KissMeData/131760/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	200900	122782213	889	889	889	889	7823
3	20240221	200800	122782213	889	889	889	889	0
4	20240221	200700	122782213	889	889	889	889	0
5	20240221	200600	122782213	889	889	889	889	0
6	20240221	200500	122782213	889	889	889	889	0
7	20240221	200400	122782213	889	889	889	889	0
8	20240221	200300	122782213	889	889	889	889	0
9	20240221	200200	122782213	889	889	889	889	0
10	20240221	200100	122782213	889	889	889	889	0
11	20240221	200000	122782213	889	889	889	889	0
12	20240221	195900	122782213	889	889	889	889	0
13	20240221	195800	122782213	889	889	889	889	0
14	20240221	195700	122782213	889	889	889	889	0
15	20240221	195600	122782213	889	889	889	889	0
16	20240221	195500	122782213	889	889	889	889	0
17	20240221	195400	122782213	889	889	889	889	0
18	20240221	195300	122782213	889	889	889	889	0
19	20240221	195200	122782213	889	889	889	889	0
20	20240221	195100	122782213	889	889	889	889	0
21	20240221	195000	122782213	889	889	889	889	0
22	20240221	194900	122782213	889	889	889	889	0
23	20240221	194800	122782213	889	889	889	889	0
24	20240221	194700	122782213	889	889	889	889	0
25	20240221	194600	122782213	889	889	889	889	0
26	20240221	194500	122782213	889	889	889	889	0
27	20240221	194400	122782213	889	889	889	889	0
28	20240221	194300	122782213	889	889	889	889	0
29	20240221	194200	122782213	889	889	889	889	0
30	20240221	194100	122782213	889	889	889	889	0
31	20240221	194000	122782213	889	889	889	889	0
32	20240221	193900	122782213	889	889	889	889	7823
33	20240221	193800	122782213	889	889	889	889	0
34	20240221	193700	122782213	889	889	889	889	0
35	20240221	193600	122782213	889	889	889	889	0
36	20240221	193500	122782213	889	889	889	889	0
37	20240221	193400	122782213	889	889	889	889	0
38	20240221	193300	122782213	889	889	889	889	0
39	20240221	193200	122782213	889	889	889	889	0
40	20240221	193100	122782213	889	889	889	889	0
41	20240221	193000	122782213	889	889	889	889	0
42	20240221	192900	122782213	889	889	889	889	0
43	20240221	192800	122782213	889	889	889	889	0
44	20240221	192700	122782213	889	889	889	889	0
45	20240221	192600	122782213	889	889	889	889	0
46	20240221	192500	122782213	889	889	889	889	0
47	20240221	192400	122782213	889	889	889	889	0
48	20240221	192300	122782213	889	889	889	889	0
49	20240221	192200	122782213	889	889	889	889	0
50	20240221	192100	122782213	889	889	889	889	0
51	20240221	192000	122782213	889	889	889	889	0
52	20240221	191900	122782213	889	889	889	889	0
53	20240221	191800	122782213	889	889	889	889	0
54	20240221	191700	122782213	889	889	889	889	0
55	20240221	191600	122782213	889	889	889	889	0
56	20240221	191500	122782213	889	889	889	889	0
57	20240221	191400	122782213	889	889	889	889	0
58	20240221	191300	122782213	889	889	889	889	0
59	20240221	191200	122782213	889	889	889	889	0
60	20240221	191100	122782213	889	889	889	889	0
61	20240221	191000	122782213	889	889	889	889	0
62	20240221	190900	122782213	889	889	889	889	7823
63	20240221	190800	122782213	889	889	889	889	0
64	20240221	190700	122782213	889	889	889	889	0
65	20240221	190600	122782213	889	889	889	889	0
66	20240221	190500	122782213	889	889	889	889	0
67	20240221	190400	122782213	889	889	889	889	0
68	20240221	190300	122782213	889	889	889	889	0
69	20240221	190200	122782213	889	889	889	889	0
70	20240221	190100	122782213	889	889	889	889	0
71	20240221	190000	122782213	889	889	889	889	0
72	20240221	185900	122782213	889	889	889	889	0
73	20240221	185800	122782213	889	889	889	889	0
74	20240221	185700	122782213	889	889	889	889	0
75	20240221	185600	122782213	889	889	889	889	0
76	20240221	185500	122782213	889	889	889	889	0
77	20240221	185400	122782213	889	889	889	889	0
78	20240221	185300	122782213	889	889	889	889	0
79	20240221	185200	122782213	889	889	889	889	0
80	20240221	185100	122782213	889	889	889	889	0
81	20240221	185000	122782213	889	889	889	889	0
82	20240221	184900	122782213	889	889	889	889	0
83	20240221	184800	122782213	889	889	889	889	0
84	20240221	184700	122782213	889	889	889	889	0
85	20240221	184600	122782213	889	889	889	889	0
86	20240221	184500	122782213	889	889	889	889	0
87	20240221	184400	122782213	889	889	889	889	0
88	20240221	184300	122782213	889	889	889	889	0
89	20240221	184200	122782213	889	889	889	889	0
90	20240221	184100	122782213	889	889	889	889	0
91	20240221	184000	122782213	889	889	889	889	0
92	20240221	183900	122782213	889	889	889	889	7823
93	20240221	183800	122782213	889	889	889	889	0
94	20240221	183700	122782213	889	889	889	889	0
95	20240221	183600	122782213	889	889	889	889	0
96	20240221	183500	122782213	889	889	889	889	0
97	20240221	183400	122782213	889	889	889	889	0
98	20240221	183300	122782213	889	889	889	889	0
99	20240221	183200	122782213	889	889	889	889	0
100	20240221	183100	122782213	889	889	889	889	0
101	20240221	183000	122782213	889	889	889	889	0
102	20240221	182900	122782213	889	889	889	889	0
103	20240221	182800	122782213	889	889	889	889	0
104	20240221	182700	122782213	889	889	889	889	0
105	20240221	182600	122782213	889	889	889	889	0
106	20240221	182500	122782213	889	889	889	889	0
107	20240221	182400	122782213	889	889	889	889	0
108	20240221	182300	122782213	889	889	889	889	0
109	20240221	182200	122782213	889	889	889	889	0
110	20240221	182100	122782213	889	889	889	889	0
111	20240221	182000	122782213	889	889	889	889	0
112	20240221	181900	122782213	889	889	889	889	0
113	20240221	181800	122782213	889	889	889	889	0
114	20240221	181700	122782213	889	889	889	889	0
115	20240221	181600	122782213	889	889	889	889	0
116	20240221	181500	122782213	889	889	889	889	0
117	20240221	181400	122782213	889	889	889	889	0
118	20240221	181300	122782213	889	889	889	889	0
119	20240221	181200	122782213	889	889	889	889	0
120	20240221	181100	122782213	889	889	889	889	0
121	20240221	181000	122782213	889	889	889	889	0
122	20240221	180900	122782213	889	889	889	889	7823
123	20240221	180800	122782213	889	889	889	889	0
124	20240221	180700	122782213	889	889	889	889	0
125	20240221	180600	122782213	889	889	889	889	0
126	20240221	180500	122782213	889	889	889	889	0
127	20240221	180400	122782213	889	889	889	889	0
128	20240221	180300	122782213	889	889	889	889	0
129	20240221	180200	122782213	889	889	889	889	0
130	20240221	180100	122782213	889	889	889	889	0
131	20240221	180000	122782213	889	889	889	889	0
132	20240221	175900	122782213	889	889	889	889	0
133	20240221	175800	122782213	889	889	889	889	0
134	20240221	175700	122782213	889	889	889	889	0
135	20240221	175600	122782213	889	889	889	889	0
136	20240221	175500	122782213	889	889	889	889	0
137	20240221	175400	122782213	889	889	889	889	0
138	20240221	175300	122782213	889	889	889	889	0
139	20240221	175200	122782213	889	889	889	889	0
140	20240221	175100	122782213	889	889	889	889	0
141	20240221	175000	122782213	889	889	889	889	0
142	20240221	174900	122782213	889	889	889	889	0
143	20240221	174800	122782213	889	889	889	889	0
144	20240221	174700	122782213	889	889	889	889	0
145	20240221	174600	122782213	889	889	889	889	0
146	20240221	174500	122782213	889	889	889	889	0
147	20240221	174400	122782213	889	889	889	889	0
148	20240221	174300	122782213	889	889	889	889	0
149	20240221	174200	122782213	889	889	889	889	0
150	20240221	174100	122782213	889	889	889	889	0
151	20240221	174000	122782213	889	889	889	889	0
152	20240221	173900	122782213	889	889	889	889	7823
153	20240221	173800	122782213	889	889	889	889	0
154	20240221	173700	122782213	889	889	889	889	0
155	20240221	173600	122782213	889	889	889	889	0
156	20240221	173500	122782213	889	889	889	889	0
157	20240221	173400	122782213	889	889	889	889	0
158	20240221	173300	122782213	889	889	889	889	0
159	20240221	173200	122782213	889	889	889	889	0
160	20240221	173100	122782213	889	889	889	889	0
161	20240221	173000	122782213	889	889	889	889	0
162	20240221	172900	122782213	889	889	889	889	0
163	20240221	172800	122782213	889	889	889	889	0
164	20240221	172700	122782213	889	889	889	889	0
165	20240221	172600	122782213	889	889	889	889	0
166	20240221	172500	122782213	889	889	889	889	0
167	20240221	172400	122782213	889	889	889	889	0
168	20240221	172300	122782213	889	889	889	889	0
169	20240221	172200	122782213	889	889	889	889	0
170	20240221	172100	122782213	889	889	889	889	0
171	20240221	172000	122782213	889	889	889	889	0
172	20240221	171900	122782213	889	889	889	889	0
173	20240221	171800	122782213	889	889	889	889	0
174	20240221	171700	122782213	889	889	889	889	0
175	20240221	171600	122782213	889	889	889	889	0
176	20240221	171500	122782213	889	889	889	889	0
177	20240221	171400	122782213	889	889	889	889	0
178	20240221	171300	122782213	889	889	889	889	0
179	20240221	171200	122782213	889	889	889	889	0
180	20240221	171100	122782213	889	889	889	889	0
181	20240221	171000	122782213	889	889	889	889	0
182	20240221	170900	122782213	889	889	889	889	7823
183	20240221	170800	122782213	889	889	889	889	0
184	20240221	170700	122782213	889	889	889	889	0
185	20240221	170600	122782213	889	889	889	889	0
186	20240221	170500	122782213	889	889	889	889	0
187	20240221	170400	122782213	889	889	889	889	0
188	20240221	170300	122782213	889	889	889	889	0
189	20240221	170200	122782213	889	889	889	889	0
190	20240221	170100	122782213	889	889	889	889	0
191	20240221	170000	122782213	889	889	889	889	0
192	20240221	165900	122782213	889	889	889	889	0
193	20240221	165800	122782213	889	889	889	889	0
194	20240221	165700	122782213	889	889	889	889	0
195	20240221	165600	122782213	889	889	889	889	0
196	20240221	165500	122782213	889	889	889	889	0
197	20240221	165400	122782213	889	889	889	889	0
198	20240221	165300	122782213	889	889	889	889	0
199	20240221	165200	122782213	889	889	889	889	0
200	20240221	165100	122782213	889	889	889	889	0
201	20240221	165000	122782213	889	889	889	889	0
202	20240221	164900	122782213	889	889	889	889	0
203	20240221	164800	122782213	889	889	889	889	0
204	20240221	164700	122782213	889	889	889	889	0
205	20240221	164600	122782213	889	889	889	889	0
206	20240221	164500	122782213	889	889	889	889	0
207	20240221	164400	122782213	889	889	889	889	0
208	20240221	164300	122782213	889	889	889	889	0
209	20240221	164200	122782213	889	889	889	889	0
210	20240221	164100	122782213	889	889	889	889	0
211	20240221	164000	122782213	889	889	889	889	0
212	20240221	163900	122782213	889	889	889	889	7823
213	20240221	163800	122782213	889	889	889	889	0
214	20240221	163700	122782213	889	889	889	889	0
215	20240221	163600	122782213	889	889	889	889	0
216	20240221	163500	122782213	889	889	889	889	0
217	20240221	163400	122782213	889	889	889	889	0
218	20240221	163300	122782213	889	889	889	889	0
219	20240221	163200	122782213	889	889	889	889	0
220	20240221	163100	122782213	889	889	889	889	0
221	20240221	163000	122782213	889	889	889	889	0
222	20240221	162900	122782213	889	889	889	889	0
223	20240221	162800	122782213	889	889	889	889	0
224	20240221	162700	122782213	889	889	889	889	0
225	20240221	162600	122782213	889	889	889	889	0
226	20240221	162500	122782213	889	889	889	889	0
227	20240221	162400	122782213	889	889	889	889	0
228	20240221	162300	122782213	889	889	889	889	0
229	20240221	162200	122782213	889	889	889	889	0
230	20240221	162100	122782213	889	889	889	889	0
231	20240221	162000	122782213	889	889	889	889	0
232	20240221	161900	122782213	889	889	889	889	0
233	20240221	161800	122782213	889	889	889	889	0
234	20240221	161700	122782213	889	889	889	889	0
235	20240221	161600	122782213	889	889	889	889	0
236	20240221	161500	122782213	889	889	889	889	0
237	20240221	161400	122782213	889	889	889	889	0
238	20240221	161300	122782213	889	889	889	889	0
239	20240221	161200	122782213	889	889	889	889	0
240	20240221	161100	122782213	889	889	889	889	0
241	20240221	161000	122782213	889	889	889	889	0
242	20240221	160900	122782213	889	889	889	889	7823
243	20240221	160800	122782213	889	889	889	889	0
244	20240221	160700	122782213	889	889	889	889	0
245	20240221	160600	122782213	889	889	889	889	0
246	20240221	160500	122782213	889	889	889	889	0
247	20240221	160400	122782213	889	889	889	889	0
248	20240221	160300	122782213	889	889	889	889	0
249	20240221	160200	122782213	889	889	889	889	0
250	20240221	160100	122782213	889	889	889	889	0
251	20240221	160000	122782213	889	889	889	889	0
252	20240221	155900	122782213	889	889	889	889	0
253	20240221	155800	122782213	889	889	889	889	0
254	20240221	155700	122782213	889	889	889	889	0
255	20240221	155600	122782213	889	889	889	889	0
256	20240221	155500	122782213	889	889	889	889	0
257	20240221	155400	122782213	889	889	889	889	0
258	20240221	155300	122782213	889	889	889	889	0
259	20240221	155200	122782213	889	889	889	889	0
260	20240221	155100	122782213	889	889	889	889	0
261	20240221	155000	122782213	889	889	889	889	0
262	20240221	154900	122782213	889	889	889	889	0
263	20240221	154800	122782213	889	889	889	889	0
264	20240221	154700	122782213	889	889	889	889	0
265	20240221	154600	122782213	889	889	889	889	0
266	20240221	154500	122782213	889	889	889	889	0
267	20240221	154400	122782213	889	889	889	889	0
268	20240221	154300	122782213	889	889	889	889	0
269	20240221	154200	122782213	889	889	889	889	0
270	20240221	154100	122782213	889	889	889	889	0
271	20240221	154000	122782213	889	889	889	889	0
272	20240221	153900	122782213	889	889	889	889	7823
273	20240221	153800	122782213	889	889	889	889	0
274	20240221	153700	122782213	889	889	889	889	0
275	20240221	153600	122782213	889	889	889	889	0
276	20240221	153500	122782213	889	889	889	889	0
277	20240221	153400	122782213	889	889	889	889	0
278	20240221	153300	122782213	889	889	889	889	0
279	20240221	153200	122782213	889	889	889	889	0
280	20240221	153100	122782213	889	889	889	889	0
281	20240221	153000	122782213	889	889	889	889	7823
282	20240221	152900	115827566	892	892	892	892	0
283	20240221	152800	115827566	892	892	892	892	0
284	20240221	152700	115827566	892	892	892	892	0
285	20240221	152600	115827566	892	892	892	892	0
286	20240221	152500	115827566	892	892	892	892	0
287	20240221	152400	115827566	892	892	892	892	0
288	20240221	152300	115827566	892	892	892	892	0
289	20240221	152200	115827566	892	892	892	892	0
290	20240221	152100	115827566	892	892	892	892	0
291	20240221	152000	115827566	892	892	892	892	0
292	20240221	151900	115827566	892	892	892	892	0
293	20240221	151800	115827566	892	892	892	892	1
294	20240221	151700	115826674	890	890	890	890	310
295	20240221	151600	115550774	892	892	892	892	59
296	20240221	151500	115498146	892	892	892	892	2
297	20240221	151400	115496362	891	891	891	891	0
298	20240221	151300	115496362	891	891	891	891	1
299	20240221	151200	115495471	892	892	892	892	100
300	20240221	151100	115406271	892	892	892	892	1
301	20240221	151000	115405379	891	891	891	891	500
302	20240221	150900	114959879	889	889	889	889	0
303	20240221	150800	114959879	889	889	889	889	0
304	20240221	150700	114959879	889	889	889	889	0
305	20240221	150600	114959879	889	889	889	889	0
306	20240221	150500	114959879	889	889	889	889	0
307	20240221	150400	114959879	889	889	889	889	0
308	20240221	150300	114959879	889	889	889	889	0
309	20240221	150200	114959879	889	889	889	889	0
310	20240221	150100	114959879	889	889	889	889	650
311	20240221	150000	114382029	891	891	891	891	1
312	20240221	145900	114381138	889	890	890	889	50
313	20240221	145800	114336674	890	890	890	890	0
314	20240221	145700	114336674	890	890	890	890	1
315	20240221	145600	114335784	889	889	889	889	0
316	20240221	145500	114335784	889	889	889	889	15
317	20240221	145400	114322449	891	890	891	889	70
318	20240221	145300	114260180	893	890	893	889	500
319	20240221	145200	113815173	890	889	890	889	1007
320	20240221	145100	112918945	889	890	890	889	1201
321	20240221	145000	111850061	891	891	891	891	6
322	20240221	144900	111844715	891	891	891	891	0
323	20240221	144800	111844715	891	889	891	889	592
324	20240221	144700	111318261	891	891	891	891	1
325	20240221	144600	111317370	890	889	890	889	42
326	20240221	144500	111280031	890	889	890	889	2
327	20240221	144400	111278252	890	890	890	890	1
328	20240221	144300	111277362	890	890	890	890	3
329	20240221	144200	111274692	890	890	890	890	101
330	20240221	144100	111184802	890	890	890	890	0
331	20240221	144000	111184802	890	890	890	890	328
332	20240221	143900	110892882	893	893	893	893	0
333	20240221	143800	110892882	893	893	893	893	25
334	20240221	143700	110870557	892	892	892	892	250
335	20240221	143600	110647557	892	892	892	890	206
336	20240221	143500	110463814	892	892	892	892	0
337	20240221	143400	110463814	892	892	892	892	0
338	20240221	143300	110463814	892	893	893	892	5
339	20240221	143200	110459353	893	893	893	893	1
340	20240221	143100	110458460	895	895	895	895	0
341	20240221	143000	110458460	895	895	895	895	0
342	20240221	142900	110458460	895	895	895	895	0
343	20240221	142800	110458460	895	895	895	895	0
344	20240221	142700	110458460	895	895	895	895	0
345	20240221	142600	110458460	895	895	895	895	0
346	20240221	142500	110458460	895	895	895	895	0
347	20240221	142400	110458460	895	895	895	895	6709
348	20240221	142300	104453905	895	894	895	894	108
349	20240221	142200	104357253	893	892	893	892	8
350	20240221	142100	104350113	892	893	893	892	85
351	20240221	142000	104274248	893	893	893	893	45
352	20240221	141900	104234063	893	893	894	893	992
353	20240221	141800	103347300	892	892	894	892	625
354	20240221	141700	102789041	893	892	893	892	10
355	20240221	141600	102780119	891	891	891	891	222
356	20240221	141500	102582317	892	892	892	892	0
357	20240221	141400	102582317	892	892	892	892	741
358	20240221	141300	101921345	889	889	889	889	0
359	20240221	141200	101921345	889	889	889	889	100
360	20240221	141100	101832445	888	888	888	888	0
361	20240221	141000	101832445	888	888	888	888	0
362	20240221	140900	101832445	888	888	888	888	0
363	20240221	140800	101832445	888	888	888	888	0
364	20240221	140700	101832445	888	888	888	888	2416
365	20240221	140600	99687037	888	889	889	888	4651
366	20240221	140500	95556295	889	889	889	889	40
367	20240221	140400	95520735	889	889	889	889	0
368	20240221	140300	95520735	889	891	891	889	7000
369	20240221	140200	89288462	892	892	892	892	866
370	20240221	140100	88515990	892	892	892	892	0
371	20240221	140000	88515990	892	892	892	892	1
372	20240221	135900	88515098	892	892	892	892	18
373	20240221	135800	88499042	892	893	893	892	514
374	20240221	135700	88040129	893	893	893	893	0
375	20240221	135600	88040129	893	893	893	893	9
376	20240221	135500	88032092	894	893	894	893	16
377	20240221	135400	88017796	893	893	893	893	227
378	20240221	135300	87815085	893	893	893	893	0
379	20240221	135200	87815085	893	893	893	893	0
380	20240221	135100	87815085	893	893	893	893	0
381	20240221	135000	87815085	893	893	893	893	0
382	20240221	134900	87815085	893	893	893	893	0
383	20240221	134800	87815085	893	893	893	893	8
384	20240221	134700	87807941	893	893	893	893	7
385	20240221	134600	87801690	893	895	895	893	207
386	20240221	134500	87616439	895	895	895	895	0
387	20240221	134400	87616439	895	895	895	895	0
388	20240221	134300	87616439	895	895	895	895	1
389	20240221	134200	87615544	893	893	893	893	0
390	20240221	134100	87615544	893	893	893	893	0
391	20240221	134000	87615544	893	893	893	893	0
392	20240221	133900	87615544	893	893	893	893	0
393	20240221	133800	87615544	893	893	893	893	7
394	20240221	133700	87609293	893	893	893	893	2
395	20240221	133600	87607507	892	894	894	892	1003
396	20240221	133500	86711975	894	895	895	894	103
397	20240221	133400	86619793	895	895	895	895	0
398	20240221	133300	86619793	895	895	895	895	0
399	20240221	133200	86619793	895	895	895	895	0
400	20240221	133100	86619793	895	895	895	895	0
401	20240221	133000	86619793	895	895	895	895	0
402	20240221	132900	86619793	895	895	895	895	0
403	20240221	132800	86619793	895	895	895	895	0
404	20240221	132700	86619793	895	895	895	895	0
405	20240221	132600	86619793	895	895	895	895	0
406	20240221	132500	86619793	895	895	895	895	1
407	20240221	132400	86618898	894	894	894	894	0
408	20240221	132300	86618898	894	894	894	894	0
409	20240221	132200	86618898	894	894	894	894	0
410	20240221	132100	86618898	894	894	894	894	1
411	20240221	132000	86618004	894	894	894	894	1
412	20240221	131900	86617110	894	894	894	894	47
413	20240221	131800	86575092	894	894	894	894	0
414	20240221	131700	86575092	894	894	894	894	0
415	20240221	131600	86575092	894	894	894	894	1
416	20240221	131500	86574198	893	893	893	893	0
417	20240221	131400	86574198	893	893	893	893	0
418	20240221	131300	86574198	893	893	893	893	0
419	20240221	131200	86574198	893	893	893	893	0
420	20240221	131100	86574198	893	893	893	893	0
421	20240221	131000	86574198	893	893	893	893	0
422	20240221	130900	86574198	893	893	893	893	5
423	20240221	130800	86569733	894	894	894	894	0
424	20240221	130700	86569733	894	894	894	894	0
425	20240221	130600	86569733	894	893	894	893	11
426	20240221	130500	86559902	893	893	893	893	4
427	20240221	130400	86556330	894	893	894	893	72
428	20240221	130300	86491966	893	894	894	893	58
429	20240221	130200	86440116	894	894	894	894	2
430	20240221	130100	86438328	894	894	894	894	1
431	20240221	130000	86437434	893	893	893	893	0
432	20240221	125900	86437434	893	893	893	893	0
433	20240221	125800	86437434	893	893	893	893	1
434	20240221	125700	86436541	893	893	893	893	18
435	20240221	125600	86420467	893	893	893	893	401
436	20240221	125500	86062374	893	894	894	893	107
437	20240221	125400	85966720	894	894	894	894	4
438	20240221	125300	85963144	894	894	894	894	11
439	20240221	125200	85953310	894	894	894	894	108
440	20240221	125100	85856758	894	894	894	894	204
441	20240221	125000	85674382	894	894	894	894	1
442	20240221	124900	85673488	894	893	894	893	11
443	20240221	124800	85663655	894	893	894	893	6
444	20240221	124700	85658292	894	894	894	893	31
445	20240221	124600	85630579	894	894	894	894	15
446	20240221	124500	85617169	894	894	894	894	0
447	20240221	124400	85617169	894	894	894	894	0
448	20240221	124300	85617169	894	894	894	894	0
449	20240221	124200	85617169	894	894	894	894	0
450	20240221	124100	85617169	894	893	894	893	15
451	20240221	124000	85603764	893	894	894	893	50
452	20240221	123900	85559082	894	894	894	894	89
453	20240221	123800	85479516	894	895	895	894	1238
454	20240221	123700	84371592	896	896	896	896	5
455	20240221	123600	84367112	896	896	896	896	12
456	20240221	123500	84356360	896	896	896	896	0
457	20240221	123400	84356360	896	896	896	896	2
458	20240221	123300	84354568	896	895	897	895	43
459	20240221	123200	84316019	895	895	895	895	93
460	20240221	123100	84232784	895	896	896	895	66
461	20240221	123000	84173666	896	896	896	896	2
462	20240221	122900	84171874	895	895	895	895	0
463	20240221	122800	84171874	895	895	895	895	22
464	20240221	122700	84152184	895	895	895	895	48
465	20240221	122600	84109224	895	895	895	895	33
466	20240221	122500	84079689	897	897	897	895	52
467	20240221	122400	84033047	897	897	897	897	0
468	20240221	122300	84033047	897	897	897	897	0
469	20240221	122200	84033047	897	897	897	897	0
470	20240221	122100	84033047	897	897	897	897	0
471	20240221	122000	84033047	897	897	897	897	0
472	20240221	121900	84033047	897	897	897	897	0
473	20240221	121800	84033047	897	897	897	897	0
474	20240221	121700	84033047	897	897	897	897	0
475	20240221	121600	84033047	897	897	897	897	0
476	20240221	121500	84033047	897	897	897	897	10
477	20240221	121400	84024077	897	897	897	897	3
478	20240221	121300	84021386	897	897	897	897	0
479	20240221	121200	84021386	897	897	897	897	3
480	20240221	121100	84018695	897	897	897	897	2
481	20240221	121000	84016901	895	895	895	895	18
482	20240221	120900	84000791	893	893	893	893	0
483	20240221	120800	84000791	893	893	893	893	0
484	20240221	120700	84000791	893	893	893	893	0
485	20240221	120600	84000791	893	893	893	893	0
486	20240221	120500	84000791	893	893	893	893	0
487	20240221	120400	84000791	893	893	893	893	0
488	20240221	120300	84000791	893	893	893	893	0
489	20240221	120200	84000791	893	893	893	893	0
490	20240221	120100	84000791	893	893	893	893	266
491	20240221	120000	83763253	893	893	893	893	151
492	20240221	115900	83628410	893	893	893	893	59
493	20240221	115800	83575723	893	893	893	893	559
494	20240221	115700	83076536	899	899	899	899	0
495	20240221	115600	83076536	899	899	899	899	0
496	20240221	115500	83076536	899	899	899	899	0
497	20240221	115400	83076536	899	899	899	899	0
498	20240221	115300	83076536	899	899	899	899	0
499	20240221	115200	83076536	899	899	899	899	0
500	20240221	115100	83076536	899	899	899	899	0
501	20240221	115000	83076536	899	899	899	899	0
502	20240221	114900	83076536	899	899	899	899	0
503	20240221	114800	83076536	899	899	899	899	0
504	20240221	114700	83076536	899	899	899	899	0
505	20240221	114600	83076536	899	899	899	899	0
506	20240221	114500	83076536	899	899	899	899	0
507	20240221	114400	83076536	899	899	899	899	0
508	20240221	114300	83076536	899	899	899	899	0
509	20240221	114200	83076536	899	899	899	899	1
510	20240221	114100	83075637	892	894	894	892	1181
511	20240221	114000	82021879	899	899	899	899	0
512	20240221	113900	82021879	899	899	899	899	0
513	20240221	113800	82021879	899	899	899	899	1
514	20240221	113700	82020980	893	893	893	893	0
515	20240221	113600	82020980	893	893	893	893	25
516	20240221	113500	81998655	893	893	893	893	0
517	20240221	113400	81998655	893	893	893	893	0
518	20240221	113300	81998655	893	894	894	893	685
519	20240221	113200	81386917	893	893	893	893	0
520	20240221	113100	81386917	893	893	893	893	0
521	20240221	113000	81386917	893	893	893	893	0
522	20240221	112900	81386917	893	898	898	893	500
523	20240221	112800	80938547	900	900	900	900	0
524	20240221	112700	80938547	900	900	900	900	0
525	20240221	112600	80938547	900	900	900	900	0
526	20240221	112500	80938547	900	900	900	900	0
527	20240221	112400	80938547	900	900	900	900	0
528	20240221	112300	80938547	900	900	900	900	8
529	20240221	112200	80931347	900	900	900	900	0
530	20240221	112100	80931347	900	900	900	900	0
531	20240221	112000	80931347	900	900	900	900	65
532	20240221	111900	80872847	903	903	903	903	0
533	20240221	111800	80872847	903	903	903	903	0
534	20240221	111700	80872847	903	903	903	903	0
535	20240221	111600	80872847	903	903	903	903	0
536	20240221	111500	80872847	903	903	903	903	2
537	20240221	111400	80871041	904	904	904	904	0
538	20240221	111300	80871041	904	904	904	904	0
539	20240221	111200	80871041	904	903	904	903	686
540	20240221	111100	80251003	904	904	904	904	2000
541	20240221	111000	78443003	903	899	903	899	1653
542	20240221	110900	76950356	903	901	903	900	104
543	20240221	110800	76856471	899	902	902	899	221
544	20240221	110700	76657462	902	902	902	902	0
545	20240221	110600	76657462	902	902	902	902	0
546	20240221	110500	76657462	902	902	902	902	1
547	20240221	110400	76656560	902	902	902	902	0
548	20240221	110300	76656560	902	902	902	902	10
549	20240221	110200	76647540	902	902	902	902	10
550	20240221	110100	76638520	903	903	903	903	0
551	20240221	110000	76638520	903	903	903	903	0
552	20240221	105900	76638520	903	903	903	903	0
553	20240221	105800	76638520	903	903	903	903	0
554	20240221	105700	76638520	903	903	903	903	0
555	20240221	105600	76638520	903	903	903	903	0
556	20240221	105500	76638520	903	903	903	903	0
557	20240221	105400	76638520	903	903	903	903	0
558	20240221	105300	76638520	903	903	903	903	0
559	20240221	105200	76638520	903	903	903	903	0
560	20240221	105100	76638520	903	903	903	903	0
561	20240221	105000	76638520	903	900	903	900	102
562	20240221	104900	76546715	905	904	905	904	6
563	20240221	104800	76541290	903	903	905	903	37
564	20240221	104700	76507871	905	900	905	900	955
565	20240221	104600	75648150	905	900	905	900	17
566	20240221	104500	75632817	900	900	900	900	1
567	20240221	104400	75631917	896	896	896	896	1
568	20240221	104300	75631021	899	899	899	899	0
569	20240221	104200	75631021	899	899	899	899	1
570	20240221	104100	75630122	899	899	899	899	37
571	20240221	104000	75596859	900	900	900	900	0
572	20240221	103900	75596859	900	899	900	899	1010
573	20240221	103800	74687869	899	899	899	899	20
574	20240221	103700	74669889	900	900	900	900	0
575	20240221	103600	74669889	900	897	900	897	4500
576	20240221	103500	70621739	897	897	897	897	0
577	20240221	103400	70621739	897	897	897	897	0
578	20240221	103300	70621739	897	897	897	897	0
579	20240221	103200	70621739	897	897	897	897	1
580	20240221	103100	70620842	891	891	891	891	0
581	20240221	103000	70620842	891	891	891	891	0
582	20240221	102900	70620842	891	891	891	891	200
583	20240221	102800	70442642	897	897	897	897	10
584	20240221	102700	70433672	897	897	897	897	30
585	20240221	102600	70406762	897	897	897	897	0
586	20240221	102500	70406762	897	897	897	897	7
587	20240221	102400	70400483	897	897	897	897	0
588	20240221	102300	70400483	897	897	897	897	0
589	20240221	102200	70400483	897	897	897	897	0
590	20240221	102100	70400483	897	897	897	897	2
591	20240221	102000	70398689	897	897	897	897	1
592	20240221	101900	70397792	897	895	897	895	1516
593	20240221	101800	69040969	895	895	895	895	0
594	20240221	101700	69040969	895	895	895	895	1
595	20240221	101600	69040074	889	889	889	889	0
596	20240221	101500	69040074	889	890	890	889	120
597	20240221	101400	68933325	895	895	895	895	1
598	20240221	101300	68932430	890	890	890	890	177
599	20240221	101200	68774900	895	895	895	895	11
600	20240221	101100	68765055	895	889	895	889	902
601	20240221	101000	67963165	885	893	893	885	14004
602	20240221	100900	55511468	893	893	893	893	0
603	20240221	100800	55511468	893	896	896	893	502
604	20240221	100700	55062937	896	893	896	893	2
605	20240221	100600	55061148	896	896	896	896	208
606	20240221	100500	54874780	896	896	896	896	1
607	20240221	100400	54873884	896	895	896	895	3
608	20240221	100300	54871197	895	893	895	893	1162
609	20240221	100200	53833331	893	893	893	893	34
610	20240221	100100	53802969	893	893	893	891	680
611	20240221	100000	53196475	893	898	898	891	835
612	20240221	095900	52451893	890	899	899	890	32219
613	20240221	095800	23697764	899	899	899	899	56
614	20240221	095700	23647420	898	898	898	898	0
615	20240221	095600	23647420	898	898	898	898	0
616	20240221	095500	23647420	898	898	898	898	0
617	20240221	095400	23647420	898	898	898	898	7
618	20240221	095300	23641134	898	898	898	898	44
619	20240221	095200	23601622	899	898	899	898	154
620	20240221	095100	23463219	898	898	898	898	1042
621	20240221	095000	22527503	898	898	898	898	145
622	20240221	094900	22397293	898	899	899	898	3
623	20240221	094800	22394597	899	898	899	898	34
624	20240221	094700	22364060	898	898	898	898	1
625	20240221	094600	22363162	899	900	900	899	17
626	20240221	094500	22347874	899	899	899	898	11
627	20240221	094400	22337987	898	898	898	898	0
628	20240221	094300	22337987	898	899	899	898	200
629	20240221	094200	22158377	900	900	900	900	0
630	20240221	094100	22158377	900	898	900	898	25
631	20240221	094000	22135923	898	899	899	898	2
632	20240221	093900	22134126	898	900	900	898	1080
633	20240221	093800	21164242	900	900	900	900	1
634	20240221	093700	21163342	900	900	900	900	0
635	20240221	093600	21163342	900	900	900	900	0
636	20240221	093500	21163342	900	900	900	900	0
637	20240221	093400	21163342	900	900	900	900	0
638	20240221	093300	21163342	900	900	900	900	500
639	20240221	093200	20713342	900	900	900	900	0
640	20240221	093100	20713342	900	900	900	900	3
641	20240221	093000	20710642	900	900	900	900	0
642	20240221	092900	20710642	900	900	900	900	0
643	20240221	092800	20710642	900	900	900	900	0
644	20240221	092700	20710642	900	900	900	900	10
645	20240221	092600	20701642	900	900	900	900	2
646	20240221	092500	20699842	899	899	899	899	0
647	20240221	092400	20699842	899	899	899	899	260
648	20240221	092300	20466102	900	898	900	898	598
649	20240221	092200	19928372	898	898	898	898	1
650	20240221	092100	19927474	898	898	898	898	8
651	20240221	092000	19920290	898	899	899	898	23
652	20240221	091900	19899621	898	897	899	897	205
653	20240221	091800	19715332	898	898	898	898	2
654	20240221	091700	19713536	898	899	899	890	5712
655	20240221	091600	14620586	900	894	900	894	8
656	20240221	091500	14613422	891	891	891	891	0
657	20240221	091400	14613422	891	895	900	891	9293
658	20240221	091300	6319201	895	900	900	895	1023
659	20240221	091200	5402683	899	900	900	899	447
660	20240221	091100	5000803	904	903	904	903	1000
661	20240221	091000	4097721	904	904	904	904	0
662	20240221	090900	4097721	904	899	904	895	502
663	20240221	090800	3647997	897	897	897	897	0
664	20240221	090700	3647997	897	904	904	897	1005
665	20240221	090600	2740484	903	903	903	903	100
666	20240221	090500	2650184	903	903	903	903	1
667	20240221	090400	2649281	904	900	904	895	2202
668	20240221	090300	677669	901	905	905	901	520
669	20240221	090200	208609	910	910	910	910	0
670	20240221	090100	208609	910	910	910	910	0
671	20240221	090000	208609	910	911	911	910	229