KissMeData/010600/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	185400	1443799898	975	975	975	975	58268
3	20240221	185300	1443799898	975	975	975	975	0
4	20240221	185200	1443799898	975	975	975	975	0
5	20240221	185100	1443799898	975	975	975	975	0
6	20240221	185000	1443799898	975	975	975	975	0
7	20240221	184900	1443799898	975	975	975	975	0
8	20240221	184800	1443799898	975	975	975	975	0
9	20240221	184700	1443799898	975	975	975	975	0
10	20240221	184600	1443799898	975	975	975	975	0
11	20240221	184500	1443799898	975	975	975	975	0
12	20240221	184400	1443799898	975	975	975	975	0
13	20240221	184300	1443799898	975	975	975	975	0
14	20240221	184200	1443799898	975	975	975	975	0
15	20240221	184100	1443799898	975	975	975	975	0
16	20240221	184000	1443799898	975	975	975	975	0
17	20240221	183900	1443799898	975	975	975	975	0
18	20240221	183800	1443799898	975	975	975	975	0
19	20240221	183700	1443799898	975	975	975	975	0
20	20240221	183600	1443799898	975	975	975	975	0
21	20240221	183500	1443799898	975	975	975	975	0
22	20240221	183400	1443799898	975	975	975	975	0
23	20240221	183300	1443799898	975	975	975	975	0
24	20240221	183200	1443799898	975	975	975	975	0
25	20240221	183100	1443799898	975	975	975	975	0
26	20240221	183000	1443799898	975	975	975	975	0
27	20240221	182900	1443799898	975	975	975	975	0
28	20240221	182800	1443799898	975	975	975	975	0
29	20240221	182700	1443799898	975	975	975	975	0
30	20240221	182600	1443799898	975	975	975	975	0
31	20240221	182500	1443799898	975	975	975	975	0
32	20240221	182400	1443799898	975	975	975	975	58268
33	20240221	182300	1443799898	975	975	975	975	0
34	20240221	182200	1443799898	975	975	975	975	0
35	20240221	182100	1443799898	975	975	975	975	0
36	20240221	182000	1443799898	975	975	975	975	0
37	20240221	181900	1443799898	975	975	975	975	0
38	20240221	181800	1443799898	975	975	975	975	0
39	20240221	181700	1443799898	975	975	975	975	0
40	20240221	181600	1443799898	975	975	975	975	0
41	20240221	181500	1443799898	975	975	975	975	0
42	20240221	181400	1443799898	975	975	975	975	0
43	20240221	181300	1443799898	975	975	975	975	0
44	20240221	181200	1443799898	975	975	975	975	0
45	20240221	181100	1443799898	975	975	975	975	0
46	20240221	181000	1443799898	975	975	975	975	0
47	20240221	180900	1443799898	975	975	975	975	0
48	20240221	180800	1443799898	975	975	975	975	0
49	20240221	180700	1443799898	975	975	975	975	0
50	20240221	180600	1443799898	975	975	975	975	0
51	20240221	180500	1443799898	975	975	975	975	0
52	20240221	180400	1443799898	975	975	975	975	0
53	20240221	180300	1443799898	975	975	975	975	0
54	20240221	180200	1443799898	975	975	975	975	0
55	20240221	180100	1443799898	975	975	975	975	0
56	20240221	180000	1443799898	975	975	975	975	0
57	20240221	175900	1443799898	975	975	975	975	0
58	20240221	175800	1443799898	975	975	975	975	0
59	20240221	175700	1443799898	975	975	975	975	0
60	20240221	175600	1443799898	975	975	975	975	0
61	20240221	175500	1443799898	975	975	975	975	0
62	20240221	175400	1443799898	975	975	975	975	58268
63	20240221	175300	1443799898	975	975	975	975	0
64	20240221	175200	1443799898	975	975	975	975	0
65	20240221	175100	1443799898	975	975	975	975	0
66	20240221	175000	1443799898	975	975	975	975	0
67	20240221	174900	1443799898	975	975	975	975	0
68	20240221	174800	1443799898	975	975	975	975	0
69	20240221	174700	1443799898	975	975	975	975	0
70	20240221	174600	1443799898	975	975	975	975	0
71	20240221	174500	1443799898	975	975	975	975	0
72	20240221	174400	1443799898	975	975	975	975	0
73	20240221	174300	1443799898	975	975	975	975	0
74	20240221	174200	1443799898	975	975	975	975	0
75	20240221	174100	1443799898	975	975	975	975	0
76	20240221	174000	1443799898	975	975	975	975	0
77	20240221	173900	1443799898	975	975	975	975	0
78	20240221	173800	1443799898	975	975	975	975	0
79	20240221	173700	1443799898	975	975	975	975	0
80	20240221	173600	1443799898	975	975	975	975	0
81	20240221	173500	1443799898	975	975	975	975	0
82	20240221	173400	1443799898	975	975	975	975	0
83	20240221	173300	1443799898	975	975	975	975	0
84	20240221	173200	1443799898	975	975	975	975	0
85	20240221	173100	1443799898	975	975	975	975	0
86	20240221	173000	1443799898	975	975	975	975	0
87	20240221	172900	1443799898	975	975	975	975	0
88	20240221	172800	1443799898	975	975	975	975	0
89	20240221	172700	1443799898	975	975	975	975	0
90	20240221	172600	1443799898	975	975	975	975	0
91	20240221	172500	1443799898	975	975	975	975	0
92	20240221	172400	1443799898	975	975	975	975	58268
93	20240221	172300	1443799898	975	975	975	975	0
94	20240221	172200	1443799898	975	975	975	975	0
95	20240221	172100	1443799898	975	975	975	975	0
96	20240221	172000	1443799898	975	975	975	975	0
97	20240221	171900	1443799898	975	975	975	975	0
98	20240221	171800	1443799898	975	975	975	975	0
99	20240221	171700	1443799898	975	975	975	975	0
100	20240221	171600	1443799898	975	975	975	975	0
101	20240221	171500	1443799898	975	975	975	975	0
102	20240221	171400	1443799898	975	975	975	975	0
103	20240221	171300	1443799898	975	975	975	975	0
104	20240221	171200	1443799898	975	975	975	975	0
105	20240221	171100	1443799898	975	975	975	975	0
106	20240221	171000	1443799898	975	975	975	975	0
107	20240221	170900	1443799898	975	975	975	975	0
108	20240221	170800	1443799898	975	975	975	975	0
109	20240221	170700	1443799898	975	975	975	975	0
110	20240221	170600	1443799898	975	975	975	975	0
111	20240221	170500	1443799898	975	975	975	975	0
112	20240221	170400	1443799898	975	975	975	975	0
113	20240221	170300	1443799898	975	975	975	975	0
114	20240221	170200	1443799898	975	975	975	975	0
115	20240221	170100	1443799898	975	975	975	975	0
116	20240221	170000	1443799898	975	975	975	975	0
117	20240221	165900	1443799898	975	975	975	975	0
118	20240221	165800	1443799898	975	975	975	975	0
119	20240221	165700	1443799898	975	975	975	975	0
120	20240221	165600	1443799898	975	975	975	975	0
121	20240221	165500	1443799898	975	975	975	975	0
122	20240221	165400	1443799898	975	975	975	975	58268
123	20240221	165300	1443799898	975	975	975	975	0
124	20240221	165200	1443799898	975	975	975	975	0
125	20240221	165100	1443799898	975	975	975	975	0
126	20240221	165000	1443799898	975	975	975	975	0
127	20240221	164900	1443799898	975	975	975	975	0
128	20240221	164800	1443799898	975	975	975	975	0
129	20240221	164700	1443799898	975	975	975	975	0
130	20240221	164600	1443799898	975	975	975	975	0
131	20240221	164500	1443799898	975	975	975	975	0
132	20240221	164400	1443799898	975	975	975	975	0
133	20240221	164300	1443799898	975	975	975	975	0
134	20240221	164200	1443799898	975	975	975	975	0
135	20240221	164100	1443799898	975	975	975	975	0
136	20240221	164000	1443799898	975	975	975	975	0
137	20240221	163900	1443799898	975	975	975	975	0
138	20240221	163800	1443799898	975	975	975	975	0
139	20240221	163700	1443799898	975	975	975	975	0
140	20240221	163600	1443799898	975	975	975	975	0
141	20240221	163500	1443799898	975	975	975	975	0
142	20240221	163400	1443799898	975	975	975	975	0
143	20240221	163300	1443799898	975	975	975	975	0
144	20240221	163200	1443799898	975	975	975	975	0
145	20240221	163100	1443799898	975	975	975	975	0
146	20240221	163000	1443799898	975	975	975	975	0
147	20240221	162900	1443799898	975	975	975	975	0
148	20240221	162800	1443799898	975	975	975	975	0
149	20240221	162700	1443799898	975	975	975	975	0
150	20240221	162600	1443799898	975	975	975	975	0
151	20240221	162500	1443799898	975	975	975	975	0
152	20240221	162400	1443799898	975	975	975	975	58268
153	20240221	162300	1443799898	975	975	975	975	0
154	20240221	162200	1443799898	975	975	975	975	0
155	20240221	162100	1443799898	975	975	975	975	0
156	20240221	162000	1443799898	975	975	975	975	0
157	20240221	161900	1443799898	975	975	975	975	0
158	20240221	161800	1443799898	975	975	975	975	0
159	20240221	161700	1443799898	975	975	975	975	0
160	20240221	161600	1443799898	975	975	975	975	0
161	20240221	161500	1443799898	975	975	975	975	0
162	20240221	161400	1443799898	975	975	975	975	0
163	20240221	161300	1443799898	975	975	975	975	0
164	20240221	161200	1443799898	975	975	975	975	0
165	20240221	161100	1443799898	975	975	975	975	0
166	20240221	161000	1443799898	975	975	975	975	0
167	20240221	160900	1443799898	975	975	975	975	0
168	20240221	160800	1443799898	975	975	975	975	0
169	20240221	160700	1443799898	975	975	975	975	0
170	20240221	160600	1443799898	975	975	975	975	0
171	20240221	160500	1443799898	975	975	975	975	0
172	20240221	160400	1443799898	975	975	975	975	0
173	20240221	160300	1443799898	975	975	975	975	0
174	20240221	160200	1443799898	975	975	975	975	0
175	20240221	160100	1443799898	975	975	975	975	0
176	20240221	160000	1443799898	975	975	975	975	0
177	20240221	155900	1443799898	975	975	975	975	0
178	20240221	155800	1443799898	975	975	975	975	0
179	20240221	155700	1443799898	975	975	975	975	0
180	20240221	155600	1443799898	975	975	975	975	0
181	20240221	155500	1443799898	975	975	975	975	0
182	20240221	155400	1443799898	975	975	975	975	58268
183	20240221	155300	1443799898	975	975	975	975	0
184	20240221	155200	1443799898	975	975	975	975	0
185	20240221	155100	1443799898	975	975	975	975	0
186	20240221	155000	1443799898	975	975	975	975	0
187	20240221	154900	1443799898	975	975	975	975	0
188	20240221	154800	1443799898	975	975	975	975	0
189	20240221	154700	1443799898	975	975	975	975	0
190	20240221	154600	1443799898	975	975	975	975	0
191	20240221	154500	1443799898	975	975	975	975	0
192	20240221	154400	1443799898	975	975	975	975	0
193	20240221	154300	1443799898	975	975	975	975	0
194	20240221	154200	1443799898	975	975	975	975	0
195	20240221	154100	1443799898	975	975	975	975	0
196	20240221	154000	1443799898	975	975	975	975	0
197	20240221	153900	1443799898	975	975	975	975	0
198	20240221	153800	1443799898	975	975	975	975	0
199	20240221	153700	1443799898	975	975	975	975	0
200	20240221	153600	1443799898	975	975	975	975	0
201	20240221	153500	1443799898	975	975	975	975	0
202	20240221	153400	1443799898	975	975	975	975	0
203	20240221	153300	1443799898	975	975	975	975	0
204	20240221	153200	1443799898	975	975	975	975	0
205	20240221	153100	1443799898	975	975	975	975	0
206	20240221	153000	1443799898	975	975	975	975	58268
207	20240221	152900	1386988598	978	978	978	978	0
208	20240221	152800	1386988598	978	978	978	978	0
209	20240221	152700	1386988598	978	978	978	978	0
210	20240221	152600	1386988598	978	978	978	978	0
211	20240221	152500	1386988598	978	978	978	978	0
212	20240221	152400	1386988598	978	978	978	978	0
213	20240221	152300	1386988598	978	978	978	978	0
214	20240221	152200	1386988598	978	978	978	978	0
215	20240221	152100	1386988598	978	978	978	978	0
216	20240221	152000	1386988598	978	978	978	978	0
217	20240221	151900	1386988598	978	979	979	975	2174
218	20240221	151800	1384868518	975	978	978	975	59606
219	20240221	151700	1326672335	978	978	978	976	5828
220	20240221	151600	1320978162	978	977	978	977	7685
221	20240221	151500	1313464913	977	978	978	977	2547
222	20240221	151400	1310973967	978	978	978	978	1777
223	20240221	151300	1309236061	978	977	978	977	7530
224	20240221	151200	1301876655	978	978	978	977	1633
225	20240221	151100	1300280581	977	979	979	977	1110
226	20240221	151000	1299195807	979	978	979	978	3175
227	20240221	150900	1296090631	979	980	980	979	3358
228	20240221	150800	1292803148	980	980	980	980	385
229	20240221	150700	1292425848	980	978	980	978	11518
230	20240221	150600	1281143267	978	978	978	977	3874
231	20240221	150500	1277354645	978	978	978	978	1540
232	20240221	150400	1275848525	978	979	979	978	1108
233	20240221	150300	1274764872	979	978	980	978	1799
234	20240221	150200	1273005425	978	978	978	977	5616
235	20240221	150100	1267513479	978	978	978	977	2913
236	20240221	150000	1264664684	978	978	978	978	4043
237	20240221	145900	1260710630	977	976	977	976	545
238	20240221	145800	1260178310	976	977	977	976	6496
239	20240221	145700	1253835187	978	978	978	978	1814
240	20240221	145600	1252061095	978	978	978	977	1517
241	20240221	145500	1250577480	978	978	978	978	1520
242	20240221	145400	1249090920	977	978	978	977	4780
243	20240221	145300	1244420695	978	977	978	977	4893
244	20240221	145200	1239638341	977	976	977	976	7947
245	20240221	145100	1231877993	976	977	977	976	2666
246	20240221	145000	1229273950	977	977	977	976	17519
247	20240221	144900	1212159887	977	978	978	977	592
248	20240221	144800	1211581412	978	979	979	978	45794
249	20240221	144700	1166763281	980	980	980	979	2268
250	20240221	144600	1164542809	980	980	980	979	703
251	20240221	144500	1163854269	980	980	980	980	1
252	20240221	144400	1163853289	980	980	980	980	575
253	20240221	144300	1163289789	980	980	982	980	1014
254	20240221	144200	1162296062	979	980	980	979	355
255	20240221	144100	1161948478	982	982	982	982	0
256	20240221	144000	1161948478	982	982	982	979	18834
257	20240221	143900	1143484666	983	983	983	983	5
258	20240221	143800	1143479751	983	983	984	983	2812
259	20240221	143700	1140715553	983	983	983	982	10065
260	20240221	143600	1130821660	983	982	983	981	660
261	20240221	143500	1130173524	983	983	983	983	0
262	20240221	143400	1130173524	983	983	983	983	11248
263	20240221	143300	1119116740	983	983	983	983	1555
264	20240221	143200	1117588175	983	983	983	983	1700
265	20240221	143100	1115917075	983	983	983	983	5
266	20240221	143000	1115912160	983	982	983	982	6205
267	20240221	142900	1109817850	982	982	982	982	0
268	20240221	142800	1109817850	982	982	982	981	1007
269	20240221	142700	1108829276	980	982	982	980	64
270	20240221	142600	1108766432	982	981	982	981	31
271	20240221	142500	1108736014	981	980	981	980	28893
272	20240221	142400	1080420174	981	981	981	981	3965
273	20240221	142300	1076530509	984	984	984	984	2
274	20240221	142200	1076528541	982	982	982	982	1490
275	20240221	142100	1075065361	982	984	984	982	12
276	20240221	142000	1075053573	981	981	981	981	0
277	20240221	141900	1075053573	981	981	981	981	44
278	20240221	141800	1075010409	981	983	983	981	6604
279	20240221	141700	1068525320	981	982	982	981	695
280	20240221	141600	1067842980	981	982	982	981	73
281	20240221	141500	1067771317	982	982	982	981	14
282	20240221	141400	1067757570	982	982	982	982	56
283	20240221	141300	1067702578	981	982	982	981	1287
284	20240221	141200	1066439383	983	983	983	983	58
285	20240221	141100	1066382369	982	983	983	982	827
286	20240221	141000	1065569931	983	983	983	983	376
287	20240221	140900	1065200323	983	983	983	983	50
288	20240221	140800	1065151173	983	983	983	983	1620
289	20240221	140700	1063558713	984	984	984	984	0
290	20240221	140600	1063558713	984	984	984	984	50
291	20240221	140500	1063509513	984	983	984	980	6401
292	20240221	140400	1057231475	984	984	984	984	171
293	20240221	140300	1057063211	984	984	984	984	5
294	20240221	140200	1057058291	983	984	984	983	1550
295	20240221	140100	1055533591	984	984	984	984	98
296	20240221	140000	1055437159	983	984	984	983	478
297	20240221	135900	1054967172	984	984	984	984	0
298	20240221	135800	1054967172	984	983	984	983	377
299	20240221	135700	1054596454	983	984	984	983	1615
300	20240221	135600	1053007794	984	984	984	984	351
301	20240221	135500	1052662410	984	984	984	984	1100
302	20240221	135400	1051580010	984	984	984	984	30
303	20240221	135300	1051550490	984	984	984	984	2
304	20240221	135200	1051548522	984	983	984	983	184
305	20240221	135100	1051367649	983	983	983	983	0
306	20240221	135000	1051367649	983	983	983	983	1
307	20240221	134900	1051366666	981	981	984	981	1532
308	20240221	134800	1049862836	980	983	983	980	6751
309	20240221	134700	1043243587	983	983	983	983	1366
310	20240221	134600	1041900809	983	983	983	983	5
311	20240221	134500	1041895894	983	982	983	982	838
312	20240221	134400	1041072976	982	984	984	982	1046
313	20240221	134300	1040045802	984	983	984	982	857
314	20240221	134200	1039204180	984	984	984	983	3174
315	20240221	134100	1036083999	984	984	985	984	17
316	20240221	134000	1036067268	985	983	985	983	1776
317	20240221	133900	1034318474	983	981	983	981	1023
318	20240221	133800	1033314702	981	981	981	981	3556
319	20240221	133700	1029826266	980	981	981	980	536
320	20240221	133600	1029300949	981	981	981	981	0
321	20240221	133500	1029300949	981	981	981	981	5
322	20240221	133400	1029296044	981	981	981	981	9
323	20240221	133300	1029287215	981	981	981	981	21
324	20240221	133200	1029266614	980	980	980	980	73
325	20240221	133100	1029195074	980	980	980	980	516
326	20240221	133000	1028689394	981	981	981	980	353
327	20240221	132900	1028343251	981	980	981	980	931
328	20240221	132800	1027430455	980	980	980	980	2030
329	20240221	132700	1025441055	980	980	980	980	946
330	20240221	132600	1024513975	980	980	980	980	2354
331	20240221	132500	1022207055	980	980	980	980	4132
332	20240221	132400	1018157695	980	980	980	980	504
333	20240221	132300	1017663775	980	980	980	980	505
334	20240221	132200	1017168875	980	981	981	980	6551
335	20240221	132100	1010748672	981	981	981	981	1051
336	20240221	132000	1009717641	981	981	981	981	3
337	20240221	131900	1009714698	981	981	981	980	554
338	20240221	131800	1009171769	981	981	981	980	4720
339	20240221	131700	1004543054	980	981	981	980	4716
340	20240221	131600	999921347	981	981	981	981	92
341	20240221	131500	999831095	981	981	981	981	28
342	20240221	131400	999803627	980	981	981	980	7229
343	20240221	131300	992719197	981	980	981	980	1276
344	20240221	131200	991468497	980	981	981	980	1327
345	20240221	131100	990167010	981	981	981	981	837
346	20240221	131000	989345913	981	981	981	981	204
347	20240221	130900	989145789	981	981	981	981	113
348	20240221	130800	989034936	980	980	980	980	179
349	20240221	130700	988859516	980	982	982	980	1146
350	20240221	130600	987735771	982	982	982	982	71
351	20240221	130500	987666049	982	982	982	982	202
352	20240221	130400	987467685	982	982	982	982	23
353	20240221	130300	987445099	981	981	981	981	61
354	20240221	130200	987385258	981	982	982	981	154
355	20240221	130100	987234182	980	980	980	980	34
356	20240221	130000	987200862	980	983	983	980	17150
357	20240221	125900	970392961	981	981	983	981	1307
358	20240221	125800	969110630	983	981	983	980	2389
359	20240221	125700	966768871	981	981	981	981	702
360	20240221	125600	966080209	981	981	981	981	1107
361	20240221	125500	964994242	982	981	982	981	649
362	20240221	125400	964357433	982	981	982	981	1076
363	20240221	125300	963300892	981	981	981	981	3673
364	20240221	125200	959697679	982	981	982	980	1849
365	20240221	125100	957884753	981	981	982	980	19160
366	20240221	125000	939099615	982	983	983	982	615
367	20240221	124900	938495585	981	981	983	981	1005
368	20240221	124800	937509280	981	981	981	981	3150
369	20240221	124700	934419130	981	981	981	981	17158
370	20240221	124600	917587132	982	983	983	982	12250
371	20240221	124500	905557622	983	982	983	982	2091
372	20240221	124400	903504056	982	983	983	982	1163
373	20240221	124300	902361690	983	983	983	983	1290
374	20240221	124200	901093620	983	982	983	982	2921
375	20240221	124100	898224098	982	983	983	982	103
376	20240221	124000	898122929	983	983	985	983	10462
377	20240221	123900	887838769	983	983	983	983	1806
378	20240221	123800	886063471	983	985	985	983	1238
379	20240221	123700	884844067	985	985	985	985	383
380	20240221	123600	884466812	985	985	985	985	0
381	20240221	123500	884466812	985	985	985	984	137
382	20240221	123400	884331987	985	985	985	985	2
383	20240221	123300	884330017	982	985	985	982	4641
384	20240221	123200	879768410	983	985	985	983	1326
385	20240221	123100	878463805	985	985	985	985	67
386	20240221	123000	878397810	985	985	985	985	20
387	20240221	122900	878378110	985	984	985	984	1564
388	20240221	122800	876838565	984	984	984	984	5
389	20240221	122700	876833645	983	983	983	983	1
390	20240221	122600	876832662	984	984	984	984	3
391	20240221	122500	876829710	984	984	984	984	50
392	20240221	122400	876780510	983	984	984	983	1007
393	20240221	122300	875790622	984	985	985	984	470
394	20240221	122200	875327692	985	983	985	983	2578
395	20240221	122100	872790538	983	983	983	983	401
396	20240221	122000	872396355	983	984	984	983	6259
397	20240221	121900	866239366	985	984	985	984	586
398	20240221	121800	865662719	985	984	985	984	165
399	20240221	121700	865500295	985	984	985	984	1382
400	20240221	121600	864139245	984	984	984	984	1174
401	20240221	121500	862984029	984	984	985	983	3597
402	20240221	121400	859447691	985	985	985	985	5
403	20240221	121300	859442766	984	984	984	984	308
404	20240221	121200	859139694	983	984	984	983	208
405	20240221	121100	858935030	984	984	984	984	1678
406	20240221	121000	857283878	984	984	984	984	924
407	20240221	120900	856374662	984	984	984	983	1221
408	20240221	120800	855174133	984	984	984	984	1642
409	20240221	120700	853558405	984	984	984	984	1015
410	20240221	120600	852559645	984	983	984	983	172
411	20240221	120500	852390403	983	984	984	983	1071
412	20240221	120400	851337539	984	985	985	984	3485
413	20240221	120300	847906706	986	986	986	986	199
414	20240221	120200	847710492	986	986	986	986	202
415	20240221	120100	847511320	986	986	986	986	200
416	20240221	120000	847314120	986	987	987	986	713
417	20240221	115900	846611099	987	986	987	986	2343
418	20240221	115800	844298568	987	987	987	987	10
419	20240221	115700	844288698	988	988	988	987	504
420	20240221	115600	843790957	985	988	988	985	3010
421	20240221	115500	840825954	987	986	987	986	865
422	20240221	115400	839972999	986	986	986	986	107
423	20240221	115300	839867497	985	986	987	985	853
424	20240221	115200	839026399	986	986	986	986	303
425	20240221	115100	838727641	986	986	986	986	41
426	20240221	115000	838687215	985	985	985	985	1278
427	20240221	114900	837428385	985	985	985	985	1291
428	20240221	114800	836156750	985	985	985	985	110
429	20240221	114700	836048400	985	985	985	985	11
430	20240221	114600	836037565	985	984	985	984	21733
431	20240221	114500	814650655	984	984	984	984	500
432	20240221	114400	814158655	983	984	984	983	2398
433	20240221	114300	811800421	984	984	984	984	1
434	20240221	114200	811799437	983	983	983	983	331
435	20240221	114100	811474064	984	984	984	984	6
436	20240221	114000	811468160	983	984	984	983	253
437	20240221	113900	811219456	984	984	984	984	0
438	20240221	113800	811219456	984	984	984	984	332
439	20240221	113700	810892768	984	984	984	984	1213
440	20240221	113600	809699176	983	983	983	983	0
441	20240221	113500	809699176	983	983	983	983	0
442	20240221	113400	809699176	983	984	984	983	1013
443	20240221	113300	808702891	984	984	984	984	204
444	20240221	113200	808502155	983	983	983	983	0
445	20240221	113100	808502155	983	983	983	983	100
446	20240221	113000	808403855	984	984	984	984	11
447	20240221	112900	808393031	984	984	984	984	2558
448	20240221	112800	805875959	984	984	984	983	881
449	20240221	112700	805009832	984	984	984	984	13
450	20240221	112600	804997040	983	983	983	983	631
451	20240221	112500	804376767	983	980	984	980	3143
452	20240221	112400	801292691	980	981	981	980	1695
453	20240221	112300	799630890	982	982	982	982	1
454	20240221	112200	799629908	983	983	983	983	105
455	20240221	112100	799526693	982	983	984	982	2183
456	20240221	112000	797378906	984	983	984	982	7815
457	20240221	111900	789702724	983	982	983	982	231
458	20240221	111800	789475725	983	982	984	982	1624
459	20240221	111700	787878776	982	983	983	982	398
460	20240221	111600	787487926	983	982	983	982	235
461	20240221	111500	787257149	983	982	983	982	57
462	20240221	111400	787201173	984	982	984	982	1216
463	20240221	111300	786006030	982	981	982	981	282
464	20240221	111200	785729288	982	980	982	980	4976
465	20240221	111100	780852806	982	982	982	982	1
466	20240221	111000	780851824	982	981	982	981	321
467	20240221	110900	780536614	982	983	983	982	614
468	20240221	110800	779933553	984	982	984	980	6390
469	20240221	110700	773668440	982	982	982	982	1131
470	20240221	110600	772557798	984	984	984	982	1045
471	20240221	110500	771530180	984	983	984	982	1027
472	20240221	110400	770520639	982	982	982	982	268
473	20240221	110300	770257463	982	982	982	982	403
474	20240221	110200	769861717	983	982	983	982	759
475	20240221	110100	769116215	982	982	982	982	406
476	20240221	110000	768717523	982	982	983	982	4843
477	20240221	105900	763958666	983	982	983	982	571
478	20240221	105800	763397428	983	982	983	982	5
479	20240221	105700	763392517	983	983	983	982	162
480	20240221	105600	763233303	982	983	983	982	830
481	20240221	105500	762417443	982	982	982	982	2
482	20240221	105400	762415479	983	983	983	982	23
483	20240221	105300	762392871	982	982	983	982	2979
484	20240221	105200	759465442	983	983	983	982	2229
485	20240221	105100	757274435	983	982	984	982	10464
486	20240221	105000	746981916	983	982	983	982	10
487	20240221	104900	746972090	983	983	983	982	555
488	20240221	104800	746427028	982	983	983	982	2794
489	20240221	104700	743681872	983	983	983	983	1000
490	20240221	104600	742698872	983	981	983	981	709
491	20240221	104500	742003063	981	979	981	979	2705
492	20240221	104400	739354143	979	980	980	979	857
493	20240221	104300	738515083	979	980	980	979	13967
494	20240221	104200	724839697	981	981	981	980	2926
495	20240221	104100	721969991	981	981	981	981	469
496	20240221	104000	721509902	983	980	983	979	4877
497	20240221	103900	716731884	980	983	983	980	8734
498	20240221	103800	708172193	981	981	983	981	937
499	20240221	103700	707251958	981	983	983	981	2966
500	20240221	103600	704342284	983	983	983	982	315
501	20240221	103500	704032643	983	983	983	983	409
502	20240221	103400	703630596	983	983	983	981	145
503	20240221	103300	703488221	983	983	984	983	89
504	20240221	103200	703400729	983	984	984	983	1930
505	20240221	103100	701503535	983	983	983	983	316
506	20240221	103000	701192907	983	981	983	980	1939
507	20240221	102900	699289537	981	980	981	979	7754
508	20240221	102800	691691109	980	980	980	979	1330
509	20240221	102700	690387734	980	980	980	979	4759
510	20240221	102600	685724169	980	980	980	980	8829
511	20240221	102500	677071749	980	980	981	980	12248
512	20240221	102400	665068699	981	981	981	981	22
513	20240221	102300	665047117	981	981	981	981	302
514	20240221	102200	664750855	980	981	981	978	20559
515	20240221	102100	644616764	984	984	984	981	2773
516	20240221	102000	641896436	984	981	984	981	67
517	20240221	101900	641830697	984	979	984	979	35393
518	20240221	101800	607145434	979	981	981	979	20138
519	20240221	101700	587410011	981	981	981	980	1528
520	20240221	101600	585911048	982	982	982	981	2910
521	20240221	101500	583053438	981	981	982	981	1032
522	20240221	101400	582040828	982	982	982	982	14809
523	20240221	101300	567498390	982	985	985	982	3682
524	20240221	101200	563880058	985	986	986	985	4574
525	20240221	101100	559373470	989	988	989	988	163
526	20240221	101000	559212363	989	983	989	983	1696
527	20240221	100900	557545169	983	985	989	983	5838
528	20240221	100800	551800766	985	989	989	985	3311
529	20240221	100700	548532791	989	985	989	985	6842
530	20240221	100600	541786453	989	988	989	984	4972
531	20240221	100500	536891179	988	988	989	988	4437
532	20240221	100400	532507372	988	986	989	986	9150
533	20240221	100300	523472666	986	986	987	986	4153
534	20240221	100200	519377176	987	988	988	986	1452
535	20240221	100100	517944181	988	984	988	984	1507
536	20240221	100000	516461269	984	985	988	984	1798
537	20240221	095900	514691966	988	988	988	986	1009
538	20240221	095800	513695274	988	988	988	983	4941
539	20240221	095700	508815470	988	986	988	986	451
540	20240221	095600	508370142	986	986	986	984	531
541	20240221	095500	507846876	986	983	987	980	8289
542	20240221	095400	499674720	983	982	983	980	15130
543	20240221	095300	484805005	983	983	983	982	3907
544	20240221	095200	480967882	983	985	985	983	5254
545	20240221	095100	475801433	985	987	987	985	1865
546	20240221	095000	473964007	987	987	987	985	2084
547	20240221	094900	471908495	987	987	987	987	838
548	20240221	094800	471081389	987	987	988	987	3152
549	20240221	094700	467967665	987	984	987	984	119
550	20240221	094600	467850464	984	984	987	984	3219
551	20240221	094500	464679755	984	981	984	980	21347
552	20240221	094400	443719463	980	979	980	979	2592
553	20240221	094300	441180909	979	980	980	979	344
554	20240221	094200	440844091	980	982	982	979	1766
555	20240221	094100	439114015	982	980	982	980	1755
556	20240221	094000	437393603	980	980	982	979	38175
557	20240221	093900	399972447	980	980	980	979	366
558	20240221	093800	399613987	980	979	980	979	3719
559	20240221	093700	395972243	979	977	980	977	4190
560	20240221	093600	391871420	977	977	979	976	11407
561	20240221	093500	380726781	976	977	979	976	1526
562	20240221	093400	379237101	977	976	977	975	17671
563	20240221	093300	361984016	977	979	979	976	18068
564	20240221	093200	344313409	979	983	983	979	69669
565	20240221	093100	275992249	982	985	985	982	18286
566	20240221	093000	258013878	984	985	985	984	3592
567	20240221	092900	254477996	985	986	987	985	31830
568	20240221	092800	223122221	986	986	986	986	7890
569	20240221	092700	215342681	987	987	988	986	1894
570	20240221	092600	213474344	988	987	988	987	1381
571	20240221	092500	212110901	986	986	989	985	24163
572	20240221	092400	188287271	986	987	988	986	19889
573	20240221	092300	168670785	988	988	988	987	9825
574	20240221	092200	158971453	988	988	989	987	14992
575	20240221	092100	144163225	989	990	990	989	7796
576	20240221	092000	136450473	991	991	991	990	1614
577	20240221	091900	134851099	990	993	993	990	4050
578	20240221	091800	130840196	990	991	995	990	1484
579	20240221	091700	129370647	991	993	995	991	13876
580	20240221	091600	115600538	993	991	993	991	2543
581	20240221	091500	113075913	990	992	992	990	542
582	20240221	091400	112538308	992	992	992	990	351
583	20240221	091300	112190529	992	989	992	989	3774
584	20240221	091200	108455387	989	989	990	987	7883
585	20240221	091100	100667434	988	988	989	988	11041
586	20240221	091000	89757444	989	988	989	988	4577
587	20240221	090900	85233090	988	990	990	988	4806
588	20240221	090800	80484544	988	994	994	988	875
589	20240221	090700	79619639	988	988	988	987	6011
590	20240221	090600	73683346	988	994	994	987	17074
591	20240221	090500	56804548	989	989	995	989	9916
592	20240221	090400	46987868	989	989	995	988	22144
593	20240221	090300	25088326	989	995	995	989	11755
594	20240221	090200	13451860	995	992	995	992	992
595	20240221	090100	12466020	992	995	995	990	3248
596	20240221	090000	9249940	990	995	995	990	9246