KissMeData/010280/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	185300	528410945	964	964	964	964	4038
3	20240220	185200	528410945	964	964	964	964	0
4	20240220	185100	528410945	964	964	964	964	0
5	20240220	185000	528410945	964	964	964	964	0
6	20240220	184900	528410945	964	964	964	964	0
7	20240220	184800	528410945	964	964	964	964	0
8	20240220	184700	528410945	964	964	964	964	0
9	20240220	184600	528410945	964	964	964	964	0
10	20240220	184500	528410945	964	964	964	964	0
11	20240220	184400	528410945	964	964	964	964	0
12	20240220	184300	528410945	964	964	964	964	0
13	20240220	184200	528410945	964	964	964	964	0
14	20240220	184100	528410945	964	964	964	964	0
15	20240220	184000	528410945	964	964	964	964	0
16	20240220	183900	528410945	964	964	964	964	0
17	20240220	183800	528410945	964	964	964	964	0
18	20240220	183700	528410945	964	964	964	964	0
19	20240220	183600	528410945	964	964	964	964	0
20	20240220	183500	528410945	964	964	964	964	0
21	20240220	183400	528410945	964	964	964	964	0
22	20240220	183300	528410945	964	964	964	964	0
23	20240220	183200	528410945	964	964	964	964	0
24	20240220	183100	528410945	964	964	964	964	0
25	20240220	183000	528410945	964	964	964	964	0
26	20240220	182900	528410945	964	964	964	964	0
27	20240220	182800	528410945	964	964	964	964	0
28	20240220	182700	528410945	964	964	964	964	0
29	20240220	182600	528410945	964	964	964	964	0
30	20240220	182500	528410945	964	964	964	964	0
31	20240220	182400	528410945	964	964	964	964	0
32	20240220	182300	528410945	964	964	964	964	4038
33	20240220	182200	528410945	964	964	964	964	0
34	20240220	182100	528410945	964	964	964	964	0
35	20240220	182000	528410945	964	964	964	964	0
36	20240220	181900	528410945	964	964	964	964	0
37	20240220	181800	528410945	964	964	964	964	0
38	20240220	181700	528410945	964	964	964	964	0
39	20240220	181600	528410945	964	964	964	964	0
40	20240220	181500	528410945	964	964	964	964	0
41	20240220	181400	528410945	964	964	964	964	0
42	20240220	181300	528410945	964	964	964	964	0
43	20240220	181200	528410945	964	964	964	964	0
44	20240220	181100	528410945	964	964	964	964	0
45	20240220	181000	528410945	964	964	964	964	0
46	20240220	180900	528410945	964	964	964	964	0
47	20240220	180800	528410945	964	964	964	964	0
48	20240220	180700	528410945	964	964	964	964	0
49	20240220	180600	528410945	964	964	964	964	0
50	20240220	180500	528410945	964	964	964	964	0
51	20240220	180400	528410945	964	964	964	964	0
52	20240220	180300	528410945	964	964	964	964	0
53	20240220	180200	528410945	964	964	964	964	0
54	20240220	180100	528410945	964	964	964	964	0
55	20240220	180000	528410945	964	964	964	964	0
56	20240220	175900	528410945	964	964	964	964	0
57	20240220	175800	528410945	964	964	964	964	0
58	20240220	175700	528410945	964	964	964	964	0
59	20240220	175600	528410945	964	964	964	964	0
60	20240220	175500	528410945	964	964	964	964	0
61	20240220	175400	528410945	964	964	964	964	0
62	20240220	175300	528410945	964	964	964	964	4038
63	20240220	175200	528410945	964	964	964	964	0
64	20240220	175100	528410945	964	964	964	964	0
65	20240220	175000	528410945	964	964	964	964	0
66	20240220	174900	528410945	964	964	964	964	0
67	20240220	174800	528410945	964	964	964	964	0
68	20240220	174700	528410945	964	964	964	964	0
69	20240220	174600	528410945	964	964	964	964	0
70	20240220	174500	528410945	964	964	964	964	0
71	20240220	174400	528410945	964	964	964	964	0
72	20240220	174300	528410945	964	964	964	964	0
73	20240220	174200	528410945	964	964	964	964	0
74	20240220	174100	528410945	964	964	964	964	0
75	20240220	174000	528410945	964	964	964	964	0
76	20240220	173900	528410945	964	964	964	964	0
77	20240220	173800	528410945	964	964	964	964	0
78	20240220	173700	528410945	964	964	964	964	0
79	20240220	173600	528410945	964	964	964	964	0
80	20240220	173500	528410945	964	964	964	964	0
81	20240220	173400	528410945	964	964	964	964	0
82	20240220	173300	528410945	964	964	964	964	0
83	20240220	173200	528410945	964	964	964	964	0
84	20240220	173100	528410945	964	964	964	964	0
85	20240220	173000	528410945	964	964	964	964	0
86	20240220	172900	528410945	964	964	964	964	0
87	20240220	172800	528410945	964	964	964	964	0
88	20240220	172700	528410945	964	964	964	964	0
89	20240220	172600	528410945	964	964	964	964	0
90	20240220	172500	528410945	964	964	964	964	0
91	20240220	172400	528410945	964	964	964	964	0
92	20240220	172300	528410945	964	964	964	964	4038
93	20240220	172200	528410945	964	964	964	964	0
94	20240220	172100	528410945	964	964	964	964	0
95	20240220	172000	528410945	964	964	964	964	0
96	20240220	171900	528410945	964	964	964	964	0
97	20240220	171800	528410945	964	964	964	964	0
98	20240220	171700	528410945	964	964	964	964	0
99	20240220	171600	528410945	964	964	964	964	0
100	20240220	171500	528410945	964	964	964	964	0
101	20240220	171400	528410945	964	964	964	964	0
102	20240220	171300	528410945	964	964	964	964	0
103	20240220	171200	528410945	964	964	964	964	0
104	20240220	171100	528410945	964	964	964	964	0
105	20240220	171000	528410945	964	964	964	964	0
106	20240220	170900	528410945	964	964	964	964	0
107	20240220	170800	528410945	964	964	964	964	0
108	20240220	170700	528410945	964	964	964	964	0
109	20240220	170600	528410945	964	964	964	964	0
110	20240220	170500	528410945	964	964	964	964	0
111	20240220	170400	528410945	964	964	964	964	0
112	20240220	170300	528410945	964	964	964	964	0
113	20240220	170200	528410945	964	964	964	964	0
114	20240220	170100	528410945	964	964	964	964	0
115	20240220	170000	528410945	964	964	964	964	0
116	20240220	165900	528410945	964	964	964	964	0
117	20240220	165800	528410945	964	964	964	964	0
118	20240220	165700	528410945	964	964	964	964	0
119	20240220	165600	528410945	964	964	964	964	0
120	20240220	165500	528410945	964	964	964	964	0
121	20240220	165400	528410945	964	964	964	964	0
122	20240220	165300	528410945	964	964	964	964	4038
123	20240220	165200	528410945	964	964	964	964	0
124	20240220	165100	528410945	964	964	964	964	0
125	20240220	165000	528410945	964	964	964	964	0
126	20240220	164900	528410945	964	964	964	964	0
127	20240220	164800	528410945	964	964	964	964	0
128	20240220	164700	528410945	964	964	964	964	0
129	20240220	164600	528410945	964	964	964	964	0
130	20240220	164500	528410945	964	964	964	964	0
131	20240220	164400	528410945	964	964	964	964	0
132	20240220	164300	528410945	964	964	964	964	0
133	20240220	164200	528410945	964	964	964	964	0
134	20240220	164100	528410945	964	964	964	964	0
135	20240220	164000	528410945	964	964	964	964	0
136	20240220	163900	528410945	964	964	964	964	0
137	20240220	163800	528410945	964	964	964	964	0
138	20240220	163700	528410945	964	964	964	964	0
139	20240220	163600	528410945	964	964	964	964	0
140	20240220	163500	528410945	964	964	964	964	0
141	20240220	163400	528410945	964	964	964	964	0
142	20240220	163300	528410945	964	964	964	964	0
143	20240220	163200	528410945	964	964	964	964	0
144	20240220	163100	528410945	964	964	964	964	0
145	20240220	163000	528410945	964	964	964	964	0
146	20240220	162900	528410945	964	964	964	964	0
147	20240220	162800	528410945	964	964	964	964	0
148	20240220	162700	528410945	964	964	964	964	0
149	20240220	162600	528410945	964	964	964	964	0
150	20240220	162500	528410945	964	964	964	964	0
151	20240220	162400	528410945	964	964	964	964	0
152	20240220	162300	528410945	964	964	964	964	4038
153	20240220	162200	528410945	964	964	964	964	0
154	20240220	162100	528410945	964	964	964	964	0
155	20240220	162000	528410945	964	964	964	964	0
156	20240220	161900	528410945	964	964	964	964	0
157	20240220	161800	528410945	964	964	964	964	0
158	20240220	161700	528410945	964	964	964	964	0
159	20240220	161600	528410945	964	964	964	964	0
160	20240220	161500	528410945	964	964	964	964	0
161	20240220	161400	528410945	964	964	964	964	0
162	20240220	161300	528410945	964	964	964	964	0
163	20240220	161200	528410945	964	964	964	964	0
164	20240220	161100	528410945	964	964	964	964	0
165	20240220	161000	528410945	964	964	964	964	0
166	20240220	160900	528410945	964	964	964	964	0
167	20240220	160800	528410945	964	964	964	964	0
168	20240220	160700	528410945	964	964	964	964	0
169	20240220	160600	528410945	964	964	964	964	0
170	20240220	160500	528410945	964	964	964	964	0
171	20240220	160400	528410945	964	964	964	964	0
172	20240220	160300	528410945	964	964	964	964	0
173	20240220	160200	528410945	964	964	964	964	0
174	20240220	160100	528410945	964	964	964	964	0
175	20240220	160000	528410945	964	964	964	964	0
176	20240220	155900	528410945	964	964	964	964	0
177	20240220	155800	528410945	964	964	964	964	0
178	20240220	155700	528410945	964	964	964	964	0
179	20240220	155600	528410945	964	964	964	964	0
180	20240220	155500	528410945	964	964	964	964	0
181	20240220	155400	528410945	964	964	964	964	0
182	20240220	155300	528410945	964	964	964	964	4038
183	20240220	155200	528410945	964	964	964	964	0
184	20240220	155100	528410945	964	964	964	964	0
185	20240220	155000	528410945	964	964	964	964	0
186	20240220	154900	528410945	964	964	964	964	0
187	20240220	154800	528410945	964	964	964	964	0
188	20240220	154700	528410945	964	964	964	964	0
189	20240220	154600	528410945	964	964	964	964	0
190	20240220	154500	528410945	964	964	964	964	0
191	20240220	154400	528410945	964	964	964	964	0
192	20240220	154300	528410945	964	964	964	964	0
193	20240220	154200	528410945	964	964	964	964	0
194	20240220	154100	528410945	964	964	964	964	0
195	20240220	154000	528410945	964	964	964	964	0
196	20240220	153900	528410945	964	964	964	964	0
197	20240220	153800	528410945	964	964	964	964	0
198	20240220	153700	528410945	964	964	964	964	0
199	20240220	153600	528410945	964	964	964	964	0
200	20240220	153500	528410945	964	964	964	964	0
201	20240220	153400	528410945	964	964	964	964	0
202	20240220	153300	528410945	964	964	964	964	0
203	20240220	153200	528410945	964	964	964	964	0
204	20240220	153100	528410945	964	964	964	964	0
205	20240220	153000	528410945	964	964	964	964	4038
206	20240220	152900	524518313	964	964	964	964	0
207	20240220	152800	524518313	964	964	964	964	0
208	20240220	152700	524518313	964	964	964	964	0
209	20240220	152600	524518313	964	964	964	964	0
210	20240220	152500	524518313	964	964	964	964	0
211	20240220	152400	524518313	964	964	964	964	0
212	20240220	152300	524518313	964	964	964	964	0
213	20240220	152200	524518313	964	964	964	964	0
214	20240220	152100	524518313	964	964	964	964	0
215	20240220	152000	524518313	964	964	964	964	0
216	20240220	151900	524518313	964	964	964	961	746
217	20240220	151800	523801398	961	961	961	961	154
218	20240220	151700	523653404	964	964	964	964	100
219	20240220	151600	523557004	964	964	964	963	8
220	20240220	151500	523549293	960	964	964	960	102
221	20240220	151400	523451365	959	964	964	959	865
222	20240220	151300	522621825	964	964	964	964	0
223	20240220	151200	522621825	964	964	965	964	9459
224	20240220	151100	513503345	964	964	964	964	40
225	20240220	151000	513464785	964	964	964	964	506
226	20240220	150900	512977001	964	964	964	960	603
227	20240220	150800	512398109	960	960	960	960	9
228	20240220	150700	512389469	960	960	960	960	18721
229	20240220	150600	494417309	959	961	961	959	12638
230	20240220	150500	482280944	960	960	960	960	0
231	20240220	150400	482280944	960	960	960	960	728
232	20240220	150300	481582064	960	960	960	960	1000
233	20240220	150200	480622064	964	961	964	961	2725
234	20240220	150100	478003336	961	961	961	961	0
235	20240220	150000	478003336	961	961	961	961	0
236	20240220	145900	478003336	961	961	961	961	2
237	20240220	145800	478001414	960	961	961	960	3000
238	20240220	145700	475121375	961	960	961	960	5000
239	20240220	145600	470316384	960	960	960	960	1
240	20240220	145500	470315424	959	959	959	959	580
241	20240220	145400	469759204	959	959	959	959	1000
242	20240220	145300	468800204	959	960	960	959	2247
243	20240220	145200	466643148	961	961	961	961	0
244	20240220	145100	466643148	961	962	962	961	277
245	20240220	145000	466376871	961	961	961	961	40
246	20240220	144900	466338431	961	961	961	961	0
247	20240220	144800	466338431	961	961	961	961	0
248	20240220	144700	466338431	961	961	961	961	0
249	20240220	144600	466338431	961	961	961	961	0
250	20240220	144500	466338431	961	961	961	961	0
251	20240220	144400	466338431	961	961	961	961	0
252	20240220	144300	466338431	961	964	964	961	1614
253	20240220	144200	464787365	961	961	961	961	0
254	20240220	144100	464787365	961	961	961	961	0
255	20240220	144000	464787365	961	961	961	961	0
256	20240220	143900	464787365	961	961	961	961	0
257	20240220	143800	464787365	961	961	961	961	0
258	20240220	143700	464787365	961	961	961	961	97
259	20240220	143600	464694148	961	961	961	961	187
260	20240220	143500	464514441	961	961	961	961	154
261	20240220	143400	464366447	961	963	963	961	92
262	20240220	143300	464277961	963	964	964	963	50
263	20240220	143200	464229808	963	963	963	963	0
264	20240220	143100	464229808	963	963	963	963	0
265	20240220	143000	464229808	963	963	963	963	22
266	20240220	142900	464208622	963	963	964	963	525
267	20240220	142800	463702547	963	964	964	963	108
268	20240220	142700	463598439	964	964	964	964	10
269	20240220	142600	463588799	964	964	964	964	5
270	20240220	142500	463583979	960	960	960	960	0
271	20240220	142400	463583979	960	960	960	960	0
272	20240220	142300	463583979	960	960	960	960	19
273	20240220	142200	463565739	960	960	960	960	0
274	20240220	142100	463565739	960	965	965	960	5003
275	20240220	142000	458756613	965	965	965	965	1
276	20240220	141900	458755648	965	965	965	965	0
277	20240220	141800	458755648	965	965	965	965	4
278	20240220	141700	458751788	962	962	962	962	0
279	20240220	141600	458751788	962	962	962	962	0
280	20240220	141500	458751788	962	962	962	962	0
281	20240220	141400	458751788	962	962	962	962	7713
282	20240220	141300	451331882	962	962	962	962	848
283	20240220	141200	450516106	962	962	962	962	0
284	20240220	141100	450516106	962	962	962	962	0
285	20240220	141000	450516106	962	962	962	962	0
286	20240220	140900	450516106	962	962	962	962	0
287	20240220	140800	450516106	962	962	962	962	545
288	20240220	140700	449991816	962	962	962	962	2000
289	20240220	140600	448067816	962	962	962	962	110
290	20240220	140500	447961996	962	962	962	962	726
291	20240220	140400	447263584	962	962	962	962	30
292	20240220	140300	447234724	962	962	962	962	0
293	20240220	140200	447234724	962	963	963	962	5103
294	20240220	140100	442325602	963	963	963	963	1102
295	20240220	140000	441264376	963	963	963	963	0
296	20240220	135900	441264376	963	963	963	963	1789
297	20240220	135800	439541569	963	963	963	963	365
298	20240220	135700	439190074	963	963	963	963	0
299	20240220	135600	439190074	963	963	963	963	2456
300	20240220	135500	436824946	963	963	963	963	0
301	20240220	135400	436824946	963	963	963	963	0
302	20240220	135300	436824946	963	963	963	963	0
303	20240220	135200	436824946	963	963	963	963	0
304	20240220	135100	436824946	963	963	963	963	1068
305	20240220	135000	435796462	963	964	964	963	1000
306	20240220	134900	434833193	964	964	964	964	0
307	20240220	134800	434833193	964	964	964	964	0
308	20240220	134700	434833193	964	964	964	964	3405
309	20240220	134600	431550773	964	964	964	964	0
310	20240220	134500	431550773	964	964	964	964	0
311	20240220	134400	431550773	964	964	964	964	1
312	20240220	134300	431549809	964	964	964	964	0
313	20240220	134200	431549809	964	964	964	964	92
314	20240220	134100	431461121	964	964	964	964	57
315	20240220	134000	431406173	965	965	965	965	20
316	20240220	133900	431386873	964	964	964	964	0
317	20240220	133800	431386873	964	964	964	964	0
318	20240220	133700	431386873	964	964	964	964	0
319	20240220	133600	431386873	964	964	964	964	0
320	20240220	133500	431386873	964	964	964	964	0
321	20240220	133400	431386873	964	964	964	964	0
322	20240220	133300	431386873	964	964	964	964	0
323	20240220	133200	431386873	964	964	964	964	521
324	20240220	133100	430884629	964	964	964	964	0
325	20240220	133000	430884629	964	965	965	964	414
326	20240220	132900	430485413	968	968	968	968	0
327	20240220	132800	430485413	968	968	968	968	0
328	20240220	132700	430485413	968	968	968	968	200
329	20240220	132600	430291813	968	968	968	968	0
330	20240220	132500	430291813	968	968	968	968	0
331	20240220	132400	430291813	968	968	968	968	0
332	20240220	132300	430291813	968	968	968	968	0
333	20240220	132200	430291813	968	968	968	968	0
334	20240220	132100	430291813	968	968	968	968	0
335	20240220	132000	430291813	968	968	968	968	0
336	20240220	131900	430291813	968	968	968	968	0
337	20240220	131800	430291813	968	968	968	968	0
338	20240220	131700	430291813	968	968	968	968	0
339	20240220	131600	430291813	968	968	968	968	0
340	20240220	131500	430291813	968	968	968	968	0
341	20240220	131400	430291813	968	968	968	968	0
342	20240220	131300	430291813	968	968	968	968	1
343	20240220	131200	430290845	964	964	964	964	0
344	20240220	131100	430290845	964	965	965	964	1351
345	20240220	131000	428988477	964	964	964	964	0
346	20240220	130900	428988477	964	964	964	964	0
347	20240220	130800	428988477	964	964	964	964	0
348	20240220	130700	428988477	964	964	964	964	0
349	20240220	130600	428988477	964	964	964	964	0
350	20240220	130500	428988477	964	965	965	964	50
351	20240220	130400	428940276	964	964	964	964	113
352	20240220	130300	428831344	964	963	964	963	5984
353	20240220	130200	423062769	963	963	963	963	0
354	20240220	130100	423062769	963	963	963	963	758
355	20240220	130000	422332815	963	963	963	963	1666
356	20240220	125900	420728457	962	964	964	962	1440
357	20240220	125800	419340386	964	964	964	964	4492
358	20240220	125700	415010098	964	964	964	964	673
359	20240220	125600	414361326	964	966	966	964	20762
360	20240220	125500	394340889	965	965	965	965	155
361	20240220	125400	394191314	965	965	965	965	131
362	20240220	125300	394064899	967	967	967	967	0
363	20240220	125200	394064899	967	967	967	967	0
364	20240220	125100	394064899	967	967	967	967	0
365	20240220	125000	394064899	967	966	967	966	4073
366	20240220	124900	390127884	964	964	965	964	13492
367	20240220	124800	377118792	962	962	962	962	0
368	20240220	124700	377118792	962	962	962	962	0
369	20240220	124600	377118792	962	960	962	960	47808
370	20240220	124500	331127506	960	962	962	960	135
371	20240220	124400	330997644	962	962	962	962	0
372	20240220	124300	330997644	962	962	962	962	0
373	20240220	124200	330997644	962	962	962	961	6397
374	20240220	124100	324843733	960	960	960	960	0
375	20240220	124000	324843733	960	959	960	955	17520
376	20240220	123900	308082101	957	957	957	957	0
377	20240220	123800	308082101	957	961	961	957	21610
378	20240220	123700	287365106	960	960	960	960	0
379	20240220	123600	287365106	960	960	960	960	0
380	20240220	123500	287365106	960	960	960	960	0
381	20240220	123400	287365106	960	964	964	960	15005
382	20240220	123300	272940077	963	963	963	963	0
383	20240220	123200	272940077	963	963	963	963	0
384	20240220	123100	272940077	963	963	963	963	0
385	20240220	123000	272940077	963	963	963	963	687
386	20240220	122900	272278496	962	962	962	962	0
387	20240220	122800	272278496	962	962	962	962	0
388	20240220	122700	272278496	962	962	962	962	1000
389	20240220	122600	271316496	964	964	964	964	1
390	20240220	122500	271315532	964	964	964	964	0
391	20240220	122400	271315532	964	964	964	964	1144
392	20240220	122300	270212716	963	963	963	963	0
393	20240220	122200	270212716	963	963	963	963	159
394	20240220	122100	270059599	962	962	962	962	0
395	20240220	122000	270059599	962	962	962	962	0
396	20240220	121900	270059599	962	962	962	962	0
397	20240220	121800	270059599	962	962	962	962	0
398	20240220	121700	270059599	962	962	962	962	0
399	20240220	121600	270059599	962	962	962	962	0
400	20240220	121500	270059599	962	962	962	962	0
401	20240220	121400	270059599	962	962	962	962	1
402	20240220	121300	270058637	963	962	963	962	11
403	20240220	121200	270048045	962	962	962	962	30
404	20240220	121100	270019185	962	962	962	962	0
405	20240220	121000	270019185	962	962	962	962	0
406	20240220	120900	270019185	962	962	962	962	0
407	20240220	120800	270019185	962	962	962	962	0
408	20240220	120700	270019185	962	962	962	962	0
409	20240220	120600	270019185	962	962	962	962	0
410	20240220	120500	270019185	962	962	962	962	10
411	20240220	120400	270009565	963	963	963	963	0
412	20240220	120300	270009565	963	963	963	963	0
413	20240220	120200	270009565	963	963	963	963	0
414	20240220	120100	270009565	963	963	963	963	0
415	20240220	120000	270009565	963	963	963	963	0
416	20240220	115900	270009565	963	963	963	963	0
417	20240220	115800	270009565	963	963	963	963	0
418	20240220	115700	270009565	963	963	963	963	0
419	20240220	115600	270009565	963	963	963	963	0
420	20240220	115500	270009565	963	963	963	963	6
421	20240220	115400	270003787	963	959	963	959	742
422	20240220	115300	269292129	959	962	962	959	9972
423	20240220	115200	259716375	964	964	964	964	0
424	20240220	115100	259716375	964	964	964	964	0
425	20240220	115000	259716375	964	964	964	964	0
426	20240220	114900	259716375	964	964	964	964	1000
427	20240220	114800	258752375	962	962	962	962	0
428	20240220	114700	258752375	962	962	962	962	0
429	20240220	114600	258752375	962	962	962	962	0
430	20240220	114500	258752375	962	962	962	962	0
431	20240220	114400	258752375	962	961	962	961	1463
432	20240220	114300	257346230	961	962	962	961	1199
433	20240220	114200	256193988	961	961	961	961	0
434	20240220	114100	256193988	961	961	961	961	0
435	20240220	114000	256193988	961	961	961	961	0
436	20240220	113900	256193988	961	961	961	961	0
437	20240220	113800	256193988	961	961	961	961	0
438	20240220	113700	256193988	961	961	961	961	0
439	20240220	113600	256193988	961	961	961	961	0
440	20240220	113500	256193988	961	961	961	961	12
441	20240220	113400	256182456	964	964	964	964	0
442	20240220	113300	256182456	964	964	964	964	0
443	20240220	113200	256182456	964	964	964	964	0
444	20240220	113100	256182456	964	962	964	961	206
445	20240220	113000	255983931	961	961	961	961	0
446	20240220	112900	255983931	961	961	961	961	0
447	20240220	112800	255983931	961	961	961	961	0
448	20240220	112700	255983931	961	961	961	961	0
449	20240220	112600	255983931	961	961	961	961	0
450	20240220	112500	255983931	961	961	961	961	0
451	20240220	112400	255983931	961	961	961	961	0
452	20240220	112300	255983931	961	961	961	961	0
453	20240220	112200	255983931	961	961	961	961	0
454	20240220	112100	255983931	961	961	961	961	0
455	20240220	112000	255983931	961	961	961	961	0
456	20240220	111900	255983931	961	961	961	961	0
457	20240220	111800	255983931	961	961	961	961	262
458	20240220	111700	255732149	961	961	961	961	0
459	20240220	111600	255732149	961	964	964	960	27000
460	20240220	111500	229805983	967	967	967	967	0
461	20240220	111400	229805983	967	967	967	967	6
462	20240220	111300	229800181	967	967	967	967	32
463	20240220	111200	229769237	967	967	967	967	0
464	20240220	111100	229769237	967	967	967	967	0
465	20240220	111000	229769237	967	967	967	967	0
466	20240220	110900	229769237	967	967	967	967	937
467	20240220	110800	228863158	967	967	967	967	57
468	20240220	110700	228808039	967	967	967	967	0
469	20240220	110600	228808039	967	967	967	967	1
470	20240220	110500	228807072	962	962	962	962	0
471	20240220	110400	228807072	962	967	967	962	2
472	20240220	110300	228805143	962	962	962	962	0
473	20240220	110200	228805143	962	962	962	962	0
474	20240220	110100	228805143	962	962	962	962	1200
475	20240220	110000	227650743	960	960	960	960	0
476	20240220	105900	227650743	960	961	961	960	4000
477	20240220	105800	223809322	961	962	962	961	695
478	20240220	105700	223140927	967	967	967	967	0
479	20240220	105600	223140927	967	966	967	966	98
480	20240220	105500	223046257	967	967	967	967	0
481	20240220	105400	223046257	967	967	967	967	0
482	20240220	105300	223046257	967	967	967	967	300
483	20240220	105200	222756157	967	967	967	967	0
484	20240220	105100	222756157	967	963	967	963	491
485	20240220	105000	222283320	963	960	963	955	14327
486	20240220	104900	208575671	960	960	960	960	0
487	20240220	104800	208575671	960	960	960	960	231
488	20240220	104700	208353911	959	963	963	959	11000
489	20240220	104600	197784812	963	963	963	963	313
490	20240220	104500	197483393	963	963	963	963	20
491	20240220	104400	197464133	962	965	965	961	9089
492	20240220	104300	188719425	965	965	965	965	0
493	20240220	104200	188719425	965	965	965	965	0
494	20240220	104100	188719425	965	965	965	965	0
495	20240220	104000	188719425	965	965	965	965	169
496	20240220	103900	188556340	965	965	965	965	2915
497	20240220	103800	185743365	965	965	965	965	0
498	20240220	103700	185743365	965	965	965	965	0
499	20240220	103600	185743365	965	967	967	965	20
500	20240220	103500	185724061	967	967	967	967	0
501	20240220	103400	185724061	967	967	967	967	0
502	20240220	103300	185724061	967	967	967	967	244
503	20240220	103200	185488113	967	967	967	967	0
504	20240220	103100	185488113	967	967	967	967	3
505	20240220	103000	185485212	967	967	967	967	0
506	20240220	102900	185485212	967	966	967	962	388
507	20240220	102800	185110277	963	970	970	963	17300
508	20240220	102700	168446362	970	970	970	970	0
509	20240220	102600	168446362	970	970	970	970	0
510	20240220	102500	168446362	970	970	970	970	0
511	20240220	102400	168446362	970	970	970	970	0
512	20240220	102300	168446362	970	970	970	970	0
513	20240220	102200	168446362	970	970	970	970	0
514	20240220	102100	168446362	970	968	970	968	44
515	20240220	102000	168403730	968	968	968	968	0
516	20240220	101900	168403730	968	968	968	968	10
517	20240220	101800	168394050	968	968	968	968	0
518	20240220	101700	168394050	968	967	968	955	27105
519	20240220	101600	142334263	966	966	966	966	0
520	20240220	101500	142334263	966	966	966	966	0
521	20240220	101400	142334263	966	966	966	966	97
522	20240220	101300	142240561	970	970	970	970	1
523	20240220	101200	142239591	970	970	970	970	0
524	20240220	101100	142239591	970	970	970	970	0
525	20240220	101000	142239591	970	970	970	970	0
526	20240220	100900	142239591	970	970	970	970	11
527	20240220	100800	142228921	966	966	966	966	26
528	20240220	100700	142203805	970	970	970	970	0
529	20240220	100600	142203805	970	970	970	970	0
530	20240220	100500	142203805	970	970	970	970	3
531	20240220	100400	142200895	964	964	969	964	1475
532	20240220	100300	140778970	970	973	973	965	39393
533	20240220	100200	102691828	973	973	973	973	0
534	20240220	100100	102691828	973	973	973	973	0
535	20240220	100000	102691828	973	973	973	973	0
536	20240220	095900	102691828	973	973	973	973	1556
537	20240220	095800	101177840	974	974	974	974	1
538	20240220	095700	101176866	973	973	973	973	0
539	20240220	095600	101176866	973	973	973	973	0
540	20240220	095500	101176866	973	973	973	973	40
541	20240220	095400	101137946	973	973	973	973	300
542	20240220	095300	100846046	972	971	972	971	3424
543	20240220	095200	97520217	971	969	971	969	1004
544	20240220	095100	96547339	969	969	969	969	13
545	20240220	095000	96534742	969	969	969	969	0
546	20240220	094900	96534742	969	969	969	969	0
547	20240220	094800	96534742	969	969	969	969	501
548	20240220	094700	96049273	969	969	969	969	220
549	20240220	094600	95836093	968	969	969	968	431
550	20240220	094500	95418753	969	969	969	969	0
551	20240220	094400	95418753	969	969	969	969	666
552	20240220	094300	94773399	973	973	973	973	0
553	20240220	094200	94773399	973	973	973	969	175
554	20240220	094100	94603183	973	973	973	973	519
555	20240220	094000	94098196	973	973	973	973	22
556	20240220	093900	94076790	973	973	973	973	41
557	20240220	093800	94036897	973	969	973	969	242
558	20240220	093700	93802395	969	969	969	969	23
559	20240220	093600	93780108	969	969	976	969	66
560	20240220	093500	93716004	969	969	969	969	23
561	20240220	093400	93693717	969	969	969	969	0
562	20240220	093300	93693717	969	976	976	969	123
563	20240220	093200	93573830	976	970	976	970	3535
564	20240220	093100	90144808	970	971	971	970	345
565	20240220	093000	89809819	970	967	970	966	3299
566	20240220	092900	86620407	966	966	970	966	5296
567	20240220	092800	81492189	966	966	966	966	223
568	20240220	092700	81276771	966	966	966	966	3184
569	20240220	092600	78201027	971	971	971	971	9
570	20240220	092500	78192288	966	967	970	966	1082
571	20240220	092400	77142876	965	967	968	965	4018
572	20240220	092300	73257702	968	968	971	968	1113
573	20240220	092200	72180315	973	973	973	973	0
574	20240220	092100	72180315	973	974	974	968	6175
575	20240220	092000	66188422	972	976	976	972	1433
576	20240220	091900	64795542	972	973	973	971	3154
577	20240220	091800	61728236	973	975	975	973	523
578	20240220	091700	61219336	975	975	975	975	19846
579	20240220	091600	41869486	975	975	975	975	747
580	20240220	091500	41141161	976	979	979	976	15025
581	20240220	091400	26447041	980	980	980	980	707
582	20240220	091300	25754181	980	980	980	980	414
583	20240220	091200	25348461	980	980	980	980	23
584	20240220	091100	25325921	980	980	980	980	23
585	20240220	091000	25303381	980	981	981	980	123
586	20240220	090900	25182741	979	979	979	979	23
587	20240220	090800	25160224	986	986	986	986	1
588	20240220	090700	25159238	979	978	980	978	13419
589	20240220	090600	12021917	978	980	980	978	1284
590	20240220	090500	10764018	981	981	981	981	2024
591	20240220	090400	8778474	981	981	981	981	62
592	20240220	090300	8717652	981	981	981	981	140
593	20240220	090200	8580312	981	982	982	981	75
594	20240220	090100	8506727	982	987	987	982	7036
595	20240220	090000	1573655	985	986	986	985	1596