975	975	975	0
649	20240221	092500	1317074	975	975	975	975	466
650	20240221	092400	862724	975	975	975	975	200
651	20240221	092300	667724	975	975	975	975	33
652	20240221	092200	635549	976	976	976	976	0
653	20240221	092100	635549	976	976	976	976	0
654	20240221	092000	635549	976	975	976	975	22
655	20240221	091900	614078	975	977	977	975	51
656	20240221	091800	564253	977	977	977	977	1
657	20240221	091700	563276	977	977	977	977	0
658	20240221	091600	563276	977	977	977	977	0
659	20240221	091500	563276	977	977	977	977	1
660	20240221	091400	562299	977	977	977	977	0
661	20240221	091300	562299	977	977	977	977	10
662	20240221	091200	552529	977	977	977	977	0
663	20240221	091100	552529	977	977	977	977	0
664	20240221	091000	552529	977	977	977	977	1
665	20240221	090900	551552	977	977	977	977	20
666	20240221	090800	532012	977	977	977	977	20
667	20240221	090700	512472	978	978	978	978	0
668	20240221	090600	512472	978	978	978	978	0
669	20240221	090500	512472	978	978	978	978	0
670	20240221	090400	512472	978	978	978	978	0
671	20240221	090300	512472	978	978	978	978	0
672	20240221	090200	512472	978	978	978	978	1
673	20240221	090100	511494	978	978	978	978	0
674	20240221	090000	511494	978	978	978	978	523