KissMeData/331520/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	210700	68737216	888	888	888	888	4679
3	20240222	210600	68737216	888	888	888	888	0
4	20240222	210500	68737216	888	888	888	888	0
5	20240222	210400	68737216	888	888	888	888	0
6	20240222	210300	68737216	888	888	888	888	0
7	20240222	210200	68737216	888	888	888	888	0
8	20240222	210100	68737216	888	888	888	888	0
9	20240222	210000	68737216	888	888	888	888	0
10	20240222	205900	68737216	888	888	888	888	0
11	20240222	205800	68737216	888	888	888	888	0
12	20240222	205700	68737216	888	888	888	888	0
13	20240222	205600	68737216	888	888	888	888	0
14	20240222	205500	68737216	888	888	888	888	0
15	20240222	205400	68737216	888	888	888	888	0
16	20240222	205300	68737216	888	888	888	888	0
17	20240222	205200	68737216	888	888	888	888	0
18	20240222	205100	68737216	888	888	888	888	0
19	20240222	205000	68737216	888	888	888	888	0
20	20240222	204900	68737216	888	888	888	888	0
21	20240222	204800	68737216	888	888	888	888	0
22	20240222	204700	68737216	888	888	888	888	0
23	20240222	204600	68737216	888	888	888	888	0
24	20240222	204500	68737216	888	888	888	888	0
25	20240222	204400	68737216	888	888	888	888	0
26	20240222	204300	68737216	888	888	888	888	0
27	20240222	204200	68737216	888	888	888	888	0
28	20240222	204100	68737216	888	888	888	888	0
29	20240222	204000	68737216	888	888	888	888	0
30	20240222	203900	68737216	888	888	888	888	0
31	20240222	203800	68737216	888	888	888	888	0
32	20240222	203700	68737216	888	888	888	888	4679
33	20240222	203600	68737216	888	888	888	888	0
34	20240222	203500	68737216	888	888	888	888	0
35	20240222	203400	68737216	888	888	888	888	0
36	20240222	203300	68737216	888	888	888	888	0
37	20240222	203200	68737216	888	888	888	888	0
38	20240222	203100	68737216	888	888	888	888	0
39	20240222	203000	68737216	888	888	888	888	0
40	20240222	202900	68737216	888	888	888	888	0
41	20240222	202800	68737216	888	888	888	888	0
42	20240222	202700	68737216	888	888	888	888	0
43	20240222	202600	68737216	888	888	888	888	0
44	20240222	202500	68737216	888	888	888	888	0
45	20240222	202400	68737216	888	888	888	888	0
46	20240222	202300	68737216	888	888	888	888	0
47	20240222	202200	68737216	888	888	888	888	0
48	20240222	202100	68737216	888	888	888	888	0
49	20240222	202000	68737216	888	888	888	888	0
50	20240222	201900	68737216	888	888	888	888	0
51	20240222	201800	68737216	888	888	888	888	0
52	20240222	201700	68737216	888	888	888	888	0
53	20240222	201600	68737216	888	888	888	888	0
54	20240222	201500	68737216	888	888	888	888	0
55	20240222	201400	68737216	888	888	888	888	0
56	20240222	201300	68737216	888	888	888	888	0
57	20240222	201200	68737216	888	888	888	888	0
58	20240222	201100	68737216	888	888	888	888	0
59	20240222	201000	68737216	888	888	888	888	0
60	20240222	200900	68737216	888	888	888	888	0
61	20240222	200800	68737216	888	888	888	888	0
62	20240222	200700	68737216	888	888	888	888	4679
63	20240222	200600	68737216	888	888	888	888	0
64	20240222	200500	68737216	888	888	888	888	0
65	20240222	200400	68737216	888	888	888	888	0
66	20240222	200300	68737216	888	888	888	888	0
67	20240222	200200	68737216	888	888	888	888	0
68	20240222	200100	68737216	888	888	888	888	0
69	20240222	200000	68737216	888	888	888	888	0
70	20240222	195900	68737216	888	888	888	888	0
71	20240222	195800	68737216	888	888	888	888	0
72	20240222	195700	68737216	888	888	888	888	0
73	20240222	195600	68737216	888	888	888	888	0
74	20240222	195500	68737216	888	888	888	888	0
75	20240222	195400	68737216	888	888	888	888	0
76	20240222	195300	68737216	888	888	888	888	0
77	20240222	195200	68737216	888	888	888	888	0
78	20240222	195100	68737216	888	888	888	888	0
79	20240222	195000	68737216	888	888	888	888	0
80	20240222	194900	68737216	888	888	888	888	0
81	20240222	194800	68737216	888	888	888	888	0
82	20240222	194700	68737216	888	888	888	888	0
83	20240222	194600	68737216	888	888	888	888	0
84	20240222	194500	68737216	888	888	888	888	0
85	20240222	194400	68737216	888	888	888	888	0
86	20240222	194300	68737216	888	888	888	888	0
87	20240222	194200	68737216	888	888	888	888	0
88	20240222	194100	68737216	888	888	888	888	0
89	20240222	194000	68737216	888	888	888	888	0
90	20240222	193900	68737216	888	888	888	888	0
91	20240222	193800	68737216	888	888	888	888	0
92	20240222	193700	68737216	888	888	888	888	4679
93	20240222	193600	68737216	888	888	888	888	0
94	20240222	193500	68737216	888	888	888	888	0
95	20240222	193400	68737216	888	888	888	888	0
96	20240222	193300	68737216	888	888	888	888	0
97	20240222	193200	68737216	888	888	888	888	0
98	20240222	193100	68737216	888	888	888	888	0
99	20240222	193000	68737216	888	888	888	888	0
100	20240222	192900	68737216	888	888	888	888	0
101	20240222	192800	68737216	888	888	888	888	0
102	20240222	192700	68737216	888	888	888	888	0
103	20240222	192600	68737216	888	888	888	888	0
104	20240222	192500	68737216	888	888	888	888	0
105	20240222	192400	68737216	888	888	888	888	0
106	20240222	192300	68737216	888	888	888	888	0
107	20240222	192200	68737216	888	888	888	888	0
108	20240222	192100	68737216	888	888	888	888	0
109	20240222	192000	68737216	888	888	888	888	0
110	20240222	191900	68737216	888	888	888	888	0
111	20240222	191800	68737216	888	888	888	888	0
112	20240222	191700	68737216	888	888	888	888	0
113	20240222	191600	68737216	888	888	888	888	0
114	20240222	191500	68737216	888	888	888	888	0
115	20240222	191400	68737216	888	888	888	888	0
116	20240222	191300	68737216	888	888	888	888	0
117	20240222	191200	68737216	888	888	888	888	0
118	20240222	191100	68737216	888	888	888	888	0
119	20240222	191000	68737216	888	888	888	888	0
120	20240222	190900	68737216	888	888	888	888	0
121	20240222	190800	68737216	888	888	888	888	0
122	20240222	190700	68737216	888	888	888	888	4679
123	20240222	190600	68737216	888	888	888	888	0
124	20240222	190500	68737216	888	888	888	888	0
125	20240222	190400	68737216	888	888	888	888	0
126	20240222	190300	68737216	888	888	888	888	0
127	20240222	190200	68737216	888	888	888	888	0
128	20240222	190100	68737216	888	888	888	888	0
129	20240222	190000	68737216	888	888	888	888	0
130	20240222	185900	68737216	888	888	888	888	0
131	20240222	185800	68737216	888	888	888	888	0
132	20240222	185700	68737216	888	888	888	888	0
133	20240222	185600	68737216	888	888	888	888	0
134	20240222	185500	68737216	888	888	888	888	0
135	20240222	185400	68737216	888	888	888	888	0
136	20240222	185300	68737216	888	888	888	888	0
137	20240222	185200	68737216	888	888	888	888	0
138	20240222	185100	68737216	888	888	888	888	0
139	20240222	185000	68737216	888	888	888	888	0
140	20240222	184900	68737216	888	888	888	888	0
141	20240222	184800	68737216	888	888	888	888	0
142	20240222	184700	68737216	888	888	888	888	0
143	20240222	184600	68737216	888	888	888	888	0
144	20240222	184500	68737216	888	888	888	888	0
145	20240222	184400	68737216	888	888	888	888	0
146	20240222	184300	68737216	888	888	888	888	0
147	20240222	184200	68737216	888	888	888	888	0
148	20240222	184100	68737216	888	888	888	888	0
149	20240222	184000	68737216	888	888	888	888	0
150	20240222	183900	68737216	888	888	888	888	0
151	20240222	183800	68737216	888	888	888	888	0
152	20240222	183700	68737216	888	888	888	888	4679
153	20240222	183600	68737216	888	888	888	888	0
154	20240222	183500	68737216	888	888	888	888	0
155	20240222	183400	68737216	888	888	888	888	0
156	20240222	183300	68737216	888	888	888	888	0
157	20240222	183200	68737216	888	888	888	888	0
158	20240222	183100	68737216	888	888	888	888	0
159	20240222	183000	68737216	888	888	888	888	0
160	20240222	182900	68737216	888	888	888	888	0
161	20240222	182800	68737216	888	888	888	888	0
162	20240222	182700	68737216	888	888	888	888	0
163	20240222	182600	68737216	888	888	888	888	0
164	20240222	182500	68737216	888	888	888	888	0
165	20240222	182400	68737216	888	888	888	888	0
166	20240222	182300	68737216	888	888	888	888	0
167	20240222	182200	68737216	888	888	888	888	0
168	20240222	182100	68737216	888	888	888	888	0
169	20240222	182000	68737216	888	888	888	888	0
170	20240222	181900	68737216	888	888	888	888	0
171	20240222	181800	68737216	888	888	888	888	0
172	20240222	181700	68737216	888	888	888	888	0
173	20240222	181600	68737216	888	888	888	888	0
174	20240222	181500	68737216	888	888	888	888	0
175	20240222	181400	68737216	888	888	888	888	0
176	20240222	181300	68737216	888	888	888	888	0
177	20240222	181200	68737216	888	888	888	888	0
178	20240222	181100	68737216	888	888	888	888	0
179	20240222	181000	68737216	888	888	888	888	0
180	20240222	180900	68737216	888	888	888	888	0
181	20240222	180800	68737216	888	888	888	888	0
182	20240222	180700	68737216	888	888	888	888	4679
183	20240222	180600	68737216	888	888	888	888	0
184	20240222	180500	68737216	888	888	888	888	0
185	20240222	180400	68737216	888	888	888	888	0
186	20240222	180300	68737216	888	888	888	888	0
187	20240222	180200	68737216	888	888	888	888	0
188	20240222	180100	68737216	888	888	888	888	0
189	20240222	180000	68737216	888	888	888	888	0
190	20240222	175900	68737216	888	888	888	888	0
191	20240222	175800	68737216	888	888	888	888	0
192	20240222	175700	68737216	888	888	888	888	0
193	20240222	175600	68737216	888	888	888	888	0
194	20240222	175500	68737216	888	888	888	888	0
195	20240222	175400	68737216	888	888	888	888	0
196	20240222	175300	68737216	888	888	888	888	0
197	20240222	175200	68737216	888	888	888	888	0
198	20240222	175100	68737216	888	888	888	888	0
199	20240222	175000	68737216	888	888	888	888	0
200	20240222	174900	68737216	888	888	888	888	0
201	20240222	174800	68737216	888	888	888	888	0
202	20240222	174700	68737216	888	888	888	888	0
203	20240222	174600	68737216	888	888	888	888	0
204	20240222	174500	68737216	888	888	888	888	0
205	20240222	174400	68737216	888	888	888	888	0
206	20240222	174300	68737216	888	888	888	888	0
207	20240222	174200	68737216	888	888	888	888	0
208	20240222	174100	68737216	888	888	888	888	0
209	20240222	174000	68737216	888	888	888	888	0
210	20240222	173900	68737216	888	888	888	888	0
211	20240222	173800	68737216	888	888	888	888	0
212	20240222	173700	68737216	888	888	888	888	4679
213	20240222	173600	68737216	888	888	888	888	0
214	20240222	173500	68737216	888	888	888	888	0
215	20240222	173400	68737216	888	888	888	888	0
216	20240222	173300	68737216	888	888	888	888	0
217	20240222	173200	68737216	888	888	888	888	0
218	20240222	173100	68737216	888	888	888	888	0
219	20240222	173000	68737216	888	888	888	888	0
220	20240222	172900	68737216	888	888	888	888	0
221	20240222	172800	68737216	888	888	888	888	0
222	20240222	172700	68737216	888	888	888	888	0
223	20240222	172600	68737216	888	888	888	888	0
224	20240222	172500	68737216	888	888	888	888	0
225	20240222	172400	68737216	888	888	888	888	0
226	20240222	172300	68737216	888	888	888	888	0
227	20240222	172200	68737216	888	888	888	888	0
228	20240222	172100	68737216	888	888	888	888	0
229	20240222	172000	68737216	888	888	888	888	0
230	20240222	171900	68737216	888	888	888	888	0
231	20240222	171800	68737216	888	888	888	888	0
232	20240222	171700	68737216	888	888	888	888	0
233	20240222	171600	68737216	888	888	888	888	0
234	20240222	171500	68737216	888	888	888	888	0
235	20240222	171400	68737216	888	888	888	888	0
236	20240222	171300	68737216	888	888	888	888	0
237	20240222	171200	68737216	888	888	888	888	0
238	20240222	171100	68737216	888	888	888	888	0
239	20240222	171000	68737216	888	888	888	888	0
240	20240222	170900	68737216	888	888	888	888	0
241	20240222	170800	68737216	888	888	888	888	0
242	20240222	170700	68737216	888	888	888	888	4679
243	20240222	170600	68737216	888	888	888	888	0
244	20240222	170500	68737216	888	888	888	888	0
245	20240222	170400	68737216	888	888	888	888	0
246	20240222	170300	68737216	888	888	888	888	0
247	20240222	170200	68737216	888	888	888	888	0
248	20240222	170100	68737216	888	888	888	888	0
249	20240222	170000	68737216	888	888	888	888	0
250	20240222	165900	68737216	888	888	888	888	0
251	20240222	165800	68737216	888	888	888	888	0
252	20240222	165700	68737216	888	888	888	888	0
253	20240222	165600	68737216	888	888	888	888	0
254	20240222	165500	68737216	888	888	888	888	0
255	20240222	165400	68737216	888	888	888	888	0
256	20240222	165300	68737216	888	888	888	888	0
257	20240222	165200	68737216	888	888	888	888	0
258	20240222	165100	68737216	888	888	888	888	0
259	20240222	165000	68737216	888	888	888	888	0
260	20240222	164900	68737216	888	888	888	888	0
261	20240222	164800	68737216	888	888	888	888	0
262	20240222	164700	68737216	888	888	888	888	0
263	20240222	164600	68737216	888	888	888	888	0
264	20240222	164500	68737216	888	888	888	888	0
265	20240222	164400	68737216	888	888	888	888	0
266	20240222	164300	68737216	888	888	888	888	0
267	20240222	164200	68737216	888	888	888	888	0
268	20240222	164100	68737216	888	888	888	888	0
269	20240222	164000	68737216	888	888	888	888	0
270	20240222	163900	68737216	888	888	888	888	0
271	20240222	163800	68737216	888	888	888	888	0
272	20240222	163700	68737216	888	888	888	888	4679
273	20240222	163600	68737216	888	888	888	888	0
274	20240222	163500	68737216	888	888	888	888	0
275	20240222	163400	68737216	888	888	888	888	0
276	20240222	163300	68737216	888	888	888	888	0
277	20240222	163200	68737216	888	888	888	888	0
278	20240222	163100	68737216	888	888	888	888	0
279	20240222	163000	68737216	888	888	888	888	0
280	20240222	162900	68737216	888	888	888	888	0
281	20240222	162800	68737216	888	888	888	888	0
282	20240222	162700	68737216	888	888	888	888	0
283	20240222	162600	68737216	888	888	888	888	0
284	20240222	162500	68737216	888	888	888	888	0
285	20240222	162400	68737216	888	888	888	888	0
286	20240222	162300	68737216	888	888	888	888	0
287	20240222	162200	68737216	888	888	888	888	0
288	20240222	162100	68737216	888	888	888	888	0
289	20240222	162000	68737216	888	888	888	888	0
290	20240222	161900	68737216	888	888	888	888	0
291	20240222	161800	68737216	888	888	888	888	0
292	20240222	161700	68737216	888	888	888	888	0
293	20240222	161600	68737216	888	888	888	888	0
294	20240222	161500	68737216	888	888	888	888	0
295	20240222	161400	68737216	888	888	888	888	0
296	20240222	161300	68737216	888	888	888	888	0
297	20240222	161200	68737216	888	888	888	888	0
298	20240222	161100	68737216	888	888	888	888	0
299	20240222	161000	68737216	888	888	888	888	0
300	20240222	160900	68737216	888	888	888	888	0
301	20240222	160800	68737216	888	888	888	888	0
302	20240222	160700	68737216	888	888	888	888	4679
303	20240222	160600	68737216	888	888	888	888	0
304	20240222	160500	68737216	888	888	888	888	0
305	20240222	160400	68737216	888	888	888	888	0
306	20240222	160300	68737216	888	888	888	888	0
307	20240222	160200	68737216	888	888	888	888	0
308	20240222	160100	68737216	888	888	888	888	0
309	20240222	160000	68737216	888	888	888	888	0
310	20240222	155900	68737216	888	888	888	888	0
311	20240222	155800	68737216	888	888	888	888	0
312	20240222	155700	68737216	888	888	888	888	0
313	20240222	155600	68737216	888	888	888	888	0
314	20240222	155500	68737216	888	888	888	888	0
315	20240222	155400	68737216	888	888	888	888	0
316	20240222	155300	68737216	888	888	888	888	0
317	20240222	155200	68737216	888	888	888	888	0
318	20240222	155100	68737216	888	888	888	888	0
319	20240222	155000	68737216	888	888	888	888	0
320	20240222	154900	68737216	888	888	888	888	0
321	20240222	154800	68737216	888	888	888	888	0
322	20240222	154700	68737216	888	888	888	888	0
323	20240222	154600	68737216	888	888	888	888	0
324	20240222	154500	68737216	888	888	888	888	0
325	20240222	154400	68737216	888	888	888	888	0
326	20240222	154300	68737216	888	888	888	888	0
327	20240222	154200	68737216	888	888	888	888	0
328	20240222	154100	68737216	888	888	888	888	0
329	20240222	154000	68737216	888	888	888	888	0
330	20240222	153900	68737216	888	888	888	888	0
331	20240222	153800	68737216	888	888	888	888	0
332	20240222	153700	68737216	888	888	888	888	4679
333	20240222	153600	68737216	888	888	888	888	0
334	20240222	153500	68737216	888	888	888	888	0
335	20240222	153400	68737216	888	888	888	888	0
336	20240222	153300	68737216	888	888	888	888	0
337	20240222	153200	68737216	888	888	888	888	0
338	20240222	153100	68737216	888	888	888	888	0
339	20240222	153000	68737216	888	888	888	888	4679
340	20240222	152900	64582264	886	886	886	886	0
341	20240222	152800	64582264	886	886	886	886	0
342	20240222	152700	64582264	886	886	886	886	0
343	20240222	152600	64582264	886	886	886	886	0
344	20240222	152500	64582264	886	886	886	886	0
345	20240222	152400	64582264	886	886	886	886	0
346	20240222	152300	64582264	886	886	886	886	0
347	20240222	152200	64582264	886	886	886	886	0
348	20240222	152100	64582264	886	886	886	886	0
349	20240222	152000	64582264	886	886	886	886	0
350	20240222	151900	64582264	886	880	886	880	901
351	20240222	151800	63789378	887	887	887	887	0
352	20240222	151700	63789378	887	887	887	887	0
353	20240222	151600	63789378	887	887	888	880	2009
354	20240222	151500	62020807	880	884	884	880	1000
355	20240222	151400	61139983	888	888	888	888	0
356	20240222	151300	61139983	888	888	888	888	0
357	20240222	151200	61139983	888	888	888	888	0
358	20240222	151100	61139983	888	888	888	888	0
359	20240222	151000	61139983	888	888	888	888	0
360	20240222	150900	61139983	888	888	888	888	0
361	20240222	150800	61139983	888	888	888	888	0
362	20240222	150700	61139983	888	888	888	888	0
363	20240222	150600	61139983	888	888	888	888	0
364	20240222	150500	61139983	888	887	888	887	1074
365	20240222	150400	60187336	887	887	887	887	0
366	20240222	150300	60187336	887	887	887	887	0
367	20240222	150200	60187336	887	887	887	887	0
368	20240222	150100	60187336	887	887	887	887	0
369	20240222	150000	60187336	887	886	887	886	4200
370	20240222	145900	56464914	886	886	886	886	0
371	20240222	145800	56464914	886	886	886	886	0
372	20240222	145700	56464914	886	887	887	886	38
373	20240222	145600	56431245	879	882	882	879	6836
374	20240222	145500	50419640	884	884	884	884	2
375	20240222	145400	50417872	884	884	884	884	2
376	20240222	145300	50416104	887	887	887	887	0
377	20240222	145200	50416104	887	887	887	887	0
378	20240222	145100	50416104	887	887	887	887	0
379	20240222	145000	50416104	887	887	887	887	0
380	20240222	144900	50416104	887	887	887	887	0
381	20240222	144800	50416104	887	887	887	887	0
382	20240222	144700	50416104	887	887	887	887	0
383	20240222	144600	50416104	887	887	887	887	120
384	20240222	144500	50309664	887	887	887	887	0
385	20240222	144400	50309664	887	887	887	887	0
386	20240222	144300	50309664	887	887	887	887	0
387	20240222	144200	50309664	887	887	887	887	0
388	20240222	144100	50309664	887	887	887	887	0
389	20240222	144000	50309664	887	887	887	887	0
390	20240222	143900	50309664	887	887	887	887	0
391	20240222	143800	50309664	887	887	887	887	0
392	20240222	143700	50309664	887	887	887	887	0
393	20240222	143600	50309664	887	887	887	887	0
394	20240222	143500	50309664	887	887	887	887	0
395	20240222	143400	50309664	887	887	887	887	0
396	20240222	143300	50309664	887	887	887	887	1
397	20240222	143200	50308777	887	886	887	886	17
398	20240222	143100	50293711	887	887	887	887	0
399	20240222	143000	50293711	887	887	887	887	0
400	20240222	142900	50293711	887	887	887	887	0
401	20240222	142800	50293711	887	887	887	887	1
402	20240222	142700	50292824	881	881	881	881	20
403	20240222	142600	50275204	888	888	888	888	0
404	20240222	142500	50275204	888	885	888	879	5970
405	20240222	142400	45011740	888	888	888	888	0
406	20240222	142300	45011740	888	888	888	888	0
407	20240222	142200	45011740	888	888	888	888	0
408	20240222	142100	45011740	888	888	888	888	0
409	20240222	142000	45011740	888	888	888	888	0
410	20240222	141900	45011740	888	888	888	888	0
411	20240222	141800	45011740	888	885	888	885	1007
412	20240222	141700	44119452	885	885	885	885	6
413	20240222	141600	44114142	885	885	885	885	1006
414	20240222	141500	43223832	886	886	886	886	0
415	20240222	141400	43223832	886	886	886	886	0
416	20240222	141300	43223832	886	886	886	886	0
417	20240222	141200	43223832	886	886	886	886	0
418	20240222	141100	43223832	886	886	886	886	0
419	20240222	141000	43223832	886	886	886	886	0
420	20240222	140900	43223832	886	886	886	886	1
421	20240222	140800	43222946	885	885	885	885	0
422	20240222	140700	43222946	885	885	885	885	0
423	20240222	140600	43222946	885	885	885	885	0
424	20240222	140500	43222946	885	885	885	885	0
425	20240222	140400	43222946	885	885	885	885	0
426	20240222	140300	43222946	885	885	885	885	0
427	20240222	140200	43222946	885	885	885	885	0
428	20240222	140100	43222946	885	885	885	885	6
429	20240222	140000	43217636	885	885	885	885	6
430	20240222	135900	43212326	885	885	885	885	1000
431	20240222	135800	42327326	885	885	885	885	6
432	20240222	135700	42322016	885	885	885	885	6
433	20240222	135600	42316706	886	886	886	886	0
434	20240222	135500	42316706	886	885	886	885	150
435	20240222	135400	42183955	885	885	885	885	0
436	20240222	135300	42183955	885	885	885	885	0
437	20240222	135200	42183955	885	885	885	885	1
438	20240222	135100	42183070	884	884	884	884	1022
439	20240222	135000	41279622	885	885	885	885	0
440	20240222	134900	41279622	885	885	885	885	0
441	20240222	134800	41279622	885	885	885	885	0
442	20240222	134700	41279622	885	885	885	885	0
443	20240222	134600	41279622	885	885	885	885	0
444	20240222	134500	41279622	885	885	885	885	0
445	20240222	134400	41279622	885	885	885	885	0
446	20240222	134300	41279622	885	885	885	885	1
447	20240222	134200	41278737	884	884	884	884	250
448	20240222	134100	41057737	885	885	885	885	0
449	20240222	134000	41057737	885	885	885	885	0
450	20240222	133900	41057737	885	885	885	885	0
451	20240222	133800	41057737	885	885	885	885	0
452	20240222	133700	41057737	885	885	885	885	0
453	20240222	133600	41057737	885	885	885	885	1
454	20240222	133500	41056852	885	885	885	885	0
455	20240222	133400	41056852	885	885	885	885	1
456	20240222	133300	41055967	886	886	886	886	100
457	20240222	133200	40967367	886	886	886	886	0
458	20240222	133100	40967367	886	886	886	886	191
459	20240222	133000	40798141	886	886	886	886	0
460	20240222	132900	40798141	886	886	886	886	0
461	20240222	132800	40798141	886	886	886	886	0
462	20240222	132700	40798141	886	886	886	886	0
463	20240222	132600	40798141	886	886	886	886	600
464	20240222	132500	40266541	886	886	886	886	0
465	20240222	132400	40266541	886	886	886	886	0
466	20240222	132300	40266541	886	886	886	886	0
467	20240222	132200	40266541	886	886	886	886	1
468	20240222	132100	40265655	885	885	885	885	0
469	20240222	132000	40265655	885	885	885	885	400
470	20240222	131900	39911655	884	883	884	883	1431
471	20240222	131800	38646857	884	884	884	884	0
472	20240222	131700	38646857	884	884	884	884	0
473	20240222	131600	38646857	884	883	884	883	86
474	20240222	131500	38570839	883	883	883	883	99
475	20240222	131400	38483422	882	883	883	882	21
476	20240222	131300	38464899	881	881	881	881	5
477	20240222	131200	38460494	884	884	884	884	0
478	20240222	131100	38460494	884	884	884	884	0
479	20240222	131000	38460494	884	884	884	884	0
480	20240222	130900	38460494	884	884	884	884	0
481	20240222	130800	38460494	884	884	884	884	0
482	20240222	130700	38460494	884	884	884	884	0
483	20240222	130600	38460494	884	884	884	884	0
484	20240222	130500	38460494	884	883	884	881	1044
485	20240222	130400	37539991	884	884	884	884	0
486	20240222	130300	37539991	884	884	884	884	0
487	20240222	130200	37539991	884	884	884	884	0
488	20240222	130100	37539991	884	884	884	884	0
489	20240222	130000	37539991	884	884	884	884	0
490	20240222	125900	37539991	884	884	884	884	0
491	20240222	125800	37539991	884	884	884	884	10
492	20240222	125700	37531151	884	883	884	883	8
493	20240222	125600	37524086	883	883	883	883	7
494	20240222	125500	37517905	883	883	883	883	7
495	20240222	125400	37511724	883	883	883	883	858
496	20240222	125300	36754110	883	883	883	883	0
497	20240222	125200	36754110	883	883	883	883	0
498	20240222	125100	36754110	883	883	883	883	0
499	20240222	125000	36754110	883	883	883	883	0
500	20240222	124900	36754110	883	883	883	883	1
501	20240222	124800	36753227	881	881	881	881	0
502	20240222	124700	36753227	881	881	881	881	0
503	20240222	124600	36753227	881	881	881	881	5
504	20240222	124500	36748822	882	882	882	882	0
505	20240222	124400	36748822	882	882	882	882	0
506	20240222	124300	36748822	882	882	882	882	0
507	20240222	124200	36748822	882	882	882	882	0
508	20240222	124100	36748822	882	882	882	882	0
509	20240222	124000	36748822	882	882	882	882	0
510	20240222	123900	36748822	882	882	882	882	0
511	20240222	123800	36748822	882	882	882	882	0
512	20240222	123700	36748822	882	882	882	882	5
513	20240222	123600	36744412	883	883	884	883	125
514	20240222	123500	36634036	883	883	883	883	476
515	20240222	123400	36213728	883	883	883	883	0
516	20240222	123300	36213728	883	883	883	883	0
517	20240222	123200	36213728	883	883	883	883	0
518	20240222	123100	36213728	883	883	883	883	0
519	20240222	123000	36213728	883	883	883	883	0
520	20240222	122900	36213728	883	883	883	883	0
521	20240222	122800	36213728	883	883	883	883	1
522	20240222	122700	36212845	881	881	881	881	0
523	20240222	122600	36212845	881	881	881	881	0
524	20240222	122500	36212845	881	882	882	881	1642
525	20240222	122400	34765606	882	882	882	882	0
526	20240222	122300	34765606	882	882	882	882	15
527	20240222	122200	34752376	884	884	884	884	0
528	20240222	122100	34752376	884	884	884	884	0
529	20240222	122000	34752376	884	884	884	884	1
530	20240222	121900	34751492	883	883	883	883	7
531	20240222	121800	34745311	882	882	882	882	394
532	20240222	121700	34397803	882	882	882	882	5
533	20240222	121600	34393393	885	885	885	885	0
534	20240222	121500	34393393	885	885	885	885	0
535	20240222	121400	34393393	885	885	885	885	0
536	20240222	121300	34393393	885	885	885	885	0
537	20240222	121200	34393393	885	885	885	885	0
538	20240222	121100	34393393	885	883	885	882	101
539	20240222	121000	34304245	885	885	885	885	1
540	20240222	120900	34303360	885	885	885	885	0
541	20240222	120800	34303360	885	885	885	885	0
542	20240222	120700	34303360	885	885	885	885	0
543	20240222	120600	34303360	885	885	885	885	0
544	20240222	120500	34303360	885	885	885	885	0
545	20240222	120400	34303360	885	885	885	885	0
546	20240222	120300	34303360	885	885	885	885	0
547	20240222	120200	34303360	885	885	885	885	0
548	20240222	120100	34303360	885	885	885	885	1
549	20240222	120000	34302475	883	883	883	883	0
550	20240222	115900	34302475	883	883	883	883	0
551	20240222	115800	34302475	883	883	883	883	0
552	20240222	115700	34302475	883	883	883	883	0
553	20240222	115600	34302475	883	883	883	883	0
554	20240222	115500	34302475	883	883	883	883	0
555	20240222	115400	34302475	883	883	883	883	100
556	20240222	115300	34214175	883	883	883	883	0
557	20240222	115200	34214175	883	883	883	883	0
558	20240222	115100	34214175	883	883	883	883	0
559	20240222	115000	34214175	883	883	883	883	100
560	20240222	114900	34125875	883	883	883	883	0
561	20240222	114800	34125875	883	883	883	883	0
562	20240222	114700	34125875	883	883	883	883	0
563	20240222	114600	34125875	883	883	883	883	0
564	20240222	114500	34125875	883	883	883	883	0
565	20240222	114400	34125875	883	883	883	883	0
566	20240222	114300	34125875	883	883	883	883	0
567	20240222	114200	34125875	883	883	883	883	0
568	20240222	114100	34125875	883	883	883	883	0
569	20240222	114000	34125875	883	884	884	883	3000
570	20240222	113900	31475732	884	884	884	884	0
571	20240222	113800	31475732	884	885	885	884	730
572	20240222	113700	30829912	885	885	885	885	100
573	20240222	113600	30741412	884	884	884	884	8
574	20240222	113500	30734340	884	884	884	884	129
575	20240222	113400	30620304	884	884	884	884	5
576	20240222	113300	30615884	884	884	884	884	0
577	20240222	113200	30615884	884	884	884	884	0
578	20240222	113100	30615884	884	884	884	884	0
579	20240222	113000	30615884	884	884	884	884	0
580	20240222	112900	30615884	884	884	884	884	0
581	20240222	112800	30615884	884	884	884	884	0
582	20240222	112700	30615884	884	884	884	884	0
583	20240222	112600	30615884	884	884	884	884	0
584	20240222	112500	30615884	884	884	884	884	2
585	20240222	112400	30614116	885	885	885	885	0
586	20240222	112300	30614116	885	885	885	885	0
587	20240222	112200	30614116	885	885	885	885	0
588	20240222	112100	30614116	885	885	885	885	0
589	20240222	112000	30614116	885	885	885	885	1
590	20240222	111900	30613231	883	883	883	883	2
591	20240222	111800	30611465	885	885	885	885	0
592	20240222	111700	30611465	885	885	885	885	0
593	20240222	111600	30611465	885	885	885	885	0
594	20240222	111500	30611465	885	885	885	885	0
595	20240222	111400	30611465	885	885	885	885	0
596	20240222	111300	30611465	885	885	885	885	0
597	20240222	111200	30611465	885	885	885	885	0
598	20240222	111100	30611465	885	885	885	885	0
599	20240222	111000	30611465	885	885	885	885	0
600	20240222	110900	30611465	885	885	885	885	0
601	20240222	110800	30611465	885	885	885	885	0
602	20240222	110700	30611465	885	885	885	885	0
603	20240222	110600	30611465	885	885	885	885	100
604	20240222	110500	30522965	885	885	885	885	0
605	20240222	110400	30522965	885	885	885	885	0
606	20240222	110300	30522965	885	885	885	885	0
607	20240222	110200	30522965	885	885	885	885	0
608	20240222	110100	30522965	885	885	885	885	0
609	20240222	110000	30522965	885	885	885	885	0
610	20240222	105900	30522965	885	885	885	885	0
611	20240222	105800	30522965	885	885	885	885	0
612	20240222	105700	30522965	885	885	885	885	0
613	20240222	105600	30522965	885	885	885	885	0
614	20240222	105500	30522965	885	885	885	885	0
615	20240222	105400	30522965	885	885	885	885	0
616	20240222	105300	30522965	885	885	885	885	0
617	20240222	105200	30522965	885	885	885	885	0
618	20240222	105100	30522965	885	885	885	885	0
619	20240222	105000	30522965	885	885	885	885	1
620	20240222	104900	30522080	881	881	881	881	18
621	20240222	104800	30506222	882	881	885	881	887
622	20240222	104700	29724770	881	881	881	881	0
623	20240222	104600	29724770	881	883	883	881	114
624	20240222	104500	29624110	883	883	883	883	520
625	20240222	104400	29164950	883	883	883	883	2
626	20240222	104300	29163184	885	885	885	883	7
627	20240222	104200	29156999	883	883	883	883	0
628	20240222	104100	29156999	883	883	883	883	18
629	20240222	104000	29141105	887	887	887	887	0
630	20240222	103900	29141105	887	887	887	887	0
631	20240222	103800	29141105	887	887	887	887	0
632	20240222	103700	29141105	887	887	887	887	0
633	20240222	103600	29141105	887	887	887	887	0
634	20240222	103500	29141105	887	887	887	887	0
635	20240222	103400	29141105	887	887	887	887	0
636	20240222	103300	29141105	887	887	887	887	0
637	20240222	103200	29141105	887	887	887	887	0
638	20240222	103100	29141105	887	883	887	883	96
639	20240222	103000	29056333	887	887	887	887	100
640	20240222	102900	28967633	887	887	887	887	0
641	20240222	102800	28967633	887	887	887	887	0
642	20240222	102700	28967633	887	887	887	887	0
643	20240222	102600	28967633	887	887	887	887	0
644	20240222	102500	28967633	887	887	887	887	1
645	20240222	102400	28966746	882	882	882	882	18
646	20240222	102300	28950870	887	887	887	887	1
647	20240222	102200	28949983	880	885	885	880	513
648	20240222	102100	28497568	886	886	886	886	1
649	20240222	102000	28496682	883	886	886	883	330
650	20240222	101900	28204341	886	886	886	886	0
651	20240222	101800	28204341	886	886	886	886	0
652	20240222	101700	28204341	886	886	886	886	34
653	20240222	101600	28174217	887	887	887	887	0
654	20240222	101500	28174217	887	887	887	887	0
655	20240222	101400	28174217	887	887	887	887	1
656	20240222	101300	28173330	887	887	887	887	0
657	20240222	101200	28173330	887	887	887	887	406
658	20240222	101100	27813208	887	887	887	887	0
659	20240222	101000	27813208	887	887	887	887	0
660	20240222	100900	27813208	887	887	887	887	575
661	20240222	100800	27303183	887	887	887	887	1021
662	20240222	100700	26397556	883	887	887	883	586
663	20240222	100600	25877858	883	883	883	883	1
664	20240222	100500	25876975	882	887	887	882	12
665	20240222	100400	25866341	887	887	887	887	0
666	20240222	100300	25866341	887	887	887	887	0
667	20240222	100200	25866341	887	887	887	887	0
668	20240222	100100	25866341	887	887	887	887	5
669	20240222	100000	25861906	887	887	887	887	1
670	20240222	095900	25861019	881	881	881	881	0
671	20240222	095800	25861019	881	881	881	881	0
672	20240222	095700	25861019	881	881	881	881	0
673	20240222	095600	25861019	881	881	881	881	0
674	20240222	095500	25861019	881	881	881	881	1
675	20240222	095400	25860138	887	887	887	887	21
676	20240222	095300	25841511	887	887	887	887	1
677	20240222	095200	25840624	881	887	887	881	6
678	20240222	095100	25835314	881	886	886	881	65
679	20240222	095000	25777951	888	887	888	887	452
680	20240222	094900	25376937	888	888	888	888	3
681	20240222	094800	25374273	887	887	887	887	188
682	20240222	094700	25207517	887	887	887	887	500
683	20240222	094600	24764017	887	885	887	885	1292
684	20240222	094500	23619332	885	883	885	883	4509
685	20240222	094400	19636485	883	883	883	883	310
686	20240222	094300	19362755	883	882	883	882	390
687	20240222	094200	19018698	882	882	882	882	300
688	20240222	094100	18754098	882	882	882	882	0
689	20240222	094000	18754098	882	882	882	882	0
690	20240222	093900	18754098	882	882	882	882	2
691	20240222	093800	18752334	883	883	883	883	4
692	20240222	093700	18748802	881	882	882	879	4473
693	20240222	093600	14809706	884	884	884	884	0
694	20240222	093500	14809706	884	884	884	884	0
695	20240222	093400	14809706	884	884	884	884	1
696	20240222	093300	14808822	882	882	882	882	0
697	20240222	093200	14808822	882	882	882	882	20
698	20240222	093100	14791182	884	884	884	884	0
699	20240222	093000	14791182	884	884	884	884	0
700	20240222	092900	14791182	884	884	884	884	0
701	20240222	092800	14791182	884	884	884	884	0
702	20240222	092700	14791182	884	884	884	884	1
703	20240222	092600	14790298	881	881	881	881	0
704	20240222	092500	14790298	881	881	881	881	0
705	20240222	092400	14790298	881	881	881	881	0
706	20240222	092300	14790298	881	882	882	881	285
707	20240222	092200	14539130	884	884	884	884	0
708	20240222	092100	14539130	884	884	884	884	0
709	20240222	092000	14539130	884	884	884	884	2
710	20240222	091900	14537362	884	884	884	884	0
711	20240222	091800	14537362	884	884	884	884	517
712	20240222	091700	14080334	880	880	880	880	0
713	20240222	091600	14080334	880	881	881	880	36
714	20240222	091500	14048619	884	883	884	881	2003
715	20240222	091400	12279123	883	883	883	883	30
716	20240222	091300	12252633	880	880	880	880	18
717	20240222	091200	12236793	883	881	884	880	2004
718	20240222	091100	10471265	881	881	881	881	918
719	20240222	091000	9662507	883	883	883	883	2084
720	20240222	090900	7822335	883	884	884	883	2337
721	20240222	090800	5758211	884	884	884	884	0
722	20240222	090700	5758211	884	884	884	884	0
723	20240222	090600	5758211	884	884	884	884	0
724	20240222	090500	5758211	884	884	884	884	1
725	20240222	090400	5757327	889	889	889	889	0
726	20240222	090300	5757327	889	889	889	889	101
727	20240222	090200	5667538	883	885	885	883	6398
728	20240222	090100	5310	885	885	885	885	0
729	20240222	090000	5310	885	885	885	885	6