KissMeData/145270/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	202000	31611968	979	979	979	979	329
3	20240222	201900	31611968	979	979	979	979	0
4	20240222	201800	31611968	979	979	979	979	0
5	20240222	201700	31611968	979	979	979	979	0
6	20240222	201600	31611968	979	979	979	979	0
7	20240222	201500	31611968	979	979	979	979	0
8	20240222	201400	31611968	979	979	979	979	0
9	20240222	201300	31611968	979	979	979	979	0
10	20240222	201200	31611968	979	979	979	979	0
11	20240222	201100	31611968	979	979	979	979	0
12	20240222	201000	31611968	979	979	979	979	0
13	20240222	200900	31611968	979	979	979	979	0
14	20240222	200800	31611968	979	979	979	979	0
15	20240222	200700	31611968	979	979	979	979	0
16	20240222	200600	31611968	979	979	979	979	0
17	20240222	200500	31611968	979	979	979	979	0
18	20240222	200400	31611968	979	979	979	979	0
19	20240222	200300	31611968	979	979	979	979	0
20	20240222	200200	31611968	979	979	979	979	0
21	20240222	200100	31611968	979	979	979	979	0
22	20240222	200000	31611968	979	979	979	979	0
23	20240222	195900	31611968	979	979	979	979	0
24	20240222	195800	31611968	979	979	979	979	0
25	20240222	195700	31611968	979	979	979	979	0
26	20240222	195600	31611968	979	979	979	979	0
27	20240222	195500	31611968	979	979	979	979	0
28	20240222	195400	31611968	979	979	979	979	0
29	20240222	195300	31611968	979	979	979	979	0
30	20240222	195200	31611968	979	979	979	979	0
31	20240222	195100	31611968	979	979	979	979	0
32	20240222	195000	31611968	979	979	979	979	329
33	20240222	194900	31611968	979	979	979	979	0
34	20240222	194800	31611968	979	979	979	979	0
35	20240222	194700	31611968	979	979	979	979	0
36	20240222	194600	31611968	979	979	979	979	0
37	20240222	194500	31611968	979	979	979	979	0
38	20240222	194400	31611968	979	979	979	979	0
39	20240222	194300	31611968	979	979	979	979	0
40	20240222	194200	31611968	979	979	979	979	0
41	20240222	194100	31611968	979	979	979	979	0
42	20240222	194000	31611968	979	979	979	979	0
43	20240222	193900	31611968	979	979	979	979	0
44	20240222	193800	31611968	979	979	979	979	0
45	20240222	193700	31611968	979	979	979	979	0
46	20240222	193600	31611968	979	979	979	979	0
47	20240222	193500	31611968	979	979	979	979	0
48	20240222	193400	31611968	979	979	979	979	0
49	20240222	193300	31611968	979	979	979	979	0
50	20240222	193200	31611968	979	979	979	979	0
51	20240222	193100	31611968	979	979	979	979	0
52	20240222	193000	31611968	979	979	979	979	0
53	20240222	192900	31611968	979	979	979	979	0
54	20240222	192800	31611968	979	979	979	979	0
55	20240222	192700	31611968	979	979	979	979	0
56	20240222	192600	31611968	979	979	979	979	0
57	20240222	192500	31611968	979	979	979	979	0
58	20240222	192400	31611968	979	979	979	979	0
59	20240222	192300	31611968	979	979	979	979	0
60	20240222	192200	31611968	979	979	979	979	0
61	20240222	192100	31611968	979	979	979	979	0
62	20240222	192000	31611968	979	979	979	979	329
63	20240222	191900	31611968	979	979	979	979	0
64	20240222	191800	31611968	979	979	979	979	0
65	20240222	191700	31611968	979	979	979	979	0
66	20240222	191600	31611968	979	979	979	979	0
67	20240222	191500	31611968	979	979	979	979	0
68	20240222	191400	31611968	979	979	979	979	0
69	20240222	191300	31611968	979	979	979	979	0
70	20240222	191200	31611968	979	979	979	979	0
71	20240222	191100	31611968	979	979	979	979	0
72	20240222	191000	31611968	979	979	979	979	0
73	20240222	190900	31611968	979	979	979	979	0
74	20240222	190800	31611968	979	979	979	979	0
75	20240222	190700	31611968	979	979	979	979	0
76	20240222	190600	31611968	979	979	979	979	0
77	20240222	190500	31611968	979	979	979	979	0
78	20240222	190400	31611968	979	979	979	979	0
79	20240222	190300	31611968	979	979	979	979	0
80	20240222	190200	31611968	979	979	979	979	0
81	20240222	190100	31611968	979	979	979	979	0
82	20240222	190000	31611968	979	979	979	979	0
83	20240222	185900	31611968	979	979	979	979	0
84	20240222	185800	31611968	979	979	979	979	0
85	20240222	185700	31611968	979	979	979	979	0
86	20240222	185600	31611968	979	979	979	979	0
87	20240222	185500	31611968	979	979	979	979	0
88	20240222	185400	31611968	979	979	979	979	0
89	20240222	185300	31611968	979	979	979	979	0
90	20240222	185200	31611968	979	979	979	979	0
91	20240222	185100	31611968	979	979	979	979	0
92	20240222	185000	31611968	979	979	979	979	329
93	20240222	184900	31611968	979	979	979	979	0
94	20240222	184800	31611968	979	979	979	979	0
95	20240222	184700	31611968	979	979	979	979	0
96	20240222	184600	31611968	979	979	979	979	0
97	20240222	184500	31611968	979	979	979	979	0
98	20240222	184400	31611968	979	979	979	979	0
99	20240222	184300	31611968	979	979	979	979	0
100	20240222	184200	31611968	979	979	979	979	0
101	20240222	184100	31611968	979	979	979	979	0
102	20240222	184000	31611968	979	979	979	979	0
103	20240222	183900	31611968	979	979	979	979	0
104	20240222	183800	31611968	979	979	979	979	0
105	20240222	183700	31611968	979	979	979	979	0
106	20240222	183600	31611968	979	979	979	979	0
107	20240222	183500	31611968	979	979	979	979	0
108	20240222	183400	31611968	979	979	979	979	0
109	20240222	183300	31611968	979	979	979	979	0
110	20240222	183200	31611968	979	979	979	979	0
111	20240222	183100	31611968	979	979	979	979	0
112	20240222	183000	31611968	979	979	979	979	0
113	20240222	182900	31611968	979	979	979	979	0
114	20240222	182800	31611968	979	979	979	979	0
115	20240222	182700	31611968	979	979	979	979	0
116	20240222	182600	31611968	979	979	979	979	0
117	20240222	182500	31611968	979	979	979	979	0
118	20240222	182400	31611968	979	979	979	979	0
119	20240222	182300	31611968	979	979	979	979	0
120	20240222	182200	31611968	979	979	979	979	0
121	20240222	182100	31611968	979	979	979	979	0
122	20240222	182000	31611968	979	979	979	979	329
123	20240222	181900	31611968	979	979	979	979	0
124	20240222	181800	31611968	979	979	979	979	0
125	20240222	181700	31611968	979	979	979	979	0
126	20240222	181600	31611968	979	979	979	979	0
127	20240222	181500	31611968	979	979	979	979	0
128	20240222	181400	31611968	979	979	979	979	0
129	20240222	181300	31611968	979	979	979	979	0
130	20240222	181200	31611968	979	979	979	979	0
131	20240222	181100	31611968	979	979	979	979	0
132	20240222	181000	31611968	979	979	979	979	0
133	20240222	180900	31611968	979	979	979	979	0
134	20240222	180800	31611968	979	979	979	979	0
135	20240222	180700	31611968	979	979	979	979	0
136	20240222	180600	31611968	979	979	979	979	0
137	20240222	180500	31611968	979	979	979	979	0
138	20240222	180400	31611968	979	979	979	979	0
139	20240222	180300	31611968	979	979	979	979	0
140	20240222	180200	31611968	979	979	979	979	0
141	20240222	180100	31611968	979	979	979	979	0
142	20240222	180000	31611968	979	979	979	979	0
143	20240222	175900	31611968	979	979	979	979	0
144	20240222	175800	31611968	979	979	979	979	0
145	20240222	175700	31611968	979	979	979	979	0
146	20240222	175600	31611968	979	979	979	979	0
147	20240222	175500	31611968	979	979	979	979	0
148	20240222	175400	31611968	979	979	979	979	0
149	20240222	175300	31611968	979	979	979	979	0
150	20240222	175200	31611968	979	979	979	979	0
151	20240222	175100	31611968	979	979	979	979	0
152	20240222	175000	31611968	979	979	979	979	329
153	20240222	174900	31611968	979	979	979	979	0
154	20240222	174800	31611968	979	979	979	979	0
155	20240222	174700	31611968	979	979	979	979	0
156	20240222	174600	31611968	979	979	979	979	0
157	20240222	174500	31611968	979	979	979	979	0
158	20240222	174400	31611968	979	979	979	979	0
159	20240222	174300	31611968	979	979	979	979	0
160	20240222	174200	31611968	979	979	979	979	0
161	20240222	174100	31611968	979	979	979	979	0
162	20240222	174000	31611968	979	979	979	979	0
163	20240222	173900	31611968	979	979	979	979	0
164	20240222	173800	31611968	979	979	979	979	0
165	20240222	173700	31611968	979	979	979	979	0
166	20240222	173600	31611968	979	979	979	979	0
167	20240222	173500	31611968	979	979	979	979	0
168	20240222	173400	31611968	979	979	979	979	0
169	20240222	173300	31611968	979	979	979	979	0
170	20240222	173200	31611968	979	979	979	979	0
171	20240222	173100	31611968	979	979	979	979	0
172	20240222	173000	31611968	979	979	979	979	0
173	20240222	172900	31611968	979	979	979	979	0
174	20240222	172800	31611968	979	979	979	979	0
175	20240222	172700	31611968	979	979	979	979	0
176	20240222	172600	31611968	979	979	979	979	0
177	20240222	172500	31611968	979	979	979	979	0
178	20240222	172400	31611968	979	979	979	979	0
179	20240222	172300	31611968	979	979	979	979	0
180	20240222	172200	31611968	979	979	979	979	0
181	20240222	172100	31611968	979	979	979	979	0
182	20240222	172000	31611968	979	979	979	979	329
183	20240222	171900	31611968	979	979	979	979	0
184	20240222	171800	31611968	979	979	979	979	0
185	20240222	171700	31611968	979	979	979	979	0
186	20240222	171600	31611968	979	979	979	979	0
187	20240222	171500	31611968	979	979	979	979	0
188	20240222	171400	31611968	979	979	979	979	0
189	20240222	171300	31611968	979	979	979	979	0
190	20240222	171200	31611968	979	979	979	979	0
191	20240222	171100	31611968	979	979	979	979	0
192	20240222	171000	31611968	979	979	979	979	0
193	20240222	170900	31611968	979	979	979	979	0
194	20240222	170800	31611968	979	979	979	979	0
195	20240222	170700	31611968	979	979	979	979	0
196	20240222	170600	31611968	979	979	979	979	0
197	20240222	170500	31611968	979	979	979	979	0
198	20240222	170400	31611968	979	979	979	979	0
199	20240222	170300	31611968	979	979	979	979	0
200	20240222	170200	31611968	979	979	979	979	0
201	20240222	170100	31611968	979	979	979	979	0
202	20240222	170000	31611968	979	979	979	979	0
203	20240222	165900	31611968	979	979	979	979	0
204	20240222	165800	31611968	979	979	979	979	0
205	20240222	165700	31611968	979	979	979	979	0
206	20240222	165600	31611968	979	979	979	979	0
207	20240222	165500	31611968	979	979	979	979	0
208	20240222	165400	31611968	979	979	979	979	0
209	20240222	165300	31611968	979	979	979	979	0
210	20240222	165200	31611968	979	979	979	979	0
211	20240222	165100	31611968	979	979	979	979	0
212	20240222	165000	31611968	979	979	979	979	329
213	20240222	164900	31611968	979	979	979	979	0
214	20240222	164800	31611968	979	979	979	979	0
215	20240222	164700	31611968	979	979	979	979	0
216	20240222	164600	31611968	979	979	979	979	0
217	20240222	164500	31611968	979	979	979	979	0
218	20240222	164400	31611968	979	979	979	979	0
219	20240222	164300	31611968	979	979	979	979	0
220	20240222	164200	31611968	979	979	979	979	0
221	20240222	164100	31611968	979	979	979	979	0
222	20240222	164000	31611968	979	979	979	979	0
223	20240222	163900	31611968	979	979	979	979	0
224	20240222	163800	31611968	979	979	979	979	0
225	20240222	163700	31611968	979	979	979	979	0
226	20240222	163600	31611968	979	979	979	979	0
227	20240222	163500	31611968	979	979	979	979	0
228	20240222	163400	31611968	979	979	979	979	0
229	20240222	163300	31611968	979	979	979	979	0
230	20240222	163200	31611968	979	979	979	979	0
231	20240222	163100	31611968	979	979	979	979	0
232	20240222	163000	31611968	979	979	979	979	0
233	20240222	162900	31611968	979	979	979	979	0
234	20240222	162800	31611968	979	979	979	979	0
235	20240222	162700	31611968	979	979	979	979	0
236	20240222	162600	31611968	979	979	979	979	0
237	20240222	162500	31611968	979	979	979	979	0
238	20240222	162400	31611968	979	979	979	979	0
239	20240222	162300	31611968	979	979	979	979	0
240	20240222	162200	31611968	979	979	979	979	0
241	20240222	162100	31611968	979	979	979	979	0
242	20240222	162000	31611968	979	979	979	979	329
243	20240222	161900	31611968	979	979	979	979	0
244	20240222	161800	31611968	979	979	979	979	0
245	20240222	161700	31611968	979	979	979	979	0
246	20240222	161600	31611968	979	979	979	979	0
247	20240222	161500	31611968	979	979	979	979	0
248	20240222	161400	31611968	979	979	979	979	0
249	20240222	161300	31611968	979	979	979	979	0
250	20240222	161200	31611968	979	979	979	979	0
251	20240222	161100	31611968	979	979	979	979	0
252	20240222	161000	31611968	979	979	979	979	0
253	20240222	160900	31611968	979	979	979	979	0
254	20240222	160800	31611968	979	979	979	979	0
255	20240222	160700	31611968	979	979	979	979	0
256	20240222	160600	31611968	979	979	979	979	0
257	20240222	160500	31611968	979	979	979	979	0
258	20240222	160400	31611968	979	979	979	979	0
259	20240222	160300	31611968	979	979	979	979	0
260	20240222	160200	31611968	979	979	979	979	0
261	20240222	160100	31611968	979	979	979	979	0
262	20240222	160000	31611968	979	979	979	979	0
263	20240222	155900	31611968	979	979	979	979	0
264	20240222	155800	31611968	979	979	979	979	0
265	20240222	155700	31611968	979	979	979	979	0
266	20240222	155600	31611968	979	979	979	979	0
267	20240222	155500	31611968	979	979	979	979	0
268	20240222	155400	31611968	979	979	979	979	0
269	20240222	155300	31611968	979	979	979	979	0
270	20240222	155200	31611968	979	979	979	979	0
271	20240222	155100	31611968	979	979	979	979	0
272	20240222	155000	31611968	979	979	979	979	329
273	20240222	154900	31611968	979	979	979	979	0
274	20240222	154800	31611968	979	979	979	979	0
275	20240222	154700	31611968	979	979	979	979	0
276	20240222	154600	31611968	979	979	979	979	0
277	20240222	154500	31611968	979	979	979	979	0
278	20240222	154400	31611968	979	979	979	979	0
279	20240222	154300	31611968	979	979	979	979	0
280	20240222	154200	31611968	979	979	979	979	0
281	20240222	154100	31611968	979	979	979	979	0
282	20240222	154000	31611968	979	979	979	979	0
283	20240222	153900	31611968	979	979	979	979	0
284	20240222	153800	31611968	979	979	979	979	0
285	20240222	153700	31611968	979	979	979	979	0
286	20240222	153600	31611968	979	979	979	979	0
287	20240222	153500	31611968	979	979	979	979	0
288	20240222	153400	31611968	979	979	979	979	0
289	20240222	153300	31611968	979	979	979	979	0
290	20240222	153200	31611968	979	979	979	979	0
291	20240222	153100	31611968	979	979	979	979	0
292	20240222	153000	31611968	979	979	979	979	329
293	20240222	152900	31289877	977	977	977	977	0
294	20240222	152800	31289877	977	977	977	977	0
295	20240222	152700	31289877	977	977	977	977	0
296	20240222	152600	31289877	977	977	977	977	0
297	20240222	152500	31289877	977	977	977	977	0
298	20240222	152400	31289877	977	977	977	977	0
299	20240222	152300	31289877	977	977	977	977	0
300	20240222	152200	31289877	977	977	977	977	0
301	20240222	152100	31289877	977	977	977	977	0
302	20240222	152000	31289877	977	977	977	977	0
303	20240222	151900	31289877	977	977	977	977	3
304	20240222	151800	31286946	977	978	978	977	681
305	20240222	151700	30621405	977	977	977	977	3
306	20240222	151600	30618474	977	977	977	977	3
307	20240222	151500	30615543	977	977	977	977	3
308	20240222	151400	30612612	978	978	978	978	1406
309	20240222	151300	29237544	978	978	979	978	5
310	20240222	151200	29232653	978	978	978	978	3
311	20240222	151100	29229719	978	978	978	978	150
312	20240222	151000	29083019	978	978	978	978	3
313	20240222	150900	29080085	978	978	978	978	3
314	20240222	150800	29077151	978	978	978	978	5
315	20240222	150700	29072261	978	978	978	978	1004
316	20240222	150600	28090349	978	978	978	978	0
317	20240222	150500	28090349	978	978	978	978	3
318	20240222	150400	28087415	979	979	979	979	0
319	20240222	150300	28087415	979	979	979	979	0
320	20240222	150200	28087415	979	979	979	979	0
321	20240222	150100	28087415	979	979	979	979	1
322	20240222	150000	28086436	979	979	979	979	0
323	20240222	145900	28086436	979	979	979	979	1
324	20240222	145800	28085457	979	978	979	978	4
325	20240222	145700	28081544	979	979	979	979	0
326	20240222	145600	28081544	979	979	979	979	0
327	20240222	145500	28081544	979	979	979	979	0
328	20240222	145400	28081544	979	979	979	979	0
329	20240222	145300	28081544	979	979	979	979	102
330	20240222	145200	27981686	979	979	979	979	0
331	20240222	145100	27981686	979	979	979	979	0
332	20240222	145000	27981686	979	979	979	979	0
333	20240222	144900	27981686	979	979	979	979	0
334	20240222	144800	27981686	979	979	979	979	0
335	20240222	144700	27981686	979	979	979	979	5
336	20240222	144600	27976791	979	979	979	979	7
337	20240222	144500	27969938	979	979	979	979	0
338	20240222	144400	27969938	979	979	979	979	0
339	20240222	144300	27969938	979	979	979	979	0
340	20240222	144200	27969938	979	979	979	979	2
341	20240222	144100	27967980	979	979	979	979	0
342	20240222	144000	27967980	979	979	979	979	0
343	20240222	143900	27967980	979	979	979	979	0
344	20240222	143800	27967980	979	979	979	979	0
345	20240222	143700	27967980	979	979	979	979	0
346	20240222	143600	27967980	979	979	979	979	0
347	20240222	143500	27967980	979	979	979	979	0
348	20240222	143400	27967980	979	979	979	979	0
349	20240222	143300	27967980	979	979	979	979	1
350	20240222	143200	27967001	979	979	979	979	0
351	20240222	143100	27967001	979	979	979	979	0
352	20240222	143000	27967001	979	979	979	979	0
353	20240222	142900	27967001	979	979	979	979	0
354	20240222	142800	27967001	979	979	979	979	0
355	20240222	142700	27967001	979	979	979	979	0
356	20240222	142600	27967001	979	979	979	979	0
357	20240222	142500	27967001	979	979	979	979	0
358	20240222	142400	27967001	979	979	979	979	0
359	20240222	142300	27967001	979	979	979	979	0
360	20240222	142200	27967001	979	979	979	979	0
361	20240222	142100	27967001	979	979	979	979	0
362	20240222	142000	27967001	979	979	979	979	1
363	20240222	141900	27966022	979	979	979	979	0
364	20240222	141800	27966022	979	979	979	979	0
365	20240222	141700	27966022	979	979	979	979	0
366	20240222	141600	27966022	979	979	979	979	0
367	20240222	141500	27966022	979	979	979	979	1
368	20240222	141400	27965043	979	979	979	979	1
369	20240222	141300	27964064	979	979	979	979	0
370	20240222	141200	27964064	979	979	979	979	0
371	20240222	141100	27964064	979	979	979	979	0
372	20240222	141000	27964064	979	979	979	979	0
373	20240222	140900	27964064	979	979	979	979	0
374	20240222	140800	27964064	979	979	979	979	12
375	20240222	140700	27952316	979	979	979	979	0
376	20240222	140600	27952316	979	979	979	979	1
377	20240222	140500	27951337	978	978	978	978	0
378	20240222	140400	27951337	978	978	978	978	0
379	20240222	140300	27951337	978	978	978	978	0
380	20240222	140200	27951337	978	978	978	978	79
381	20240222	140100	27874075	978	978	978	978	4
382	20240222	140000	27870163	978	978	978	978	31
383	20240222	135900	27839845	978	978	978	978	0
384	20240222	135800	27839845	978	978	978	978	63
385	20240222	135700	27778231	979	979	979	979	1
386	20240222	135600	27777252	978	978	978	978	1
387	20240222	135500	27776274	978	978	978	978	0
388	20240222	135400	27776274	978	978	978	978	0
389	20240222	135300	27776274	978	978	978	978	4
390	20240222	135200	27772362	978	978	978	978	0
391	20240222	135100	27772362	978	978	978	978	0
392	20240222	135000	27772362	978	978	978	978	1
393	20240222	134900	27771384	978	978	978	978	0
394	20240222	134800	27771384	978	978	978	978	0
395	20240222	134700	27771384	978	978	978	978	4
396	20240222	134600	27767472	978	978	978	978	4
397	20240222	134500	27763560	978	978	978	978	4
398	20240222	134400	27759648	978	978	978	978	122
399	20240222	134300	27640332	978	977	978	977	21
400	20240222	134200	27619798	977	977	977	977	4
401	20240222	134100	27615890	978	978	978	978	0
402	20240222	134000	27615890	978	978	978	978	34
403	20240222	133900	27582638	978	978	978	978	120
404	20240222	133800	27465278	977	977	977	977	0
405	20240222	133700	27465278	977	977	977	977	4
406	20240222	133600	27461370	978	978	978	978	0
407	20240222	133500	27461370	978	978	978	978	0
408	20240222	133400	27461370	978	978	978	978	51
409	20240222	133300	27411492	977	977	977	977	0
410	20240222	133200	27411492	977	977	977	977	0
411	20240222	133100	27411492	977	977	977	977	4
412	20240222	133000	27407584	977	977	977	977	0
413	20240222	132900	27407584	977	977	977	977	0
414	20240222	132800	27407584	977	977	977	977	4
415	20240222	132700	27403676	977	977	977	977	4
416	20240222	132600	27399768	977	977	977	977	3000
417	20240222	132500	24468768	978	978	978	978	0
418	20240222	132400	24468768	978	978	978	978	0
419	20240222	132300	24468768	978	978	978	978	0
420	20240222	132200	24468768	978	978	978	978	0
421	20240222	132100	24468768	978	978	978	978	10
422	20240222	132000	24458988	977	977	977	977	0
423	20240222	131900	24458988	977	977	977	977	0
424	20240222	131800	24458988	977	977	977	977	0
425	20240222	131700	24458988	977	978	978	977	36
426	20240222	131600	24423806	979	979	979	979	0
427	20240222	131500	24423806	979	979	979	979	0
428	20240222	131400	24423806	979	979	979	979	0
429	20240222	131300	24423806	979	979	979	979	2
430	20240222	131200	24421848	979	979	979	979	0
431	20240222	131100	24421848	979	979	979	979	0
432	20240222	131000	24421848	979	979	979	979	5
433	20240222	130900	24416953	979	979	979	979	0
434	20240222	130800	24416953	979	979	979	979	0
435	20240222	130700	24416953	979	979	979	979	0
436	20240222	130600	24416953	979	979	979	979	0
437	20240222	130500	24416953	979	979	979	979	0
438	20240222	130400	24416953	979	979	979	979	0
439	20240222	130300	24416953	979	979	979	979	0
440	20240222	130200	24416953	979	979	979	979	0
441	20240222	130100	24416953	979	979	979	979	10
442	20240222	130000	24407163	979	979	979	979	0
443	20240222	125900	24407163	979	979	979	979	0
444	20240222	125800	24407163	979	979	979	979	0
445	20240222	125700	24407163	979	979	979	979	3
446	20240222	125600	24404226	980	980	980	980	1
447	20240222	125500	24403246	979	979	979	979	253
448	20240222	125400	24155559	979	979	979	979	3276
449	20240222	125300	20948355	979	979	979	979	2
450	20240222	125200	20946397	979	979	979	979	0
451	20240222	125100	20946397	979	979	979	979	0
452	20240222	125000	20946397	979	977	979	977	2000
453	20240222	124900	18991495	975	975	975	975	0
454	20240222	124800	18991495	975	975	975	975	3
455	20240222	124700	18988570	975	976	976	975	1949
456	20240222	124600	17086396	976	976	976	976	3
457	20240222	124500	17083468	977	977	977	977	50
458	20240222	124400	17034618	976	976	976	976	0
459	20240222	124300	17034618	976	976	976	976	3
460	20240222	124200	17031690	976	976	976	976	3
461	20240222	124100	17028762	976	976	976	976	3
462	20240222	124000	17025834	977	977	977	977	50
463	20240222	123900	16976984	976	976	976	976	0
464	20240222	123800	16976984	976	976	976	976	0
465	20240222	123700	16976984	976	976	976	976	3
466	20240222	123600	16974056	976	976	976	976	3
467	20240222	123500	16971128	977	977	977	977	6
468	20240222	123400	16965266	977	977	977	977	925
469	20240222	123300	16061541	976	976	976	976	3
470	20240222	123200	16058613	976	976	976	976	1
471	20240222	123100	16057637	976	976	976	976	4
472	20240222	123000	16053733	976	977	977	976	34
473	20240222	122900	16020519	976	976	976	976	0
474	20240222	122800	16020519	976	976	976	976	0
475	20240222	122700	16020519	976	976	976	976	2
476	20240222	122600	16018567	976	976	976	976	4
477	20240222	122500	16014663	976	977	977	976	20
478	20240222	122400	15995133	976	976	976	976	6
479	20240222	122300	15989277	976	976	976	976	5
480	20240222	122200	15984397	976	976	976	976	4
481	20240222	122100	15980493	976	977	977	976	55
482	20240222	122000	15926763	976	976	976	976	9
483	20240222	121900	15917979	977	976	977	976	4
484	20240222	121800	15914074	976	976	976	976	0
485	20240222	121700	15914074	976	976	976	976	0
486	20240222	121600	15914074	976	976	976	976	2
487	20240222	121500	15912122	976	976	976	976	3
488	20240222	121400	15909194	976	976	976	976	3
489	20240222	121300	15906266	976	976	976	976	25
490	20240222	121200	15881866	977	977	977	977	0
491	20240222	121100	15881866	977	977	977	977	8
492	20240222	121000	15874050	978	978	978	978	0
493	20240222	120900	15874050	978	978	978	978	0
494	20240222	120800	15874050	978	978	978	978	0
495	20240222	120700	15874050	978	978	978	978	102
496	20240222	120600	15774294	978	978	978	978	0
497	20240222	120500	15774294	978	978	978	978	0
498	20240222	120400	15774294	978	978	978	978	0
499	20240222	120300	15774294	978	978	978	978	0
500	20240222	120200	15774294	978	978	978	978	0
501	20240222	120100	15774294	978	978	978	978	1
502	20240222	120000	15773316	978	978	978	978	0
503	20240222	115900	15773316	978	978	978	978	0
504	20240222	115800	15773316	978	978	978	978	1
505	20240222	115700	15772338	977	977	977	977	0
506	20240222	115600	15772338	977	977	977	977	0
507	20240222	115500	15772338	977	977	977	977	0
508	20240222	115400	15772338	977	977	977	977	30
509	20240222	115300	15743028	977	977	977	977	500
510	20240222	115200	15254528	976	976	976	976	3
511	20240222	115100	15251600	976	976	976	976	8
512	20240222	115000	15243792	976	976	976	976	0
513	20240222	114900	15243792	976	976	976	976	98
514	20240222	114800	15148144	976	976	976	976	285
515	20240222	114700	14869984	977	977	977	977	0
516	20240222	114600	14869984	977	977	977	977	9
517	20240222	114500	14861191	977	977	977	977	0
518	20240222	114400	14861191	977	976	977	976	61
519	20240222	114300	14801597	976	976	976	976	203
520	20240222	114200	14603469	977	976	977	976	5
521	20240222	114100	14598587	976	976	976	976	3
522	20240222	114000	14595659	976	976	976	976	0
523	20240222	113900	14595659	976	977	977	976	1001
524	20240222	113800	13618682	977	977	977	977	0
525	20240222	113700	13618682	977	977	977	977	0
526	20240222	113600	13618682	977	977	977	977	0
527	20240222	113500	13618682	977	977	977	977	1
528	20240222	113400	13617705	977	977	977	977	10
529	20240222	113300	13607935	977	977	977	977	0
530	20240222	113200	13607935	977	977	977	977	0
531	20240222	113100	13607935	977	977	977	977	1
532	20240222	113000	13606958	977	977	977	977	1
533	20240222	112900	13605981	977	977	977	977	500
534	20240222	112800	13117481	976	976	976	976	1
535	20240222	112700	13116505	977	977	977	977	0
536	20240222	112600	13116505	977	977	977	977	0
537	20240222	112500	13116505	977	977	977	977	253
538	20240222	112400	12869324	977	977	977	977	6
539	20240222	112300	12863462	976	976	976	976	0
540	20240222	112200	12863462	976	976	976	976	3
541	20240222	112100	12860534	977	976	977	976	18
542	20240222	112000	12842951	977	977	977	977	20
543	20240222	111900	12823411	977	977	977	977	20
544	20240222	111800	12803871	977	977	977	977	0
545	20240222	111700	12803871	977	977	977	977	0
546	20240222	111600	12803871	977	977	977	977	0
547	20240222	111500	12803871	977	977	977	977	30
548	20240222	111400	12774561	977	977	977	977	0
549	20240222	111300	12774561	977	977	977	977	0
550	20240222	111200	12774561	977	977	977	977	0
551	20240222	111100	12774561	977	977	977	977	0
552	20240222	111000	12774561	977	976	977	976	1616
553	20240222	110900	11195732	976	976	976	976	3
554	20240222	110800	11192804	976	976	976	976	4
555	20240222	110700	11188900	976	977	977	976	154
556	20240222	110600	11038450	977	977	977	977	1
557	20240222	110500	11037473	977	977	977	977	0
558	20240222	110400	11037473	977	977	977	977	3
559	20240222	110300	11034542	977	977	977	977	0
560	20240222	110200	11034542	977	977	977	977	1
561	20240222	110100	11033565	978	978	978	978	500
562	20240222	110000	10544565	978	978	978	978	4
563	20240222	105900	10540653	978	978	978	978	2
564	20240222	105800	10538697	978	978	978	978	0
565	20240222	105700	10538697	978	978	978	978	20
566	20240222	105600	10519137	978	978	978	978	0
567	20240222	105500	10519137	978	977	978	977	260
568	20240222	105400	10264858	977	977	977	977	0
569	20240222	105300	10264858	977	977	977	977	0
570	20240222	105200	10264858	977	977	977	977	0
571	20240222	105100	10264858	977	977	977	977	2
572	20240222	105000	10262904	977	977	977	977	0
573	20240222	104900	10262904	977	977	977	977	0
574	20240222	104800	10262904	977	977	977	977	0
575	20240222	104700	10262904	977	977	977	977	0
576	20240222	104600	10262904	977	977	977	977	0
577	20240222	104500	10262904	977	977	977	977	0
578	20240222	104400	10262904	977	974	977	974	372
579	20240222	104300	9900573	974	975	975	974	1283
580	20240222	104200	8649693	975	975	975	975	0
581	20240222	104100	8649693	975	975	975	975	0
582	20240222	104000	8649693	975	976	976	975	46
583	20240222	103900	8604807	976	976	976	976	31
584	20240222	103800	8574551	976	976	976	976	126
585	20240222	103700	8451575	976	977	977	976	640
586	20240222	103600	7826298	977	977	977	977	0
587	20240222	103500	7826298	977	977	977	977	3
588	20240222	103400	7823367	977	977	977	977	0
589	20240222	103300	7823367	977	977	977	977	0
590	20240222	103200	7823367	977	977	977	977	2
591	20240222	103100	7821413	977	977	977	977	5
592	20240222	103000	7816528	977	977	977	977	5
593	20240222	102900	7811643	977	977	977	977	57
594	20240222	102800	7755954	977	977	977	977	1
595	20240222	102700	7754977	978	978	978	978	0
596	20240222	102600	7754977	978	978	978	978	0
597	20240222	102500	7754977	978	977	978	977	4
598	20240222	102400	7751068	977	977	977	977	5
599	20240222	102300	7746183	977	977	977	977	2
600	20240222	102200	7744229	977	976	977	976	54
601	20240222	102100	7691473	976	976	976	976	9
602	20240222	102000	7682689	976	976	976	976	0
603	20240222	101900	7682689	976	976	976	976	0
604	20240222	101800	7682689	976	976	976	976	0
605	20240222	101700	7682689	976	976	976	976	0
606	20240222	101600	7682689	976	976	976	976	2
607	20240222	101500	7680737	975	976	976	975	1294
608	20240222	101400	6418554	978	978	978	978	0
609	20240222	101300	6418554	978	978	978	978	0
610	20240222	101200	6418554	978	978	978	978	0
611	20240222	101100	6418554	978	978	978	978	11
612	20240222	101000	6407796	979	979	979	979	0
613	20240222	100900	6407796	979	979	979	979	1
614	20240222	100800	6406817	978	978	978	978	1
615	20240222	100700	6405839	976	976	976	976	0
616	20240222	100600	6405839	976	976	976	976	0
617	20240222	100500	6405839	976	976	976	976	0
618	20240222	100400	6405839	976	976	976	976	0
619	20240222	100300	6405839	976	976	976	976	488
620	20240222	100200	5929551	976	975	976	975	8
621	20240222	100100	5921744	976	976	976	976	0
622	20240222	100000	5921744	976	976	976	976	1021
623	20240222	095900	4925248	975	976	976	975	61
624	20240222	095800	4865713	976	976	976	976	0
625	20240222	095700	4865713	976	975	976	975	104
626	20240222	095600	4764247	976	976	976	976	3
627	20240222	095500	4761319	976	976	976	976	12
628	20240222	095400	4749607	976	976	976	976	0
629	20240222	095300	4749607	976	976	976	976	4
630	20240222	095200	4745703	975	976	976	975	2
631	20240222	095100	4743752	975	975	975	975	0
632	20240222	095000	4743752	975	975	975	975	0
633	20240222	094900	4743752	975	975	975	975	0
634	20240222	094800	4743752	975	975	975	975	0
635	20240222	094700	4743752	975	975	975	975	0
636	20240222	094600	4743752	975	976	976	975	103
637	20240222	094500	4643324	976	976	976	976	0
638	20240222	094400	4643324	976	976	976	976	1
639	20240222	094300	4642348	976	976	976	976	1
640	20240222	094200	4641372	976	976	976	976	1
641	20240222	094100	4640396	976	976	976	976	15
642	20240222	094000	4625756	976	976	976	976	10
643	20240222	093900	4615996	976	976	976	976	0
644	20240222	093800	4615996	976	976	976	976	0
645	20240222	093700	4615996	976	975	976	975	547
646	20240222	093600	4082667	975	975	975	975	317
647	20240222	093500	3773592	975	975	975	975	0
648	20240222	093400	3773592	975	975	975	974	18
649	20240222	093300	3756043	975	975	975	975	270
650	20240222	093200	3492793	975	975	975	975	0
651	20240222	093100	3492793	975	975	975	975	10
652	20240222	093000	3483043	974	974	974	974	14
653	20240222	092900	3469407	974	975	975	974	402
654	20240222	092800	3077471	975	975	975	975	0
655	20240222	092700	3077471	975	975	975	975	18
656	20240222	092600	3059921	976	976	976	976	0
657	20240222	092500	3059921	976	976	976	976	501
658	20240222	092400	2570945	975	975	975	975	0
659	20240222	092300	2570945	975	975	975	975	0
660	20240222	092200	2570945	975	975	975	975	559
661	20240222	092100	2025920	976	976	976	976	6
662	20240222	092000	2020064	975	975	975	975	0
663	20240222	091900	2020064	975	975	975	975	0
664	20240222	091800	2020064	975	975	975	975	0
665	20240222	091700	2020064	975	975	975	975	0
666	20240222	091600	2020064	975	975	975	975	0
667	20240222	091500	2020064	975	976	976	975	37
668	20240222	091400	1983953	976	976	976	976	1
669	20240222	091300	1982977	976	976	976	976	1
670	20240222	091200	1982001	976	976	976	976	35
671	20240222	091100	1947841	976	976	976	976	7
672	20240222	091000	1941009	976	976	976	976	0
673	20240222	090900	1941009	976	976	976	976	0
674	20240222	090800	1941009	976	975	976	975	51
675	20240222	090700	1891283	975	975	975	975	6
676	20240222	090600	1885433	976	976	976	975	18
677	20240222	090500	1867879	979	979	979	979	227
678	20240222	090400	1645646	975	975	975	975	165
679	20240222	090300	1484771	975	975	975	975	50
680	20240222	090200	1436021	970	970	970	970	0
681	20240222	090100	1436021	970	975	975	970	1096
682	20240222	090000	371041	979	979	979	979	379