KissMeData/007460/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	184900	1018724663	905	905	905	905	26488
3	20240220	184800	1018724663	905	905	905	905	0
4	20240220	184700	1018724663	905	905	905	905	0
5	20240220	184600	1018724663	905	905	905	905	0
6	20240220	184500	1018724663	905	905	905	905	0
7	20240220	184400	1018724663	905	905	905	905	0
8	20240220	184300	1018724663	905	905	905	905	0
9	20240220	184200	1018724663	905	905	905	905	0
10	20240220	184100	1018724663	905	905	905	905	0
11	20240220	184000	1018724663	905	905	905	905	0
12	20240220	183900	1018724663	905	905	905	905	0
13	20240220	183800	1018724663	905	905	905	905	0
14	20240220	183700	1018724663	905	905	905	905	0
15	20240220	183600	1018724663	905	905	905	905	0
16	20240220	183500	1018724663	905	905	905	905	0
17	20240220	183400	1018724663	905	905	905	905	0
18	20240220	183300	1018724663	905	905	905	905	0
19	20240220	183200	1018724663	905	905	905	905	0
20	20240220	183100	1018724663	905	905	905	905	0
21	20240220	183000	1018724663	905	905	905	905	0
22	20240220	182900	1018724663	905	905	905	905	0
23	20240220	182800	1018724663	905	905	905	905	0
24	20240220	182700	1018724663	905	905	905	905	0
25	20240220	182600	1018724663	905	905	905	905	0
26	20240220	182500	1018724663	905	905	905	905	0
27	20240220	182400	1018724663	905	905	905	905	0
28	20240220	182300	1018724663	905	905	905	905	0
29	20240220	182200	1018724663	905	905	905	905	0
30	20240220	182100	1018724663	905	905	905	905	0
31	20240220	182000	1018724663	905	905	905	905	0
32	20240220	181900	1018724663	905	905	905	905	26488
33	20240220	181800	1018724663	905	905	905	905	0
34	20240220	181700	1018724663	905	905	905	905	0
35	20240220	181600	1018724663	905	905	905	905	0
36	20240220	181500	1018724663	905	905	905	905	0
37	20240220	181400	1018724663	905	905	905	905	0
38	20240220	181300	1018724663	905	905	905	905	0
39	20240220	181200	1018724663	905	905	905	905	0
40	20240220	181100	1018724663	905	905	905	905	0
41	20240220	181000	1018724663	905	905	905	905	0
42	20240220	180900	1018724663	905	905	905	905	0
43	20240220	180800	1018724663	905	905	905	905	0
44	20240220	180700	1018724663	905	905	905	905	0
45	20240220	180600	1018724663	905	905	905	905	0
46	20240220	180500	1018724663	905	905	905	905	0
47	20240220	180400	1018724663	905	905	905	905	0
48	20240220	180300	1018724663	905	905	905	905	0
49	20240220	180200	1018724663	905	905	905	905	0
50	20240220	180100	1018724663	905	905	905	905	0
51	20240220	180000	1018724663	905	905	905	905	0
52	20240220	175900	1018724663	905	905	905	905	0
53	20240220	175800	1018724663	905	905	905	905	0
54	20240220	175700	1018724663	905	905	905	905	0
55	20240220	175600	1018724663	905	905	905	905	0
56	20240220	175500	1018724663	905	905	905	905	0
57	20240220	175400	1018724663	905	905	905	905	0
58	20240220	175300	1018724663	905	905	905	905	0
59	20240220	175200	1018724663	905	905	905	905	0
60	20240220	175100	1018724663	905	905	905	905	0
61	20240220	175000	1018724663	905	905	905	905	0
62	20240220	174900	1018724663	905	905	905	905	26488
63	20240220	174800	1018724663	905	905	905	905	0
64	20240220	174700	1018724663	905	905	905	905	0
65	20240220	174600	1018724663	905	905	905	905	0
66	20240220	174500	1018724663	905	905	905	905	0
67	20240220	174400	1018724663	905	905	905	905	0
68	20240220	174300	1018724663	905	905	905	905	0
69	20240220	174200	1018724663	905	905	905	905	0
70	20240220	174100	1018724663	905	905	905	905	0
71	20240220	174000	1018724663	905	905	905	905	0
72	20240220	173900	1018724663	905	905	905	905	0
73	20240220	173800	1018724663	905	905	905	905	0
74	20240220	173700	1018724663	905	905	905	905	0
75	20240220	173600	1018724663	905	905	905	905	0
76	20240220	173500	1018724663	905	905	905	905	0
77	20240220	173400	1018724663	905	905	905	905	0
78	20240220	173300	1018724663	905	905	905	905	0
79	20240220	173200	1018724663	905	905	905	905	0
80	20240220	173100	1018724663	905	905	905	905	0
81	20240220	173000	1018724663	905	905	905	905	0
82	20240220	172900	1018724663	905	905	905	905	0
83	20240220	172800	1018724663	905	905	905	905	0
84	20240220	172700	1018724663	905	905	905	905	0
85	20240220	172600	1018724663	905	905	905	905	0
86	20240220	172500	1018724663	905	905	905	905	0
87	20240220	172400	1018724663	905	905	905	905	0
88	20240220	172300	1018724663	905	905	905	905	0
89	20240220	172200	1018724663	905	905	905	905	0
90	20240220	172100	1018724663	905	905	905	905	0
91	20240220	172000	1018724663	905	905	905	905	0
92	20240220	171900	1018724663	905	905	905	905	26488
93	20240220	171800	1018724663	905	905	905	905	0
94	20240220	171700	1018724663	905	905	905	905	0
95	20240220	171600	1018724663	905	905	905	905	0
96	20240220	171500	1018724663	905	905	905	905	0
97	20240220	171400	1018724663	905	905	905	905	0
98	20240220	171300	1018724663	905	905	905	905	0
99	20240220	171200	1018724663	905	905	905	905	0
100	20240220	171100	1018724663	905	905	905	905	0
101	20240220	171000	1018724663	905	905	905	905	0
102	20240220	170900	1018724663	905	905	905	905	0
103	20240220	170800	1018724663	905	905	905	905	0
104	20240220	170700	1018724663	905	905	905	905	0
105	20240220	170600	1018724663	905	905	905	905	0
106	20240220	170500	1018724663	905	905	905	905	0
107	20240220	170400	1018724663	905	905	905	905	0
108	20240220	170300	1018724663	905	905	905	905	0
109	20240220	170200	1018724663	905	905	905	905	0
110	20240220	170100	1018724663	905	905	905	905	0
111	20240220	170000	1018724663	905	905	905	905	0
112	20240220	165900	1018724663	905	905	905	905	0
113	20240220	165800	1018724663	905	905	905	905	0
114	20240220	165700	1018724663	905	905	905	905	0
115	20240220	165600	1018724663	905	905	905	905	0
116	20240220	165500	1018724663	905	905	905	905	0
117	20240220	165400	1018724663	905	905	905	905	0
118	20240220	165300	1018724663	905	905	905	905	0
119	20240220	165200	1018724663	905	905	905	905	0
120	20240220	165100	1018724663	905	905	905	905	0
121	20240220	165000	1018724663	905	905	905	905	0
122	20240220	164900	1018724663	905	905	905	905	26488
123	20240220	164800	1018724663	905	905	905	905	0
124	20240220	164700	1018724663	905	905	905	905	0
125	20240220	164600	1018724663	905	905	905	905	0
126	20240220	164500	1018724663	905	905	905	905	0
127	20240220	164400	1018724663	905	905	905	905	0
128	20240220	164300	1018724663	905	905	905	905	0
129	20240220	164200	1018724663	905	905	905	905	0
130	20240220	164100	1018724663	905	905	905	905	0
131	20240220	164000	1018724663	905	905	905	905	0
132	20240220	163900	1018724663	905	905	905	905	0
133	20240220	163800	1018724663	905	905	905	905	0
134	20240220	163700	1018724663	905	905	905	905	0
135	20240220	163600	1018724663	905	905	905	905	0
136	20240220	163500	1018724663	905	905	905	905	0
137	20240220	163400	1018724663	905	905	905	905	0
138	20240220	163300	1018724663	905	905	905	905	0
139	20240220	163200	1018724663	905	905	905	905	0
140	20240220	163100	1018724663	905	905	905	905	0
141	20240220	163000	1018724663	905	905	905	905	0
142	20240220	162900	1018724663	905	905	905	905	0
143	20240220	162800	1018724663	905	905	905	905	0
144	20240220	162700	1018724663	905	905	905	905	0
145	20240220	162600	1018724663	905	905	905	905	0
146	20240220	162500	1018724663	905	905	905	905	0
147	20240220	162400	1018724663	905	905	905	905	0
148	20240220	162300	1018724663	905	905	905	905	0
149	20240220	162200	1018724663	905	905	905	905	0
150	20240220	162100	1018724663	905	905	905	905	0
151	20240220	162000	1018724663	905	905	905	905	0
152	20240220	161900	1018724663	905	905	905	905	26488
153	20240220	161800	1018724663	905	905	905	905	0
154	20240220	161700	1018724663	905	905	905	905	0
155	20240220	161600	1018724663	905	905	905	905	0
156	20240220	161500	1018724663	905	905	905	905	0
157	20240220	161400	1018724663	905	905	905	905	0
158	20240220	161300	1018724663	905	905	905	905	0
159	20240220	161200	1018724663	905	905	905	905	0
160	20240220	161100	1018724663	905	905	905	905	0
161	20240220	161000	1018724663	905	905	905	905	0
162	20240220	160900	1018724663	905	905	905	905	0
163	20240220	160800	1018724663	905	905	905	905	0
164	20240220	160700	1018724663	905	905	905	905	0
165	20240220	160600	1018724663	905	905	905	905	0
166	20240220	160500	1018724663	905	905	905	905	0
167	20240220	160400	1018724663	905	905	905	905	0
168	20240220	160300	1018724663	905	905	905	905	0
169	20240220	160200	1018724663	905	905	905	905	0
170	20240220	160100	1018724663	905	905	905	905	0
171	20240220	160000	1018724663	905	905	905	905	0
172	20240220	155900	1018724663	905	905	905	905	0
173	20240220	155800	1018724663	905	905	905	905	0
174	20240220	155700	1018724663	905	905	905	905	0
175	20240220	155600	1018724663	905	905	905	905	0
176	20240220	155500	1018724663	905	905	905	905	0
177	20240220	155400	1018724663	905	905	905	905	0
178	20240220	155300	1018724663	905	905	905	905	0
179	20240220	155200	1018724663	905	905	905	905	0
180	20240220	155100	1018724663	905	905	905	905	0
181	20240220	155000	1018724663	905	905	905	905	0
182	20240220	154900	1018724663	905	905	905	905	26488
183	20240220	154800	1018724663	905	905	905	905	0
184	20240220	154700	1018724663	905	905	905	905	0
185	20240220	154600	1018724663	905	905	905	905	0
186	20240220	154500	1018724663	905	905	905	905	0
187	20240220	154400	1018724663	905	905	905	905	0
188	20240220	154300	1018724663	905	905	905	905	0
189	20240220	154200	1018724663	905	905	905	905	0
190	20240220	154100	1018724663	905	905	905	905	0
191	20240220	154000	1018724663	905	905	905	905	0
192	20240220	153900	1018724663	905	905	905	905	0
193	20240220	153800	1018724663	905	905	905	905	0
194	20240220	153700	1018724663	905	905	905	905	0
195	20240220	153600	1018724663	905	905	905	905	0
196	20240220	153500	1018724663	905	905	905	905	0
197	20240220	153400	1018724663	905	905	905	905	0
198	20240220	153300	1018724663	905	905	905	905	0
199	20240220	153200	1018724663	905	905	905	905	0
200	20240220	153100	1018724663	905	905	905	905	0
201	20240220	153000	1018724663	905	905	905	905	26488
202	20240220	152900	994753023	906	906	906	906	0
203	20240220	152800	994753023	906	906	906	906	0
204	20240220	152700	994753023	906	906	906	906	0
205	20240220	152600	994753023	906	906	906	906	0
206	20240220	152500	994753023	906	906	906	906	0
207	20240220	152400	994753023	906	906	906	906	0
208	20240220	152300	994753023	906	906	906	906	0
209	20240220	152200	994753023	906	906	906	906	0
210	20240220	152100	994753023	906	906	906	906	0
211	20240220	152000	994753023	906	906	906	906	0
212	20240220	151900	994753023	906	907	907	906	5514
213	20240220	151800	989756441	907	907	907	907	8
214	20240220	151700	989749185	907	906	907	906	116
215	20240220	151600	989643976	906	906	907	906	3556
216	20240220	151500	986419081	906	907	907	906	2063
217	20240220	151400	984549989	907	907	907	906	2332
218	20240220	151300	982436065	907	906	907	906	1981
219	20240220	151200	980641276	906	906	906	905	309
220	20240220	151100	980361342	906	906	906	906	1003
221	20240220	151000	979452624	906	905	906	905	386
222	20240220	150900	979103208	906	906	906	906	658
223	20240220	150800	978507060	906	906	906	906	4342
224	20240220	150700	974573208	906	906	906	906	310
225	20240220	150600	974292348	906	906	906	906	1899
226	20240220	150500	972571854	906	906	906	906	4478
227	20240220	150400	968514786	906	906	906	906	17
228	20240220	150300	968499384	906	906	906	906	21
229	20240220	150200	968480358	906	906	906	906	6
230	20240220	150100	968474922	906	905	906	905	2201
231	20240220	150000	966483013	905	906	906	905	30
232	20240220	145900	966455858	906	904	906	904	130
233	20240220	145800	966338138	904	905	905	904	14513
234	20240220	145700	953216059	906	906	906	906	150
235	20240220	145600	953080159	905	906	906	905	505
236	20240220	145500	952623129	906	906	906	906	1
237	20240220	145400	952622223	906	906	906	906	12
238	20240220	145300	952611351	905	905	906	905	2039
239	20240220	145200	950766055	906	906	906	906	0
240	20240220	145100	950766055	906	906	906	906	0
241	20240220	145000	950766055	906	906	906	906	100
242	20240220	144900	950675455	906	905	906	905	1497
243	20240220	144800	949319883	906	905	906	905	303
244	20240220	144700	949045665	906	907	907	906	25585
245	20240220	144600	925856840	906	906	906	906	4702
246	20240220	144500	921596828	905	905	905	905	19398
247	20240220	144400	904041638	905	906	906	905	5
248	20240220	144300	904037110	904	904	904	904	0
249	20240220	144200	904037110	904	906	906	904	1213
250	20240220	144100	902938136	906	905	906	905	4416
251	20240220	144000	898937740	905	905	905	905	100
252	20240220	143900	898847240	906	905	906	905	202
253	20240220	143800	898664411	905	905	906	905	327
254	20240220	143700	898368376	906	906	906	906	438
255	20240220	143600	897971548	906	906	906	906	0
256	20240220	143500	897971548	906	905	906	904	6187
257	20240220	143400	892374909	906	906	906	906	300
258	20240220	143300	892103109	905	905	905	905	956
259	20240220	143200	891237929	905	905	905	905	81
260	20240220	143100	891164624	906	905	906	904	304
261	20240220	143000	890889488	906	906	906	906	220
262	20240220	142900	890690168	904	905	905	904	7364
263	20240220	142800	884026823	905	904	905	904	1054
264	20240220	142700	883073953	905	905	905	905	10
265	20240220	142600	883064903	905	905	905	905	1000
266	20240220	142500	882159903	905	905	905	905	45
267	20240220	142400	882119178	905	905	905	905	761
268	20240220	142300	881430473	905	904	905	904	614
269	20240220	142200	880875104	904	905	905	904	1291
270	20240220	142100	879708030	905	904	905	904	132
271	20240220	142000	879588681	904	904	904	904	302
272	20240220	141900	879315673	904	904	904	904	324
273	20240220	141800	879022777	904	904	904	904	268
274	20240220	141700	878780505	904	904	904	904	7367
275	20240220	141600	872120737	904	905	905	904	19
276	20240220	141500	872103557	904	904	904	904	2875
277	20240220	141400	869504557	904	904	904	904	3387
278	20240220	141300	866442709	904	904	904	904	1027
279	20240220	141200	865514301	904	903	904	903	565
280	20240220	141100	865003846	904	903	904	903	3563
281	20240220	141000	861786057	903	903	903	903	1916
282	20240220	140900	860055909	903	903	903	903	3053
283	20240220	140800	857299050	903	904	904	903	27657
284	20240220	140700	832324778	904	903	904	903	1021
285	20240220	140600	831402794	904	904	904	904	11
286	20240220	140500	831392850	904	904	904	904	62
287	20240220	140400	831336802	904	904	904	903	1111
288	20240220	140300	830332569	904	904	904	904	1368
289	20240220	140200	829095897	904	904	905	904	52090
290	20240220	140100	782006533	904	905	905	904	48
291	20240220	140000	781963095	905	905	905	905	13
292	20240220	135900	781951330	904	905	905	904	337
293	20240220	135800	781646678	904	904	904	904	2103
294	20240220	135700	779745566	904	904	904	904	174
295	20240220	135600	779588270	905	905	905	904	1916
296	20240220	135500	777855573	904	904	904	904	5861
297	20240220	135400	772557229	905	905	905	904	616
298	20240220	135300	772000249	904	904	904	904	500
299	20240220	135200	771548249	905	905	905	905	0
300	20240220	135100	771548249	905	905	905	904	1422
301	20240220	135000	770261677	904	904	904	904	3063
302	20240220	134900	767492725	904	905	905	904	1450
303	20240220	134800	766180913	904	904	904	904	5000
304	20240220	134700	761660913	905	905	905	905	506
305	20240220	134600	761202983	905	905	905	905	40
306	20240220	134500	761166783	904	905	905	904	2344
307	20240220	134400	759045469	905	905	905	905	300
308	20240220	134300	758773969	905	904	905	904	3729
309	20240220	134200	755402947	905	906	906	905	29557
310	20240220	134100	728653516	906	906	906	906	180
311	20240220	134000	728490436	907	906	907	906	2562
312	20240220	133900	726169261	906	906	906	906	833
313	20240220	133800	725414563	907	907	907	907	0
314	20240220	133700	725414563	907	907	907	907	0
315	20240220	133600	725414563	907	907	907	907	0
316	20240220	133500	725414563	907	907	907	907	2
317	20240220	133400	725412749	905	905	905	905	0
318	20240220	133300	725412749	905	905	905	905	0
319	20240220	133200	725412749	905	906	906	905	2715
320	20240220	133100	722952975	906	907	907	906	1147
321	20240220	133000	721912647	907	907	907	907	2245
322	20240220	132900	719876432	906	907	907	906	3
323	20240220	132800	719873712	907	907	907	907	0
324	20240220	132700	719873712	907	907	907	907	379
325	20240220	132600	719529959	907	907	907	907	10
326	20240220	132500	719520889	906	906	906	906	4281
327	20240220	132400	715642303	906	906	906	906	100
328	20240220	132300	715551703	906	906	906	906	1
329	20240220	132200	715550797	906	906	906	906	0
330	20240220	132100	715550797	906	906	906	906	0
331	20240220	132000	715550797	906	906	906	906	3
332	20240220	131900	715548079	906	906	906	906	67
333	20240220	131800	715487377	906	906	906	906	758
334	20240220	131700	714800629	906	906	906	906	114
335	20240220	131600	714697345	906	906	906	906	0
336	20240220	131500	714697345	906	906	906	906	0
337	20240220	131400	714697345	906	905	906	905	1601
338	20240220	131300	713248439	906	906	906	906	388
339	20240220	131200	712896911	906	906	906	906	0
340	20240220	131100	712896911	906	906	906	906	0
341	20240220	131000	712896911	906	906	906	906	506
342	20240220	130900	712438475	906	906	906	906	0
343	20240220	130800	712438475	906	906	906	906	48
344	20240220	130700	712394987	906	906	906	906	15
345	20240220	130600	712381397	905	905	905	905	1031
346	20240220	130500	711448342	906	906	906	906	7300
347	20240220	130400	704834542	906	906	906	906	300
348	20240220	130300	704562742	906	906	906	906	437
349	20240220	130200	704166820	906	906	906	906	704
350	20240220	130100	703528996	906	906	906	906	0
351	20240220	130000	703528996	906	906	906	906	0
352	20240220	125900	703528996	906	906	906	906	0
353	20240220	125800	703528996	906	906	906	906	5000
354	20240220	125700	698998996	905	905	905	905	4168
355	20240220	125600	695226956	906	906	906	906	0
356	20240220	125500	695226956	906	906	906	905	664
357	20240220	125400	694625907	906	906	906	906	28
358	20240220	125300	694600539	906	906	906	906	0
359	20240220	125200	694600539	906	906	906	906	5871
360	20240220	125100	689281413	906	907	908	906	5842
361	20240220	125000	683987861	908	908	908	908	815
362	20240220	124900	683247841	908	906	908	906	4663
363	20240220	124800	679023053	906	906	906	905	41
364	20240220	124700	678985927	906	906	906	906	3175
365	20240220	124600	676109377	906	906	906	906	779
366	20240220	124500	675403603	906	906	906	906	1525
367	20240220	124400	674021953	906	906	906	906	6062
368	20240220	124300	668529781	906	906	906	906	421
369	20240220	124200	668148355	906	905	906	905	22
370	20240220	124100	668128443	905	906	906	905	55
371	20240220	124000	668078618	906	906	906	906	713
372	20240220	123900	667432640	906	906	906	906	259
373	20240220	123800	667197986	905	906	906	905	9049
374	20240220	123700	658999602	906	907	907	906	11559
375	20240220	123600	648516747	906	908	908	906	14763
376	20240220	123500	635126738	907	907	907	907	0
377	20240220	123400	635126738	907	906	907	906	2609
378	20240220	123300	632760536	906	907	907	906	320
379	20240220	123200	632470377	907	906	907	906	1001
380	20240220	123100	631563470	906	906	906	906	2646
381	20240220	123000	629166194	906	906	906	906	20
382	20240220	122900	629148074	907	907	907	907	0
383	20240220	122800	629148074	907	907	907	907	0
384	20240220	122700	629148074	907	907	907	907	3000
385	20240220	122600	626427074	907	907	907	907	100
386	20240220	122500	626336374	907	906	907	906	9001
387	20240220	122400	618178731	904	905	905	904	1000
388	20240220	122300	617274073	905	905	905	905	1913
389	20240220	122200	615542808	906	907	907	906	101
390	20240220	122100	615451301	905	905	905	905	0
391	20240220	122000	615451301	905	906	906	905	13777
392	20240220	121900	602981351	906	906	906	906	856
393	20240220	121800	602205815	906	906	906	906	0
394	20240220	121700	602205815	906	906	906	906	0
395	20240220	121600	602205815	906	906	906	906	0
396	20240220	121500	602205815	906	906	906	906	0
397	20240220	121400	602205815	906	906	906	906	2020
398	20240220	121300	600375695	906	905	906	905	4
399	20240220	121200	600372074	906	906	906	906	205
400	20240220	121100	600186344	906	906	906	906	10
401	20240220	121000	600177284	906	906	906	906	350
402	20240220	120900	599860184	906	906	906	906	0
403	20240220	120800	599860184	906	906	906	906	22
404	20240220	120700	599840252	906	906	906	906	140
405	20240220	120600	599713412	906	906	906	906	250
406	20240220	120500	599486912	906	906	906	906	2449
407	20240220	120400	597268118	906	905	906	905	12
408	20240220	120300	597257257	905	906	906	905	1233
409	20240220	120200	596140392	906	906	906	906	1637
410	20240220	120100	594657270	906	905	906	905	3728
411	20240220	120000	591279858	905	905	905	905	5
412	20240220	115900	591275333	906	906	906	906	705
413	20240220	115800	590636603	906	905	906	905	201
414	20240220	115700	590454697	905	906	906	905	2318
415	20240220	115600	588355786	906	906	906	906	190
416	20240220	115500	588183646	906	905	906	905	1860
417	20240220	115400	586500019	906	906	906	906	12
418	20240220	115300	586489147	905	906	906	905	115
419	20240220	115200	586385057	906	906	906	906	0
420	20240220	115100	586385057	906	906	906	906	899
421	20240220	115000	585570563	906	906	906	906	541
422	20240220	114900	585080417	906	906	906	906	803
423	20240220	114800	584352899	906	906	906	906	200
424	20240220	114700	584171699	906	906	906	906	224
425	20240220	114600	583968755	906	906	906	906	0
426	20240220	114500	583968755	906	906	906	906	42
427	20240220	114400	583930703	906	906	906	906	135
428	20240220	114300	583808393	906	906	906	906	0
429	20240220	114200	583808393	906	906	906	906	0
430	20240220	114100	583808393	906	906	906	906	676
431	20240220	114000	583195937	905	905	905	905	23
432	20240220	113900	583175122	905	905	905	905	2778
433	20240220	113800	580661032	905	905	905	905	0
434	20240220	113700	580661032	905	906	906	905	700
435	20240220	113600	580027432	906	906	906	906	1661
436	20240220	113500	578522566	905	905	905	905	109
437	20240220	113400	578423921	906	906	906	906	15
438	20240220	113300	578410331	906	906	906	906	2
439	20240220	113200	578408519	906	906	906	906	950
440	20240220	113100	577547819	907	907	907	907	2111
441	20240220	113000	575633142	907	907	907	907	12
442	20240220	112900	575622258	906	906	907	906	302
443	20240220	112800	575348534	906	906	906	906	0
444	20240220	112700	575348534	906	906	906	906	1000
445	20240220	112600	574442534	907	907	907	907	2000
446	20240220	112500	572628534	906	905	906	905	3668
447	20240220	112400	569305994	905	905	905	905	795
448	20240220	112300	568586519	905	906	906	905	140
449	20240220	112200	568459699	906	906	906	906	281
450	20240220	112100	568205113	906	905	906	905	5
451	20240220	112000	568200586	906	906	906	906	0
452	20240220	111900	568200586	906	906	906	906	1810
453	20240220	111800	566560726	906	906	906	906	20
454	20240220	111700	566542606	905	905	905	905	0
455	20240220	111600	566542606	905	906	906	905	5
456	20240220	111500	566538077	905	905	905	905	7
457	20240220	111400	566531742	906	906	906	906	132
458	20240220	111300	566412150	906	906	906	905	537
459	20240220	111200	565925663	906	906	906	906	300
460	20240220	111100	565653863	906	906	906	906	1000
461	20240220	111000	564747863	905	905	905	905	1010
462	20240220	110900	563833813	905	905	905	905	5418
463	20240220	110800	558930523	905	905	905	905	1
464	20240220	110700	558929618	905	904	906	904	212
465	20240220	110600	558737957	904	904	904	904	654
466	20240220	110500	558146741	904	904	904	904	1514
467	20240220	110400	556778085	904	904	904	904	1
468	20240220	110300	556777181	905	905	905	904	6613
469	20240220	110200	550796665	905	905	906	904	17052
470	20240220	110100	535372776	906	906	906	906	32
471	20240220	110000	535343784	906	906	906	906	508
472	20240220	105900	534883536	906	906	906	906	1862
473	20240220	105800	533196564	905	906	906	905	3010
474	20240220	105700	530472504	906	906	906	906	1679
475	20240220	105600	528951330	906	906	906	906	3
476	20240220	105500	528948612	906	905	906	905	656
477	20240220	105400	528354776	905	905	906	905	876
478	20240220	105300	527561946	905	905	906	905	68
479	20240220	105200	527500349	907	907	907	907	0
480	20240220	105100	527500349	907	907	907	907	1
481	20240220	105000	527499442	905	906	907	905	137
482	20240220	104900	527375445	907	906	907	906	64
483	20240220	104800	527317459	906	906	906	906	84
484	20240220	104700	527241355	906	906	906	906	0
485	20240220	104600	527241355	906	906	906	906	0
486	20240220	104500	527241355	906	906	906	906	80
487	20240220	104400	527168875	906	906	906	906	147
488	20240220	104300	527035693	906	907	907	906	1959
489	20240220	104200	525260773	907	907	907	907	70
490	20240220	104100	525197283	907	907	907	907	176
491	20240220	104000	525037651	907	907	907	907	105
492	20240220	103900	524942416	907	907	907	907	49
493	20240220	103800	524897973	907	907	907	907	0
494	20240220	103700	524897973	907	907	907	907	3
495	20240220	103600	524895252	907	907	907	907	10
496	20240220	103500	524886182	907	907	907	907	1484
497	20240220	103400	523540194	907	907	907	907	24
498	20240220	103300	523518426	907	908	908	907	23
499	20240220	103200	523497562	907	908	909	907	657
500	20240220	103100	522901071	908	908	908	907	2818
501	20240220	103000	520342993	908	909	909	908	3849
502	20240220	102900	516845101	907	908	908	907	61
503	20240220	102800	516789765	909	908	909	908	3
504	20240220	102700	516787040	909	909	909	909	3
505	20240220	102600	516784313	906	906	909	906	2883
506	20240220	102500	514172311	906	909	909	906	20192
507	20240220	102400	495853642	910	908	910	908	16245
508	20240220	102300	481076816	909	909	909	909	145
509	20240220	102200	480945011	909	907	909	907	15473
510	20240220	102100	466894697	907	907	907	906	603
511	20240220	102000	466347778	907	906	907	906	519
512	20240220	101900	465877545	907	907	907	906	1613
513	20240220	101800	464415054	907	907	907	907	12
514	20240220	101700	464404170	907	907	907	907	13
515	20240220	101600	464392379	907	907	907	907	444
516	20240220	101500	463989671	907	906	907	906	4820
517	20240220	101400	459622748	906	906	906	906	1180
518	20240220	101300	458553668	906	906	906	906	19
519	20240220	101200	458536454	906	905	906	905	3063
520	20240220	101100	455764376	905	905	905	905	129
521	20240220	101000	455647631	906	905	906	905	6
522	20240220	100900	455642200	905	905	905	905	6000
523	20240220	100800	450212200	906	905	906	905	6825
524	20240220	100700	444035465	905	906	906	905	209
525	20240220	100600	443846318	906	906	906	906	1
526	20240220	100500	443845412	905	906	906	905	603
527	20240220	100400	443299694	906	906	906	906	91
528	20240220	100300	443217248	906	906	906	906	12
529	20240220	100200	443206376	905	906	906	905	28
530	20240220	100100	443181033	906	906	906	906	0
531	20240220	100000	443181033	906	906	906	906	170
532	20240220	095900	443027013	906	906	906	906	2405
533	20240220	095800	440848083	906	906	906	906	7405
534	20240220	095700	434139153	906	905	906	905	27805
535	20240220	095600	408971871	905	904	905	904	469
536	20240220	095500	408547427	905	904	905	904	1003
537	20240220	095400	407640713	904	904	904	904	0
538	20240220	095300	407640713	904	904	904	904	2202
539	20240220	095200	405650105	905	905	905	905	110
540	20240220	095100	405550555	905	905	905	905	6
541	20240220	095000	405545125	905	904	905	904	310
542	20240220	094900	405264795	905	904	905	904	1205
543	20240220	094800	404174288	905	904	905	904	441
544	20240220	094700	403775619	904	905	905	904	880
545	20240220	094600	402979926	904	905	905	904	136
546	20240220	094500	402856871	906	903	906	902	74350
547	20240220	094400	335726498	903	903	903	903	0
548	20240220	094300	335726498	903	904	905	903	4214
549	20240220	094200	331917717	904	905	905	904	906
550	20240220	094100	331098687	905	904	905	904	758
551	20240220	094000	330413447	904	904	905	903	7536
552	20240220	093900	323604979	904	904	904	903	12534
553	20240220	093800	312274340	904	904	905	904	13484
554	20240220	093700	300084773	905	906	906	905	328
555	20240220	093600	299787902	906	906	906	906	535
556	20240220	093500	299303192	905	906	906	905	2043
557	20240220	093400	297453704	907	905	907	905	12161
558	20240220	093300	286447997	907	907	907	905	461
559	20240220	093200	286030770	905	907	907	905	313
560	20240220	093100	285747213	907	907	907	905	592
561	20240220	093000	285211289	906	906	907	905	19037
562	20240220	092900	267974852	906	906	906	906	2200
563	20240220	092800	265981652	907	907	908	907	8
564	20240220	092700	265974395	908	906	908	906	75
565	20240220	092600	265906364	907	906	908	906	317
566	20240220	092500	265619144	908	908	908	908	9
567	20240220	092400	265610972	906	906	908	906	12667
568	20240220	092300	254111624	906	907	907	903	939
569	20240220	092200	253263292	903	903	907	902	1075
570	20240220	092100	252292544	903	904	907	903	53889
571	20240220	092000	203606603	905	908	908	905	4678
572	20240220	091900	199372998	908	905	908	905	1782
573	20240220	091800	197755307	906	906	907	905	1583
574	20240220	091700	196321388	906	905	907	905	4073
575	20240220	091600	192634573	908	908	908	905	1061
576	20240220	091500	191671896	908	906	908	905	4191
577	20240220	091400	187878505	908	906	908	905	4687
578	20240220	091300	183634886	908	908	908	906	2625
579	20240220	091200	181256017	907	908	908	906	5436
580	20240220	091100	176329467	908	908	909	906	8145
581	20240220	091000	168945405	908	909	909	908	6304
582	20240220	090900	163216724	906	907	908	906	2497
583	20240220	090800	160951737	907	910	911	906	65261
584	20240220	090700	101689291	910	909	911	909	17947
585	20240220	090600	85355296	909	907	909	907	6612
586	20240220	090500	79347344	907	907	907	906	1217
587	20240220	090400	78244025	907	907	907	907	1410
588	20240220	090300	76965155	907	905	907	905	9030
589	20240220	090200	68785323	906	908	908	906	2477
590	20240220	090100	66540569	908	905	908	905	10021
591	20240220	090000	57471507	904	905	908	904	63533