KissMeData/085310/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	194900	158789676	972	972	972	972	1180
3	20240221	194800	158789676	972	972	972	972	0
4	20240221	194700	158789676	972	972	972	972	0
5	20240221	194600	158789676	972	972	972	972	0
6	20240221	194500	158789676	972	972	972	972	0
7	20240221	194400	158789676	972	972	972	972	0
8	20240221	194300	158789676	972	972	972	972	0
9	20240221	194200	158789676	972	972	972	972	0
10	20240221	194100	158789676	972	972	972	972	0
11	20240221	194000	158789676	972	972	972	972	0
12	20240221	193900	158789676	972	972	972	972	0
13	20240221	193800	158789676	972	972	972	972	0
14	20240221	193700	158789676	972	972	972	972	0
15	20240221	193600	158789676	972	972	972	972	0
16	20240221	193500	158789676	972	972	972	972	0
17	20240221	193400	158789676	972	972	972	972	0
18	20240221	193300	158789676	972	972	972	972	0
19	20240221	193200	158789676	972	972	972	972	0
20	20240221	193100	158789676	972	972	972	972	0
21	20240221	193000	158789676	972	972	972	972	0
22	20240221	192900	158789676	972	972	972	972	0
23	20240221	192800	158789676	972	972	972	972	0
24	20240221	192700	158789676	972	972	972	972	0
25	20240221	192600	158789676	972	972	972	972	0
26	20240221	192500	158789676	972	972	972	972	0
27	20240221	192400	158789676	972	972	972	972	0
28	20240221	192300	158789676	972	972	972	972	0
29	20240221	192200	158789676	972	972	972	972	0
30	20240221	192100	158789676	972	972	972	972	0
31	20240221	192000	158789676	972	972	972	972	0
32	20240221	191900	158789676	972	972	972	972	1180
33	20240221	191800	158789676	972	972	972	972	0
34	20240221	191700	158789676	972	972	972	972	0
35	20240221	191600	158789676	972	972	972	972	0
36	20240221	191500	158789676	972	972	972	972	0
37	20240221	191400	158789676	972	972	972	972	0
38	20240221	191300	158789676	972	972	972	972	0
39	20240221	191200	158789676	972	972	972	972	0
40	20240221	191100	158789676	972	972	972	972	0
41	20240221	191000	158789676	972	972	972	972	0
42	20240221	190900	158789676	972	972	972	972	0
43	20240221	190800	158789676	972	972	972	972	0
44	20240221	190700	158789676	972	972	972	972	0
45	20240221	190600	158789676	972	972	972	972	0
46	20240221	190500	158789676	972	972	972	972	0
47	20240221	190400	158789676	972	972	972	972	0
48	20240221	190300	158789676	972	972	972	972	0
49	20240221	190200	158789676	972	972	972	972	0
50	20240221	190100	158789676	972	972	972	972	0
51	20240221	190000	158789676	972	972	972	972	0
52	20240221	185900	158789676	972	972	972	972	0
53	20240221	185800	158789676	972	972	972	972	0
54	20240221	185700	158789676	972	972	972	972	0
55	20240221	185600	158789676	972	972	972	972	0
56	20240221	185500	158789676	972	972	972	972	0
57	20240221	185400	158789676	972	972	972	972	0
58	20240221	185300	158789676	972	972	972	972	0
59	20240221	185200	158789676	972	972	972	972	0
60	20240221	185100	158789676	972	972	972	972	0
61	20240221	185000	158789676	972	972	972	972	0
62	20240221	184900	158789676	972	972	972	972	1180
63	20240221	184800	158789676	972	972	972	972	0
64	20240221	184700	158789676	972	972	972	972	0
65	20240221	184600	158789676	972	972	972	972	0
66	20240221	184500	158789676	972	972	972	972	0
67	20240221	184400	158789676	972	972	972	972	0
68	20240221	184300	158789676	972	972	972	972	0
69	20240221	184200	158789676	972	972	972	972	0
70	20240221	184100	158789676	972	972	972	972	0
71	20240221	184000	158789676	972	972	972	972	0
72	20240221	183900	158789676	972	972	972	972	0
73	20240221	183800	158789676	972	972	972	972	0
74	20240221	183700	158789676	972	972	972	972	0
75	20240221	183600	158789676	972	972	972	972	0
76	20240221	183500	158789676	972	972	972	972	0
77	20240221	183400	158789676	972	972	972	972	0
78	20240221	183300	158789676	972	972	972	972	0
79	20240221	183200	158789676	972	972	972	972	0
80	20240221	183100	158789676	972	972	972	972	0
81	20240221	183000	158789676	972	972	972	972	0
82	20240221	182900	158789676	972	972	972	972	0
83	20240221	182800	158789676	972	972	972	972	0
84	20240221	182700	158789676	972	972	972	972	0
85	20240221	182600	158789676	972	972	972	972	0
86	20240221	182500	158789676	972	972	972	972	0
87	20240221	182400	158789676	972	972	972	972	0
88	20240221	182300	158789676	972	972	972	972	0
89	20240221	182200	158789676	972	972	972	972	0
90	20240221	182100	158789676	972	972	972	972	0
91	20240221	182000	158789676	972	972	972	972	0
92	20240221	181900	158789676	972	972	972	972	1180
93	20240221	181800	158789676	972	972	972	972	0
94	20240221	181700	158789676	972	972	972	972	0
95	20240221	181600	158789676	972	972	972	972	0
96	20240221	181500	158789676	972	972	972	972	0
97	20240221	181400	158789676	972	972	972	972	0
98	20240221	181300	158789676	972	972	972	972	0
99	20240221	181200	158789676	972	972	972	972	0
100	20240221	181100	158789676	972	972	972	972	0
101	20240221	181000	158789676	972	972	972	972	0
102	20240221	180900	158789676	972	972	972	972	0
103	20240221	180800	158789676	972	972	972	972	0
104	20240221	180700	158789676	972	972	972	972	0
105	20240221	180600	158789676	972	972	972	972	0
106	20240221	180500	158789676	972	972	972	972	0
107	20240221	180400	158789676	972	972	972	972	0
108	20240221	180300	158789676	972	972	972	972	0
109	20240221	180200	158789676	972	972	972	972	0
110	20240221	180100	158789676	972	972	972	972	0
111	20240221	180000	158789676	972	972	972	972	0
112	20240221	175900	158789676	972	972	972	972	0
113	20240221	175800	158789676	972	972	972	972	0
114	20240221	175700	158789676	972	972	972	972	0
115	20240221	175600	158789676	972	972	972	972	0
116	20240221	175500	158789676	972	972	972	972	0
117	20240221	175400	158789676	972	972	972	972	0
118	20240221	175300	158789676	972	972	972	972	0
119	20240221	175200	158789676	972	972	972	972	0
120	20240221	175100	158789676	972	972	972	972	0
121	20240221	175000	158789676	972	972	972	972	0
122	20240221	174900	158789676	972	972	972	972	1180
123	20240221	174800	158789676	972	972	972	972	0
124	20240221	174700	158789676	972	972	972	972	0
125	20240221	174600	158789676	972	972	972	972	0
126	20240221	174500	158789676	972	972	972	972	0
127	20240221	174400	158789676	972	972	972	972	0
128	20240221	174300	158789676	972	972	972	972	0
129	20240221	174200	158789676	972	972	972	972	0
130	20240221	174100	158789676	972	972	972	972	0
131	20240221	174000	158789676	972	972	972	972	0
132	20240221	173900	158789676	972	972	972	972	0
133	20240221	173800	158789676	972	972	972	972	0
134	20240221	173700	158789676	972	972	972	972	0
135	20240221	173600	158789676	972	972	972	972	0
136	20240221	173500	158789676	972	972	972	972	0
137	20240221	173400	158789676	972	972	972	972	0
138	20240221	173300	158789676	972	972	972	972	0
139	20240221	173200	158789676	972	972	972	972	0
140	20240221	173100	158789676	972	972	972	972	0
141	20240221	173000	158789676	972	972	972	972	0
142	20240221	172900	158789676	972	972	972	972	0
143	20240221	172800	158789676	972	972	972	972	0
144	20240221	172700	158789676	972	972	972	972	0
145	20240221	172600	158789676	972	972	972	972	0
146	20240221	172500	158789676	972	972	972	972	0
147	20240221	172400	158789676	972	972	972	972	0
148	20240221	172300	158789676	972	972	972	972	0
149	20240221	172200	158789676	972	972	972	972	0
150	20240221	172100	158789676	972	972	972	972	0
151	20240221	172000	158789676	972	972	972	972	0
152	20240221	171900	158789676	972	972	972	972	1180
153	20240221	171800	158789676	972	972	972	972	0
154	20240221	171700	158789676	972	972	972	972	0
155	20240221	171600	158789676	972	972	972	972	0
156	20240221	171500	158789676	972	972	972	972	0
157	20240221	171400	158789676	972	972	972	972	0
158	20240221	171300	158789676	972	972	972	972	0
159	20240221	171200	158789676	972	972	972	972	0
160	20240221	171100	158789676	972	972	972	972	0
161	20240221	171000	158789676	972	972	972	972	0
162	20240221	170900	158789676	972	972	972	972	0
163	20240221	170800	158789676	972	972	972	972	0
164	20240221	170700	158789676	972	972	972	972	0
165	20240221	170600	158789676	972	972	972	972	0
166	20240221	170500	158789676	972	972	972	972	0
167	20240221	170400	158789676	972	972	972	972	0
168	20240221	170300	158789676	972	972	972	972	0
169	20240221	170200	158789676	972	972	972	972	0
170	20240221	170100	158789676	972	972	972	972	0
171	20240221	170000	158789676	972	972	972	972	0
172	20240221	165900	158789676	972	972	972	972	0
173	20240221	165800	158789676	972	972	972	972	0
174	20240221	165700	158789676	972	972	972	972	0
175	20240221	165600	158789676	972	972	972	972	0
176	20240221	165500	158789676	972	972	972	972	0
177	20240221	165400	158789676	972	972	972	972	0
178	20240221	165300	158789676	972	972	972	972	0
179	20240221	165200	158789676	972	972	972	972	0
180	20240221	165100	158789676	972	972	972	972	0
181	20240221	165000	158789676	972	972	972	972	0
182	20240221	164900	158789676	972	972	972	972	1180
183	20240221	164800	158789676	972	972	972	972	0
184	20240221	164700	158789676	972	972	972	972	0
185	20240221	164600	158789676	972	972	972	972	0
186	20240221	164500	158789676	972	972	972	972	0
187	20240221	164400	158789676	972	972	972	972	0
188	20240221	164300	158789676	972	972	972	972	0
189	20240221	164200	158789676	972	972	972	972	0
190	20240221	164100	158789676	972	972	972	972	0
191	20240221	164000	158789676	972	972	972	972	0
192	20240221	163900	158789676	972	972	972	972	0
193	20240221	163800	158789676	972	972	972	972	0
194	20240221	163700	158789676	972	972	972	972	0
195	20240221	163600	158789676	972	972	972	972	0
196	20240221	163500	158789676	972	972	972	972	0
197	20240221	163400	158789676	972	972	972	972	0
198	20240221	163300	158789676	972	972	972	972	0
199	20240221	163200	158789676	972	972	972	972	0
200	20240221	163100	158789676	972	972	972	972	0
201	20240221	163000	158789676	972	972	972	972	0
202	20240221	162900	158789676	972	972	972	972	0
203	20240221	162800	158789676	972	972	972	972	0
204	20240221	162700	158789676	972	972	972	972	0
205	20240221	162600	158789676	972	972	972	972	0
206	20240221	162500	158789676	972	972	972	972	0
207	20240221	162400	158789676	972	972	972	972	0
208	20240221	162300	158789676	972	972	972	972	0
209	20240221	162200	158789676	972	972	972	972	0
210	20240221	162100	158789676	972	972	972	972	0
211	20240221	162000	158789676	972	972	972	972	0
212	20240221	161900	158789676	972	972	972	972	1180
213	20240221	161800	158789676	972	972	972	972	0
214	20240221	161700	158789676	972	972	972	972	0
215	20240221	161600	158789676	972	972	972	972	0
216	20240221	161500	158789676	972	972	972	972	0
217	20240221	161400	158789676	972	972	972	972	0
218	20240221	161300	158789676	972	972	972	972	0
219	20240221	161200	158789676	972	972	972	972	0
220	20240221	161100	158789676	972	972	972	972	0
221	20240221	161000	158789676	972	972	972	972	0
222	20240221	160900	158789676	972	972	972	972	0
223	20240221	160800	158789676	972	972	972	972	0
224	20240221	160700	158789676	972	972	972	972	0
225	20240221	160600	158789676	972	972	972	972	0
226	20240221	160500	158789676	972	972	972	972	0
227	20240221	160400	158789676	972	972	972	972	0
228	20240221	160300	158789676	972	972	972	972	0
229	20240221	160200	158789676	972	972	972	972	0
230	20240221	160100	158789676	972	972	972	972	0
231	20240221	160000	158789676	972	972	972	972	0
232	20240221	155900	158789676	972	972	972	972	0
233	20240221	155800	158789676	972	972	972	972	0
234	20240221	155700	158789676	972	972	972	972	0
235	20240221	155600	158789676	972	972	972	972	0
236	20240221	155500	158789676	972	972	972	972	0
237	20240221	155400	158789676	972	972	972	972	0
238	20240221	155300	158789676	972	972	972	972	0
239	20240221	155200	158789676	972	972	972	972	0
240	20240221	155100	158789676	972	972	972	972	0
241	20240221	155000	158789676	972	972	972	972	0
242	20240221	154900	158789676	972	972	972	972	1180
243	20240221	154800	158789676	972	972	972	972	0
244	20240221	154700	158789676	972	972	972	972	0
245	20240221	154600	158789676	972	972	972	972	0
246	20240221	154500	158789676	972	972	972	972	0
247	20240221	154400	158789676	972	972	972	972	0
248	20240221	154300	158789676	972	972	972	972	0
249	20240221	154200	158789676	972	972	972	972	0
250	20240221	154100	158789676	972	972	972	972	0
251	20240221	154000	158789676	972	972	972	972	0
252	20240221	153900	158789676	972	972	972	972	0
253	20240221	153800	158789676	972	972	972	972	0
254	20240221	153700	158789676	972	972	972	972	0
255	20240221	153600	158789676	972	972	972	972	0
256	20240221	153500	158789676	972	972	972	972	0
257	20240221	153400	158789676	972	972	972	972	0
258	20240221	153300	158789676	972	972	972	972	0
259	20240221	153200	158789676	972	972	972	972	0
260	20240221	153100	158789676	972	972	972	972	0
261	20240221	153000	158789676	972	972	972	972	1180
262	20240221	152900	157642716	967	967	967	967	0
263	20240221	152800	157642716	967	967	967	967	0
264	20240221	152700	157642716	967	967	967	967	0
265	20240221	152600	157642716	967	967	967	967	0
266	20240221	152500	157642716	967	967	967	967	0
267	20240221	152400	157642716	967	967	967	967	0
268	20240221	152300	157642716	967	967	967	967	0
269	20240221	152200	157642716	967	967	967	967	0
270	20240221	152100	157642716	967	967	967	967	0
271	20240221	152000	157642716	967	967	967	967	0
272	20240221	151900	157642716	967	965	967	965	397
273	20240221	151800	157259571	966	966	966	966	0
274	20240221	151700	157259571	966	965	966	965	755
275	20240221	151600	156530941	965	965	966	965	1058
276	20240221	151500	155509920	965	965	965	965	0
277	20240221	151400	155509920	965	965	965	965	0
278	20240221	151300	155509920	965	966	966	965	131
279	20240221	151200	155383485	967	967	967	967	0
280	20240221	151100	155383485	967	967	967	967	0
281	20240221	151000	155383485	967	967	967	967	81
282	20240221	150900	155305158	968	968	968	968	0
283	20240221	150800	155305158	968	968	968	968	0
284	20240221	150700	155305158	968	968	968	968	0
285	20240221	150600	155305158	968	968	968	968	0
286	20240221	150500	155305158	968	968	968	968	29
287	20240221	150400	155277086	968	968	968	968	0
288	20240221	150300	155277086	968	968	968	968	20
289	20240221	150200	155257726	967	970	972	967	964
290	20240221	150100	154325454	969	969	969	969	1
291	20240221	150000	154324485	974	974	974	974	0
292	20240221	145900	154324485	974	970	975	966	4128
293	20240221	145800	150306503	970	965	970	965	8847
294	20240221	145700	141736823	965	965	965	965	17
295	20240221	145600	141720418	965	966	966	965	475
296	20240221	145500	141261574	966	966	966	966	0
297	20240221	145400	141261574	966	966	966	966	0
298	20240221	145300	141261574	966	966	966	966	0
299	20240221	145200	141261574	966	966	966	966	0
300	20240221	145100	141261574	966	966	966	966	0
301	20240221	145000	141261574	966	966	966	966	0
302	20240221	144900	141261574	966	966	966	966	0
303	20240221	144800	141261574	966	966	966	966	0
304	20240221	144700	141261574	966	966	966	966	44
305	20240221	144600	141219070	966	966	966	966	0
306	20240221	144500	141219070	966	967	967	966	1218
307	20240221	144400	140041277	967	967	967	967	0
308	20240221	144300	140041277	967	967	967	967	0
309	20240221	144200	140041277	967	967	967	967	10
310	20240221	144100	140031607	967	967	967	967	1
311	20240221	144000	140030640	967	967	967	967	5
312	20240221	143900	140025805	968	967	968	967	112
313	20240221	143800	139917439	967	967	967	967	700
314	20240221	143700	139240539	967	967	967	967	283
315	20240221	143600	138966878	968	968	968	968	0
316	20240221	143500	138966878	968	968	968	968	0
317	20240221	143400	138966878	968	968	968	968	3
318	20240221	143300	138963974	967	967	967	967	0
319	20240221	143200	138963974	967	967	968	967	16
320	20240221	143100	138948492	967	967	967	967	152
321	20240221	143000	138801508	968	968	968	968	0
322	20240221	142900	138801508	968	968	968	968	0
323	20240221	142800	138801508	968	967	968	967	31
324	20240221	142700	138771501	967	967	967	967	27
325	20240221	142600	138745392	967	967	967	967	18
326	20240221	142500	138727986	967	967	967	967	10
327	20240221	142400	138718316	968	968	968	968	80
328	20240221	142300	138640876	968	968	968	968	0
329	20240221	142200	138640876	968	967	968	967	333
330	20240221	142100	138318848	967	967	967	967	0
331	20240221	142000	138318848	967	966	967	966	2619
332	20240221	141900	135788763	965	965	965	965	0
333	20240221	141800	135788763	965	965	965	965	5
334	20240221	141700	135783938	966	964	966	964	795
335	20240221	141600	135017485	964	963	964	963	14
336	20240221	141500	135003990	962	962	962	962	240
337	20240221	141400	134773110	964	964	964	964	0
338	20240221	141300	134773110	964	964	964	964	0
339	20240221	141200	134773110	964	964	964	964	0
340	20240221	141100	134773110	964	964	964	964	0
341	20240221	141000	134773110	964	964	964	964	0
342	20240221	140900	134773110	964	964	964	964	0
343	20240221	140800	134773110	964	964	964	964	0
344	20240221	140700	134773110	964	964	964	964	0
345	20240221	140600	134773110	964	960	964	960	59
346	20240221	140500	134716405	960	962	962	960	1161
347	20240221	140400	133600958	962	962	962	962	0
348	20240221	140300	133600958	962	962	962	962	0
349	20240221	140200	133600958	962	962	962	962	0
350	20240221	140100	133600958	962	962	962	962	0
351	20240221	140000	133600958	962	962	962	962	0
352	20240221	135900	133600958	962	962	962	962	0
353	20240221	135800	133600958	962	962	962	962	1
354	20240221	135700	133599996	964	962	964	960	5235
355	20240221	135600	128569477	964	964	964	964	0
356	20240221	135500	128569477	964	964	964	964	0
357	20240221	135400	128569477	964	964	964	964	0
358	20240221	135300	128569477	964	962	964	961	10158
359	20240221	135200	118803338	963	963	963	963	1
360	20240221	135100	118802375	963	963	963	963	0
361	20240221	135000	118802375	963	963	963	963	0
362	20240221	134900	118802375	963	964	964	963	15
363	20240221	134800	118787926	963	963	963	963	0
364	20240221	134700	118787926	963	963	963	963	0
365	20240221	134600	118787926	963	963	963	963	0
366	20240221	134500	118787926	963	963	963	963	0
367	20240221	134400	118787926	963	963	963	963	0
368	20240221	134300	118787926	963	963	963	963	0
369	20240221	134200	118787926	963	963	963	963	0
370	20240221	134100	118787926	963	963	963	963	0
371	20240221	134000	118787926	963	963	963	963	0
372	20240221	133900	118787926	963	963	963	963	0
373	20240221	133800	118787926	963	963	963	963	0
374	20240221	133700	118787926	963	963	963	963	0
375	20240221	133600	118787926	963	963	963	963	0
376	20240221	133500	118787926	963	963	963	963	1
377	20240221	133400	118786963	964	964	964	964	0
378	20240221	133300	118786963	964	964	964	964	0
379	20240221	133200	118786963	964	963	964	963	2113
380	20240221	133100	116752088	963	963	963	963	662
381	20240221	133000	116114582	963	963	963	963	0
382	20240221	132900	116114582	963	963	963	963	0
383	20240221	132800	116114582	963	963	963	963	0
384	20240221	132700	116114582	963	963	963	963	0
385	20240221	132600	116114582	963	963	963	963	0
386	20240221	132500	116114582	963	963	963	963	0
387	20240221	132400	116114582	963	963	963	963	0
388	20240221	132300	116114582	963	963	963	963	0
389	20240221	132200	116114582	963	963	963	963	0
390	20240221	132100	116114582	963	963	963	963	0
391	20240221	132000	116114582	963	963	963	963	29
392	20240221	131900	116086655	964	967	967	964	4913
393	20240221	131800	111349793	967	968	968	967	5
394	20240221	131700	111344954	968	968	968	968	18
395	20240221	131600	111327530	970	968	970	968	15
396	20240221	131500	111312999	970	970	970	970	0
397	20240221	131400	111312999	970	970	970	970	0
398	20240221	131300	111312999	970	970	970	970	0
399	20240221	131200	111312999	970	969	970	969	65
400	20240221	131100	111249951	969	969	969	969	0
401	20240221	131000	111249951	969	969	969	969	0
402	20240221	130900	111249951	969	969	969	969	0
403	20240221	130800	111249951	969	969	969	969	0
404	20240221	130700	111249951	969	969	969	969	0
405	20240221	130600	111249951	969	969	969	969	24
406	20240221	130500	111226695	970	970	970	970	34
407	20240221	130400	111193715	969	969	969	969	6
408	20240221	130300	111187901	968	968	968	968	0
409	20240221	130200	111187901	968	971	971	968	149
410	20240221	130100	111043273	971	969	971	969	546
411	20240221	130000	110513591	963	968	977	963	11151
412	20240221	125900	99632212	970	967	970	967	52
413	20240221	125800	99581775	967	966	971	966	972
414	20240221	125700	98639234	969	969	969	969	0
415	20240221	125600	98639234	969	969	969	969	0
416	20240221	125500	98639234	969	966	969	965	171
417	20240221	125400	98474088	967	967	970	967	999
418	20240221	125300	97505112	969	966	969	965	7765
419	20240221	125200	89982069	965	965	968	965	1259
420	20240221	125100	88765968	968	963	968	963	3
421	20240221	125000	88763072	963	960	969	960	40244
422	20240221	124900	49824334	959	959	959	959	0
423	20240221	124800	49824334	959	959	959	959	245
424	20240221	124700	49589379	960	960	960	960	1
425	20240221	124600	49588419	961	961	961	961	0
426	20240221	124500	49588419	961	960	961	960	8
427	20240221	124400	49580732	961	960	961	960	60
428	20240221	124300	49523123	962	962	962	962	0
429	20240221	124200	49523123	962	961	962	961	5
430	20240221	124100	49518314	961	961	961	961	0
431	20240221	124000	49518314	961	961	961	961	0
432	20240221	123900	49518314	961	961	961	961	0
433	20240221	123800	49518314	961	960	961	960	13
434	20240221	123700	49505822	964	964	964	964	0
435	20240221	123600	49505822	964	964	964	964	0
436	20240221	123500	49505822	964	964	964	964	0
437	20240221	123400	49505822	964	964	964	964	0
438	20240221	123300	49505822	964	964	964	964	0
439	20240221	123200	49505822	964	964	964	964	0
440	20240221	123100	49505822	964	960	964	960	2
441	20240221	123000	49503898	960	960	960	960	0
442	20240221	122900	49503898	960	960	960	960	0
443	20240221	122800	49503898	960	960	960	960	0
444	20240221	122700	49503898	960	960	960	960	0
445	20240221	122600	49503898	960	959	960	959	103
446	20240221	122500	49405118	960	960	960	960	0
447	20240221	122400	49405118	960	960	960	960	0
448	20240221	122300	49405118	960	960	960	960	0
449	20240221	122200	49405118	960	960	960	960	0
450	20240221	122100	49405118	960	960	960	960	0
451	20240221	122000	49405118	960	960	960	960	0
452	20240221	121900	49405118	960	960	960	960	4
453	20240221	121800	49401278	961	961	961	961	0
454	20240221	121700	49401278	961	961	961	961	1
455	20240221	121600	49400317	961	961	961	961	1
456	20240221	121500	49399356	961	961	961	961	2
457	20240221	121400	49397434	962	962	962	962	0
458	20240221	121300	49397434	962	962	962	962	0
459	20240221	121200	49397434	962	961	962	961	2
460	20240221	121100	49395511	961	961	961	961	0
461	20240221	121000	49395511	961	961	961	961	0
462	20240221	120900	49395511	961	961	961	961	0
463	20240221	120800	49395511	961	961	961	961	0
464	20240221	120700	49395511	961	961	961	961	3
465	20240221	120600	49392628	961	961	964	961	13
466	20240221	120500	49380132	961	961	964	961	116
467	20240221	120400	49268545	961	961	964	961	6
468	20240221	120300	49262776	962	961	962	961	7
469	20240221	120200	49256045	962	962	962	962	0
470	20240221	120100	49256045	962	962	962	962	0
471	20240221	120000	49256045	962	962	962	962	0
472	20240221	115900	49256045	962	962	962	962	1
473	20240221	115800	49255083	962	962	962	962	0
474	20240221	115700	49255083	962	962	962	962	1
475	20240221	115600	49254121	966	962	966	962	34
476	20240221	115500	49221296	962	961	966	961	632
477	20240221	115400	48612980	966	966	966	966	0
478	20240221	115300	48612980	966	959	966	958	10309
479	20240221	115200	38681974	960	958	961	958	1289
480	20240221	115100	37446874	958	958	958	958	0
481	20240221	115000	37446874	958	958	958	958	80
482	20240221	114900	37370234	958	958	958	958	36
483	20240221	114800	37335746	958	958	958	958	41
484	20240221	114700	37296468	958	958	958	958	0
485	20240221	114600	37296468	958	958	958	958	0
486	20240221	114500	37296468	958	958	958	958	0
487	20240221	114400	37296468	958	958	958	958	9
488	20240221	114300	37287846	958	958	958	958	21
489	20240221	114200	37267728	958	958	959	958	52
490	20240221	114100	37217900	958	958	958	958	30
491	20240221	114000	37189160	958	958	958	958	30
492	20240221	113900	37160420	958	958	958	958	41
493	20240221	113800	37121142	959	959	959	959	0
494	20240221	113700	37121142	959	959	959	959	0
495	20240221	113600	37121142	959	959	959	959	0
496	20240221	113500	37121142	959	958	959	958	100
497	20240221	113400	37025243	958	958	958	958	0
498	20240221	113300	37025243	958	958	958	958	0
499	20240221	113200	37025243	958	958	958	958	0
500	20240221	113100	37025243	958	958	958	958	18
501	20240221	113000	37007999	958	958	958	958	5
502	20240221	112900	37003209	957	957	957	957	0
503	20240221	112800	37003209	957	957	957	957	0
504	20240221	112700	37003209	957	957	957	957	1
505	20240221	112600	37002252	960	960	960	960	0
506	20240221	112500	37002252	960	956	960	956	407
507	20240221	112400	36613035	957	957	957	957	0
508	20240221	112300	36613035	957	957	957	957	0
509	20240221	112200	36613035	957	957	957	957	0
510	20240221	112100	36613035	957	957	957	957	0
511	20240221	112000	36613035	957	957	957	957	226
512	20240221	111900	36396753	958	958	958	958	765
513	20240221	111800	35663883	959	959	959	959	0
514	20240221	111700	35663883	959	959	959	959	0
515	20240221	111600	35663883	959	959	959	959	50
516	20240221	111500	35615933	959	959	959	959	0
517	20240221	111400	35615933	959	959	959	959	2
518	20240221	111300	35614015	958	958	958	958	0
519	20240221	111200	35614015	958	958	958	958	20
520	20240221	111100	35594855	959	959	959	959	0
521	20240221	111000	35594855	959	959	959	959	11
522	20240221	110900	35584306	959	959	959	959	0
523	20240221	110800	35584306	959	959	959	959	19
524	20240221	110700	35566085	960	960	960	960	0
525	20240221	110600	35566085	960	959	961	959	18
526	20240221	110500	35548804	959	959	959	959	11
527	20240221	110400	35538255	961	961	961	961	0
528	20240221	110300	35538255	961	961	961	960	1769
529	20240221	110200	33839961	961	961	961	961	1
530	20240221	110100	33839000	961	961	961	961	2
531	20240221	110000	33837078	962	962	962	962	0
532	20240221	105900	33837078	962	962	962	962	0
533	20240221	105800	33837078	962	962	962	962	0
534	20240221	105700	33837078	962	962	962	962	0
535	20240221	105600	33837078	962	962	962	962	0
536	20240221	105500	33837078	962	962	962	961	127
537	20240221	105400	33714969	963	963	963	963	1492
538	20240221	105300	32278173	963	963	964	963	23
539	20240221	105200	32256023	966	966	966	966	0
540	20240221	105100	32256023	966	962	966	962	2106
541	20240221	105000	30221644	963	962	963	962	198
542	20240221	104900	30031166	963	963	963	963	21
543	20240221	104800	30010943	966	966	966	966	0
544	20240221	104700	30010943	966	966	966	966	0
545	20240221	104600	30010943	966	966	966	966	0
546	20240221	104500	30010943	966	966	966	966	0
547	20240221	104400	30010943	966	966	966	966	0
548	20240221	104300	30010943	966	964	966	964	2128
549	20240221	104200	27955297	964	964	964	964	0
550	20240221	104100	27955297	964	964	964	964	9
551	20240221	104000	27946621	965	965	965	965	0
552	20240221	103900	27946621	965	965	965	965	33
553	20240221	103800	27914776	965	965	965	965	0
554	20240221	103700	27914776	965	965	965	965	10
555	20240221	103600	27905126	965	965	965	965	0
556	20240221	103500	27905126	965	965	965	965	1
557	20240221	103400	27904161	966	965	966	965	19
558	20240221	103300	27885808	967	967	967	967	0
559	20240221	103200	27885808	967	965	967	965	1599
560	20240221	103100	26341095	965	965	967	965	70
561	20240221	103000	26273425	967	965	967	965	113
562	20240221	102900	26164252	965	965	965	965	1
563	20240221	102800	26163287	965	965	965	965	0
564	20240221	102700	26163287	965	965	965	965	21
565	20240221	102600	26143022	965	965	965	965	0
566	20240221	102500	26143022	965	965	965	965	21
567	20240221	102400	26122757	964	968	968	964	7548
568	20240221	102300	18823273	969	969	969	969	106
569	20240221	102200	18720559	969	969	969	969	0
570	20240221	102100	18720559	969	968	969	968	264
571	20240221	102000	18464972	968	964	968	964	1453
572	20240221	101900	17059878	964	964	964	964	3
573	20240221	101800	17056986	963	963	963	963	11
574	20240221	101700	17046393	963	963	963	963	12
575	20240221	101600	17034837	963	963	963	963	12
576	20240221	101500	17023281	963	963	967	963	18
577	20240221	101400	17005919	967	965	967	963	1445
578	20240221	101300	15609996	966	963	967	963	563
579	20240221	101200	15067695	963	965	965	963	11
580	20240221	101100	15057092	964	965	965	964	2
581	20240221	101000	15055163	967	963	967	963	1633
582	20240221	100900	13477604	963	963	963	963	0
583	20240221	100800	13477604	963	963	963	963	1
584	20240221	100700	13476641	963	966	966	963	891
585	20240221	100600	12618462	966	966	966	966	0
586	20240221	100500	12618462	966	966	966	966	0
587	20240221	100400	12618462	966	966	966	966	6
588	20240221	100300	12612666	966	966	966	966	1
589	20240221	100200	12611700	966	966	966	966	0
590	20240221	100100	12611700	966	966	966	966	1
591	20240221	100000	12610734	967	966	967	966	11
592	20240221	095900	12600100	965	965	967	965	2107
593	20240221	095800	10563058	964	964	964	964	0
594	20240221	095700	10563058	964	964	964	964	0
595	20240221	095600	10563058	964	964	964	964	0
596	20240221	095500	10563058	964	963	964	963	2
597	20240221	095400	10561131	963	963	963	963	0
598	20240221	095300	10561131	963	963	963	963	1
599	20240221	095200	10560168	963	963	963	963	1
600	20240221	095100	10559205	963	963	963	963	14
601	20240221	095000	10545723	963	964	964	963	224
602	20240221	094900	10329795	964	964	964	964	337
603	20240221	094800	10004927	965	965	965	965	0
604	20240221	094700	10004927	965	965	965	965	0
605	20240221	094600	10004927	965	965	965	965	4
606	20240221	094500	10001067	965	965	965	965	0
607	20240221	094400	10001067	965	965	965	965	0
608	20240221	094300	10001067	965	965	965	965	5
609	20240221	094200	9996242	966	965	966	965	18
610	20240221	094100	9978863	965	964	965	964	3
611	20240221	094000	9975970	964	964	964	964	1061
612	20240221	093900	8953166	965	965	965	965	0
613	20240221	093800	8953166	965	967	967	965	1668
614	20240221	093700	7343274	966	966	966	966	0
615	20240221	093600	7343274	966	966	967	966	400
616	20240221	093500	6956819	966	966	966	966	13
617	20240221	093400	6944261	966	966	966	966	0
618	20240221	093300	6944261	966	966	966	966	0
619	20240221	093200	6944261	966	966	966	965	570
620	20240221	093100	6393698	966	966	967	966	548
621	20240221	093000	5864284	966	966	966	966	507
622	20240221	092900	5374522	966	966	966	966	0
623	20240221	092800	5374522	966	966	966	966	1
624	20240221	092700	5373556	966	966	966	966	0
625	20240221	092600	5373556	966	966	966	966	0
626	20240221	092500	5373556	966	966	966	966	1
627	20240221	092400	5372590	966	966	966	966	0
628	20240221	092300	5372590	966	966	966	965	357
629	20240221	092200	5027888	966	966	966	966	54
630	20240221	092100	4975724	966	966	966	966	1
631	20240221	092000	4974758	966	967	967	966	11
632	20240221	091900	4964123	967	966	967	965	42
633	20240221	091800	4923516	965	965	965	965	21
634	20240221	091700	4903251	967	965	967	965	14
635	20240221	091600	4889734	965	965	965	965	31
636	20240221	091500	4859819	965	965	965	965	0
637	20240221	091400	4859819	965	965	965	965	0
638	20240221	091300	4859819	965	965	965	965	0
639	20240221	091200	4859819	965	965	965	965	0
640	20240221	091100	4859819	965	965	965	965	0
641	20240221	091000	4859819	965	965	965	965	0
642	20240221	090900	4859819	965	965	965	965	0
643	20240221	090800	4859819	965	965	967	965	2015
644	20240221	090700	2911414	965	966	966	965	101
645	20240221	090600	2813851	966	966	966	966	197
646	20240221	090500	2623549	967	967	967	967	0
647	20240221	090400	2623549	967	967	967	967	15
648	20240221	090300	2609044	963	963	963	963	0
649	20240221	090200	2609044	963	966	966	963	515
650	20240221	090100	2111630	966	967	967	966	15
651	20240221	090000	2097129	969	970	970	969	2162