KissMeData/009460/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	185200	58418626	924	924	924	924	7570
3	20240220	185100	58418626	924	924	924	924	0
4	20240220	185000	58418626	924	924	924	924	0
5	20240220	184900	58418626	924	924	924	924	0
6	20240220	184800	58418626	924	924	924	924	0
7	20240220	184700	58418626	924	924	924	924	0
8	20240220	184600	58418626	924	924	924	924	0
9	20240220	184500	58418626	924	924	924	924	0
10	20240220	184400	58418626	924	924	924	924	0
11	20240220	184300	58418626	924	924	924	924	0
12	20240220	184200	58418626	924	924	924	924	0
13	20240220	184100	58418626	924	924	924	924	0
14	20240220	184000	58418626	924	924	924	924	0
15	20240220	183900	58418626	924	924	924	924	0
16	20240220	183800	58418626	924	924	924	924	0
17	20240220	183700	58418626	924	924	924	924	0
18	20240220	183600	58418626	924	924	924	924	0
19	20240220	183500	58418626	924	924	924	924	0
20	20240220	183400	58418626	924	924	924	924	0
21	20240220	183300	58418626	924	924	924	924	0
22	20240220	183200	58418626	924	924	924	924	0
23	20240220	183100	58418626	924	924	924	924	0
24	20240220	183000	58418626	924	924	924	924	0
25	20240220	182900	58418626	924	924	924	924	0
26	20240220	182800	58418626	924	924	924	924	0
27	20240220	182700	58418626	924	924	924	924	0
28	20240220	182600	58418626	924	924	924	924	0
29	20240220	182500	58418626	924	924	924	924	0
30	20240220	182400	58418626	924	924	924	924	0
31	20240220	182300	58418626	924	924	924	924	0
32	20240220	182200	58418626	924	924	924	924	7570
33	20240220	182100	58418626	924	924	924	924	0
34	20240220	182000	58418626	924	924	924	924	0
35	20240220	181900	58418626	924	924	924	924	0
36	20240220	181800	58418626	924	924	924	924	0
37	20240220	181700	58418626	924	924	924	924	0
38	20240220	181600	58418626	924	924	924	924	0
39	20240220	181500	58418626	924	924	924	924	0
40	20240220	181400	58418626	924	924	924	924	0
41	20240220	181300	58418626	924	924	924	924	0
42	20240220	181200	58418626	924	924	924	924	0
43	20240220	181100	58418626	924	924	924	924	0
44	20240220	181000	58418626	924	924	924	924	0
45	20240220	180900	58418626	924	924	924	924	0
46	20240220	180800	58418626	924	924	924	924	0
47	20240220	180700	58418626	924	924	924	924	0
48	20240220	180600	58418626	924	924	924	924	0
49	20240220	180500	58418626	924	924	924	924	0
50	20240220	180400	58418626	924	924	924	924	0
51	20240220	180300	58418626	924	924	924	924	0
52	20240220	180200	58418626	924	924	924	924	0
53	20240220	180100	58418626	924	924	924	924	0
54	20240220	180000	58418626	924	924	924	924	0
55	20240220	175900	58418626	924	924	924	924	0
56	20240220	175800	58418626	924	924	924	924	0
57	20240220	175700	58418626	924	924	924	924	0
58	20240220	175600	58418626	924	924	924	924	0
59	20240220	175500	58418626	924	924	924	924	0
60	20240220	175400	58418626	924	924	924	924	0
61	20240220	175300	58418626	924	924	924	924	0
62	20240220	175200	58418626	924	924	924	924	7570
63	20240220	175100	58418626	924	924	924	924	0
64	20240220	175000	58418626	924	924	924	924	0
65	20240220	174900	58418626	924	924	924	924	0
66	20240220	174800	58418626	924	924	924	924	0
67	20240220	174700	58418626	924	924	924	924	0
68	20240220	174600	58418626	924	924	924	924	0
69	20240220	174500	58418626	924	924	924	924	0
70	20240220	174400	58418626	924	924	924	924	0
71	20240220	174300	58418626	924	924	924	924	0
72	20240220	174200	58418626	924	924	924	924	0
73	20240220	174100	58418626	924	924	924	924	0
74	20240220	174000	58418626	924	924	924	924	0
75	20240220	173900	58418626	924	924	924	924	0
76	20240220	173800	58418626	924	924	924	924	0
77	20240220	173700	58418626	924	924	924	924	0
78	20240220	173600	58418626	924	924	924	924	0
79	20240220	173500	58418626	924	924	924	924	0
80	20240220	173400	58418626	924	924	924	924	0
81	20240220	173300	58418626	924	924	924	924	0
82	20240220	173200	58418626	924	924	924	924	0
83	20240220	173100	58418626	924	924	924	924	0
84	20240220	173000	58418626	924	924	924	924	0
85	20240220	172900	58418626	924	924	924	924	0
86	20240220	172800	58418626	924	924	924	924	0
87	20240220	172700	58418626	924	924	924	924	0
88	20240220	172600	58418626	924	924	924	924	0
89	20240220	172500	58418626	924	924	924	924	0
90	20240220	172400	58418626	924	924	924	924	0
91	20240220	172300	58418626	924	924	924	924	0
92	20240220	172200	58418626	924	924	924	924	7570
93	20240220	172100	58418626	924	924	924	924	0
94	20240220	172000	58418626	924	924	924	924	0
95	20240220	171900	58418626	924	924	924	924	0
96	20240220	171800	58418626	924	924	924	924	0
97	20240220	171700	58418626	924	924	924	924	0
98	20240220	171600	58418626	924	924	924	924	0
99	20240220	171500	58418626	924	924	924	924	0
100	20240220	171400	58418626	924	924	924	924	0
101	20240220	171300	58418626	924	924	924	924	0
102	20240220	171200	58418626	924	924	924	924	0
103	20240220	171100	58418626	924	924	924	924	0
104	20240220	171000	58418626	924	924	924	924	0
105	20240220	170900	58418626	924	924	924	924	0
106	20240220	170800	58418626	924	924	924	924	0
107	20240220	170700	58418626	924	924	924	924	0
108	20240220	170600	58418626	924	924	924	924	0
109	20240220	170500	58418626	924	924	924	924	0
110	20240220	170400	58418626	924	924	924	924	0
111	20240220	170300	58418626	924	924	924	924	0
112	20240220	170200	58418626	924	924	924	924	0
113	20240220	170100	58418626	924	924	924	924	0
114	20240220	170000	58418626	924	924	924	924	0
115	20240220	165900	58418626	924	924	924	924	0
116	20240220	165800	58418626	924	924	924	924	0
117	20240220	165700	58418626	924	924	924	924	0
118	20240220	165600	58418626	924	924	924	924	0
119	20240220	165500	58418626	924	924	924	924	0
120	20240220	165400	58418626	924	924	924	924	0
121	20240220	165300	58418626	924	924	924	924	0
122	20240220	165200	58418626	924	924	924	924	7570
123	20240220	165100	58418626	924	924	924	924	0
124	20240220	165000	58418626	924	924	924	924	0
125	20240220	164900	58418626	924	924	924	924	0
126	20240220	164800	58418626	924	924	924	924	0
127	20240220	164700	58418626	924	924	924	924	0
128	20240220	164600	58418626	924	924	924	924	0
129	20240220	164500	58418626	924	924	924	924	0
130	20240220	164400	58418626	924	924	924	924	0
131	20240220	164300	58418626	924	924	924	924	0
132	20240220	164200	58418626	924	924	924	924	0
133	20240220	164100	58418626	924	924	924	924	0
134	20240220	164000	58418626	924	924	924	924	0
135	20240220	163900	58418626	924	924	924	924	0
136	20240220	163800	58418626	924	924	924	924	0
137	20240220	163700	58418626	924	924	924	924	0
138	20240220	163600	58418626	924	924	924	924	0
139	20240220	163500	58418626	924	924	924	924	0
140	20240220	163400	58418626	924	924	924	924	0
141	20240220	163300	58418626	924	924	924	924	0
142	20240220	163200	58418626	924	924	924	924	0
143	20240220	163100	58418626	924	924	924	924	0
144	20240220	163000	58418626	924	924	924	924	0
145	20240220	162900	58418626	924	924	924	924	0
146	20240220	162800	58418626	924	924	924	924	0
147	20240220	162700	58418626	924	924	924	924	0
148	20240220	162600	58418626	924	924	924	924	0
149	20240220	162500	58418626	924	924	924	924	0
150	20240220	162400	58418626	924	924	924	924	0
151	20240220	162300	58418626	924	924	924	924	0
152	20240220	162200	58418626	924	924	924	924	7570
153	20240220	162100	58418626	924	924	924	924	0
154	20240220	162000	58418626	924	924	924	924	0
155	20240220	161900	58418626	924	924	924	924	0
156	20240220	161800	58418626	924	924	924	924	0
157	20240220	161700	58418626	924	924	924	924	0
158	20240220	161600	58418626	924	924	924	924	0
159	20240220	161500	58418626	924	924	924	924	0
160	20240220	161400	58418626	924	924	924	924	0
161	20240220	161300	58418626	924	924	924	924	0
162	20240220	161200	58418626	924	924	924	924	0
163	20240220	161100	58418626	924	924	924	924	0
164	20240220	161000	58418626	924	924	924	924	0
165	20240220	160900	58418626	924	924	924	924	0
166	20240220	160800	58418626	924	924	924	924	0
167	20240220	160700	58418626	924	924	924	924	0
168	20240220	160600	58418626	924	924	924	924	0
169	20240220	160500	58418626	924	924	924	924	0
170	20240220	160400	58418626	924	924	924	924	0
171	20240220	160300	58418626	924	924	924	924	0
172	20240220	160200	58418626	924	924	924	924	0
173	20240220	160100	58418626	924	924	924	924	0
174	20240220	160000	58418626	924	924	924	924	0
175	20240220	155900	58418626	924	924	924	924	0
176	20240220	155800	58418626	924	924	924	924	0
177	20240220	155700	58418626	924	924	924	924	0
178	20240220	155600	58418626	924	924	924	924	0
179	20240220	155500	58418626	924	924	924	924	0
180	20240220	155400	58418626	924	924	924	924	0
181	20240220	155300	58418626	924	924	924	924	0
182	20240220	155200	58418626	924	924	924	924	7570
183	20240220	155100	58418626	924	924	924	924	0
184	20240220	155000	58418626	924	924	924	924	0
185	20240220	154900	58418626	924	924	924	924	0
186	20240220	154800	58418626	924	924	924	924	0
187	20240220	154700	58418626	924	924	924	924	0
188	20240220	154600	58418626	924	924	924	924	0
189	20240220	154500	58418626	924	924	924	924	0
190	20240220	154400	58418626	924	924	924	924	0
191	20240220	154300	58418626	924	924	924	924	0
192	20240220	154200	58418626	924	924	924	924	0
193	20240220	154100	58418626	924	924	924	924	0
194	20240220	154000	58418626	924	924	924	924	0
195	20240220	153900	58418626	924	924	924	924	0
196	20240220	153800	58418626	924	924	924	924	0
197	20240220	153700	58418626	924	924	924	924	0
198	20240220	153600	58418626	924	924	924	924	0
199	20240220	153500	58418626	924	924	924	924	0
200	20240220	153400	58418626	924	924	924	924	0
201	20240220	153300	58418626	924	924	924	924	0
202	20240220	153200	58418626	924	924	924	924	0
203	20240220	153100	58418626	924	924	924	924	0
204	20240220	153000	58418626	924	924	924	924	7570
205	20240220	152900	51423946	923	923	923	923	0
206	20240220	152800	51423946	923	923	923	923	0
207	20240220	152700	51423946	923	923	923	923	0
208	20240220	152600	51423946	923	923	923	923	0
209	20240220	152500	51423946	923	923	923	923	0
210	20240220	152400	51423946	923	923	923	923	0
211	20240220	152300	51423946	923	923	923	923	0
212	20240220	152200	51423946	923	923	923	923	0
213	20240220	152100	51423946	923	923	923	923	0
214	20240220	152000	51423946	923	923	923	923	0
215	20240220	151900	51423946	923	923	923	923	2
216	20240220	151800	51422100	923	923	923	922	3
217	20240220	151700	51419332	922	922	922	922	0
218	20240220	151600	51419332	922	922	922	922	2
219	20240220	151500	51417488	923	923	923	923	0
220	20240220	151400	51417488	923	923	923	923	0
221	20240220	151300	51417488	923	923	923	923	0
222	20240220	151200	51417488	923	923	923	923	1
223	20240220	151100	51416565	923	923	923	923	0
224	20240220	151000	51416565	923	923	923	923	1
225	20240220	150900	51415642	922	922	922	922	0
226	20240220	150800	51415642	922	922	922	922	0
227	20240220	150700	51415642	922	922	922	922	1
228	20240220	150600	51414720	922	922	922	922	0
229	20240220	150500	51414720	922	922	922	922	0
230	20240220	150400	51414720	922	922	922	922	6
231	20240220	150300	51409188	922	922	922	922	0
232	20240220	150200	51409188	922	922	922	922	0
233	20240220	150100	51409188	922	922	922	922	0
234	20240220	150000	51409188	922	923	923	922	1500
235	20240220	145900	50025919	923	923	923	923	0
236	20240220	145800	50025919	923	923	923	923	0
237	20240220	145700	50025919	923	923	923	923	0
238	20240220	145600	50025919	923	923	923	923	0
239	20240220	145500	50025919	923	924	924	923	101
240	20240220	145400	49932695	923	923	923	923	0
241	20240220	145300	49932695	923	923	923	923	932
242	20240220	145200	49072459	923	923	923	923	0
243	20240220	145100	49072459	923	923	923	923	0
244	20240220	145000	49072459	923	923	923	923	47
245	20240220	144900	49029078	923	923	923	923	500
246	20240220	144800	48567578	923	923	923	923	0
247	20240220	144700	48567578	923	923	923	923	0
248	20240220	144600	48567578	923	923	923	923	350
249	20240220	144500	48244528	923	923	923	923	0
250	20240220	144400	48244528	923	923	923	923	0
251	20240220	144300	48244528	923	923	923	923	0
252	20240220	144200	48244528	923	923	923	923	0
253	20240220	144100	48244528	923	923	923	923	0
254	20240220	144000	48244528	923	923	923	923	0
255	20240220	143900	48244528	923	923	923	923	0
256	20240220	143800	48244528	923	923	923	923	1083
257	20240220	143700	47244919	923	923	923	923	0
258	20240220	143600	47244919	923	923	923	923	0
259	20240220	143500	47244919	923	923	923	923	0
260	20240220	143400	47244919	923	923	923	923	0
261	20240220	143300	47244919	923	923	923	923	0
262	20240220	143200	47244919	923	923	923	923	0
263	20240220	143100	47244919	923	923	923	923	0
264	20240220	143000	47244919	923	923	923	923	0
265	20240220	142900	47244919	923	923	923	923	0
266	20240220	142800	47244919	923	923	923	923	0
267	20240220	142700	47244919	923	923	923	923	0
268	20240220	142600	47244919	923	923	923	923	0
269	20240220	142500	47244919	923	923	923	923	0
270	20240220	142400	47244919	923	923	923	923	0
271	20240220	142300	47244919	923	922	923	921	1201
272	20240220	142200	46138417	923	923	923	923	0
273	20240220	142100	46138417	923	923	923	923	0
274	20240220	142000	46138417	923	923	923	923	0
275	20240220	141900	46138417	923	923	923	923	0
276	20240220	141800	46138417	923	923	923	923	1
277	20240220	141700	46137494	923	923	923	923	54
278	20240220	141600	46087652	923	923	923	923	54
279	20240220	141500	46037810	923	923	923	923	0
280	20240220	141400	46037810	923	923	923	923	0
281	20240220	141300	46037810	923	923	923	923	0
282	20240220	141200	46037810	923	923	923	923	0
283	20240220	141100	46037810	923	923	923	923	0
284	20240220	141000	46037810	923	923	923	923	0
285	20240220	140900	46037810	923	923	923	923	0
286	20240220	140800	46037810	923	923	923	923	0
287	20240220	140700	46037810	923	923	923	923	0
288	20240220	140600	46037810	923	923	923	923	0
289	20240220	140500	46037810	923	922	923	922	867
290	20240220	140400	45238002	922	922	922	922	110
291	20240220	140300	45136582	922	922	922	922	0
292	20240220	140200	45136582	922	922	922	922	0
293	20240220	140100	45136582	922	922	922	922	0
294	20240220	140000	45136582	922	922	922	922	6
295	20240220	135900	45131050	923	923	923	923	0
296	20240220	135800	45131050	923	923	923	923	0
297	20240220	135700	45131050	923	923	923	923	1
298	20240220	135600	45130127	922	922	922	922	0
299	20240220	135500	45130127	922	922	922	922	0
300	20240220	135400	45130127	922	922	922	922	0
301	20240220	135300	45130127	922	922	922	922	0
302	20240220	135200	45130127	922	922	922	922	0
303	20240220	135100	45130127	922	922	922	922	0
304	20240220	135000	45130127	922	922	922	922	0
305	20240220	134900	45130127	922	922	922	922	104
306	20240220	134800	45034239	923	923	923	923	0
307	20240220	134700	45034239	923	923	923	923	0
308	20240220	134600	45034239	923	923	923	923	0
309	20240220	134500	45034239	923	923	923	923	0
310	20240220	134400	45034239	923	923	923	923	0
311	20240220	134300	45034239	923	923	923	923	0
312	20240220	134200	45034239	923	923	923	923	0
313	20240220	134100	45034239	923	923	923	923	0
314	20240220	134000	45034239	923	923	923	923	0
315	20240220	133900	45034239	923	923	923	923	0
316	20240220	133800	45034239	923	923	923	923	0
317	20240220	133700	45034239	923	923	923	923	0
318	20240220	133600	45034239	923	923	923	923	0
319	20240220	133500	45034239	923	923	923	923	0
320	20240220	133400	45034239	923	923	923	923	0
321	20240220	133300	45034239	923	923	923	923	0
322	20240220	133200	45034239	923	923	923	923	0
323	20240220	133100	45034239	923	923	923	923	0
324	20240220	133000	45034239	923	923	923	923	0
325	20240220	132900	45034239	923	923	923	923	0
326	20240220	132800	45034239	923	923	923	923	0
327	20240220	132700	45034239	923	923	923	923	1
328	20240220	132600	45033316	921	921	921	921	1
329	20240220	132500	45032395	924	924	924	924	0
330	20240220	132400	45032395	924	924	924	924	0
331	20240220	132300	45032395	924	924	924	924	0
332	20240220	132200	45032395	924	924	924	924	0
333	20240220	132100	45032395	924	924	924	924	0
334	20240220	132000	45032395	924	924	924	924	0
335	20240220	131900	45032395	924	924	924	924	0
336	20240220	131800	45032395	924	924	924	924	0
337	20240220	131700	45032395	924	924	924	924	0
338	20240220	131600	45032395	924	924	924	924	0
339	20240220	131500	45032395	924	923	924	923	2
340	20240220	131400	45030548	921	921	921	921	0
341	20240220	131300	45030548	921	921	921	921	0
342	20240220	131200	45030548	921	921	921	921	0
343	20240220	131100	45030548	921	921	921	921	3
344	20240220	131000	45027785	921	922	922	921	100
345	20240220	130900	44935620	922	922	922	922	0
346	20240220	130800	44935620	922	922	922	922	0
347	20240220	130700	44935620	922	922	922	922	0
348	20240220	130600	44935620	922	922	922	922	0
349	20240220	130500	44935620	922	922	922	922	0
350	20240220	130400	44935620	922	922	922	922	99
351	20240220	130300	44844342	922	922	922	922	0
352	20240220	130200	44844342	922	922	922	922	0
353	20240220	130100	44844342	922	922	922	922	0
354	20240220	130000	44844342	922	922	922	922	0
355	20240220	125900	44844342	922	922	922	922	0
356	20240220	125800	44844342	922	922	922	922	1
357	20240220	125700	44843420	924	924	924	924	0
358	20240220	125600	44843420	924	924	924	924	0
359	20240220	125500	44843420	924	924	924	924	1
360	20240220	125400	44842496	925	925	925	925	0
361	20240220	125300	44842496	925	925	925	925	0
362	20240220	125200	44842496	925	925	925	925	0
363	20240220	125100	44842496	925	925	925	925	0
364	20240220	125000	44842496	925	925	925	925	0
365	20240220	124900	44842496	925	925	925	925	0
366	20240220	124800	44842496	925	925	925	925	0
367	20240220	124700	44842496	925	925	925	925	0
368	20240220	124600	44842496	925	925	925	925	0
369	20240220	124500	44842496	925	925	925	925	314
370	20240220	124400	44552046	925	925	925	925	0
371	20240220	124300	44552046	925	925	925	925	0
372	20240220	124200	44552046	925	925	925	925	9
373	20240220	124100	44543721	921	924	924	921	4460
374	20240220	124000	40431627	924	924	924	924	0
375	20240220	123900	40431627	924	924	924	924	0
376	20240220	123800	40431627	924	924	924	924	130
377	20240220	123700	40311507	924	924	924	924	3
378	20240220	123600	40308735	924	924	924	924	0
379	20240220	123500	40308735	924	924	924	924	1
380	20240220	123400	40307811	923	923	923	923	1
381	20240220	123300	40306888	924	924	924	924	1
382	20240220	123200	40305964	923	923	923	923	691
383	20240220	123100	39668171	925	925	925	925	0
384	20240220	123000	39668171	925	924	925	924	298
385	20240220	122900	39392818	924	924	924	924	0
386	20240220	122800	39392818	924	924	924	924	50
387	20240220	122700	39346618	924	924	924	924	103
388	20240220	122600	39251446	925	925	925	925	0
389	20240220	122500	39251446	925	925	925	925	10
390	20240220	122400	39242196	925	925	925	925	5
391	20240220	122300	39237571	925	925	925	925	115
392	20240220	122200	39131196	925	925	925	925	0
393	20240220	122100	39131196	925	925	925	925	0
394	20240220	122000	39131196	925	925	925	925	0
395	20240220	121900	39131196	925	925	925	925	0
396	20240220	121800	39131196	925	925	925	925	500
397	20240220	121700	38668696	925	925	925	925	0
398	20240220	121600	38668696	925	925	925	925	2
399	20240220	121500	38666846	925	925	925	925	0
400	20240220	121400	38666846	925	925	925	925	0
401	20240220	121300	38666846	925	925	925	925	0
402	20240220	121200	38666846	925	925	925	925	0
403	20240220	121100	38666846	925	925	925	925	0
404	20240220	121000	38666846	925	925	925	925	0
405	20240220	120900	38666846	925	925	925	925	0
406	20240220	120800	38666846	925	925	925	925	0
407	20240220	120700	38666846	925	925	925	925	0
408	20240220	120600	38666846	925	925	925	925	0
409	20240220	120500	38666846	925	925	925	925	1
410	20240220	120400	38665921	925	925	925	925	0
411	20240220	120300	38665921	925	925	925	925	0
412	20240220	120200	38665921	925	925	925	925	0
413	20240220	120100	38665921	925	925	925	925	0
414	20240220	120000	38665921	925	925	925	925	0
415	20240220	115900	38665921	925	925	925	925	2
416	20240220	115800	38664071	925	925	925	925	0
417	20240220	115700	38664071	925	925	925	925	0
418	20240220	115600	38664071	925	925	925	925	1
419	20240220	115500	38663146	924	924	924	924	23
420	20240220	115400	38641894	924	924	924	924	0
421	20240220	115300	38641894	924	924	924	924	0
422	20240220	115200	38641894	924	924	924	924	0
423	20240220	115100	38641894	924	924	924	924	0
424	20240220	115000	38641894	924	924	924	924	0
425	20240220	114900	38641894	924	924	924	924	0
426	20240220	114800	38641894	924	924	924	924	0
427	20240220	114700	38641894	924	924	924	924	100
428	20240220	114600	38549494	924	924	924	924	0
429	20240220	114500	38549494	924	924	924	924	0
430	20240220	114400	38549494	924	924	924	924	0
431	20240220	114300	38549494	924	924	924	924	0
432	20240220	114200	38549494	924	924	924	924	0
433	20240220	114100	38549494	924	924	924	924	0
434	20240220	114000	38549494	924	924	924	924	1000
435	20240220	113900	37625494	924	924	924	924	0
436	20240220	113800	37625494	924	924	924	924	0
437	20240220	113700	37625494	924	924	924	924	0
438	20240220	113600	37625494	924	924	924	924	0
439	20240220	113500	37625494	924	924	924	924	0
440	20240220	113400	37625494	924	924	924	924	5
441	20240220	113300	37620874	924	924	924	924	0
442	20240220	113200	37620874	924	924	924	924	0
443	20240220	113100	37620874	924	924	924	924	390
444	20240220	113000	37260514	924	924	924	924	0
445	20240220	112900	37260514	924	924	924	924	0
446	20240220	112800	37260514	924	924	924	924	0
447	20240220	112700	37260514	924	924	924	924	1
448	20240220	112600	37259590	925	925	925	925	1
449	20240220	112500	37258665	925	925	925	925	0
450	20240220	112400	37258665	925	925	925	925	0
451	20240220	112300	37258665	925	925	925	925	0
452	20240220	112200	37258665	925	924	925	924	44
453	20240220	112100	37218008	926	926	926	926	0
454	20240220	112000	37218008	926	926	926	926	0
455	20240220	111900	37218008	926	926	926	926	0
456	20240220	111800	37218008	926	926	926	926	0
457	20240220	111700	37218008	926	926	926	926	0
458	20240220	111600	37218008	926	926	926	926	1
459	20240220	111500	37217082	924	924	924	924	0
460	20240220	111400	37217082	924	926	926	924	807
461	20240220	111300	36470262	926	926	926	926	0
462	20240220	111200	36470262	926	926	926	926	0
463	20240220	111100	36470262	926	926	926	926	0
464	20240220	111000	36470262	926	926	926	926	0
465	20240220	110900	36470262	926	926	926	926	0
466	20240220	110800	36470262	926	926	926	926	0
467	20240220	110700	36470262	926	926	926	926	549
468	20240220	110600	35961888	926	926	926	926	1
469	20240220	110500	35960962	925	925	925	925	767
470	20240220	110400	35251487	925	925	925	925	233
471	20240220	110300	35035962	925	925	925	925	6
472	20240220	110200	35030412	926	926	926	926	0
473	20240220	110100	35030412	926	926	926	926	0
474	20240220	110000	35030412	926	926	926	926	0
475	20240220	105900	35030412	926	926	926	926	0
476	20240220	105800	35030412	926	924	926	924	435
477	20240220	105700	34628040	925	925	925	925	0
478	20240220	105600	34628040	925	924	925	924	1056
479	20240220	105500	33652295	924	924	924	924	0
480	20240220	105400	33652295	924	924	924	924	0
481	20240220	105300	33652295	924	924	924	924	0
482	20240220	105200	33652295	924	924	924	924	500
483	20240220	105100	33190295	925	925	925	925	0
484	20240220	105000	33190295	925	925	925	925	117
485	20240220	104900	33082070	925	925	925	925	15
486	20240220	104800	33068195	926	926	926	926	0
487	20240220	104700	33068195	926	926	926	926	35
488	20240220	104600	33035785	925	925	925	925	2682
489	20240220	104500	30554935	925	925	925	925	1
490	20240220	104400	30554010	924	924	924	924	0
491	20240220	104300	30554010	924	924	924	924	0
492	20240220	104200	30554010	924	924	924	924	0
493	20240220	104100	30554010	924	924	924	924	0
494	20240220	104000	30554010	924	924	924	924	0
495	20240220	103900	30554010	924	924	924	924	0
496	20240220	103800	30554010	924	924	924	924	4723
497	20240220	103700	26189958	924	924	924	924	15
498	20240220	103600	26176098	924	924	924	924	40
499	20240220	103500	26139138	925	925	925	925	0
500	20240220	103400	26139138	925	925	925	925	0
501	20240220	103300	26139138	925	925	925	925	0
502	20240220	103200	26139138	925	925	925	925	0
503	20240220	103100	26139138	925	925	925	925	2
504	20240220	103000	26137288	925	925	925	925	0
505	20240220	102900	26137288	925	925	925	925	84
506	20240220	102800	26059588	925	925	925	925	0
507	20240220	102700	26059588	925	925	925	925	0
508	20240220	102600	26059588	925	925	925	925	216
509	20240220	102500	25859788	924	924	925	924	987
510	20240220	102400	24947499	923	923	923	922	831
511	20240220	102300	24180497	922	922	922	922	859
512	20240220	102200	23388499	921	921	921	921	240
513	20240220	102100	23167459	921	921	921	921	90
514	20240220	102000	23084569	921	921	921	921	0
515	20240220	101900	23084569	921	921	921	921	1
516	20240220	101800	23083648	922	922	922	922	1
517	20240220	101700	23082726	921	921	921	921	23
518	20240220	101600	23061543	921	921	921	921	0
519	20240220	101500	23061543	921	920	921	920	721
520	20240220	101400	22398021	920	920	920	920	0
521	20240220	101300	22398021	920	920	920	920	0
522	20240220	101200	22398021	920	920	920	920	1
523	20240220	101100	22397101	919	919	919	919	0
524	20240220	101000	22397101	919	919	919	919	0
525	20240220	100900	22397101	919	919	919	919	0
526	20240220	100800	22397101	919	919	919	919	254
527	20240220	100700	22163675	918	918	918	918	0
528	20240220	100600	22163675	918	918	918	918	31
529	20240220	100500	22135217	919	919	919	919	0
530	20240220	100400	22135217	919	919	919	919	0
531	20240220	100300	22135217	919	919	919	919	0
532	20240220	100200	22135217	919	919	919	919	1
533	20240220	100100	22134298	919	919	919	919	0
534	20240220	100000	22134298	919	919	919	919	0
535	20240220	095900	22134298	919	919	919	919	0
536	20240220	095800	22134298	919	919	919	919	0
537	20240220	095700	22134298	919	919	919	919	0
538	20240220	095600	22134298	919	919	919	919	1
539	20240220	095500	22133379	917	917	917	917	0
540	20240220	095400	22133379	917	917	917	917	1
541	20240220	095300	22132462	919	919	919	919	0
542	20240220	095200	22132462	919	919	919	919	0
543	20240220	095100	22132462	919	919	919	919	341
544	20240220	095000	21819083	918	918	918	918	99
545	20240220	094900	21728201	918	918	918	918	1
546	20240220	094800	21727283	920	920	920	920	1
547	20240220	094700	21726363	918	918	918	918	4460
548	20240220	094600	17632083	918	918	918	918	0
549	20240220	094500	17632083	918	918	918	918	0
550	20240220	094400	17632083	918	918	918	918	0
551	20240220	094300	17632083	918	917	918	917	15
552	20240220	094200	17618323	917	917	917	917	0
553	20240220	094100	17618323	917	917	917	917	1
554	20240220	094000	17617406	918	918	918	918	0
555	20240220	093900	17617406	918	918	918	918	0
556	20240220	093800	17617406	918	918	918	918	1
557	20240220	093700	17616488	918	918	918	918	0
558	20240220	093600	17616488	918	917	918	917	15
559	20240220	093500	17602732	918	917	918	917	15
560	20240220	093400	17588976	917	917	917	917	0
561	20240220	093300	17588976	917	915	917	913	1513
562	20240220	093200	16202473	915	914	915	914	20
563	20240220	093100	16184187	916	920	920	916	6001
564	20240220	093000	10687266	917	913	920	913	6224
565	20240220	092900	4990410	915	913	915	913	15
566	20240220	092800	4976713	915	913	915	913	233
567	20240220	092700	4763547	914	914	914	914	1213
568	20240220	092600	3654865	915	915	915	915	6
569	20240220	092500	3649375	914	914	914	914	14
570	20240220	092400	3636579	914	914	914	914	14
571	20240220	092300	3623783	915	914	915	914	68
572	20240220	092200	3561577	914	914	914	914	500
573	20240220	092100	3104577	914	915	915	914	424
574	20240220	092000	2716631	917	917	917	915	17
575	20240220	091900	2701070	915	915	915	915	14
576	20240220	091800	2688260	915	915	917	915	22
577	20240220	091700	2668116	917	917	917	917	1
578	20240220	091600	2667199	915	915	915	915	14
579	20240220	091500	2654389	915	915	915	915	15
580	20240220	091400	2640664	917	915	917	915	15
581	20240220	091300	2626937	917	917	917	917	1
582	20240220	091200	2626020	915	917	917	915	17
583	20240220	091100	2610459	915	915	915	915	29
584	20240220	091000	2583924	915	918	918	915	16
585	20240220	090900	2569278	919	915	919	915	15
586	20240220	090800	2555549	919	919	919	919	0
587	20240220	090700	2555549	919	915	919	915	15
588	20240220	090600	2541820	919	915	919	915	15
589	20240220	090500	2528091	920	914	920	914	16
590	20240220	090400	2513455	920	914	920	914	15
591	20240220	090300	2499739	914	914	914	914	0
592	20240220	090200	2499739	914	920	921	913	455
593	20240220	090100	2082545	914	914	914	914	14
594	20240220	090000	2069749	913	921	921	913	2249