KissMeData/009460/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	185200	38460682	925	925	925	925	4647
3	20240221	185100	38460682	925	925	925	925	0
4	20240221	185000	38460682	925	925	925	925	0
5	20240221	184900	38460682	925	925	925	925	0
6	20240221	184800	38460682	925	925	925	925	0
7	20240221	184700	38460682	925	925	925	925	0
8	20240221	184600	38460682	925	925	925	925	0
9	20240221	184500	38460682	925	925	925	925	0
10	20240221	184400	38460682	925	925	925	925	0
11	20240221	184300	38460682	925	925	925	925	0
12	20240221	184200	38460682	925	925	925	925	0
13	20240221	184100	38460682	925	925	925	925	0
14	20240221	184000	38460682	925	925	925	925	0
15	20240221	183900	38460682	925	925	925	925	0
16	20240221	183800	38460682	925	925	925	925	0
17	20240221	183700	38460682	925	925	925	925	0
18	20240221	183600	38460682	925	925	925	925	0
19	20240221	183500	38460682	925	925	925	925	0
20	20240221	183400	38460682	925	925	925	925	0
21	20240221	183300	38460682	925	925	925	925	0
22	20240221	183200	38460682	925	925	925	925	0
23	20240221	183100	38460682	925	925	925	925	0
24	20240221	183000	38460682	925	925	925	925	0
25	20240221	182900	38460682	925	925	925	925	0
26	20240221	182800	38460682	925	925	925	925	0
27	20240221	182700	38460682	925	925	925	925	0
28	20240221	182600	38460682	925	925	925	925	0
29	20240221	182500	38460682	925	925	925	925	0
30	20240221	182400	38460682	925	925	925	925	0
31	20240221	182300	38460682	925	925	925	925	0
32	20240221	182200	38460682	925	925	925	925	4647
33	20240221	182100	38460682	925	925	925	925	0
34	20240221	182000	38460682	925	925	925	925	0
35	20240221	181900	38460682	925	925	925	925	0
36	20240221	181800	38460682	925	925	925	925	0
37	20240221	181700	38460682	925	925	925	925	0
38	20240221	181600	38460682	925	925	925	925	0
39	20240221	181500	38460682	925	925	925	925	0
40	20240221	181400	38460682	925	925	925	925	0
41	20240221	181300	38460682	925	925	925	925	0
42	20240221	181200	38460682	925	925	925	925	0
43	20240221	181100	38460682	925	925	925	925	0
44	20240221	181000	38460682	925	925	925	925	0
45	20240221	180900	38460682	925	925	925	925	0
46	20240221	180800	38460682	925	925	925	925	0
47	20240221	180700	38460682	925	925	925	925	0
48	20240221	180600	38460682	925	925	925	925	0
49	20240221	180500	38460682	925	925	925	925	0
50	20240221	180400	38460682	925	925	925	925	0
51	20240221	180300	38460682	925	925	925	925	0
52	20240221	180200	38460682	925	925	925	925	0
53	20240221	180100	38460682	925	925	925	925	0
54	20240221	180000	38460682	925	925	925	925	0
55	20240221	175900	38460682	925	925	925	925	0
56	20240221	175800	38460682	925	925	925	925	0
57	20240221	175700	38460682	925	925	925	925	0
58	20240221	175600	38460682	925	925	925	925	0
59	20240221	175500	38460682	925	925	925	925	0
60	20240221	175400	38460682	925	925	925	925	0
61	20240221	175300	38460682	925	925	925	925	0
62	20240221	175200	38460682	925	925	925	925	4647
63	20240221	175100	38460682	925	925	925	925	0
64	20240221	175000	38460682	925	925	925	925	0
65	20240221	174900	38460682	925	925	925	925	0
66	20240221	174800	38460682	925	925	925	925	0
67	20240221	174700	38460682	925	925	925	925	0
68	20240221	174600	38460682	925	925	925	925	0
69	20240221	174500	38460682	925	925	925	925	0
70	20240221	174400	38460682	925	925	925	925	0
71	20240221	174300	38460682	925	925	925	925	0
72	20240221	174200	38460682	925	925	925	925	0
73	20240221	174100	38460682	925	925	925	925	0
74	20240221	174000	38460682	925	925	925	925	0
75	20240221	173900	38460682	925	925	925	925	0
76	20240221	173800	38460682	925	925	925	925	0
77	20240221	173700	38460682	925	925	925	925	0
78	20240221	173600	38460682	925	925	925	925	0
79	20240221	173500	38460682	925	925	925	925	0
80	20240221	173400	38460682	925	925	925	925	0
81	20240221	173300	38460682	925	925	925	925	0
82	20240221	173200	38460682	925	925	925	925	0
83	20240221	173100	38460682	925	925	925	925	0
84	20240221	173000	38460682	925	925	925	925	0
85	20240221	172900	38460682	925	925	925	925	0
86	20240221	172800	38460682	925	925	925	925	0
87	20240221	172700	38460682	925	925	925	925	0
88	20240221	172600	38460682	925	925	925	925	0
89	20240221	172500	38460682	925	925	925	925	0
90	20240221	172400	38460682	925	925	925	925	0
91	20240221	172300	38460682	925	925	925	925	0
92	20240221	172200	38460682	925	925	925	925	4647
93	20240221	172100	38460682	925	925	925	925	0
94	20240221	172000	38460682	925	925	925	925	0
95	20240221	171900	38460682	925	925	925	925	0
96	20240221	171800	38460682	925	925	925	925	0
97	20240221	171700	38460682	925	925	925	925	0
98	20240221	171600	38460682	925	925	925	925	0
99	20240221	171500	38460682	925	925	925	925	0
100	20240221	171400	38460682	925	925	925	925	0
101	20240221	171300	38460682	925	925	925	925	0
102	20240221	171200	38460682	925	925	925	925	0
103	20240221	171100	38460682	925	925	925	925	0
104	20240221	171000	38460682	925	925	925	925	0
105	20240221	170900	38460682	925	925	925	925	0
106	20240221	170800	38460682	925	925	925	925	0
107	20240221	170700	38460682	925	925	925	925	0
108	20240221	170600	38460682	925	925	925	925	0
109	20240221	170500	38460682	925	925	925	925	0
110	20240221	170400	38460682	925	925	925	925	0
111	20240221	170300	38460682	925	925	925	925	0
112	20240221	170200	38460682	925	925	925	925	0
113	20240221	170100	38460682	925	925	925	925	0
114	20240221	170000	38460682	925	925	925	925	0
115	20240221	165900	38460682	925	925	925	925	0
116	20240221	165800	38460682	925	925	925	925	0
117	20240221	165700	38460682	925	925	925	925	0
118	20240221	165600	38460682	925	925	925	925	0
119	20240221	165500	38460682	925	925	925	925	0
120	20240221	165400	38460682	925	925	925	925	0
121	20240221	165300	38460682	925	925	925	925	0
122	20240221	165200	38460682	925	925	925	925	4647
123	20240221	165100	38460682	925	925	925	925	0
124	20240221	165000	38460682	925	925	925	925	0
125	20240221	164900	38460682	925	925	925	925	0
126	20240221	164800	38460682	925	925	925	925	0
127	20240221	164700	38460682	925	925	925	925	0
128	20240221	164600	38460682	925	925	925	925	0
129	20240221	164500	38460682	925	925	925	925	0
130	20240221	164400	38460682	925	925	925	925	0
131	20240221	164300	38460682	925	925	925	925	0
132	20240221	164200	38460682	925	925	925	925	0
133	20240221	164100	38460682	925	925	925	925	0
134	20240221	164000	38460682	925	925	925	925	0
135	20240221	163900	38460682	925	925	925	925	0
136	20240221	163800	38460682	925	925	925	925	0
137	20240221	163700	38460682	925	925	925	925	0
138	20240221	163600	38460682	925	925	925	925	0
139	20240221	163500	38460682	925	925	925	925	0
140	20240221	163400	38460682	925	925	925	925	0
141	20240221	163300	38460682	925	925	925	925	0
142	20240221	163200	38460682	925	925	925	925	0
143	20240221	163100	38460682	925	925	925	925	0
144	20240221	163000	38460682	925	925	925	925	0
145	20240221	162900	38460682	925	925	925	925	0
146	20240221	162800	38460682	925	925	925	925	0
147	20240221	162700	38460682	925	925	925	925	0
148	20240221	162600	38460682	925	925	925	925	0
149	20240221	162500	38460682	925	925	925	925	0
150	20240221	162400	38460682	925	925	925	925	0
151	20240221	162300	38460682	925	925	925	925	0
152	20240221	162200	38460682	925	925	925	925	4647
153	20240221	162100	38460682	925	925	925	925	0
154	20240221	162000	38460682	925	925	925	925	0
155	20240221	161900	38460682	925	925	925	925	0
156	20240221	161800	38460682	925	925	925	925	0
157	20240221	161700	38460682	925	925	925	925	0
158	20240221	161600	38460682	925	925	925	925	0
159	20240221	161500	38460682	925	925	925	925	0
160	20240221	161400	38460682	925	925	925	925	0
161	20240221	161300	38460682	925	925	925	925	0
162	20240221	161200	38460682	925	925	925	925	0
163	20240221	161100	38460682	925	925	925	925	0
164	20240221	161000	38460682	925	925	925	925	0
165	20240221	160900	38460682	925	925	925	925	0
166	20240221	160800	38460682	925	925	925	925	0
167	20240221	160700	38460682	925	925	925	925	0
168	20240221	160600	38460682	925	925	925	925	0
169	20240221	160500	38460682	925	925	925	925	0
170	20240221	160400	38460682	925	925	925	925	0
171	20240221	160300	38460682	925	925	925	925	0
172	20240221	160200	38460682	925	925	925	925	0
173	20240221	160100	38460682	925	925	925	925	0
174	20240221	160000	38460682	925	925	925	925	0
175	20240221	155900	38460682	925	925	925	925	0
176	20240221	155800	38460682	925	925	925	925	0
177	20240221	155700	38460682	925	925	925	925	0
178	20240221	155600	38460682	925	925	925	925	0
179	20240221	155500	38460682	925	925	925	925	0
180	20240221	155400	38460682	925	925	925	925	0
181	20240221	155300	38460682	925	925	925	925	0
182	20240221	155200	38460682	925	925	925	925	4647
183	20240221	155100	38460682	925	925	925	925	0
184	20240221	155000	38460682	925	925	925	925	0
185	20240221	154900	38460682	925	925	925	925	0
186	20240221	154800	38460682	925	925	925	925	0
187	20240221	154700	38460682	925	925	925	925	0
188	20240221	154600	38460682	925	925	925	925	0
189	20240221	154500	38460682	925	925	925	925	0
190	20240221	154400	38460682	925	925	925	925	0
191	20240221	154300	38460682	925	925	925	925	0
192	20240221	154200	38460682	925	925	925	925	0
193	20240221	154100	38460682	925	925	925	925	0
194	20240221	154000	38460682	925	925	925	925	0
195	20240221	153900	38460682	925	925	925	925	0
196	20240221	153800	38460682	925	925	925	925	0
197	20240221	153700	38460682	925	925	925	925	0
198	20240221	153600	38460682	925	925	925	925	0
199	20240221	153500	38460682	925	925	925	925	0
200	20240221	153400	38460682	925	925	925	925	0
201	20240221	153300	38460682	925	925	925	925	0
202	20240221	153200	38460682	925	925	925	925	0
203	20240221	153100	38460682	925	925	925	925	0
204	20240221	153000	38460682	925	925	925	925	4647
205	20240221	152900	34162207	924	924	924	924	0
206	20240221	152800	34162207	924	924	924	924	0
207	20240221	152700	34162207	924	924	924	924	0
208	20240221	152600	34162207	924	924	924	924	0
209	20240221	152500	34162207	924	924	924	924	0
210	20240221	152400	34162207	924	924	924	924	0
211	20240221	152300	34162207	924	924	924	924	0
212	20240221	152200	34162207	924	924	924	924	0
213	20240221	152100	34162207	924	924	924	924	0
214	20240221	152000	34162207	924	924	924	924	0
215	20240221	151900	34162207	924	924	924	924	0
216	20240221	151800	34162207	924	924	924	924	55
217	20240221	151700	34111387	924	924	924	924	57
218	20240221	151600	34058719	924	923	924	923	6
219	20240221	151500	34053180	923	923	923	923	0
220	20240221	151400	34053180	923	924	924	923	286
221	20240221	151300	33789196	923	924	924	923	701
222	20240221	151200	33142172	924	924	924	924	194
223	20240221	151100	32962916	924	924	924	924	2
224	20240221	151000	32961068	923	923	923	922	2096
225	20240221	150900	31026461	923	923	923	923	0
226	20240221	150800	31026461	923	923	923	923	5
227	20240221	150700	31021846	923	923	923	923	500
228	20240221	150600	30560346	923	923	923	923	0
229	20240221	150500	30560346	923	923	923	923	398
230	20240221	150400	30192992	923	923	923	923	454
231	20240221	150300	29773950	923	922	923	922	1161
232	20240221	150200	28702966	922	922	922	922	0
233	20240221	150100	28702966	922	922	922	922	0
234	20240221	150000	28702966	922	922	922	922	0
235	20240221	145900	28702966	922	922	922	922	2
236	20240221	145800	28701122	921	921	921	921	0
237	20240221	145700	28701122	921	921	921	921	0
238	20240221	145600	28701122	921	921	921	921	3
239	20240221	145500	28698359	922	922	922	922	0
240	20240221	145400	28698359	922	922	922	922	0
241	20240221	145300	28698359	922	922	922	922	1
242	20240221	145200	28697437	921	922	922	921	2
243	20240221	145100	28695594	922	922	922	922	0
244	20240221	145000	28695594	922	922	922	922	4
245	20240221	144900	28691906	922	922	922	922	1
246	20240221	144800	28690984	921	921	921	921	1
247	20240221	144700	28690063	921	921	921	921	0
248	20240221	144600	28690063	921	921	921	921	0
249	20240221	144500	28690063	921	921	921	921	0
250	20240221	144400	28690063	921	921	921	921	0
251	20240221	144300	28690063	921	921	921	921	0
252	20240221	144200	28690063	921	921	921	921	32
253	20240221	144100	28660591	921	921	921	921	200
254	20240221	144000	28476391	921	921	921	921	0
255	20240221	143900	28476391	921	921	921	921	0
256	20240221	143800	28476391	921	921	921	921	0
257	20240221	143700	28476391	921	921	921	921	3
258	20240221	143600	28473628	922	921	922	921	73
259	20240221	143500	28406325	922	922	922	922	0
260	20240221	143400	28406325	922	922	922	922	0
261	20240221	143300	28406325	922	922	922	922	0
262	20240221	143200	28406325	922	922	922	922	0
263	20240221	143100	28406325	922	922	922	922	0
264	20240221	143000	28406325	922	922	922	922	515
265	20240221	142900	27931495	922	922	922	922	3
266	20240221	142800	27928729	922	922	922	922	879
267	20240221	142700	27118291	923	922	923	922	91
268	20240221	142600	27034301	923	922	923	922	4
269	20240221	142500	27030612	923	923	923	922	432
270	20240221	142400	26631879	922	922	922	922	3
271	20240221	142300	26629113	922	922	922	922	3
272	20240221	142200	26626347	922	922	922	922	3
273	20240221	142100	26623581	923	922	923	922	798
274	20240221	142000	25887030	922	922	922	922	0
275	20240221	141900	25887030	922	922	922	922	3
276	20240221	141800	25884264	923	923	923	922	219
277	20240221	141700	25682130	922	922	922	922	125
278	20240221	141600	25566880	922	922	922	922	0
279	20240221	141500	25566880	922	922	922	922	0
280	20240221	141400	25566880	922	922	922	922	0
281	20240221	141300	25566880	922	922	922	922	0
282	20240221	141200	25566880	922	922	922	922	0
283	20240221	141100	25566880	922	922	922	922	905
284	20240221	141000	24732470	922	922	922	922	97
285	20240221	140900	24643036	922	922	922	922	3
286	20240221	140800	24640270	921	921	921	921	0
287	20240221	140700	24640270	921	921	921	921	0
288	20240221	140600	24640270	921	921	921	921	0
289	20240221	140500	24640270	921	921	921	921	0
290	20240221	140400	24640270	921	921	921	921	0
291	20240221	140300	24640270	921	921	921	921	0
292	20240221	140200	24640270	921	921	921	921	0
293	20240221	140100	24640270	921	921	921	921	0
294	20240221	140000	24640270	921	921	921	921	0
295	20240221	135900	24640270	921	921	921	921	0
296	20240221	135800	24640270	921	921	921	921	72
297	20240221	135700	24573958	922	922	922	922	0
298	20240221	135600	24573958	922	922	922	922	0
299	20240221	135500	24573958	922	922	922	922	0
300	20240221	135400	24573958	922	922	922	922	0
301	20240221	135300	24573958	922	922	922	922	0
302	20240221	135200	24573958	922	922	922	922	0
303	20240221	135100	24573958	922	922	922	922	101
304	20240221	135000	24480836	922	922	922	922	882
305	20240221	134900	23667632	922	922	922	922	0
306	20240221	134800	23667632	922	922	922	922	0
307	20240221	134700	23667632	922	922	922	922	121
308	20240221	134600	23556070	922	922	922	922	100
309	20240221	134500	23463870	922	922	922	922	100
310	20240221	134400	23371670	922	922	922	922	102
311	20240221	134300	23277626	922	922	922	922	0
312	20240221	134200	23277626	922	922	922	922	1
313	20240221	134100	23276704	922	922	922	922	16
314	20240221	134000	23261952	922	922	922	922	0
315	20240221	133900	23261952	922	922	922	922	0
316	20240221	133800	23261952	922	922	922	922	0
317	20240221	133700	23261952	922	922	922	922	0
318	20240221	133600	23261952	922	922	922	922	50
319	20240221	133500	23215852	921	921	921	921	0
320	20240221	133400	23215852	921	921	921	921	1
321	20240221	133300	23214931	921	921	921	921	0
322	20240221	133200	23214931	921	921	921	921	0
323	20240221	133100	23214931	921	921	921	921	0
324	20240221	133000	23214931	921	921	921	921	0
325	20240221	132900	23214931	921	921	921	921	4
326	20240221	132800	23211247	921	921	921	921	0
327	20240221	132700	23211247	921	921	921	921	0
328	20240221	132600	23211247	921	921	921	921	3
329	20240221	132500	23208484	921	921	921	921	0
330	20240221	132400	23208484	921	921	921	921	0
331	20240221	132300	23208484	921	921	921	921	0
332	20240221	132200	23208484	921	921	921	921	4
333	20240221	132100	23204800	920	920	920	920	0
334	20240221	132000	23204800	920	920	920	920	0
335	20240221	131900	23204800	920	920	920	920	0
336	20240221	131800	23204800	920	920	920	920	0
337	20240221	131700	23204800	920	920	920	920	0
338	20240221	131600	23204800	920	920	920	920	0
339	20240221	131500	23204800	920	920	920	920	0
340	20240221	131400	23204800	920	920	920	920	0
341	20240221	131300	23204800	920	920	920	920	0
342	20240221	131200	23204800	920	920	920	920	0
343	20240221	131100	23204800	920	920	920	920	0
344	20240221	131000	23204800	920	920	920	920	0
345	20240221	130900	23204800	920	921	921	920	4169
346	20240221	130800	19366881	921	921	921	921	0
347	20240221	130700	19366881	921	921	921	921	0
348	20240221	130600	19366881	921	921	921	921	3
349	20240221	130500	19364118	921	921	921	921	503
350	20240221	130400	18900855	922	922	922	922	0
351	20240221	130300	18900855	922	922	922	922	0
352	20240221	130200	18900855	922	922	922	922	0
353	20240221	130100	18900855	922	922	922	922	0
354	20240221	130000	18900855	922	922	922	922	172
355	20240221	125900	18742271	922	922	922	922	100
356	20240221	125800	18650071	922	922	922	922	0
357	20240221	125700	18650071	922	922	922	922	0
358	20240221	125600	18650071	922	922	922	922	0
359	20240221	125500	18650071	922	922	922	922	0
360	20240221	125400	18650071	922	921	922	921	2
361	20240221	125300	18648228	922	922	922	922	0
362	20240221	125200	18648228	922	922	922	922	1
363	20240221	125100	18647306	922	922	922	922	116
364	20240221	125000	18540354	923	923	923	923	0
365	20240221	124900	18540354	923	923	923	923	0
366	20240221	124800	18540354	923	923	923	923	0
367	20240221	124700	18540354	923	923	923	923	0
368	20240221	124600	18540354	923	923	923	923	0
369	20240221	124500	18540354	923	923	923	923	0
370	20240221	124400	18540354	923	923	923	923	0
371	20240221	124300	18540354	923	923	923	923	0
372	20240221	124200	18540354	923	923	923	923	0
373	20240221	124100	18540354	923	923	923	923	0
374	20240221	124000	18540354	923	923	923	923	0
375	20240221	123900	18540354	923	923	923	923	0
376	20240221	123800	18540354	923	923	923	923	0
377	20240221	123700	18540354	923	923	923	923	0
378	20240221	123600	18540354	923	923	923	923	1
379	20240221	123500	18539431	921	921	921	921	0
380	20240221	123400	18539431	921	921	921	921	0
381	20240221	123300	18539431	921	921	921	921	100
382	20240221	123200	18447331	923	923	923	923	1
383	20240221	123100	18446408	921	921	921	921	996
384	20240221	123000	17529092	924	924	924	924	0
385	20240221	122900	17529092	924	924	924	924	4
386	20240221	122800	17525396	924	924	924	924	0
387	20240221	122700	17525396	924	924	924	924	0
388	20240221	122600	17525396	924	924	924	924	0
389	20240221	122500	17525396	924	924	924	924	0
390	20240221	122400	17525396	924	924	924	924	0
391	20240221	122300	17525396	924	924	924	924	0
392	20240221	122200	17525396	924	921	924	921	110
393	20240221	122100	17424058	924	924	924	924	0
394	20240221	122000	17424058	924	924	924	924	0
395	20240221	121900	17424058	924	924	924	924	0
396	20240221	121800	17424058	924	924	924	924	0
397	20240221	121700	17424058	924	924	924	924	0
398	20240221	121600	17424058	924	924	924	924	0
399	20240221	121500	17424058	924	924	924	924	0
400	20240221	121400	17424058	924	923	924	923	2
401	20240221	121300	17422211	922	922	922	922	0
402	20240221	121200	17422211	922	922	922	922	5
403	20240221	121100	17417601	924	924	924	924	0
404	20240221	121000	17417601	924	924	924	924	0
405	20240221	120900	17417601	924	924	924	924	0
406	20240221	120800	17417601	924	924	924	924	0
407	20240221	120700	17417601	924	924	924	924	0
408	20240221	120600	17417601	924	924	924	924	0
409	20240221	120500	17417601	924	924	924	924	0
410	20240221	120400	17417601	924	924	924	924	0
411	20240221	120300	17417601	924	924	924	924	0
412	20240221	120200	17417601	924	924	924	924	0
413	20240221	120100	17417601	924	924	924	924	0
414	20240221	120000	17417601	924	924	924	924	0
415	20240221	115900	17417601	924	924	924	924	0
416	20240221	115800	17417601	924	924	924	924	0
417	20240221	115700	17417601	924	924	924	924	0
418	20240221	115600	17417601	924	924	924	924	0
419	20240221	115500	17417601	924	924	924	924	0
420	20240221	115400	17417601	924	924	924	924	0
421	20240221	115300	17417601	924	924	924	924	0
422	20240221	115200	17417601	924	924	924	924	0
423	20240221	115100	17417601	924	924	924	924	0
424	20240221	115000	17417601	924	924	924	924	0
425	20240221	114900	17417601	924	924	924	924	0
426	20240221	114800	17417601	924	924	924	924	0
427	20240221	114700	17417601	924	924	924	924	0
428	20240221	114600	17417601	924	924	924	924	0
429	20240221	114500	17417601	924	924	924	924	0
430	20240221	114400	17417601	924	924	924	924	0
431	20240221	114300	17417601	924	924	924	924	0
432	20240221	114200	17417601	924	924	924	924	0
433	20240221	114100	17417601	924	923	924	923	5
434	20240221	114000	17412982	921	922	922	921	435
435	20240221	113900	17012336	924	924	924	924	0
436	20240221	113800	17012336	924	924	924	924	0
437	20240221	113700	17012336	924	924	924	924	0
438	20240221	113600	17012336	924	924	924	924	0
439	20240221	113500	17012336	924	924	924	924	0
440	20240221	113400	17012336	924	924	924	924	0
441	20240221	113300	17012336	924	924	924	924	0
442	20240221	113200	17012336	924	924	924	924	0
443	20240221	113100	17012336	924	924	924	924	0
444	20240221	113000	17012336	924	924	924	924	0
445	20240221	112900	17012336	924	924	924	924	0
446	20240221	112800	17012336	924	924	924	924	0
447	20240221	112700	17012336	924	924	924	924	0
448	20240221	112600	17012336	924	924	924	924	0
449	20240221	112500	17012336	924	924	924	924	0
450	20240221	112400	17012336	924	924	924	924	0
451	20240221	112300	17012336	924	924	924	924	0
452	20240221	112200	17012336	924	924	924	924	0
453	20240221	112100	17012336	924	924	924	924	0
454	20240221	112000	17012336	924	921	924	921	9
455	20240221	111900	17004044	923	923	923	923	1
456	20240221	111800	17003121	921	921	921	921	155
457	20240221	111700	16860366	922	922	922	922	90
458	20240221	111600	16777386	924	924	924	924	0
459	20240221	111500	16777386	924	924	924	924	1
460	20240221	111400	16776462	924	924	924	924	0
461	20240221	111300	16776462	924	924	924	924	0
462	20240221	111200	16776462	924	924	924	924	0
463	20240221	111100	16776462	924	922	924	922	636
464	20240221	111000	16190068	923	923	923	923	0
465	20240221	110900	16190068	923	923	923	923	3
466	20240221	110800	16187299	923	923	923	923	1
467	20240221	110700	16186376	923	924	924	923	11
468	20240221	110600	16176222	923	923	923	923	35
469	20240221	110500	16143917	923	923	923	923	5
470	20240221	110400	16139302	923	923	923	923	40
471	20240221	110300	16102382	924	923	924	923	42
472	20240221	110200	16063579	924	923	924	923	6
473	20240221	110100	16058040	924	923	924	923	6
474	20240221	110000	16052501	923	923	924	923	57
475	20240221	105900	15999888	924	924	924	924	0
476	20240221	105800	15999888	924	924	924	924	0
477	20240221	105700	15999888	924	924	924	924	0
478	20240221	105600	15999888	924	924	924	924	0
479	20240221	105500	15999888	924	924	924	924	0
480	20240221	105400	15999888	924	924	924	924	0
481	20240221	105300	15999888	924	923	924	923	4
482	20240221	105200	15996195	923	923	923	923	0
483	20240221	105100	15996195	923	923	923	923	0
484	20240221	105000	15996195	923	923	923	923	528
485	20240221	104900	15508851	924	924	924	924	0
486	20240221	104800	15508851	924	924	924	924	0
487	20240221	104700	15508851	924	924	924	924	0
488	20240221	104600	15508851	924	924	924	924	0
489	20240221	104500	15508851	924	924	924	924	0
490	20240221	104400	15508851	924	924	924	924	0
491	20240221	104300	15508851	924	924	924	924	0
492	20240221	104200	15508851	924	924	924	924	0
493	20240221	104100	15508851	924	924	924	924	0
494	20240221	104000	15508851	924	924	924	924	0
495	20240221	103900	15508851	924	924	924	924	0
496	20240221	103800	15508851	924	924	924	924	0
497	20240221	103700	15508851	924	924	924	924	0
498	20240221	103600	15508851	924	924	924	924	0
499	20240221	103500	15508851	924	924	924	924	1
500	20240221	103400	15507927	924	924	924	924	1
501	20240221	103300	15507003	923	923	923	923	20
502	20240221	103200	15488543	924	924	924	924	0
503	20240221	103100	15488543	924	924	924	924	0
504	20240221	103000	15488543	924	924	924	924	0
505	20240221	102900	15488543	924	924	924	924	0
506	20240221	102800	15488543	924	924	924	924	5
507	20240221	102700	15483923	924	924	924	924	0
508	20240221	102600	15483923	924	924	924	924	0
509	20240221	102500	15483923	924	923	924	923	601
510	20240221	102400	14929199	924	924	924	924	49
511	20240221	102300	14883923	924	924	924	924	0
512	20240221	102200	14883923	924	924	924	924	67
513	20240221	102100	14822015	924	924	924	924	35
514	20240221	102000	14789675	925	924	925	924	234
515	20240221	101900	14573458	924	924	924	924	220
516	20240221	101800	14370178	924	924	924	924	0
517	20240221	101700	14370178	924	924	924	924	1
518	20240221	101600	14369254	924	924	924	924	3
519	20240221	101500	14366482	923	923	923	923	0
520	20240221	101400	14366482	923	923	923	923	5
521	20240221	101300	14361867	924	924	924	924	0
522	20240221	101200	14361867	924	924	924	924	0
523	20240221	101100	14361867	924	924	924	924	0
524	20240221	101000	14361867	924	924	924	924	113
525	20240221	100900	14257455	925	925	925	925	0
526	20240221	100800	14257455	925	925	925	925	0
527	20240221	100700	14257455	925	925	925	925	340
528	20240221	100600	13942955	925	925	925	925	0
529	20240221	100500	13942955	925	925	925	925	0
530	20240221	100400	13942955	925	925	925	925	111
531	20240221	100300	13840280	925	925	925	925	0
532	20240221	100200	13840280	925	925	925	925	3
533	20240221	100100	13837505	925	923	925	922	7502
534	20240221	100000	6920146	925	925	925	925	0
535	20240221	095900	6920146	925	925	925	925	6
536	20240221	095800	6914596	925	925	925	925	0
537	20240221	095700	6914596	925	925	925	925	0
538	20240221	095600	6914596	925	925	925	925	0
539	20240221	095500	6914596	925	925	925	925	0
540	20240221	095400	6914596	925	925	925	925	0
541	20240221	095300	6914596	925	925	925	925	0
542	20240221	095200	6914596	925	925	925	925	0
543	20240221	095100	6914596	925	925	925	925	7
544	20240221	095000	6908121	925	925	925	925	3
545	20240221	094900	6905346	925	925	925	925	62
546	20240221	094800	6847996	925	925	925	925	0
547	20240221	094700	6847996	925	925	925	925	0
548	20240221	094600	6847996	925	925	925	925	1
549	20240221	094500	6847071	925	925	925	925	0
550	20240221	094400	6847071	925	925	925	925	10
551	20240221	094300	6837821	926	926	926	926	0
552	20240221	094200	6837821	926	926	926	926	0
553	20240221	094100	6837821	926	926	926	926	0
554	20240221	094000	6837821	926	926	926	926	0
555	20240221	093900	6837821	926	926	926	926	5
556	20240221	093800	6833191	926	926	926	926	5
557	20240221	093700	6828561	925	925	925	925	1
558	20240221	093600	6827636	926	926	926	926	0
559	20240221	093500	6827636	926	925	926	925	31
560	20240221	093400	6798959	925	925	925	925	0
561	20240221	093300	6798959	925	925	925	925	6
562	20240221	093200	6793409	925	925	925	925	66
563	20240221	093100	6732359	925	924	925	924	108
564	20240221	093000	6632460	924	924	924	924	18
565	20240221	092900	6615828	925	925	925	924	5
566	20240221	092800	6611206	924	924	924	924	210
567	20240221	092700	6417166	924	924	924	924	300
568	20240221	092600	6139966	924	924	924	924	0
569	20240221	092500	6139966	924	924	924	924	5
570	20240221	092400	6135346	924	923	924	923	2
571	20240221	092300	6133499	924	924	925	923	314
572	20240221	092200	5843668	924	924	924	924	904
573	20240221	092100	5008372	925	925	925	925	0
574	20240221	092000	5008372	925	924	925	924	16
575	20240221	091900	4993587	925	925	925	925	3
576	20240221	091800	4990812	924	924	924	924	409
577	20240221	091700	4612896	925	925	925	925	1
578	20240221	091600	4611971	924	925	925	924	262
579	20240221	091500	4369675	927	927	927	927	1
580	20240221	091400	4368748	926	926	926	926	5
581	20240221	091300	4364118	927	927	927	927	0
582	20240221	091200	4364118	927	927	927	927	0
583	20240221	091100	4364118	927	927	927	927	0
584	20240221	091000	4364118	927	926	927	926	379
585	20240221	090900	4013163	926	926	926	926	2064
586	20240221	090800	2101899	928	928	928	928	0
587	20240221	090700	2101899	928	928	928	928	0
588	20240221	090600	2101899	928	928	928	928	0
589	20240221	090500	2101899	928	928	928	928	0
590	20240221	090400	2101899	928	928	928	928	0
591	20240221	090300	2101899	928	928	928	928	0
592	20240221	090200	2101899	928	928	928	928	1
593	20240221	090100	2100971	924	924	924	924	19
594	20240221	090000	2083415	924	928	928	924	2246