KissMeData/145270/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	202000	77612801	979	979	979	979	249
3	20240223	201900	77612801	979	979	979	979	0
4	20240223	201800	77612801	979	979	979	979	0
5	20240223	201700	77612801	979	979	979	979	0
6	20240223	201600	77612801	979	979	979	979	0
7	20240223	201500	77612801	979	979	979	979	0
8	20240223	201400	77612801	979	979	979	979	0
9	20240223	201300	77612801	979	979	979	979	0
10	20240223	201200	77612801	979	979	979	979	0
11	20240223	201100	77612801	979	979	979	979	0
12	20240223	201000	77612801	979	979	979	979	0
13	20240223	200900	77612801	979	979	979	979	0
14	20240223	200800	77612801	979	979	979	979	0
15	20240223	200700	77612801	979	979	979	979	0
16	20240223	200600	77612801	979	979	979	979	0
17	20240223	200500	77612801	979	979	979	979	0
18	20240223	200400	77612801	979	979	979	979	0
19	20240223	200300	77612801	979	979	979	979	0
20	20240223	200200	77612801	979	979	979	979	0
21	20240223	200100	77612801	979	979	979	979	0
22	20240223	200000	77612801	979	979	979	979	0
23	20240223	195900	77612801	979	979	979	979	0
24	20240223	195800	77612801	979	979	979	979	0
25	20240223	195700	77612801	979	979	979	979	0
26	20240223	195600	77612801	979	979	979	979	0
27	20240223	195500	77612801	979	979	979	979	0
28	20240223	195400	77612801	979	979	979	979	0
29	20240223	195300	77612801	979	979	979	979	0
30	20240223	195200	77612801	979	979	979	979	0
31	20240223	195100	77612801	979	979	979	979	0
32	20240223	195000	77612801	979	979	979	979	249
33	20240223	194900	77612801	979	979	979	979	0
34	20240223	194800	77612801	979	979	979	979	0
35	20240223	194700	77612801	979	979	979	979	0
36	20240223	194600	77612801	979	979	979	979	0
37	20240223	194500	77612801	979	979	979	979	0
38	20240223	194400	77612801	979	979	979	979	0
39	20240223	194300	77612801	979	979	979	979	0
40	20240223	194200	77612801	979	979	979	979	0
41	20240223	194100	77612801	979	979	979	979	0
42	20240223	194000	77612801	979	979	979	979	0
43	20240223	193900	77612801	979	979	979	979	0
44	20240223	193800	77612801	979	979	979	979	0
45	20240223	193700	77612801	979	979	979	979	0
46	20240223	193600	77612801	979	979	979	979	0
47	20240223	193500	77612801	979	979	979	979	0
48	20240223	193400	77612801	979	979	979	979	0
49	20240223	193300	77612801	979	979	979	979	0
50	20240223	193200	77612801	979	979	979	979	0
51	20240223	193100	77612801	979	979	979	979	0
52	20240223	193000	77612801	979	979	979	979	0
53	20240223	192900	77612801	979	979	979	979	0
54	20240223	192800	77612801	979	979	979	979	0
55	20240223	192700	77612801	979	979	979	979	0
56	20240223	192600	77612801	979	979	979	979	0
57	20240223	192500	77612801	979	979	979	979	0
58	20240223	192400	77612801	979	979	979	979	0
59	20240223	192300	77612801	979	979	979	979	0
60	20240223	192200	77612801	979	979	979	979	0
61	20240223	192100	77612801	979	979	979	979	0
62	20240223	192000	77612801	979	979	979	979	249
63	20240223	191900	77612801	979	979	979	979	0
64	20240223	191800	77612801	979	979	979	979	0
65	20240223	191700	77612801	979	979	979	979	0
66	20240223	191600	77612801	979	979	979	979	0
67	20240223	191500	77612801	979	979	979	979	0
68	20240223	191400	77612801	979	979	979	979	0
69	20240223	191300	77612801	979	979	979	979	0
70	20240223	191200	77612801	979	979	979	979	0
71	20240223	191100	77612801	979	979	979	979	0
72	20240223	191000	77612801	979	979	979	979	0
73	20240223	190900	77612801	979	979	979	979	0
74	20240223	190800	77612801	979	979	979	979	0
75	20240223	190700	77612801	979	979	979	979	0
76	20240223	190600	77612801	979	979	979	979	0
77	20240223	190500	77612801	979	979	979	979	0
78	20240223	190400	77612801	979	979	979	979	0
79	20240223	190300	77612801	979	979	979	979	0
80	20240223	190200	77612801	979	979	979	979	0
81	20240223	190100	77612801	979	979	979	979	0
82	20240223	190000	77612801	979	979	979	979	0
83	20240223	185900	77612801	979	979	979	979	0
84	20240223	185800	77612801	979	979	979	979	0
85	20240223	185700	77612801	979	979	979	979	0
86	20240223	185600	77612801	979	979	979	979	0
87	20240223	185500	77612801	979	979	979	979	0
88	20240223	185400	77612801	979	979	979	979	0
89	20240223	185300	77612801	979	979	979	979	0
90	20240223	185200	77612801	979	979	979	979	0
91	20240223	185100	77612801	979	979	979	979	0
92	20240223	185000	77612801	979	979	979	979	249
93	20240223	184900	77612801	979	979	979	979	0
94	20240223	184800	77612801	979	979	979	979	0
95	20240223	184700	77612801	979	979	979	979	0
96	20240223	184600	77612801	979	979	979	979	0
97	20240223	184500	77612801	979	979	979	979	0
98	20240223	184400	77612801	979	979	979	979	0
99	20240223	184300	77612801	979	979	979	979	0
100	20240223	184200	77612801	979	979	979	979	0
101	20240223	184100	77612801	979	979	979	979	0
102	20240223	184000	77612801	979	979	979	979	0
103	20240223	183900	77612801	979	979	979	979	0
104	20240223	183800	77612801	979	979	979	979	0
105	20240223	183700	77612801	979	979	979	979	0
106	20240223	183600	77612801	979	979	979	979	0
107	20240223	183500	77612801	979	979	979	979	0
108	20240223	183400	77612801	979	979	979	979	0
109	20240223	183300	77612801	979	979	979	979	0
110	20240223	183200	77612801	979	979	979	979	0
111	20240223	183100	77612801	979	979	979	979	0
112	20240223	183000	77612801	979	979	979	979	0
113	20240223	182900	77612801	979	979	979	979	0
114	20240223	182800	77612801	979	979	979	979	0
115	20240223	182700	77612801	979	979	979	979	0
116	20240223	182600	77612801	979	979	979	979	0
117	20240223	182500	77612801	979	979	979	979	0
118	20240223	182400	77612801	979	979	979	979	0
119	20240223	182300	77612801	979	979	979	979	0
120	20240223	182200	77612801	979	979	979	979	0
121	20240223	182100	77612801	979	979	979	979	0
122	20240223	182000	77612801	979	979	979	979	249
123	20240223	181900	77612801	979	979	979	979	0
124	20240223	181800	77612801	979	979	979	979	0
125	20240223	181700	77612801	979	979	979	979	0
126	20240223	181600	77612801	979	979	979	979	0
127	20240223	181500	77612801	979	979	979	979	0
128	20240223	181400	77612801	979	979	979	979	0
129	20240223	181300	77612801	979	979	979	979	0
130	20240223	181200	77612801	979	979	979	979	0
131	20240223	181100	77612801	979	979	979	979	0
132	20240223	181000	77612801	979	979	979	979	0
133	20240223	180900	77612801	979	979	979	979	0
134	20240223	180800	77612801	979	979	979	979	0
135	20240223	180700	77612801	979	979	979	979	0
136	20240223	180600	77612801	979	979	979	979	0
137	20240223	180500	77612801	979	979	979	979	0
138	20240223	180400	77612801	979	979	979	979	0
139	20240223	180300	77612801	979	979	979	979	0
140	20240223	180200	77612801	979	979	979	979	0
141	20240223	180100	77612801	979	979	979	979	0
142	20240223	180000	77612801	979	979	979	979	0
143	20240223	175900	77612801	979	979	979	979	0
144	20240223	175800	77612801	979	979	979	979	0
145	20240223	175700	77612801	979	979	979	979	0
146	20240223	175600	77612801	979	979	979	979	0
147	20240223	175500	77612801	979	979	979	979	0
148	20240223	175400	77612801	979	979	979	979	0
149	20240223	175300	77612801	979	979	979	979	0
150	20240223	175200	77612801	979	979	979	979	0
151	20240223	175100	77612801	979	979	979	979	0
152	20240223	175000	77612801	979	979	979	979	249
153	20240223	174900	77612801	979	979	979	979	0
154	20240223	174800	77612801	979	979	979	979	0
155	20240223	174700	77612801	979	979	979	979	0
156	20240223	174600	77612801	979	979	979	979	0
157	20240223	174500	77612801	979	979	979	979	0
158	20240223	174400	77612801	979	979	979	979	0
159	20240223	174300	77612801	979	979	979	979	0
160	20240223	174200	77612801	979	979	979	979	0
161	20240223	174100	77612801	979	979	979	979	0
162	20240223	174000	77612801	979	979	979	979	0
163	20240223	173900	77612801	979	979	979	979	0
164	20240223	173800	77612801	979	979	979	979	0
165	20240223	173700	77612801	979	979	979	979	0
166	20240223	173600	77612801	979	979	979	979	0
167	20240223	173500	77612801	979	979	979	979	0
168	20240223	173400	77612801	979	979	979	979	0
169	20240223	173300	77612801	979	979	979	979	0
170	20240223	173200	77612801	979	979	979	979	0
171	20240223	173100	77612801	979	979	979	979	0
172	20240223	173000	77612801	979	979	979	979	0
173	20240223	172900	77612801	979	979	979	979	0
174	20240223	172800	77612801	979	979	979	979	0
175	20240223	172700	77612801	979	979	979	979	0
176	20240223	172600	77612801	979	979	979	979	0
177	20240223	172500	77612801	979	979	979	979	0
178	20240223	172400	77612801	979	979	979	979	0
179	20240223	172300	77612801	979	979	979	979	0
180	20240223	172200	77612801	979	979	979	979	0
181	20240223	172100	77612801	979	979	979	979	0
182	20240223	172000	77612801	979	979	979	979	249
183	20240223	171900	77612801	979	979	979	979	0
184	20240223	171800	77612801	979	979	979	979	0
185	20240223	171700	77612801	979	979	979	979	0
186	20240223	171600	77612801	979	979	979	979	0
187	20240223	171500	77612801	979	979	979	979	0
188	20240223	171400	77612801	979	979	979	979	0
189	20240223	171300	77612801	979	979	979	979	0
190	20240223	171200	77612801	979	979	979	979	0
191	20240223	171100	77612801	979	979	979	979	0
192	20240223	171000	77612801	979	979	979	979	0
193	20240223	170900	77612801	979	979	979	979	0
194	20240223	170800	77612801	979	979	979	979	0
195	20240223	170700	77612801	979	979	979	979	0
196	20240223	170600	77612801	979	979	979	979	0
197	20240223	170500	77612801	979	979	979	979	0
198	20240223	170400	77612801	979	979	979	979	0
199	20240223	170300	77612801	979	979	979	979	0
200	20240223	170200	77612801	979	979	979	979	0
201	20240223	170100	77612801	979	979	979	979	0
202	20240223	170000	77612801	979	979	979	979	0
203	20240223	165900	77612801	979	979	979	979	0
204	20240223	165800	77612801	979	979	979	979	0
205	20240223	165700	77612801	979	979	979	979	0
206	20240223	165600	77612801	979	979	979	979	0
207	20240223	165500	77612801	979	979	979	979	0
208	20240223	165400	77612801	979	979	979	979	0
209	20240223	165300	77612801	979	979	979	979	0
210	20240223	165200	77612801	979	979	979	979	0
211	20240223	165100	77612801	979	979	979	979	0
212	20240223	165000	77612801	979	979	979	979	249
213	20240223	164900	77612801	979	979	979	979	0
214	20240223	164800	77612801	979	979	979	979	0
215	20240223	164700	77612801	979	979	979	979	0
216	20240223	164600	77612801	979	979	979	979	0
217	20240223	164500	77612801	979	979	979	979	0
218	20240223	164400	77612801	979	979	979	979	0
219	20240223	164300	77612801	979	979	979	979	0
220	20240223	164200	77612801	979	979	979	979	0
221	20240223	164100	77612801	979	979	979	979	0
222	20240223	164000	77612801	979	979	979	979	0
223	20240223	163900	77612801	979	979	979	979	0
224	20240223	163800	77612801	979	979	979	979	0
225	20240223	163700	77612801	979	979	979	979	0
226	20240223	163600	77612801	979	979	979	979	0
227	20240223	163500	77612801	979	979	979	979	0
228	20240223	163400	77612801	979	979	979	979	0
229	20240223	163300	77612801	979	979	979	979	0
230	20240223	163200	77612801	979	979	979	979	0
231	20240223	163100	77612801	979	979	979	979	0
232	20240223	163000	77612801	979	979	979	979	0
233	20240223	162900	77612801	979	979	979	979	0
234	20240223	162800	77612801	979	979	979	979	0
235	20240223	162700	77612801	979	979	979	979	0
236	20240223	162600	77612801	979	979	979	979	0
237	20240223	162500	77612801	979	979	979	979	0
238	20240223	162400	77612801	979	979	979	979	0
239	20240223	162300	77612801	979	979	979	979	0
240	20240223	162200	77612801	979	979	979	979	0
241	20240223	162100	77612801	979	979	979	979	0
242	20240223	162000	77612801	979	979	979	979	249
243	20240223	161900	77612801	979	979	979	979	0
244	20240223	161800	77612801	979	979	979	979	0
245	20240223	161700	77612801	979	979	979	979	0
246	20240223	161600	77612801	979	979	979	979	0
247	20240223	161500	77612801	979	979	979	979	0
248	20240223	161400	77612801	979	979	979	979	0
249	20240223	161300	77612801	979	979	979	979	0
250	20240223	161200	77612801	979	979	979	979	0
251	20240223	161100	77612801	979	979	979	979	0
252	20240223	161000	77612801	979	979	979	979	0
253	20240223	160900	77612801	979	979	979	979	0
254	20240223	160800	77612801	979	979	979	979	0
255	20240223	160700	77612801	979	979	979	979	0
256	20240223	160600	77612801	979	979	979	979	0
257	20240223	160500	77612801	979	979	979	979	0
258	20240223	160400	77612801	979	979	979	979	0
259	20240223	160300	77612801	979	979	979	979	0
260	20240223	160200	77612801	979	979	979	979	0
261	20240223	160100	77612801	979	979	979	979	0
262	20240223	160000	77612801	979	979	979	979	0
263	20240223	155900	77612801	979	979	979	979	0
264	20240223	155800	77612801	979	979	979	979	0
265	20240223	155700	77612801	979	979	979	979	0
266	20240223	155600	77612801	979	979	979	979	0
267	20240223	155500	77612801	979	979	979	979	0
268	20240223	155400	77612801	979	979	979	979	0
269	20240223	155300	77612801	979	979	979	979	0
270	20240223	155200	77612801	979	979	979	979	0
271	20240223	155100	77612801	979	979	979	979	0
272	20240223	155000	77612801	979	979	979	979	249
273	20240223	154900	77612801	979	979	979	979	0
274	20240223	154800	77612801	979	979	979	979	0
275	20240223	154700	77612801	979	979	979	979	0
276	20240223	154600	77612801	979	979	979	979	0
277	20240223	154500	77612801	979	979	979	979	0
278	20240223	154400	77612801	979	979	979	979	0
279	20240223	154300	77612801	979	979	979	979	0
280	20240223	154200	77612801	979	979	979	979	0
281	20240223	154100	77612801	979	979	979	979	0
282	20240223	154000	77612801	979	979	979	979	0
283	20240223	153900	77612801	979	979	979	979	0
284	20240223	153800	77612801	979	979	979	979	0
285	20240223	153700	77612801	979	979	979	979	0
286	20240223	153600	77612801	979	979	979	979	0
287	20240223	153500	77612801	979	979	979	979	0
288	20240223	153400	77612801	979	979	979	979	0
289	20240223	153300	77612801	979	979	979	979	0
290	20240223	153200	77612801	979	979	979	979	0
291	20240223	153100	77612801	979	979	979	979	0
292	20240223	153000	77612801	979	979	979	979	249
293	20240223	152900	77369030	978	978	978	978	0
294	20240223	152800	77369030	978	978	978	978	0
295	20240223	152700	77369030	978	978	978	978	0
296	20240223	152600	77369030	978	978	978	978	0
297	20240223	152500	77369030	978	978	978	978	0
298	20240223	152400	77369030	978	978	978	978	0
299	20240223	152300	77369030	978	978	978	978	0
300	20240223	152200	77369030	978	978	978	978	0
301	20240223	152100	77369030	978	978	978	978	0
302	20240223	152000	77369030	978	978	978	978	0
303	20240223	151900	77369030	978	978	978	978	0
304	20240223	151800	77369030	978	978	978	978	0
305	20240223	151700	77369030	978	978	978	978	0
306	20240223	151600	77369030	978	978	978	978	0
307	20240223	151500	77369030	978	978	978	978	0
308	20240223	151400	77369030	978	978	978	978	0
309	20240223	151300	77369030	978	978	978	978	0
310	20240223	151200	77369030	978	978	978	978	0
311	20240223	151100	77369030	978	978	978	978	0
312	20240223	151000	77369030	978	978	978	978	0
313	20240223	150900	77369030	978	978	978	978	0
314	20240223	150800	77369030	978	979	979	978	331
315	20240223	150700	77045112	979	979	979	979	1
316	20240223	150600	77044133	979	979	979	979	0
317	20240223	150500	77044133	979	979	979	979	0
318	20240223	150400	77044133	979	979	979	979	0
319	20240223	150300	77044133	979	979	979	979	200
320	20240223	150200	76848333	979	979	979	979	100
321	20240223	150100	76750433	979	979	979	979	0
322	20240223	150000	76750433	979	979	979	979	0
323	20240223	145900	76750433	979	979	979	979	0
324	20240223	145800	76750433	979	979	979	979	0
325	20240223	145700	76750433	979	979	979	979	0
326	20240223	145600	76750433	979	979	979	979	0
327	20240223	145500	76750433	979	979	979	979	0
328	20240223	145400	76750433	979	979	979	979	102
329	20240223	145300	76650575	979	979	979	979	0
330	20240223	145200	76650575	979	979	979	979	0
331	20240223	145100	76650575	979	978	979	978	2
332	20240223	145000	76648618	979	978	979	978	10
333	20240223	144900	76638836	979	979	979	979	7
334	20240223	144800	76631983	978	978	978	978	21
335	20240223	144700	76611445	978	978	978	978	0
336	20240223	144600	76611445	978	978	978	978	0
337	20240223	144500	76611445	978	978	978	978	0
338	20240223	144400	76611445	978	978	978	978	0
339	20240223	144300	76611445	978	978	978	978	0
340	20240223	144200	76611445	978	978	978	978	0
341	20240223	144100	76611445	978	978	978	978	0
342	20240223	144000	76611445	978	978	978	978	0
343	20240223	143900	76611445	978	978	978	978	0
344	20240223	143800	76611445	978	978	978	978	0
345	20240223	143700	76611445	978	978	978	978	1
346	20240223	143600	76610467	979	979	979	979	0
347	20240223	143500	76610467	979	979	979	979	290
348	20240223	143400	76326557	979	979	979	979	0
349	20240223	143300	76326557	979	979	979	979	1
350	20240223	143200	76325578	979	979	979	979	0
351	20240223	143100	76325578	979	979	979	979	3
352	20240223	143000	76322641	979	979	979	979	0
353	20240223	142900	76322641	979	979	979	979	0
354	20240223	142800	76322641	979	979	979	979	0
355	20240223	142700	76322641	979	979	979	979	0
356	20240223	142600	76322641	979	979	979	979	868
357	20240223	142500	75472869	979	979	979	979	0
358	20240223	142400	75472869	979	979	979	979	0
359	20240223	142300	75472869	979	979	979	979	0
360	20240223	142200	75472869	979	979	979	979	0
361	20240223	142100	75472869	979	979	979	979	0
362	20240223	142000	75472869	979	979	979	979	1
363	20240223	141900	75471890	979	979	979	979	0
364	20240223	141800	75471890	979	979	979	979	111
365	20240223	141700	75363221	979	979	979	979	1
366	20240223	141600	75362242	979	979	979	979	0
367	20240223	141500	75362242	979	979	979	979	10
368	20240223	141400	75352452	979	979	979	979	0
369	20240223	141300	75352452	979	979	979	979	2
370	20240223	141200	75350494	979	979	979	979	4
371	20240223	141100	75346578	979	979	979	979	0
372	20240223	141000	75346578	979	979	979	979	0
373	20240223	140900	75346578	979	979	979	979	0
374	20240223	140800	75346578	979	979	979	979	39
375	20240223	140700	75308397	980	980	980	980	0
376	20240223	140600	75308397	980	980	980	980	0
377	20240223	140500	75308397	980	980	980	980	0
378	20240223	140400	75308397	980	980	980	980	1000
379	20240223	140300	74328397	979	979	979	979	0
380	20240223	140200	74328397	979	979	979	979	0
381	20240223	140100	74328397	979	979	979	979	0
382	20240223	140000	74328397	979	979	979	979	0
383	20240223	135900	74328397	979	979	979	979	0
384	20240223	135800	74328397	979	979	979	979	0
385	20240223	135700	74328397	979	979	979	979	0
386	20240223	135600	74328397	979	979	979	979	0
387	20240223	135500	74328397	979	979	979	979	1100
388	20240223	135400	73251497	979	979	980	979	130
389	20240223	135300	73124226	979	979	979	979	0
390	20240223	135200	73124226	979	979	979	979	0
391	20240223	135100	73124226	979	979	979	979	0
392	20240223	135000	73124226	979	979	979	979	3
393	20240223	134900	73121289	979	979	979	979	3
394	20240223	134800	73118352	979	979	979	979	0
395	20240223	134700	73118352	979	979	979	979	0
396	20240223	134600	73118352	979	979	979	979	0
397	20240223	134500	73118352	979	979	979	979	0
398	20240223	134400	73118352	979	979	979	979	1
399	20240223	134300	73117373	979	979	979	979	0
400	20240223	134200	73117373	979	979	979	979	701
401	20240223	134100	72431094	979	979	979	979	0
402	20240223	134000	72431094	979	979	979	979	6
403	20240223	133900	72425220	978	978	978	978	500
404	20240223	133800	71936220	979	979	979	979	0
405	20240223	133700	71936220	979	979	979	979	0
406	20240223	133600	71936220	979	979	979	979	0
407	20240223	133500	71936220	979	979	979	979	1
408	20240223	133400	71935241	979	979	979	979	314
409	20240223	133300	71627835	979	979	979	979	882
410	20240223	133200	70764357	980	980	980	980	0
411	20240223	133100	70764357	980	980	980	980	3
412	20240223	133000	70761417	979	979	979	979	0
413	20240223	132900	70761417	979	979	979	979	0
414	20240223	132800	70761417	979	979	979	979	0
415	20240223	132700	70761417	979	979	979	979	0
416	20240223	132600	70761417	979	979	979	979	0
417	20240223	132500	70761417	979	979	979	979	0
418	20240223	132400	70761417	979	979	979	979	0
419	20240223	132300	70761417	979	979	979	979	0
420	20240223	132200	70761417	979	979	979	979	0
421	20240223	132100	70761417	979	979	979	979	0
422	20240223	132000	70761417	979	979	979	979	0
423	20240223	131900	70761417	979	979	979	979	0
424	20240223	131800	70761417	979	979	979	979	0
425	20240223	131700	70761417	979	979	979	979	1
426	20240223	131600	70760438	979	979	979	979	0
427	20240223	131500	70760438	979	979	979	979	0
428	20240223	131400	70760438	979	979	979	979	0
429	20240223	131300	70760438	979	979	979	979	0
430	20240223	131200	70760438	979	979	979	979	0
431	20240223	131100	70760438	979	979	979	979	0
432	20240223	131000	70760438	979	979	979	979	0
433	20240223	130900	70760438	979	979	979	979	0
434	20240223	130800	70760438	979	979	979	979	0
435	20240223	130700	70760438	979	979	979	979	1
436	20240223	130600	70759459	979	979	979	979	0
437	20240223	130500	70759459	979	979	979	979	0
438	20240223	130400	70759459	979	979	979	979	0
439	20240223	130300	70759459	979	979	979	979	0
440	20240223	130200	70759459	979	979	979	979	0
441	20240223	130100	70759459	979	979	979	979	0
442	20240223	130000	70759459	979	979	979	979	0
443	20240223	125900	70759459	979	979	979	979	0
444	20240223	125800	70759459	979	979	979	979	0
445	20240223	125700	70759459	979	979	979	979	15
446	20240223	125600	70744774	979	979	979	979	0
447	20240223	125500	70744774	979	979	979	979	0
448	20240223	125400	70744774	979	979	979	979	0
449	20240223	125300	70744774	979	979	979	979	0
450	20240223	125200	70744774	979	979	979	979	0
451	20240223	125100	70744774	979	979	979	979	0
452	20240223	125000	70744774	979	979	979	979	0
453	20240223	124900	70744774	979	979	979	979	0
454	20240223	124800	70744774	979	979	979	979	0
455	20240223	124700	70744774	979	979	979	979	0
456	20240223	124600	70744774	979	980	980	979	519
457	20240223	124500	70236155	980	980	980	980	0
458	20240223	124400	70236155	980	980	980	980	2
459	20240223	124300	70234195	980	980	980	980	2
460	20240223	124200	70232235	980	980	980	980	0
461	20240223	124100	70232235	980	980	980	980	0
462	20240223	124000	70232235	980	980	980	980	0
463	20240223	123900	70232235	980	980	980	980	0
464	20240223	123800	70232235	980	980	980	980	0
465	20240223	123700	70232235	980	980	980	980	0
466	20240223	123600	70232235	980	980	980	980	401
467	20240223	123500	69839255	980	980	980	980	0
468	20240223	123400	69839255	980	980	980	980	0
469	20240223	123300	69839255	980	980	980	980	0
470	20240223	123200	69839255	980	980	980	980	0
471	20240223	123100	69839255	980	980	980	980	0
472	20240223	123000	69839255	980	980	980	980	0
473	20240223	122900	69839255	980	980	980	980	1
474	20240223	122800	69838275	980	980	980	980	0
475	20240223	122700	69838275	980	980	980	980	4
476	20240223	122600	69834355	980	980	980	980	0
477	20240223	122500	69834355	980	980	980	980	8
478	20240223	122400	69826515	979	979	979	979	4
479	20240223	122300	69822599	980	980	980	980	0
480	20240223	122200	69822599	980	980	980	980	0
481	20240223	122100	69822599	980	980	980	980	0
482	20240223	122000	69822599	980	980	980	980	0
483	20240223	121900	69822599	980	980	980	980	4
484	20240223	121800	69818679	980	980	980	980	33
485	20240223	121700	69786339	981	981	981	981	141
486	20240223	121600	69648018	981	980	981	980	33
487	20240223	121500	69615668	980	980	980	980	2000
488	20240223	121400	67655668	980	980	980	980	22
489	20240223	121300	67634108	980	980	980	980	0
490	20240223	121200	67634108	980	979	980	979	17929
491	20240223	121100	50063689	980	980	980	980	0
492	20240223	121000	50063689	980	980	980	980	0
493	20240223	120900	50063689	980	980	980	980	4
494	20240223	120800	50059769	980	980	980	980	0
495	20240223	120700	50059769	980	980	980	980	0
496	20240223	120600	50059769	980	980	980	980	0
497	20240223	120500	50059769	980	980	980	980	0
498	20240223	120400	50059769	980	980	980	980	0
499	20240223	120300	50059769	980	980	980	980	3
500	20240223	120200	50056829	980	980	980	980	0
501	20240223	120100	50056829	980	980	980	980	1000
502	20240223	120000	49076829	980	980	980	980	0
503	20240223	115900	49076829	980	980	980	980	0
504	20240223	115800	49076829	980	980	980	980	0
505	20240223	115700	49076829	980	980	980	980	0
506	20240223	115600	49076829	980	980	980	980	0
507	20240223	115500	49076829	980	980	980	980	0
508	20240223	115400	49076829	980	980	980	980	153
509	20240223	115300	48926889	980	980	980	980	0
510	20240223	115200	48926889	980	980	980	980	0
511	20240223	115100	48926889	980	980	980	980	100
512	20240223	115000	48828889	980	980	980	980	0
513	20240223	114900	48828889	980	980	980	980	0
514	20240223	114800	48828889	980	980	980	980	0
515	20240223	114700	48828889	980	980	980	980	0
516	20240223	114600	48828889	980	980	980	980	0
517	20240223	114500	48828889	980	980	980	980	0
518	20240223	114400	48828889	980	980	980	980	0
519	20240223	114300	48828889	980	980	980	980	0
520	20240223	114200	48828889	980	980	980	980	0
521	20240223	114100	48828889	980	980	980	980	0
522	20240223	114000	48828889	980	980	980	980	0
523	20240223	113900	48828889	980	980	980	980	0
524	20240223	113800	48828889	980	980	980	980	1
525	20240223	113700	48827909	980	980	980	980	0
526	20240223	113600	48827909	980	980	980	980	0
527	20240223	113500	48827909	980	980	980	980	0
528	20240223	113400	48827909	980	980	980	980	0
529	20240223	113300	48827909	980	980	980	980	0
530	20240223	113200	48827909	980	980	980	980	2
531	20240223	113100	48825949	980	980	980	980	0
532	20240223	113000	48825949	980	980	980	980	0
533	20240223	112900	48825949	980	980	980	980	0
534	20240223	112800	48825949	980	980	980	980	102
535	20240223	112700	48725989	980	980	980	980	0
536	20240223	112600	48725989	980	980	980	980	8371
537	20240223	112500	40522409	980	980	980	980	10000
538	20240223	112400	30722409	979	979	979	979	8086
539	20240223	112300	22806215	979	979	979	979	2
540	20240223	112200	22804257	978	978	978	978	0
541	20240223	112100	22804257	978	978	978	978	1
542	20240223	112000	22803279	977	977	977	977	2133
543	20240223	111900	20719338	977	977	977	977	0
544	20240223	111800	20719338	977	977	977	977	30
545	20240223	111700	20690028	977	977	977	977	0
546	20240223	111600	20690028	977	977	977	977	0
547	20240223	111500	20690028	977	977	977	977	1
548	20240223	111400	20689051	977	977	977	977	0
549	20240223	111300	20689051	977	977	977	977	0
550	20240223	111200	20689051	977	977	977	977	0
551	20240223	111100	20689051	977	977	977	977	21
552	20240223	111000	20668534	977	977	977	977	0
553	20240223	110900	20668534	977	977	977	977	0
554	20240223	110800	20668534	977	977	977	977	1
555	20240223	110700	20667557	977	977	977	977	0
556	20240223	110600	20667557	977	977	977	977	10
557	20240223	110500	20657787	977	977	977	977	0
558	20240223	110400	20657787	977	977	977	977	0
559	20240223	110300	20657787	977	977	977	977	2
560	20240223	110200	20655833	977	977	977	977	0
561	20240223	110100	20655833	977	977	977	977	0
562	20240223	110000	20655833	977	977	977	977	0
563	20240223	105900	20655833	977	977	977	977	1
564	20240223	105800	20654856	977	977	977	977	0
565	20240223	105700	20654856	977	977	977	977	0
566	20240223	105600	20654856	977	977	977	977	4
567	20240223	105500	20650948	977	977	977	977	0
568	20240223	105400	20650948	977	977	977	977	2
569	20240223	105300	20648994	977	977	977	977	0
570	20240223	105200	20648994	977	977	977	977	0
571	20240223	105100	20648994	977	979	979	977	17
572	20240223	105000	20632361	979	979	979	979	2
573	20240223	104900	20630403	979	979	979	979	0
574	20240223	104800	20630403	979	979	979	979	0
575	20240223	104700	20630403	979	979	979	979	0
576	20240223	104600	20630403	979	979	979	979	0
577	20240223	104500	20630403	979	979	979	979	0
578	20240223	104400	20630403	979	979	979	979	10000
579	20240223	104300	10840403	979	979	979	979	0
580	20240223	104200	10840403	979	979	979	979	0
581	20240223	104100	10840403	979	979	979	979	0
582	20240223	104000	10840403	979	979	979	979	0
583	20240223	103900	10840403	979	977	979	976	23
584	20240223	103800	10817937	977	977	977	977	0
585	20240223	103700	10817937	977	977	977	977	0
586	20240223	103600	10817937	977	977	977	977	0
587	20240223	103500	10817937	977	977	977	977	1
588	20240223	103400	10816960	977	977	977	977	30
589	20240223	103300	10787650	976	976	976	976	0
590	20240223	103200	10787650	976	978	978	976	2476
591	20240223	103100	8370833	978	978	978	978	0
592	20240223	103000	8370833	978	978	978	978	0
593	20240223	102900	8370833	978	978	978	978	0
594	20240223	102800	8370833	978	978	978	978	22
595	20240223	102700	8349317	979	979	979	979	0
596	20240223	102600	8349317	979	979	979	979	0
597	20240223	102500	8349317	979	979	979	979	0
598	20240223	102400	8349317	979	979	979	979	0
599	20240223	102300	8349317	979	979	979	979	0
600	20240223	102200	8349317	979	979	979	979	0
601	20240223	102100	8349317	979	979	979	979	0
602	20240223	102000	8349317	979	979	979	979	0
603	20240223	101900	8349317	979	979	979	979	100
604	20240223	101800	8251417	979	979	979	979	1
605	20240223	101700	8250438	979	979	979	979	0
606	20240223	101600	8250438	979	979	979	979	0
607	20240223	101500	8250438	979	979	979	979	0
608	20240223	101400	8250438	979	979	979	979	0
609	20240223	101300	8250438	979	979	979	979	1
610	20240223	101200	8249459	977	977	977	977	1225
611	20240223	101100	7052634	977	977	977	977	10
612	20240223	101000	7042864	977	978	978	977	60
613	20240223	100900	6984185	978	978	978	978	0
614	20240223	100800	6984185	978	978	978	978	0
615	20240223	100700	6984185	978	978	978	978	0
616	20240223	100600	6984185	978	978	978	978	0
617	20240223	100500	6984185	978	978	978	978	0
618	20240223	100400	6984185	978	978	978	978	10
619	20240223	100300	6974405	978	978	978	978	0
620	20240223	100200	6974405	978	978	978	978	0
621	20240223	100100	6974405	978	978	978	978	47
622	20240223	100000	6928439	977	977	977	977	0
623	20240223	095900	6928439	977	977	977	977	0
624	20240223	095800	6928439	977	977	977	977	0
625	20240223	095700	6928439	977	977	977	977	0
626	20240223	095600	6928439	977	977	977	977	0
627	20240223	095500	6928439	977	977	977	977	0
628	20240223	095400	6928439	977	977	977	977	0
629	20240223	095300	6928439	977	977	977	977	0
630	20240223	095200	6928439	977	977	977	977	0
631	20240223	095100	6928439	977	977	977	977	0
632	20240223	095000	6928439	977	977	977	977	1
633	20240223	094900	6927462	978	978	978	978	0
634	20240223	094800	6927462	978	978	978	978	0
635	20240223	094700	6927462	978	978	978	978	0
636	20240223	094600	6927462	978	978	978	978	0
637	20240223	094500	6927462	978	978	978	978	0
638	20240223	094400	6927462	978	978	978	978	0
639	20240223	094300	6927462	978	978	978	978	0
640	20240223	094200	6927462	978	978	978	978	1
641	20240223	094100	6926484	978	978	978	978	0
642	20240223	094000	6926484	978	978	978	978	0
643	20240223	093900	6926484	978	978	978	978	2
644	20240223	093800	6924528	979	979	979	979	0
645	20240223	093700	6924528	979	978	979	977	85
646	20240223	093600	6841339	978	978	978	978	2
647	20240223	093500	6839383	978	978	978	978	500
648	20240223	093400	6350383	978	978	978	978	13
649	20240223	093300	6337669	978	978	978	978	19
650	20240223	093200	6319087	978	978	978	978	11
651	20240223	093100	6308329	977	977	977	977	0
652	20240223	093000	6308329	977	977	977	977	1
653	20240223	092900	6307352	977	977	977	977	3
654	20240223	092800	6304421	977	977	977	977	16
655	20240223	092700	6288789	975	975	975	975	0
656	20240223	092600	6288789	975	975	975	975	20
657	20240223	092500	6269289	975	975	975	975	0
658	20240223	092400	6269289	975	975	975	975	20
659	20240223	092300	6249789	975	977	977	975	6000
660	20240223	092200	393543	977	977	977	977	0
661	20240223	092100	393543	977	977	977	977	0
662	20240223	092000	393543	977	977	977	977	0
663	20240223	091900	393543	977	978	978	977	4
664	20240223	091800	389632	978	978	978	978	0
665	20240223	091700	389632	978	978	978	978	3
666	20240223	091600	386698	979	979	979	979	0
667	20240223	091500	386698	979	979	979	979	0
668	20240223	091400	386698	979	979	979	979	0
669	20240223	091300	386698	979	979	979	979	0
670	20240223	091200	386698	979	979	979	979	0
671	20240223	091100	386698	979	979	979	979	0
672	20240223	091000	386698	979	979	979	979	0
673	20240223	090900	386698	979	979	979	979	25
674	20240223	090800	362223	979	979	979	979	1
675	20240223	090700	361244	979	979	979	979	0
676	20240223	090600	361244	979	979	979	979	0
677	20240223	090500	361244	979	979	979	979	1
678	20240223	090400	360265	979	978	979	978	11
679	20240223	090300	349503	979	979	979	979	0
680	20240223	090200	349503	979	979	979	979	0
681	20240223	090100	349503	979	979	979	979	0
682	20240223	090000	349503	979	979	979	979	357