KissMeData/131090/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	201600	90522444	990	990	990	990	2721
3	20240223	201500	90522444	990	990	990	990	0
4	20240223	201400	90522444	990	990	990	990	0
5	20240223	201300	90522444	990	990	990	990	0
6	20240223	201200	90522444	990	990	990	990	0
7	20240223	201100	90522444	990	990	990	990	0
8	20240223	201000	90522444	990	990	990	990	0
9	20240223	200900	90522444	990	990	990	990	0
10	20240223	200800	90522444	990	990	990	990	0
11	20240223	200700	90522444	990	990	990	990	0
12	20240223	200600	90522444	990	990	990	990	0
13	20240223	200500	90522444	990	990	990	990	0
14	20240223	200400	90522444	990	990	990	990	0
15	20240223	200300	90522444	990	990	990	990	0
16	20240223	200200	90522444	990	990	990	990	0
17	20240223	200100	90522444	990	990	990	990	0
18	20240223	200000	90522444	990	990	990	990	0
19	20240223	195900	90522444	990	990	990	990	0
20	20240223	195800	90522444	990	990	990	990	0
21	20240223	195700	90522444	990	990	990	990	0
22	20240223	195600	90522444	990	990	990	990	0
23	20240223	195500	90522444	990	990	990	990	0
24	20240223	195400	90522444	990	990	990	990	0
25	20240223	195300	90522444	990	990	990	990	0
26	20240223	195200	90522444	990	990	990	990	0
27	20240223	195100	90522444	990	990	990	990	0
28	20240223	195000	90522444	990	990	990	990	0
29	20240223	194900	90522444	990	990	990	990	0
30	20240223	194800	90522444	990	990	990	990	0
31	20240223	194700	90522444	990	990	990	990	0
32	20240223	194600	90522444	990	990	990	990	2721
33	20240223	194500	90522444	990	990	990	990	0
34	20240223	194400	90522444	990	990	990	990	0
35	20240223	194300	90522444	990	990	990	990	0
36	20240223	194200	90522444	990	990	990	990	0
37	20240223	194100	90522444	990	990	990	990	0
38	20240223	194000	90522444	990	990	990	990	0
39	20240223	193900	90522444	990	990	990	990	0
40	20240223	193800	90522444	990	990	990	990	0
41	20240223	193700	90522444	990	990	990	990	0
42	20240223	193600	90522444	990	990	990	990	0
43	20240223	193500	90522444	990	990	990	990	0
44	20240223	193400	90522444	990	990	990	990	0
45	20240223	193300	90522444	990	990	990	990	0
46	20240223	193200	90522444	990	990	990	990	0
47	20240223	193100	90522444	990	990	990	990	0
48	20240223	193000	90522444	990	990	990	990	0
49	20240223	192900	90522444	990	990	990	990	0
50	20240223	192800	90522444	990	990	990	990	0
51	20240223	192700	90522444	990	990	990	990	0
52	20240223	192600	90522444	990	990	990	990	0
53	20240223	192500	90522444	990	990	990	990	0
54	20240223	192400	90522444	990	990	990	990	0
55	20240223	192300	90522444	990	990	990	990	0
56	20240223	192200	90522444	990	990	990	990	0
57	20240223	192100	90522444	990	990	990	990	0
58	20240223	192000	90522444	990	990	990	990	0
59	20240223	191900	90522444	990	990	990	990	0
60	20240223	191800	90522444	990	990	990	990	0
61	20240223	191700	90522444	990	990	990	990	0
62	20240223	191600	90522444	990	990	990	990	2721
63	20240223	191500	90522444	990	990	990	990	0
64	20240223	191400	90522444	990	990	990	990	0
65	20240223	191300	90522444	990	990	990	990	0
66	20240223	191200	90522444	990	990	990	990	0
67	20240223	191100	90522444	990	990	990	990	0
68	20240223	191000	90522444	990	990	990	990	0
69	20240223	190900	90522444	990	990	990	990	0
70	20240223	190800	90522444	990	990	990	990	0
71	20240223	190700	90522444	990	990	990	990	0
72	20240223	190600	90522444	990	990	990	990	0
73	20240223	190500	90522444	990	990	990	990	0
74	20240223	190400	90522444	990	990	990	990	0
75	20240223	190300	90522444	990	990	990	990	0
76	20240223	190200	90522444	990	990	990	990	0
77	20240223	190100	90522444	990	990	990	990	0
78	20240223	190000	90522444	990	990	990	990	0
79	20240223	185900	90522444	990	990	990	990	0
80	20240223	185800	90522444	990	990	990	990	0
81	20240223	185700	90522444	990	990	990	990	0
82	20240223	185600	90522444	990	990	990	990	0
83	20240223	185500	90522444	990	990	990	990	0
84	20240223	185400	90522444	990	990	990	990	0
85	20240223	185300	90522444	990	990	990	990	0
86	20240223	185200	90522444	990	990	990	990	0
87	20240223	185100	90522444	990	990	990	990	0
88	20240223	185000	90522444	990	990	990	990	0
89	20240223	184900	90522444	990	990	990	990	0
90	20240223	184800	90522444	990	990	990	990	0
91	20240223	184700	90522444	990	990	990	990	0
92	20240223	184600	90522444	990	990	990	990	2721
93	20240223	184500	90522444	990	990	990	990	0
94	20240223	184400	90522444	990	990	990	990	0
95	20240223	184300	90522444	990	990	990	990	0
96	20240223	184200	90522444	990	990	990	990	0
97	20240223	184100	90522444	990	990	990	990	0
98	20240223	184000	90522444	990	990	990	990	0
99	20240223	183900	90522444	990	990	990	990	0
100	20240223	183800	90522444	990	990	990	990	0
101	20240223	183700	90522444	990	990	990	990	0
102	20240223	183600	90522444	990	990	990	990	0
103	20240223	183500	90522444	990	990	990	990	0
104	20240223	183400	90522444	990	990	990	990	0
105	20240223	183300	90522444	990	990	990	990	0
106	20240223	183200	90522444	990	990	990	990	0
107	20240223	183100	90522444	990	990	990	990	0
108	20240223	183000	90522444	990	990	990	990	0
109	20240223	182900	90522444	990	990	990	990	0
110	20240223	182800	90522444	990	990	990	990	0
111	20240223	182700	90522444	990	990	990	990	0
112	20240223	182600	90522444	990	990	990	990	0
113	20240223	182500	90522444	990	990	990	990	0
114	20240223	182400	90522444	990	990	990	990	0
115	20240223	182300	90522444	990	990	990	990	0
116	20240223	182200	90522444	990	990	990	990	0
117	20240223	182100	90522444	990	990	990	990	0
118	20240223	182000	90522444	990	990	990	990	0
119	20240223	181900	90522444	990	990	990	990	0
120	20240223	181800	90522444	990	990	990	990	0
121	20240223	181700	90522444	990	990	990	990	0
122	20240223	181600	90522444	990	990	990	990	2721
123	20240223	181500	90522444	990	990	990	990	0
124	20240223	181400	90522444	990	990	990	990	0
125	20240223	181300	90522444	990	990	990	990	0
126	20240223	181200	90522444	990	990	990	990	0
127	20240223	181100	90522444	990	990	990	990	0
128	20240223	181000	90522444	990	990	990	990	0
129	20240223	180900	90522444	990	990	990	990	0
130	20240223	180800	90522444	990	990	990	990	0
131	20240223	180700	90522444	990	990	990	990	0
132	20240223	180600	90522444	990	990	990	990	0
133	20240223	180500	90522444	990	990	990	990	0
134	20240223	180400	90522444	990	990	990	990	0
135	20240223	180300	90522444	990	990	990	990	0
136	20240223	180200	90522444	990	990	990	990	0
137	20240223	180100	90522444	990	990	990	990	0
138	20240223	180000	90522444	990	990	990	990	0
139	20240223	175900	90522444	990	990	990	990	0
140	20240223	175800	90522444	990	990	990	990	0
141	20240223	175700	90522444	990	990	990	990	0
142	20240223	175600	90522444	990	990	990	990	0
143	20240223	175500	90522444	990	990	990	990	0
144	20240223	175400	90522444	990	990	990	990	0
145	20240223	175300	90522444	990	990	990	990	0
146	20240223	175200	90522444	990	990	990	990	0
147	20240223	175100	90522444	990	990	990	990	0
148	20240223	175000	90522444	990	990	990	990	0
149	20240223	174900	90522444	990	990	990	990	0
150	20240223	174800	90522444	990	990	990	990	0
151	20240223	174700	90522444	990	990	990	990	0
152	20240223	174600	90522444	990	990	990	990	2721
153	20240223	174500	90522444	990	990	990	990	0
154	20240223	174400	90522444	990	990	990	990	0
155	20240223	174300	90522444	990	990	990	990	0
156	20240223	174200	90522444	990	990	990	990	0
157	20240223	174100	90522444	990	990	990	990	0
158	20240223	174000	90522444	990	990	990	990	0
159	20240223	173900	90522444	990	990	990	990	0
160	20240223	173800	90522444	990	990	990	990	0
161	20240223	173700	90522444	990	990	990	990	0
162	20240223	173600	90522444	990	990	990	990	0
163	20240223	173500	90522444	990	990	990	990	0
164	20240223	173400	90522444	990	990	990	990	0
165	20240223	173300	90522444	990	990	990	990	0
166	20240223	173200	90522444	990	990	990	990	0
167	20240223	173100	90522444	990	990	990	990	0
168	20240223	173000	90522444	990	990	990	990	0
169	20240223	172900	90522444	990	990	990	990	0
170	20240223	172800	90522444	990	990	990	990	0
171	20240223	172700	90522444	990	990	990	990	0
172	20240223	172600	90522444	990	990	990	990	0
173	20240223	172500	90522444	990	990	990	990	0
174	20240223	172400	90522444	990	990	990	990	0
175	20240223	172300	90522444	990	990	990	990	0
176	20240223	172200	90522444	990	990	990	990	0
177	20240223	172100	90522444	990	990	990	990	0
178	20240223	172000	90522444	990	990	990	990	0
179	20240223	171900	90522444	990	990	990	990	0
180	20240223	171800	90522444	990	990	990	990	0
181	20240223	171700	90522444	990	990	990	990	0
182	20240223	171600	90522444	990	990	990	990	2721
183	20240223	171500	90522444	990	990	990	990	0
184	20240223	171400	90522444	990	990	990	990	0
185	20240223	171300	90522444	990	990	990	990	0
186	20240223	171200	90522444	990	990	990	990	0
187	20240223	171100	90522444	990	990	990	990	0
188	20240223	171000	90522444	990	990	990	990	0
189	20240223	170900	90522444	990	990	990	990	0
190	20240223	170800	90522444	990	990	990	990	0
191	20240223	170700	90522444	990	990	990	990	0
192	20240223	170600	90522444	990	990	990	990	0
193	20240223	170500	90522444	990	990	990	990	0
194	20240223	170400	90522444	990	990	990	990	0
195	20240223	170300	90522444	990	990	990	990	0
196	20240223	170200	90522444	990	990	990	990	0
197	20240223	170100	90522444	990	990	990	990	0
198	20240223	170000	90522444	990	990	990	990	0
199	20240223	165900	90522444	990	990	990	990	0
200	20240223	165800	90522444	990	990	990	990	0
201	20240223	165700	90522444	990	990	990	990	0
202	20240223	165600	90522444	990	990	990	990	0
203	20240223	165500	90522444	990	990	990	990	0
204	20240223	165400	90522444	990	990	990	990	0
205	20240223	165300	90522444	990	990	990	990	0
206	20240223	165200	90522444	990	990	990	990	0
207	20240223	165100	90522444	990	990	990	990	0
208	20240223	165000	90522444	990	990	990	990	0
209	20240223	164900	90522444	990	990	990	990	0
210	20240223	164800	90522444	990	990	990	990	0
211	20240223	164700	90522444	990	990	990	990	0
212	20240223	164600	90522444	990	990	990	990	2721
213	20240223	164500	90522444	990	990	990	990	0
214	20240223	164400	90522444	990	990	990	990	0
215	20240223	164300	90522444	990	990	990	990	0
216	20240223	164200	90522444	990	990	990	990	0
217	20240223	164100	90522444	990	990	990	990	0
218	20240223	164000	90522444	990	990	990	990	0
219	20240223	163900	90522444	990	990	990	990	0
220	20240223	163800	90522444	990	990	990	990	0
221	20240223	163700	90522444	990	990	990	990	0
222	20240223	163600	90522444	990	990	990	990	0
223	20240223	163500	90522444	990	990	990	990	0
224	20240223	163400	90522444	990	990	990	990	0
225	20240223	163300	90522444	990	990	990	990	0
226	20240223	163200	90522444	990	990	990	990	0
227	20240223	163100	90522444	990	990	990	990	0
228	20240223	163000	90522444	990	990	990	990	0
229	20240223	162900	90522444	990	990	990	990	0
230	20240223	162800	90522444	990	990	990	990	0
231	20240223	162700	90522444	990	990	990	990	0
232	20240223	162600	90522444	990	990	990	990	0
233	20240223	162500	90522444	990	990	990	990	0
234	20240223	162400	90522444	990	990	990	990	0
235	20240223	162300	90522444	990	990	990	990	0
236	20240223	162200	90522444	990	990	990	990	0
237	20240223	162100	90522444	990	990	990	990	0
238	20240223	162000	90522444	990	990	990	990	0
239	20240223	161900	90522444	990	990	990	990	0
240	20240223	161800	90522444	990	990	990	990	0
241	20240223	161700	90522444	990	990	990	990	0
242	20240223	161600	90522444	990	990	990	990	2721
243	20240223	161500	90522444	990	990	990	990	0
244	20240223	161400	90522444	990	990	990	990	0
245	20240223	161300	90522444	990	990	990	990	0
246	20240223	161200	90522444	990	990	990	990	0
247	20240223	161100	90522444	990	990	990	990	0
248	20240223	161000	90522444	990	990	990	990	0
249	20240223	160900	90522444	990	990	990	990	0
250	20240223	160800	90522444	990	990	990	990	0
251	20240223	160700	90522444	990	990	990	990	0
252	20240223	160600	90522444	990	990	990	990	0
253	20240223	160500	90522444	990	990	990	990	0
254	20240223	160400	90522444	990	990	990	990	0
255	20240223	160300	90522444	990	990	990	990	0
256	20240223	160200	90522444	990	990	990	990	0
257	20240223	160100	90522444	990	990	990	990	0
258	20240223	160000	90522444	990	990	990	990	0
259	20240223	155900	90522444	990	990	990	990	0
260	20240223	155800	90522444	990	990	990	990	0
261	20240223	155700	90522444	990	990	990	990	0
262	20240223	155600	90522444	990	990	990	990	0
263	20240223	155500	90522444	990	990	990	990	0
264	20240223	155400	90522444	990	990	990	990	0
265	20240223	155300	90522444	990	990	990	990	0
266	20240223	155200	90522444	990	990	990	990	0
267	20240223	155100	90522444	990	990	990	990	0
268	20240223	155000	90522444	990	990	990	990	0
269	20240223	154900	90522444	990	990	990	990	0
270	20240223	154800	90522444	990	990	990	990	0
271	20240223	154700	90522444	990	990	990	990	0
272	20240223	154600	90522444	990	990	990	990	2721
273	20240223	154500	90522444	990	990	990	990	0
274	20240223	154400	90522444	990	990	990	990	0
275	20240223	154300	90522444	990	990	990	990	0
276	20240223	154200	90522444	990	990	990	990	0
277	20240223	154100	90522444	990	990	990	990	0
278	20240223	154000	90522444	990	990	990	990	0
279	20240223	153900	90522444	990	990	990	990	0
280	20240223	153800	90522444	990	990	990	990	0
281	20240223	153700	90522444	990	990	990	990	0
282	20240223	153600	90522444	990	990	990	990	0
283	20240223	153500	90522444	990	990	990	990	0
284	20240223	153400	90522444	990	990	990	990	0
285	20240223	153300	90522444	990	990	990	990	0
286	20240223	153200	90522444	990	990	990	990	0
287	20240223	153100	90522444	990	990	990	990	0
288	20240223	153000	90522444	990	990	990	990	2721
289	20240223	152900	87828654	992	992	992	992	0
290	20240223	152800	87828654	992	992	992	992	0
291	20240223	152700	87828654	992	992	992	992	0
292	20240223	152600	87828654	992	992	992	992	0
293	20240223	152500	87828654	992	992	992	992	0
294	20240223	152400	87828654	992	992	992	992	0
295	20240223	152300	87828654	992	992	992	992	0
296	20240223	152200	87828654	992	992	992	992	0
297	20240223	152100	87828654	992	992	992	992	0
298	20240223	152000	87828654	992	992	992	992	0
299	20240223	151900	87828654	992	992	992	992	0
300	20240223	151800	87828654	992	992	992	992	10
301	20240223	151700	87818734	992	992	992	990	13415
302	20240223	151600	74527633	992	992	992	992	0
303	20240223	151500	74527633	992	992	992	992	3
304	20240223	151400	74524657	993	993	993	993	10
305	20240223	151300	74514727	992	992	992	992	0
306	20240223	151200	74514727	992	992	992	992	0
307	20240223	151100	74514727	992	992	992	992	16
308	20240223	151000	74498855	992	992	992	992	46
309	20240223	150900	74453223	992	992	992	992	0
310	20240223	150800	74453223	992	992	992	992	0
311	20240223	150700	74453223	992	992	992	992	674
312	20240223	150600	73784615	992	993	993	992	34
313	20240223	150500	73750867	993	993	993	992	101
314	20240223	150400	73650595	992	993	993	992	13
315	20240223	150300	73637689	992	992	992	992	10
316	20240223	150200	73627769	992	993	993	992	7
317	20240223	150100	73620820	992	992	992	992	0
318	20240223	150000	73620820	992	993	993	992	13
319	20240223	145900	73607914	992	992	992	992	0
320	20240223	145800	73607914	992	992	992	992	26
321	20240223	145700	73582122	993	993	993	993	1
322	20240223	145600	73581129	992	993	993	992	127
323	20240223	145500	73455053	993	993	993	993	0
324	20240223	145400	73455053	993	993	993	993	8
325	20240223	145300	73447109	992	993	993	992	15
326	20240223	145200	73432218	992	992	992	992	0
327	20240223	145100	73432218	992	992	992	992	0
328	20240223	145000	73432218	992	992	992	992	0
329	20240223	144900	73432218	992	992	992	992	0
330	20240223	144800	73432218	992	992	992	992	0
331	20240223	144700	73432218	992	992	992	992	0
332	20240223	144600	73432218	992	992	994	992	44
333	20240223	144500	73388550	993	993	993	993	10
334	20240223	144400	73378620	992	992	992	992	0
335	20240223	144300	73378620	992	993	993	992	11
336	20240223	144200	73367700	992	992	992	992	0
337	20240223	144100	73367700	992	992	992	992	0
338	20240223	144000	73367700	992	992	992	992	0
339	20240223	143900	73367700	992	994	994	992	15
340	20240223	143800	73352798	992	992	992	992	0
341	20240223	143700	73352798	992	992	992	992	0
342	20240223	143600	73352798	992	993	993	992	29
343	20240223	143500	73324008	994	994	994	994	0
344	20240223	143400	73324008	994	994	994	994	0
345	20240223	143300	73324008	994	994	994	994	0
346	20240223	143200	73324008	994	993	994	993	37
347	20240223	143100	73287256	994	994	994	994	0
348	20240223	143000	73287256	994	994	994	994	0
349	20240223	142900	73287256	994	994	994	994	1
350	20240223	142800	73286262	993	993	993	993	0
351	20240223	142700	73286262	993	993	993	993	0
352	20240223	142600	73286262	993	993	993	993	0
353	20240223	142500	73286262	993	995	995	993	15
354	20240223	142400	73271345	993	993	993	993	0
355	20240223	142300	73271345	993	993	993	993	0
356	20240223	142200	73271345	993	993	993	993	3
357	20240223	142100	73268366	993	993	993	993	0
358	20240223	142000	73268366	993	993	993	993	0
359	20240223	141900	73268366	993	993	993	993	0
360	20240223	141800	73268366	993	996	996	993	15
361	20240223	141700	73253438	993	993	993	993	1
362	20240223	141600	73252445	993	993	993	993	3
363	20240223	141500	73249466	993	993	993	993	0
364	20240223	141400	73249466	993	993	993	993	0
365	20240223	141300	73249466	993	993	993	993	0
366	20240223	141200	73249466	993	993	993	993	0
367	20240223	141100	73249466	993	996	996	993	15
368	20240223	141000	73234538	992	992	992	992	0
369	20240223	140900	73234538	992	994	994	992	1492
370	20240223	140800	71751918	993	993	993	993	432
371	20240223	140700	71322942	992	992	992	992	0
372	20240223	140600	71322942	992	993	993	992	95
373	20240223	140500	71228651	993	993	993	993	1
374	20240223	140400	71227658	992	993	993	992	15
375	20240223	140300	71212767	992	992	992	992	75
376	20240223	140200	71138367	992	992	992	992	0
377	20240223	140100	71138367	992	992	992	992	27
378	20240223	140000	71111583	992	992	992	992	0
379	20240223	135900	71111583	992	992	992	992	0
380	20240223	135800	71111583	992	992	992	992	0
381	20240223	135700	71111583	992	993	993	992	15
382	20240223	135600	71096692	992	993	993	992	53
383	20240223	135500	71044096	992	992	992	992	0
384	20240223	135400	71044096	992	992	992	992	0
385	20240223	135300	71044096	992	992	992	992	25
386	20240223	135200	71019296	992	992	992	992	1
387	20240223	135100	71018304	993	993	993	993	1
388	20240223	135000	71017311	992	992	992	992	0
389	20240223	134900	71017311	992	992	992	992	0
390	20240223	134800	71017311	992	993	993	992	134
391	20240223	134700	70884283	992	992	992	992	1
392	20240223	134600	70883291	992	992	992	992	698
393	20240223	134500	70190875	992	992	992	992	0
394	20240223	134400	70190875	992	992	992	992	0
395	20240223	134300	70190875	992	992	992	992	0
396	20240223	134200	70190875	992	992	992	992	0
397	20240223	134100	70190875	992	992	992	992	26
398	20240223	134000	70165083	992	992	992	992	25
399	20240223	133900	70140283	992	993	993	992	14
400	20240223	133800	70126385	993	993	993	993	1
401	20240223	133700	70125392	991	991	991	991	0
402	20240223	133600	70125392	991	991	991	991	0
403	20240223	133500	70125392	991	991	991	991	0
404	20240223	133400	70125392	991	991	991	991	0
405	20240223	133300	70125392	991	992	992	991	51
406	20240223	133200	70074801	991	991	991	991	0
407	20240223	133100	70074801	991	991	991	991	2
408	20240223	133000	70072819	991	991	991	991	0
409	20240223	132900	70072819	991	991	991	991	0
410	20240223	132800	70072819	991	992	992	991	15
411	20240223	132700	70057946	992	992	992	992	0
412	20240223	132600	70057946	992	992	992	992	0
413	20240223	132500	70057946	992	992	992	992	0
414	20240223	132400	70057946	992	992	992	992	0
415	20240223	132300	70057946	992	992	992	992	1
416	20240223	132200	70056954	991	991	991	991	0
417	20240223	132100	70056954	991	991	991	991	21
418	20240223	132000	70036143	991	992	992	991	14
419	20240223	131900	70022259	990	990	990	990	974
420	20240223	131800	69057999	990	991	991	990	548
421	20240223	131700	68515034	991	991	991	991	0
422	20240223	131600	68515034	991	991	991	991	0
423	20240223	131500	68515034	991	991	991	991	0
424	20240223	131400	68515034	991	991	991	991	0
425	20240223	131300	68515034	991	991	991	991	0
426	20240223	131200	68515034	991	991	991	990	970
427	20240223	131100	67554672	991	991	991	990	416
428	20240223	131000	67142520	991	992	992	991	342
429	20240223	130900	66803596	992	992	992	992	0
430	20240223	130800	66803596	992	995	995	992	1499
431	20240223	130700	65312967	992	992	992	992	0
432	20240223	130600	65312967	992	992	992	992	0
433	20240223	130500	65312967	992	992	992	992	0
434	20240223	130400	65312967	992	992	992	992	0
435	20240223	130300	65312967	992	992	992	992	0
436	20240223	130200	65312967	992	992	992	992	0
437	20240223	130100	65312967	992	992	992	992	0
438	20240223	130000	65312967	992	992	992	992	0
439	20240223	125900	65312967	992	992	992	992	0
440	20240223	125800	65312967	992	992	992	992	40
441	20240223	125700	65273287	991	991	991	991	0
442	20240223	125600	65273287	991	991	991	991	0
443	20240223	125500	65273287	991	991	991	991	0
444	20240223	125400	65273287	991	991	991	990	71
445	20240223	125300	65202959	990	991	993	990	10864
446	20240223	125200	54437252	991	992	992	991	6782
447	20240223	125100	47711245	992	992	992	992	0
448	20240223	125000	47711245	992	992	992	992	0
449	20240223	124900	47711245	992	992	992	992	0
450	20240223	124800	47711245	992	993	993	992	8820
451	20240223	124700	38956749	993	994	994	993	677
452	20240223	124600	38283989	994	994	994	994	32
453	20240223	124500	38252181	994	994	994	994	0
454	20240223	124400	38252181	994	994	994	994	0
455	20240223	124300	38252181	994	994	994	994	0
456	20240223	124200	38252181	994	994	994	994	2
457	20240223	124100	38250193	995	995	995	995	8
458	20240223	124000	38242233	993	993	993	993	0
459	20240223	123900	38242233	993	993	993	993	0
460	20240223	123800	38242233	993	993	993	993	0
461	20240223	123700	38242233	993	993	993	993	1
462	20240223	123600	38241240	993	993	994	993	1382
463	20240223	123500	36868895	994	994	994	994	24
464	20240223	123400	36845039	993	993	993	993	0
465	20240223	123300	36845039	993	993	993	993	49
466	20240223	123200	36796382	994	994	994	994	0
467	20240223	123100	36796382	994	994	994	994	0
468	20240223	123000	36796382	994	994	994	994	6
469	20240223	122900	36790418	993	993	993	993	4
470	20240223	122800	36786446	994	994	994	994	18
471	20240223	122700	36768554	993	994	994	993	50
472	20240223	122600	36718867	994	995	995	994	11
473	20240223	122500	36707925	993	995	995	993	1101
474	20240223	122400	35612947	994	995	995	994	2
475	20240223	122300	35610958	994	994	994	994	0
476	20240223	122200	35610958	994	994	994	994	0
477	20240223	122100	35610958	994	994	994	994	0
478	20240223	122000	35610958	994	994	994	994	3
479	20240223	121900	35607976	994	994	994	994	1
480	20240223	121800	35606982	994	994	994	994	0
481	20240223	121700	35606982	994	994	994	994	0
482	20240223	121600	35606982	994	994	994	994	32
483	20240223	121500	35575174	994	994	994	994	0
484	20240223	121400	35575174	994	994	994	994	0
485	20240223	121300	35575174	994	994	994	994	0
486	20240223	121200	35575174	994	994	994	994	19
487	20240223	121100	35556288	993	995	995	993	11
488	20240223	121000	35545348	994	994	994	994	41
489	20240223	120900	35504594	994	994	994	994	0
490	20240223	120800	35504594	994	994	994	994	22
491	20240223	120700	35482726	994	994	994	994	0
492	20240223	120600	35482726	994	994	994	994	8
493	20240223	120500	35474774	994	994	994	994	0
494	20240223	120400	35474774	994	994	994	994	0
495	20240223	120300	35474774	994	994	994	994	0
496	20240223	120200	35474774	994	994	994	994	0
497	20240223	120100	35474774	994	993	994	993	50
498	20240223	120000	35425101	993	993	993	993	0
499	20240223	115900	35425101	993	993	993	993	0
500	20240223	115800	35425101	993	993	993	993	0
501	20240223	115700	35425101	993	993	993	993	0
502	20240223	115600	35425101	993	995	995	993	11
503	20240223	115500	35414162	993	994	994	993	916
504	20240223	115400	34504152	994	994	994	994	144
505	20240223	115300	34361016	994	994	994	994	0
506	20240223	115200	34361016	994	994	994	994	0
507	20240223	115100	34361016	994	994	994	994	0
508	20240223	115000	34361016	994	994	994	994	0
509	20240223	114900	34361016	994	994	994	994	0
510	20240223	114800	34361016	994	994	994	994	0
511	20240223	114700	34361016	994	994	994	994	0
512	20240223	114600	34361016	994	994	994	994	0
513	20240223	114500	34361016	994	994	994	994	0
514	20240223	114400	34361016	994	994	994	994	0
515	20240223	114300	34361016	994	994	994	994	0
516	20240223	114200	34361016	994	994	994	994	2
517	20240223	114100	34359028	995	995	995	994	15
518	20240223	114000	34344105	994	995	995	994	136
519	20240223	113900	34208821	994	995	995	994	8200
520	20240223	113800	26051993	995	995	995	995	0
521	20240223	113700	26051993	995	995	995	995	0
522	20240223	113600	26051993	995	995	995	995	0
523	20240223	113500	26051993	995	995	995	995	0
524	20240223	113400	26051993	995	995	995	995	0
525	20240223	113300	26051993	995	995	995	995	0
526	20240223	113200	26051993	995	995	995	995	0
527	20240223	113100	26051993	995	995	995	995	19
528	20240223	113000	26033088	995	995	995	995	0
529	20240223	112900	26033088	995	995	995	995	0
530	20240223	112800	26033088	995	995	995	995	0
531	20240223	112700	26033088	995	995	995	995	0
532	20240223	112600	26033088	995	997	997	995	10
533	20240223	112500	26023122	998	998	998	998	0
534	20240223	112400	26023122	998	998	998	998	0
535	20240223	112300	26023122	998	998	998	998	0
536	20240223	112200	26023122	998	998	998	998	0
537	20240223	112100	26023122	998	998	998	998	0
538	20240223	112000	26023122	998	998	998	998	1
539	20240223	111900	26022124	1000	997	1000	995	29
540	20240223	111800	25993210	997	997	997	997	0
541	20240223	111700	25993210	997	996	998	995	418
542	20240223	111600	25576705	995	995	995	995	0
543	20240223	111500	25576705	995	995	995	995	0
544	20240223	111400	25576705	995	995	995	995	0
545	20240223	111300	25576705	995	995	995	995	0
546	20240223	111200	25576705	995	997	997	995	50
547	20240223	111100	25526889	997	997	997	997	8
548	20240223	111000	25518913	995	996	996	995	6
549	20240223	110900	25512940	996	996	996	996	20
550	20240223	110800	25493020	995	995	995	995	0
551	20240223	110700	25493020	995	995	995	995	0
552	20240223	110600	25493020	995	995	995	995	0
553	20240223	110500	25493020	995	995	995	995	0
554	20240223	110400	25493020	995	995	995	995	0
555	20240223	110300	25493020	995	995	995	995	0
556	20240223	110200	25493020	995	995	995	995	0
557	20240223	110100	25493020	995	995	995	995	0
558	20240223	110000	25493020	995	995	995	995	0
559	20240223	105900	25493020	995	995	995	995	0
560	20240223	105800	25493020	995	995	995	995	0
561	20240223	105700	25493020	995	995	995	995	0
562	20240223	105600	25493020	995	998	998	995	11
563	20240223	105500	25482048	995	995	995	995	0
564	20240223	105400	25482048	995	995	995	995	0
565	20240223	105300	25482048	995	995	995	995	0
566	20240223	105200	25482048	995	995	995	995	2
567	20240223	105100	25480058	995	995	995	995	5
568	20240223	105000	25475083	995	995	995	995	0
569	20240223	104900	25475083	995	995	995	995	0
570	20240223	104800	25475083	995	995	995	995	0
571	20240223	104700	25475083	995	995	995	995	0
572	20240223	104600	25475083	995	997	1000	995	1571
573	20240223	104500	23907818	994	994	994	994	0
574	20240223	104400	23907818	994	994	994	994	0
575	20240223	104300	23907818	994	994	994	994	0
576	20240223	104200	23907818	994	994	994	994	0
577	20240223	104100	23907818	994	999	999	994	8165
578	20240223	104000	15784780	996	996	996	996	0
579	20240223	103900	15784780	996	996	996	996	0
580	20240223	103800	15784780	996	996	996	996	0
581	20240223	103700	15784780	996	996	996	996	0
582	20240223	103600	15784780	996	996	996	996	0
583	20240223	103500	15784780	996	996	996	996	0
584	20240223	103400	15784780	996	996	996	996	0
585	20240223	103300	15784780	996	996	996	996	0
586	20240223	103200	15784780	996	999	999	996	1128
587	20240223	103100	14658292	996	997	1000	996	239
588	20240223	103000	14419781	997	997	997	997	0
589	20240223	102900	14419781	997	997	997	997	0
590	20240223	102800	14419781	997	997	997	997	18
591	20240223	102700	14401835	997	997	997	997	6
592	20240223	102600	14395853	997	997	997	997	10
593	20240223	102500	14385883	997	997	997	997	0
594	20240223	102400	14385883	997	997	997	997	29
595	20240223	102300	14356970	997	997	997	997	66
596	20240223	102200	14291168	997	996	997	995	294
597	20240223	102100	13998324	995	997	997	995	301
598	20240223	102000	13698526	996	996	996	996	0
599	20240223	101900	13698526	996	996	996	996	37
600	20240223	101800	13661674	997	997	997	997	100
601	20240223	101700	13561974	995	995	995	995	0
602	20240223	101600	13561974	995	997	997	995	137
603	20240223	101500	13425459	995	995	995	995	0
604	20240223	101400	13425459	995	997	997	995	137
605	20240223	101300	13288944	995	995	995	995	0
606	20240223	101200	13288944	995	995	995	995	0
607	20240223	101100	13288944	995	995	995	995	0
608	20240223	101000	13288944	995	995	995	995	0
609	20240223	100900	13288944	995	995	995	995	0
610	20240223	100800	13288944	995	995	995	995	0
611	20240223	100700	13288944	995	995	995	995	0
612	20240223	100600	13288944	995	995	995	995	0
613	20240223	100500	13288944	995	995	995	995	0
614	20240223	100400	13288944	995	995	995	995	0
615	20240223	100300	13288944	995	995	995	995	0
616	20240223	100200	13288944	995	995	995	995	0
617	20240223	100100	13288944	995	995	995	995	0
618	20240223	100000	13288944	995	995	995	995	0
619	20240223	095900	13288944	995	997	997	995	14
620	20240223	095800	13274994	995	995	995	995	0
621	20240223	095700	13274994	995	995	995	995	0
622	20240223	095600	13274994	995	995	995	995	0
623	20240223	095500	13274994	995	995	995	995	0
624	20240223	095400	13274994	995	996	996	995	57
625	20240223	095300	13218276	995	995	995	995	0
626	20240223	095200	13218276	995	995	995	995	0
627	20240223	095100	13218276	995	995	995	995	0
628	20240223	095000	13218276	995	995	995	995	0
629	20240223	094900	13218276	995	995	995	995	0
630	20240223	094800	13218276	995	995	995	995	0
631	20240223	094700	13218276	995	995	995	995	0
632	20240223	094600	13218276	995	995	995	995	0
633	20240223	094500	13218276	995	995	995	995	0
634	20240223	094400	13218276	995	995	995	995	0
635	20240223	094300	13218276	995	996	996	995	2600
636	20240223	094200	10630806	996	996	996	996	0
637	20240223	094100	10630806	996	997	997	996	419
638	20240223	094000	10213475	997	997	997	996	7
639	20240223	093900	10206501	997	997	997	997	10
640	20240223	093800	10196531	996	996	996	996	0
641	20240223	093700	10196531	996	996	996	996	288
642	20240223	093600	9909683	996	996	996	996	19
643	20240223	093500	9890759	996	996	996	996	0
644	20240223	093400	9890759	996	996	996	996	19
645	20240223	093300	9871835	997	997	997	997	0
646	20240223	093200	9871835	997	997	997	997	0
647	20240223	093100	9871835	997	997	997	997	0
648	20240223	093000	9871835	997	997	997	997	0
649	20240223	092900	9871835	997	997	997	997	110
650	20240223	092800	9762165	996	996	996	996	0
651	20240223	092700	9762165	996	996	996	996	0
652	20240223	092600	9762165	996	996	996	996	286
653	20240223	092500	9477309	997	997	997	997	0
654	20240223	092400	9477309	997	997	997	997	50
655	20240223	092300	9427459	996	997	997	996	22
656	20240223	092200	9405544	997	997	997	997	6
657	20240223	092100	9399562	997	997	997	997	6
658	20240223	092000	9393580	997	997	997	997	1
659	20240223	091900	9392583	997	997	997	997	0
660	20240223	091800	9392583	997	997	997	997	1000
661	20240223	091700	8395583	995	995	995	995	0
662	20240223	091600	8395583	995	996	996	995	1515
663	20240223	091500	6887178	997	997	997	997	0
664	20240223	091400	6887178	997	996	997	996	1020
665	20240223	091300	5870258	997	997	997	997	0
666	20240223	091200	5870258	997	997	997	997	0
667	20240223	091100	5870258	997	996	997	996	2
668	20240223	091000	5868265	997	997	997	997	100
669	20240223	090900	5768565	997	997	997	997	0
670	20240223	090800	5768565	997	997	997	997	0
671	20240223	090700	5768565	997	997	997	997	1
672	20240223	090600	5767568	997	997	997	997	0
673	20240223	090500	5767568	997	997	997	997	0
674	20240223	090400	5767568	997	997	997	997	0
675	20240223	090300	5767568	997	997	997	997	9
676	20240223	090200	5758595	997	997	997	997	0
677	20240223	090100	5758595	997	995	997	994	2829
678	20240223	090000	2941366	995	995	997	995	2955