KissMeData/096350/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	200100	301008002	447	447	447	447	23703
3	20240220	200000	301008002	447	447	447	447	0
4	20240220	195900	301008002	447	447	447	447	0
5	20240220	195800	301008002	447	447	447	447	0
6	20240220	195700	301008002	447	447	447	447	0
7	20240220	195600	301008002	447	447	447	447	0
8	20240220	195500	301008002	447	447	447	447	0
9	20240220	195400	301008002	447	447	447	447	0
10	20240220	195300	301008002	447	447	447	447	0
11	20240220	195200	301008002	447	447	447	447	0
12	20240220	195100	301008002	447	447	447	447	0
13	20240220	195000	301008002	447	447	447	447	0
14	20240220	194900	301008002	447	447	447	447	0
15	20240220	194800	301008002	447	447	447	447	0
16	20240220	194700	301008002	447	447	447	447	0
17	20240220	194600	301008002	447	447	447	447	0
18	20240220	194500	301008002	447	447	447	447	0
19	20240220	194400	301008002	447	447	447	447	0
20	20240220	194300	301008002	447	447	447	447	0
21	20240220	194200	301008002	447	447	447	447	0
22	20240220	194100	301008002	447	447	447	447	0
23	20240220	194000	301008002	447	447	447	447	0
24	20240220	193900	301008002	447	447	447	447	0
25	20240220	193800	301008002	447	447	447	447	0
26	20240220	193700	301008002	447	447	447	447	0
27	20240220	193600	301008002	447	447	447	447	0
28	20240220	193500	301008002	447	447	447	447	0
29	20240220	193400	301008002	447	447	447	447	0
30	20240220	193300	301008002	447	447	447	447	0
31	20240220	193200	301008002	447	447	447	447	0
32	20240220	193100	301008002	447	447	447	447	23703
33	20240220	193000	301008002	447	447	447	447	0
34	20240220	192900	301008002	447	447	447	447	0
35	20240220	192800	301008002	447	447	447	447	0
36	20240220	192700	301008002	447	447	447	447	0
37	20240220	192600	301008002	447	447	447	447	0
38	20240220	192500	301008002	447	447	447	447	0
39	20240220	192400	301008002	447	447	447	447	0
40	20240220	192300	301008002	447	447	447	447	0
41	20240220	192200	301008002	447	447	447	447	0
42	20240220	192100	301008002	447	447	447	447	0
43	20240220	192000	301008002	447	447	447	447	0
44	20240220	191900	301008002	447	447	447	447	0
45	20240220	191800	301008002	447	447	447	447	0
46	20240220	191700	301008002	447	447	447	447	0
47	20240220	191600	301008002	447	447	447	447	0
48	20240220	191500	301008002	447	447	447	447	0
49	20240220	191400	301008002	447	447	447	447	0
50	20240220	191300	301008002	447	447	447	447	0
51	20240220	191200	301008002	447	447	447	447	0
52	20240220	191100	301008002	447	447	447	447	0
53	20240220	191000	301008002	447	447	447	447	0
54	20240220	190900	301008002	447	447	447	447	0
55	20240220	190800	301008002	447	447	447	447	0
56	20240220	190700	301008002	447	447	447	447	0
57	20240220	190600	301008002	447	447	447	447	0
58	20240220	190500	301008002	447	447	447	447	0
59	20240220	190400	301008002	447	447	447	447	0
60	20240220	190300	301008002	447	447	447	447	0
61	20240220	190200	301008002	447	447	447	447	0
62	20240220	190100	301008002	447	447	447	447	23703
63	20240220	190000	301008002	447	447	447	447	0
64	20240220	185900	301008002	447	447	447	447	0
65	20240220	185800	301008002	447	447	447	447	0
66	20240220	185700	301008002	447	447	447	447	0
67	20240220	185600	301008002	447	447	447	447	0
68	20240220	185500	301008002	447	447	447	447	0
69	20240220	185400	301008002	447	447	447	447	0
70	20240220	185300	301008002	447	447	447	447	0
71	20240220	185200	301008002	447	447	447	447	0
72	20240220	185100	301008002	447	447	447	447	0
73	20240220	185000	301008002	447	447	447	447	0
74	20240220	184900	301008002	447	447	447	447	0
75	20240220	184800	301008002	447	447	447	447	0
76	20240220	184700	301008002	447	447	447	447	0
77	20240220	184600	301008002	447	447	447	447	0
78	20240220	184500	301008002	447	447	447	447	0
79	20240220	184400	301008002	447	447	447	447	0
80	20240220	184300	301008002	447	447	447	447	0
81	20240220	184200	301008002	447	447	447	447	0
82	20240220	184100	301008002	447	447	447	447	0
83	20240220	184000	301008002	447	447	447	447	0
84	20240220	183900	301008002	447	447	447	447	0
85	20240220	183800	301008002	447	447	447	447	0
86	20240220	183700	301008002	447	447	447	447	0
87	20240220	183600	301008002	447	447	447	447	0
88	20240220	183500	301008002	447	447	447	447	0
89	20240220	183400	301008002	447	447	447	447	0
90	20240220	183300	301008002	447	447	447	447	0
91	20240220	183200	301008002	447	447	447	447	0
92	20240220	183100	301008002	447	447	447	447	23703
93	20240220	183000	301008002	447	447	447	447	0
94	20240220	182900	301008002	447	447	447	447	0
95	20240220	182800	301008002	447	447	447	447	0
96	20240220	182700	301008002	447	447	447	447	0
97	20240220	182600	301008002	447	447	447	447	0
98	20240220	182500	301008002	447	447	447	447	0
99	20240220	182400	301008002	447	447	447	447	0
100	20240220	182300	301008002	447	447	447	447	0
101	20240220	182200	301008002	447	447	447	447	0
102	20240220	182100	301008002	447	447	447	447	0
103	20240220	182000	301008002	447	447	447	447	0
104	20240220	181900	301008002	447	447	447	447	0
105	20240220	181800	301008002	447	447	447	447	0
106	20240220	181700	301008002	447	447	447	447	0
107	20240220	181600	301008002	447	447	447	447	0
108	20240220	181500	301008002	447	447	447	447	0
109	20240220	181400	301008002	447	447	447	447	0
110	20240220	181300	301008002	447	447	447	447	0
111	20240220	181200	301008002	447	447	447	447	0
112	20240220	181100	301008002	447	447	447	447	0
113	20240220	181000	301008002	447	447	447	447	0
114	20240220	180900	301008002	447	447	447	447	0
115	20240220	180800	301008002	447	447	447	447	0
116	20240220	180700	301008002	447	447	447	447	0
117	20240220	180600	301008002	447	447	447	447	0
118	20240220	180500	301008002	447	447	447	447	0
119	20240220	180400	301008002	447	447	447	447	0
120	20240220	180300	301008002	447	447	447	447	0
121	20240220	180200	301008002	447	447	447	447	0
122	20240220	180100	301008002	447	447	447	447	23703
123	20240220	180000	301008002	447	447	447	447	0
124	20240220	175900	301008002	447	447	447	447	0
125	20240220	175800	301008002	447	447	447	447	0
126	20240220	175700	301008002	447	447	447	447	0
127	20240220	175600	301008002	447	447	447	447	0
128	20240220	175500	301008002	447	447	447	447	0
129	20240220	175400	301008002	447	447	447	447	0
130	20240220	175300	301008002	447	447	447	447	0
131	20240220	175200	301008002	447	447	447	447	0
132	20240220	175100	301008002	447	447	447	447	0
133	20240220	175000	301008002	447	447	447	447	0
134	20240220	174900	301008002	447	447	447	447	0
135	20240220	174800	301008002	447	447	447	447	0
136	20240220	174700	301008002	447	447	447	447	0
137	20240220	174600	301008002	447	447	447	447	0
138	20240220	174500	301008002	447	447	447	447	0
139	20240220	174400	301008002	447	447	447	447	0
140	20240220	174300	301008002	447	447	447	447	0
141	20240220	174200	301008002	447	447	447	447	0
142	20240220	174100	301008002	447	447	447	447	0
143	20240220	174000	301008002	447	447	447	447	0
144	20240220	173900	301008002	447	447	447	447	0
145	20240220	173800	301008002	447	447	447	447	0
146	20240220	173700	301008002	447	447	447	447	0
147	20240220	173600	301008002	447	447	447	447	0
148	20240220	173500	301008002	447	447	447	447	0
149	20240220	173400	301008002	447	447	447	447	0
150	20240220	173300	301008002	447	447	447	447	0
151	20240220	173200	301008002	447	447	447	447	0
152	20240220	173100	301008002	447	447	447	447	23703
153	20240220	173000	301008002	447	447	447	447	0
154	20240220	172900	301008002	447	447	447	447	0
155	20240220	172800	301008002	447	447	447	447	0
156	20240220	172700	301008002	447	447	447	447	0
157	20240220	172600	301008002	447	447	447	447	0
158	20240220	172500	301008002	447	447	447	447	0
159	20240220	172400	301008002	447	447	447	447	0
160	20240220	172300	301008002	447	447	447	447	0
161	20240220	172200	301008002	447	447	447	447	0
162	20240220	172100	301008002	447	447	447	447	0
163	20240220	172000	301008002	447	447	447	447	0
164	20240220	171900	301008002	447	447	447	447	0
165	20240220	171800	301008002	447	447	447	447	0
166	20240220	171700	301008002	447	447	447	447	0
167	20240220	171600	301008002	447	447	447	447	0
168	20240220	171500	301008002	447	447	447	447	0
169	20240220	171400	301008002	447	447	447	447	0
170	20240220	171300	301008002	447	447	447	447	0
171	20240220	171200	301008002	447	447	447	447	0
172	20240220	171100	301008002	447	447	447	447	0
173	20240220	171000	301008002	447	447	447	447	0
174	20240220	170900	301008002	447	447	447	447	0
175	20240220	170800	301008002	447	447	447	447	0
176	20240220	170700	301008002	447	447	447	447	0
177	20240220	170600	301008002	447	447	447	447	0
178	20240220	170500	301008002	447	447	447	447	0
179	20240220	170400	301008002	447	447	447	447	0
180	20240220	170300	301008002	447	447	447	447	0
181	20240220	170200	301008002	447	447	447	447	0
182	20240220	170100	301008002	447	447	447	447	23703
183	20240220	170000	301008002	447	447	447	447	0
184	20240220	165900	301008002	447	447	447	447	0
185	20240220	165800	301008002	447	447	447	447	0
186	20240220	165700	301008002	447	447	447	447	0
187	20240220	165600	301008002	447	447	447	447	0
188	20240220	165500	301008002	447	447	447	447	0
189	20240220	165400	301008002	447	447	447	447	0
190	20240220	165300	301008002	447	447	447	447	0
191	20240220	165200	301008002	447	447	447	447	0
192	20240220	165100	301008002	447	447	447	447	0
193	20240220	165000	301008002	447	447	447	447	0
194	20240220	164900	301008002	447	447	447	447	0
195	20240220	164800	301008002	447	447	447	447	0
196	20240220	164700	301008002	447	447	447	447	0
197	20240220	164600	301008002	447	447	447	447	0
198	20240220	164500	301008002	447	447	447	447	0
199	20240220	164400	301008002	447	447	447	447	0
200	20240220	164300	301008002	447	447	447	447	0
201	20240220	164200	301008002	447	447	447	447	0
202	20240220	164100	301008002	447	447	447	447	0
203	20240220	164000	301008002	447	447	447	447	0
204	20240220	163900	301008002	447	447	447	447	0
205	20240220	163800	301008002	447	447	447	447	0
206	20240220	163700	301008002	447	447	447	447	0
207	20240220	163600	301008002	447	447	447	447	0
208	20240220	163500	301008002	447	447	447	447	0
209	20240220	163400	301008002	447	447	447	447	0
210	20240220	163300	301008002	447	447	447	447	0
211	20240220	163200	301008002	447	447	447	447	0
212	20240220	163100	301008002	447	447	447	447	23703
213	20240220	163000	301008002	447	447	447	447	0
214	20240220	162900	301008002	447	447	447	447	0
215	20240220	162800	301008002	447	447	447	447	0
216	20240220	162700	301008002	447	447	447	447	0
217	20240220	162600	301008002	447	447	447	447	0
218	20240220	162500	301008002	447	447	447	447	0
219	20240220	162400	301008002	447	447	447	447	0
220	20240220	162300	301008002	447	447	447	447	0
221	20240220	162200	301008002	447	447	447	447	0
222	20240220	162100	301008002	447	447	447	447	0
223	20240220	162000	301008002	447	447	447	447	0
224	20240220	161900	301008002	447	447	447	447	0
225	20240220	161800	301008002	447	447	447	447	0
226	20240220	161700	301008002	447	447	447	447	0
227	20240220	161600	301008002	447	447	447	447	0
228	20240220	161500	301008002	447	447	447	447	0
229	20240220	161400	301008002	447	447	447	447	0
230	20240220	161300	301008002	447	447	447	447	0
231	20240220	161200	301008002	447	447	447	447	0
232	20240220	161100	301008002	447	447	447	447	0
233	20240220	161000	301008002	447	447	447	447	0
234	20240220	160900	301008002	447	447	447	447	0
235	20240220	160800	301008002	447	447	447	447	0
236	20240220	160700	301008002	447	447	447	447	0
237	20240220	160600	301008002	447	447	447	447	0
238	20240220	160500	301008002	447	447	447	447	0
239	20240220	160400	301008002	447	447	447	447	0
240	20240220	160300	301008002	447	447	447	447	0
241	20240220	160200	301008002	447	447	447	447	0
242	20240220	160100	301008002	447	447	447	447	23703
243	20240220	160000	301008002	447	447	447	447	0
244	20240220	155900	301008002	447	447	447	447	0
245	20240220	155800	301008002	447	447	447	447	0
246	20240220	155700	301008002	447	447	447	447	0
247	20240220	155600	301008002	447	447	447	447	0
248	20240220	155500	301008002	447	447	447	447	0
249	20240220	155400	301008002	447	447	447	447	0
250	20240220	155300	301008002	447	447	447	447	0
251	20240220	155200	301008002	447	447	447	447	0
252	20240220	155100	301008002	447	447	447	447	0
253	20240220	155000	301008002	447	447	447	447	0
254	20240220	154900	301008002	447	447	447	447	0
255	20240220	154800	301008002	447	447	447	447	0
256	20240220	154700	301008002	447	447	447	447	0
257	20240220	154600	301008002	447	447	447	447	0
258	20240220	154500	301008002	447	447	447	447	0
259	20240220	154400	301008002	447	447	447	447	0
260	20240220	154300	301008002	447	447	447	447	0
261	20240220	154200	301008002	447	447	447	447	0
262	20240220	154100	301008002	447	447	447	447	0
263	20240220	154000	301008002	447	447	447	447	0
264	20240220	153900	301008002	447	447	447	447	0
265	20240220	153800	301008002	447	447	447	447	0
266	20240220	153700	301008002	447	447	447	447	0
267	20240220	153600	301008002	447	447	447	447	0
268	20240220	153500	301008002	447	447	447	447	0
269	20240220	153400	301008002	447	447	447	447	0
270	20240220	153300	301008002	447	447	447	447	0
271	20240220	153200	301008002	447	447	447	447	0
272	20240220	153100	301008002	447	447	447	447	23703
273	20240220	153000	301008002	447	447	447	447	23703
274	20240220	152900	290412761	445	445	445	445	0
275	20240220	152800	290412761	445	445	445	445	0
276	20240220	152700	290412761	445	445	445	445	0
277	20240220	152600	290412761	445	445	445	445	0
278	20240220	152500	290412761	445	445	445	445	0
279	20240220	152400	290412761	445	445	445	445	0
280	20240220	152300	290412761	445	445	445	445	0
281	20240220	152200	290412761	445	445	445	445	0
282	20240220	152100	290412761	445	445	445	445	0
283	20240220	152000	290412761	445	445	445	445	0
284	20240220	151900	290412761	445	445	445	445	369
285	20240220	151800	290248556	445	445	445	445	200
286	20240220	151700	290159556	445	445	445	445	200
287	20240220	151600	290070556	445	443	445	438	56247
288	20240220	151500	265343598	445	445	445	445	168
289	20240220	151400	265268838	445	445	445	443	895
290	20240220	151300	264871749	445	445	445	445	707
291	20240220	151200	264557134	445	444	445	444	126
292	20240220	151100	264501165	445	445	445	445	0
293	20240220	151000	264501165	445	445	445	445	0
294	20240220	150900	264501165	445	445	445	444	203
295	20240220	150800	264410833	445	444	445	444	32
296	20240220	150700	264396604	445	445	445	444	254
297	20240220	150600	264283640	445	445	445	445	606
298	20240220	150500	264013970	445	445	445	445	1105
299	20240220	150400	263522245	445	444	445	444	139
300	20240220	150300	263460491	446	446	446	446	100
301	20240220	150200	263415891	446	442	446	442	30707
302	20240220	150100	249782330	442	442	442	442	108
303	20240220	150000	249734594	441	442	442	441	468
304	20240220	145900	249528196	442	442	442	442	496
305	20240220	145800	249308964	442	442	442	442	121
306	20240220	145700	249255482	442	442	442	442	200
307	20240220	145600	249167082	442	442	442	442	0
308	20240220	145500	249167082	442	442	442	442	0
309	20240220	145400	249167082	442	442	442	442	169
310	20240220	145300	249092384	442	442	442	442	0
311	20240220	145200	249092384	442	442	442	442	915
312	20240220	145100	248687954	444	444	444	442	2051
313	20240220	145000	247781322	444	444	444	444	0
314	20240220	144900	247781322	444	444	444	444	0
315	20240220	144800	247781322	444	444	444	444	0
316	20240220	144700	247781322	444	444	444	444	1
317	20240220	144600	247780878	444	444	444	444	83
318	20240220	144500	247744026	444	444	444	444	0
319	20240220	144400	247744026	444	443	444	442	4544
320	20240220	144300	245735526	444	443	444	443	17
321	20240220	144200	245727982	444	444	444	443	78
322	20240220	144100	245693353	444	443	444	442	24
323	20240220	144000	245682719	444	444	444	444	0
324	20240220	143900	245682719	444	443	444	443	315
325	20240220	143800	245543170	444	443	444	443	25
326	20240220	143700	245532091	444	443	444	443	25
327	20240220	143600	245521012	444	443	444	443	556
328	20240220	143500	245274674	443	443	444	443	19
329	20240220	143400	245266246	444	443	444	443	69
330	20240220	143300	245235658	444	443	444	443	145
331	20240220	143200	245171320	444	442	444	442	1150
332	20240220	143100	244661140	444	444	444	444	6
333	20240220	143000	244658476	444	444	444	444	36
334	20240220	142900	244642492	444	444	444	444	55
335	20240220	142800	244618072	444	444	444	444	40
336	20240220	142700	244600312	445	444	445	441	6296
337	20240220	142600	241823579	445	441	445	441	53
338	20240220	142500	241800011	445	445	445	445	0
339	20240220	142400	241800011	445	444	445	444	11
340	20240220	142300	241795117	445	445	445	445	10
341	20240220	142200	241790667	445	441	445	441	20
342	20240220	142100	241781807	446	446	446	446	0
343	20240220	142000	241781807	446	445	446	445	12
344	20240220	141900	241776462	446	445	446	445	52
345	20240220	141800	241753312	446	445	446	445	151
346	20240220	141700	241686102	446	445	446	445	1000
347	20240220	141600	241240982	445	445	445	445	0
348	20240220	141500	241240982	445	445	445	445	114
349	20240220	141400	241190252	444	444	444	444	3
350	20240220	141300	241188920	445	445	445	445	0
351	20240220	141200	241188920	445	445	445	445	180
352	20240220	141100	241108820	445	445	445	444	300
353	20240220	141000	240975470	442	442	442	442	3000
354	20240220	140900	239649470	442	442	442	442	1000
355	20240220	140800	239207470	442	442	442	442	50
356	20240220	140700	239185370	442	442	442	442	145
357	20240220	140600	239121280	442	442	442	442	425
358	20240220	140500	238933430	442	442	442	442	5448
359	20240220	140400	236525414	441	441	441	441	10
360	20240220	140300	236521004	442	442	442	442	7051
361	20240220	140200	233404462	442	442	442	442	0
362	20240220	140100	233404462	442	442	442	442	0
363	20240220	140000	233404462	442	443	443	442	40000
364	20240220	135900	215709726	443	443	443	443	0
365	20240220	135800	215709726	443	443	443	443	0
366	20240220	135700	215709726	443	443	443	443	0
367	20240220	135600	215709726	443	443	443	443	0
368	20240220	135500	215709726	443	443	443	443	0
369	20240220	135400	215709726	443	443	443	443	0
370	20240220	135300	215709726	443	443	443	443	0
371	20240220	135200	215709726	443	443	443	443	0
372	20240220	135100	215709726	443	443	443	443	5808
373	20240220	135000	213136782	443	443	443	443	9
374	20240220	134900	213132795	443	443	443	443	31
375	20240220	134800	213119062	443	443	443	443	0
376	20240220	134700	213119062	443	443	443	443	0
377	20240220	134600	213119062	443	443	443	443	250
378	20240220	134500	213008312	443	443	443	443	902
379	20240220	134400	212608726	443	443	443	443	0
380	20240220	134300	212608726	443	443	443	443	1107
381	20240220	134200	212118325	443	443	443	443	2163
382	20240220	134100	211160116	446	446	446	446	1
383	20240220	134000	211159670	446	446	446	446	1
384	20240220	133900	211159224	443	444	444	443	2906
385	20240220	133800	209871865	444	444	445	444	437
386	20240220	133700	209677836	445	445	445	445	9
387	20240220	133600	209673831	445	445	445	445	1
388	20240220	133500	209673386	444	444	444	444	2400
389	20240220	133400	208607786	445	445	445	445	1402
390	20240220	133300	207983896	446	446	446	446	1
391	20240220	133200	207983450	445	445	445	445	0
392	20240220	133100	207983450	445	445	445	445	0
393	20240220	133000	207983450	445	445	445	445	0
394	20240220	132900	207983450	445	445	445	445	500
395	20240220	132800	207760950	447	445	447	445	278
396	20240220	132700	207637016	446	446	446	446	38
397	20240220	132600	207620068	446	446	446	446	1
398	20240220	132500	207619622	447	447	447	447	0
399	20240220	132400	207619622	447	447	447	447	0
400	20240220	132300	207619622	447	447	447	447	338
401	20240220	132200	207468536	447	446	447	446	34695
402	20240220	132100	191964790	446	446	446	446	90
403	20240220	132000	191924650	446	446	446	446	300
404	20240220	131900	191790850	446	446	446	446	0
405	20240220	131800	191790850	446	446	446	446	0
406	20240220	131700	191790850	446	446	446	446	0
407	20240220	131600	191790850	446	446	446	446	200
408	20240220	131500	191701650	446	446	446	446	0
409	20240220	131400	191701650	446	446	446	446	2049
410	20240220	131300	190787796	446	446	446	446	0
411	20240220	131200	190787796	446	446	446	446	10426
412	20240220	131100	186137800	446	445	446	444	26988
413	20240220	131000	174154341	446	445	446	445	61
414	20240220	130900	174127195	445	445	445	445	252
415	20240220	130800	174015055	446	445	446	445	1399
416	20240220	130700	173392481	445	445	446	445	5495
417	20240220	130600	170947204	447	447	447	447	0
418	20240220	130500	170947204	447	447	447	447	0
419	20240220	130400	170947204	447	446	447	446	1143
420	20240220	130300	170437425	447	447	447	447	0
421	20240220	130200	170437425	447	446	447	446	30
422	20240220	130100	170424029	447	446	447	446	158
423	20240220	130000	170353543	447	446	447	446	251
424	20240220	125900	170241596	447	447	447	447	2413
425	20240220	125800	169162985	447	447	447	447	0
426	20240220	125700	169162985	447	447	447	447	1
427	20240220	125600	169162538	447	447	447	447	16
428	20240220	125500	169155386	447	446	447	446	1307
429	20240220	125400	168571457	446	446	446	446	2
430	20240220	125300	168570565	446	446	446	446	1
431	20240220	125200	168570119	446	446	446	446	1
432	20240220	125100	168569673	445	445	445	445	10
433	20240220	125000	168565223	446	444	446	444	383
434	20240220	124900	168395165	444	445	445	444	3384
435	20240220	124800	166890831	447	447	447	447	0
436	20240220	124700	166890831	447	447	447	445	257
437	20240220	124600	166776052	447	447	447	447	21
438	20240220	124500	166766665	447	447	447	447	0
439	20240220	124400	166766665	447	446	447	446	1367
440	20240220	124300	166155618	447	447	447	447	0
441	20240220	124200	166155618	447	447	447	447	19
442	20240220	124100	166147125	446	446	446	446	61
443	20240220	124000	166119919	447	447	447	447	0
444	20240220	123900	166119919	447	447	447	447	2
445	20240220	123800	166119025	447	447	447	447	0
446	20240220	123700	166119025	447	445	447	445	51119
447	20240220	123600	143368832	447	446	447	445	5830
448	20240220	123500	140768655	447	447	447	447	1
449	20240220	123400	140768208	447	447	447	447	0
450	20240220	123300	140768208	447	447	447	447	40
451	20240220	123200	140750328	447	447	447	447	0
452	20240220	123100	140750328	447	447	447	447	0
453	20240220	123000	140750328	447	447	447	447	3
454	20240220	122900	140748987	447	447	447	447	1
455	20240220	122800	140748540	448	448	448	448	0
456	20240220	122700	140748540	448	448	448	448	0
457	20240220	122600	140748540	448	448	448	448	0
458	20240220	122500	140748540	448	447	448	447	2001
459	20240220	122400	139853093	448	448	448	448	0
460	20240220	122300	139853093	448	448	448	448	0
461	20240220	122200	139853093	448	448	448	448	0
462	20240220	122100	139853093	448	448	448	448	51
463	20240220	122000	139830245	448	446	448	446	2
464	20240220	121900	139829351	448	448	448	448	0
465	20240220	121800	139829351	448	446	448	446	718
466	20240220	121700	139509099	446	447	447	446	9591
467	20240220	121600	135228386	448	448	448	448	5
468	20240220	121500	135226146	447	447	447	447	0
469	20240220	121400	135226146	447	447	447	447	1
470	20240220	121300	135225699	447	447	447	447	30
471	20240220	121200	135212289	447	447	447	447	1000
472	20240220	121100	134765289	447	447	447	447	2365
473	20240220	121000	133708134	448	448	448	448	1916
474	20240220	120900	132849766	448	449	449	448	517
475	20240220	120800	132617933	449	449	449	449	50
476	20240220	120700	132595483	449	449	449	449	0
477	20240220	120600	132595483	449	449	449	449	0
478	20240220	120500	132595483	449	449	449	449	244
479	20240220	120400	132485927	449	449	449	449	480
480	20240220	120300	132270407	449	448	449	448	90
481	20240220	120200	132229998	449	449	449	449	0
482	20240220	120100	132229998	449	449	449	449	0
483	20240220	120000	132229998	449	449	449	449	2
484	20240220	115900	132229100	449	449	449	449	0
485	20240220	115800	132229100	449	449	449	449	0
486	20240220	115700	132229100	449	449	449	449	2124
487	20240220	115600	131275424	449	449	449	449	2
488	20240220	115500	131274526	450	450	450	450	2223
489	20240220	115400	130274176	450	449	450	449	1894
490	20240220	115300	129423768	448	448	448	448	0
491	20240220	115200	129423768	448	448	448	448	80
492	20240220	115100	129387928	450	449	450	449	1009
493	20240220	115000	128934878	449	449	449	449	290
494	20240220	114900	128804668	449	449	449	449	0
495	20240220	114800	128804668	449	449	449	449	0
496	20240220	114700	128804668	449	449	449	449	0
497	20240220	114600	128804668	449	448	449	448	4400
498	20240220	114500	126831038	448	448	448	448	0
499	20240220	114400	126831038	448	448	448	448	0
500	20240220	114300	126831038	448	448	448	448	0
501	20240220	114200	126831038	448	448	448	448	47
502	20240220	114100	126809982	448	448	448	448	1
503	20240220	114000	126809534	448	448	448	448	0
504	20240220	113900	126809534	448	448	448	448	690
505	20240220	113800	126500414	448	448	448	448	0
506	20240220	113700	126500414	448	448	448	448	0
507	20240220	113600	126500414	448	448	448	448	0
508	20240220	113500	126500414	448	448	448	448	22
509	20240220	113400	126490558	448	448	448	448	220
510	20240220	113300	126391998	448	448	448	448	0
511	20240220	113200	126391998	448	448	448	448	500
512	20240220	113100	126167998	448	448	448	448	0
513	20240220	113000	126167998	448	446	448	446	4293
514	20240220	112900	124252920	448	448	448	448	0
515	20240220	112800	124252920	448	448	448	448	1
516	20240220	112700	124252472	448	448	448	448	0
517	20240220	112600	124252472	448	446	448	446	22970
518	20240220	112500	113993352	445	445	445	445	1013
519	20240220	112400	113542567	445	445	445	445	122
520	20240220	112300	113488277	446	446	446	446	0
521	20240220	112200	113488277	446	446	446	446	0
522	20240220	112100	113488277	446	446	446	446	0
523	20240220	112000	113488277	446	445	446	445	24
524	20240220	111900	113477574	445	445	445	445	1
525	20240220	111800	113477129	445	445	445	445	76
526	20240220	111700	113443309	444	445	445	444	27
527	20240220	111600	113431297	445	445	445	445	1
528	20240220	111500	113430852	446	446	446	446	0
529	20240220	111400	113430852	446	445	446	445	76
530	20240220	111300	113397031	446	446	446	446	0
531	20240220	111200	113397031	446	446	446	446	0
532	20240220	111100	113397031	446	445	446	445	2
533	20240220	111000	113396140	446	445	446	445	350
534	20240220	110900	113240387	445	445	445	444	15252
535	20240220	110800	106466714	445	445	445	445	13
536	20240220	110700	106460929	446	445	446	445	367
537	20240220	110600	106297613	446	447	447	445	5
538	20240220	110500	106295384	446	446	446	446	10000
539	20240220	110400	101835384	445	445	445	445	2
540	20240220	110300	101834494	447	447	447	447	0
541	20240220	110200	101834494	447	446	447	446	1106
542	20240220	110100	101341217	446	446	446	446	501
543	20240220	110000	101117771	447	446	447	446	11
544	20240220	105900	101112858	446	446	446	446	989
545	20240220	105800	100671764	446	446	446	446	0
546	20240220	105700	100671764	446	446	446	446	2110
547	20240220	105600	99730704	446	446	446	446	0
548	20240220	105500	99730704	446	446	446	446	1
549	20240220	105400	99730258	446	446	446	446	2131
550	20240220	105300	98779832	447	447	447	447	0
551	20240220	105200	98779832	447	447	447	447	0
552	20240220	105100	98779832	447	447	447	447	0
553	20240220	105000	98779832	447	447	447	447	1
554	20240220	104900	98779385	446	446	447	446	553
555	20240220	104800	98532746	446	448	448	446	1157
556	20240220	104700	98015452	448	448	448	448	2
557	20240220	104600	98014556	448	448	448	448	0
558	20240220	104500	98014556	448	449	449	447	637
559	20240220	104400	97729199	448	449	449	448	117
560	20240220	104300	97676671	449	449	449	449	117
561	20240220	104200	97624138	449	449	449	449	26
562	20240220	104100	97612464	449	449	449	449	6494
563	20240220	104000	94696658	449	449	450	449	1538
564	20240220	103900	94006093	449	449	449	449	1
565	20240220	103800	94005644	448	449	449	448	12
566	20240220	103700	94000266	448	448	448	448	0
567	20240220	103600	94000266	448	448	448	448	1000
568	20240220	103500	93552266	448	448	448	448	0
569	20240220	103400	93552266	448	448	448	448	11
570	20240220	103300	93547338	448	450	450	448	1436
571	20240220	103200	92902798	450	449	450	449	3865
572	20240220	103100	91166920	449	446	449	445	32273
573	20240220	103000	76733903	446	445	446	445	8434
574	20240220	102900	72980273	445	444	445	444	35
575	20240220	102800	72964732	444	444	445	444	16666
576	20240220	102700	65565023	444	443	444	443	3339
577	20240220	102600	64083745	443	443	443	443	0
578	20240220	102500	64083745	443	443	443	443	0
579	20240220	102400	64083745	443	443	443	443	0
580	20240220	102300	64083745	443	443	443	443	0
581	20240220	102200	64083745	443	443	443	443	27
582	20240220	102100	64071784	442	441	442	441	63
583	20240220	102000	64043991	441	441	441	441	0
584	20240220	101900	64043991	441	441	441	440	5583
585	20240220	101800	61586901	442	442	442	442	100
586	20240220	101700	61542701	443	442	443	440	4785
587	20240220	101600	59436381	443	442	443	442	582
588	20240220	101500	59179036	443	442	443	442	10
589	20240220	101400	59174615	442	442	442	442	235
590	20240220	101300	59070745	442	442	442	442	5
591	20240220	101200	59068535	442	442	442	442	100
592	20240220	101100	59024335	442	442	442	442	0
593	20240220	101000	59024335	442	442	442	442	500
594	20240220	100900	58803335	443	443	443	443	0
595	20240220	100800	58803335	443	443	443	443	1
596	20240220	100700	58802892	443	443	443	443	1
597	20240220	100600	58802449	443	443	443	443	0
598	20240220	100500	58802449	443	443	443	443	16
599	20240220	100400	58795361	443	443	443	443	6
600	20240220	100300	58792703	441	442	444	441	35
601	20240220	100200	58777251	442	444	444	442	3134
602	20240220	100100	57391759	446	446	446	446	702
603	20240220	100000	57078667	445	444	445	444	4247
604	20240220	095900	55190999	444	444	445	444	12354
605	20240220	095800	49693768	445	445	445	445	0
606	20240220	095700	49693768	445	445	445	445	0
607	20240220	095600	49693768	445	443	445	443	3030
608	20240220	095500	48348850	443	441	443	441	6
609	20240220	095400	48346201	441	441	441	441	3
610	20240220	095300	48344878	443	442	443	442	104
611	20240220	095200	48298906	443	443	443	443	0
612	20240220	095100	48298906	443	443	443	443	0
613	20240220	095000	48298906	443	441	443	441	1904
614	20240220	094900	47459240	441	443	443	440	13303
615	20240220	094800	41593061	442	445	445	442	490
616	20240220	094700	41376478	442	445	445	442	131
617	20240220	094600	41318573	446	446	446	446	0
618	20240220	094500	41318573	446	446	446	446	0
619	20240220	094400	41318573	446	446	446	446	45
620	20240220	094300	41298503	445	445	445	445	0
621	20240220	094200	41298503	445	445	445	445	8
622	20240220	094100	41294943	446	445	446	444	61
623	20240220	094000	41267793	445	445	445	445	259
624	20240220	093900	41152538	445	445	445	442	385
625	20240220	093800	40981813	445	446	446	442	339
626	20240220	093700	40831596	446	446	446	446	0
627	20240220	093600	40831596	446	446	446	444	37
628	20240220	093500	40815131	445	443	445	443	30002
629	20240220	093400	27465410	442	441	443	441	25
630	20240220	093300	27454355	444	441	444	441	8000
631	20240220	093200	23917131	441	441	441	441	0
632	20240220	093100	23917131	441	441	441	441	300
633	20240220	093000	23784831	441	441	441	441	0
634	20240220	092900	23784831	441	441	441	441	0
635	20240220	092800	23784831	441	441	441	441	0
636	20240220	092700	23784831	441	441	441	441	200
637	20240220	092600	23696631	441	441	441	441	0
638	20240220	092500	23696631	441	437	441	437	8643
639	20240220	092400	19919636	437	438	438	437	6260
640	20240220	092300	17179807	441	441	441	441	500
641	20240220	092200	16959307	441	441	441	441	1000
642	20240220	092100	16518307	442	442	442	442	6
643	20240220	092000	16515655	442	442	442	442	200
644	20240220	091900	16427255	443	443	443	443	0
645	20240220	091800	16427255	443	443	443	443	0
646	20240220	091700	16427255	443	442	443	442	6151
647	20240220	091600	13707649	437	437	437	437	0
648	20240220	091500	13707649	437	437	437	437	400
649	20240220	091400	13532849	437	438	438	437	300
650	20240220	091300	13401652	438	438	438	438	2976
651	20240220	091200	12098164	438	439	439	438	3613
652	20240220	091100	10515299	439	440	440	439	4000
653	20240220	091000	8758123	443	443	443	442	1687
654	20240220	090900	8011249	443	443	443	443	3500
655	20240220	090800	6460749	442	443	443	442	1589
656	20240220	090700	5756910	440	440	440	440	0
657	20240220	090600	5756910	440	440	440	440	0
658	20240220	090500	5756910	440	440	440	440	0
659	20240220	090400	5756910	440	440	440	440	0
660	20240220	090300	5756910	440	444	444	440	2963
661	20240220	090200	4453070	440	441	441	440	1100
662	20240220	090100	3968070	443	443	443	443	1
663	20240220	090000	3967627	442	446	446	442	8922