KissMeData/027040/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191000	26998152	429	429	429	429	1500
3	20240219	190900	26998152	429	429	429	429	0
4	20240219	190800	26998152	429	429	429	429	0
5	20240219	190700	26998152	429	429	429	429	0
6	20240219	190600	26998152	429	429	429	429	0
7	20240219	190500	26998152	429	429	429	429	0
8	20240219	190400	26998152	429	429	429	429	0
9	20240219	190300	26998152	429	429	429	429	0
10	20240219	190200	26998152	429	429	429	429	0
11	20240219	190100	26998152	429	429	429	429	0
12	20240219	190000	26998152	429	429	429	429	0
13	20240219	185900	26998152	429	429	429	429	0
14	20240219	185800	26998152	429	429	429	429	0
15	20240219	185700	26998152	429	429	429	429	0
16	20240219	185600	26998152	429	429	429	429	0
17	20240219	185500	26998152	429	429	429	429	0
18	20240219	185400	26998152	429	429	429	429	0
19	20240219	185300	26998152	429	429	429	429	0
20	20240219	185200	26998152	429	429	429	429	0
21	20240219	185100	26998152	429	429	429	429	0
22	20240219	185000	26998152	429	429	429	429	0
23	20240219	184900	26998152	429	429	429	429	0
24	20240219	184800	26998152	429	429	429	429	0
25	20240219	184700	26998152	429	429	429	429	0
26	20240219	184600	26998152	429	429	429	429	0
27	20240219	184500	26998152	429	429	429	429	0
28	20240219	184400	26998152	429	429	429	429	0
29	20240219	184300	26998152	429	429	429	429	0
30	20240219	184200	26998152	429	429	429	429	0
31	20240219	184100	26998152	429	429	429	429	0
32	20240219	184000	26998152	429	429	429	429	1500
33	20240219	183900	26998152	429	429	429	429	0
34	20240219	183800	26998152	429	429	429	429	0
35	20240219	183700	26998152	429	429	429	429	0
36	20240219	183600	26998152	429	429	429	429	0
37	20240219	183500	26998152	429	429	429	429	0
38	20240219	183400	26998152	429	429	429	429	0
39	20240219	183300	26998152	429	429	429	429	0
40	20240219	183200	26998152	429	429	429	429	0
41	20240219	183100	26998152	429	429	429	429	0
42	20240219	183000	26998152	429	429	429	429	0
43	20240219	182900	26998152	429	429	429	429	0
44	20240219	182800	26998152	429	429	429	429	0
45	20240219	182700	26998152	429	429	429	429	0
46	20240219	182600	26998152	429	429	429	429	0
47	20240219	182500	26998152	429	429	429	429	0
48	20240219	182400	26998152	429	429	429	429	0
49	20240219	182300	26998152	429	429	429	429	0
50	20240219	182200	26998152	429	429	429	429	0
51	20240219	182100	26998152	429	429	429	429	0
52	20240219	182000	26998152	429	429	429	429	0
53	20240219	181900	26998152	429	429	429	429	0
54	20240219	181800	26998152	429	429	429	429	0
55	20240219	181700	26998152	429	429	429	429	0
56	20240219	181600	26998152	429	429	429	429	0
57	20240219	181500	26998152	429	429	429	429	0
58	20240219	181400	26998152	429	429	429	429	0
59	20240219	181300	26998152	429	429	429	429	0
60	20240219	181200	26998152	429	429	429	429	0
61	20240219	181100	26998152	429	429	429	429	0
62	20240219	181000	26998152	429	429	429	429	1500
63	20240219	180900	26998152	429	429	429	429	0
64	20240219	180800	26998152	429	429	429	429	0
65	20240219	180700	26998152	429	429	429	429	0
66	20240219	180600	26998152	429	429	429	429	0
67	20240219	180500	26998152	429	429	429	429	0
68	20240219	180400	26998152	429	429	429	429	0
69	20240219	180300	26998152	429	429	429	429	0
70	20240219	180200	26998152	429	429	429	429	0
71	20240219	180100	26998152	429	429	429	429	0
72	20240219	180000	26998152	429	429	429	429	0
73	20240219	175900	26998152	429	429	429	429	0
74	20240219	175800	26998152	429	429	429	429	0
75	20240219	175700	26998152	429	429	429	429	0
76	20240219	175600	26998152	429	429	429	429	0
77	20240219	175500	26998152	429	429	429	429	0
78	20240219	175400	26998152	429	429	429	429	0
79	20240219	175300	26998152	429	429	429	429	0
80	20240219	175200	26998152	429	429	429	429	0
81	20240219	175100	26998152	429	429	429	429	0
82	20240219	175000	26998152	429	429	429	429	0
83	20240219	174900	26998152	429	429	429	429	0
84	20240219	174800	26998152	429	429	429	429	0
85	20240219	174700	26998152	429	429	429	429	0
86	20240219	174600	26998152	429	429	429	429	0
87	20240219	174500	26998152	429	429	429	429	0
88	20240219	174400	26998152	429	429	429	429	0
89	20240219	174300	26998152	429	429	429	429	0
90	20240219	174200	26998152	429	429	429	429	0
91	20240219	174100	26998152	429	429	429	429	0
92	20240219	174000	26998152	429	429	429	429	1500
93	20240219	173900	26998152	429	429	429	429	0
94	20240219	173800	26998152	429	429	429	429	0
95	20240219	173700	26998152	429	429	429	429	0
96	20240219	173600	26998152	429	429	429	429	0
97	20240219	173500	26998152	429	429	429	429	0
98	20240219	173400	26998152	429	429	429	429	0
99	20240219	173300	26998152	429	429	429	429	0
100	20240219	173200	26998152	429	429	429	429	0
101	20240219	173100	26998152	429	429	429	429	0
102	20240219	173000	26998152	429	429	429	429	0
103	20240219	172900	26998152	429	429	429	429	0
104	20240219	172800	26998152	429	429	429	429	0
105	20240219	172700	26998152	429	429	429	429	0
106	20240219	172600	26998152	429	429	429	429	0
107	20240219	172500	26998152	429	429	429	429	0
108	20240219	172400	26998152	429	429	429	429	0
109	20240219	172300	26998152	429	429	429	429	0
110	20240219	172200	26998152	429	429	429	429	0
111	20240219	172100	26998152	429	429	429	429	0
112	20240219	172000	26998152	429	429	429	429	0
113	20240219	171900	26998152	429	429	429	429	0
114	20240219	171800	26998152	429	429	429	429	0
115	20240219	171700	26998152	429	429	429	429	0
116	20240219	171600	26998152	429	429	429	429	0
117	20240219	171500	26998152	429	429	429	429	0
118	20240219	171400	26998152	429	429	429	429	0
119	20240219	171300	26998152	429	429	429	429	0
120	20240219	171200	26998152	429	429	429	429	0
121	20240219	171100	26998152	429	429	429	429	0
122	20240219	171000	26998152	429	429	429	429	1500
123	20240219	170900	26998152	429	429	429	429	0
124	20240219	170800	26998152	429	429	429	429	0
125	20240219	170700	26998152	429	429	429	429	0
126	20240219	170600	26998152	429	429	429	429	0
127	20240219	170500	26998152	429	429	429	429	0
128	20240219	170400	26998152	429	429	429	429	0
129	20240219	170300	26998152	429	429	429	429	0
130	20240219	170200	26998152	429	429	429	429	0
131	20240219	170100	26998152	429	429	429	429	0
132	20240219	170000	26998152	429	429	429	429	0
133	20240219	165900	26998152	429	429	429	429	0
134	20240219	165800	26998152	429	429	429	429	0
135	20240219	165700	26998152	429	429	429	429	0
136	20240219	165600	26998152	429	429	429	429	0
137	20240219	165500	26998152	429	429	429	429	0
138	20240219	165400	26998152	429	429	429	429	0
139	20240219	165300	26998152	429	429	429	429	0
140	20240219	165200	26998152	429	429	429	429	0
141	20240219	165100	26998152	429	429	429	429	0
142	20240219	165000	26998152	429	429	429	429	0
143	20240219	164900	26998152	429	429	429	429	0
144	20240219	164800	26998152	429	429	429	429	0
145	20240219	164700	26998152	429	429	429	429	0
146	20240219	164600	26998152	429	429	429	429	0
147	20240219	164500	26998152	429	429	429	429	0
148	20240219	164400	26998152	429	429	429	429	0
149	20240219	164300	26998152	429	429	429	429	0
150	20240219	164200	26998152	429	429	429	429	0
151	20240219	164100	26998152	429	429	429	429	0
152	20240219	164000	26998152	429	429	429	429	1500
153	20240219	163900	26998152	429	429	429	429	0
154	20240219	163800	26998152	429	429	429	429	0
155	20240219	163700	26998152	429	429	429	429	0
156	20240219	163600	26998152	429	429	429	429	0
157	20240219	163500	26998152	429	429	429	429	0
158	20240219	163400	26998152	429	429	429	429	0
159	20240219	163300	26998152	429	429	429	429	0
160	20240219	163200	26998152	429	429	429	429	0
161	20240219	163100	26998152	429	429	429	429	0
162	20240219	163000	26998152	429	429	429	429	0
163	20240219	162900	26998152	429	429	429	429	0
164	20240219	162800	26998152	429	429	429	429	0
165	20240219	162700	26998152	429	429	429	429	0
166	20240219	162600	26998152	429	429	429	429	0
167	20240219	162500	26998152	429	429	429	429	0
168	20240219	162400	26998152	429	429	429	429	0
169	20240219	162300	26998152	429	429	429	429	0
170	20240219	162200	26998152	429	429	429	429	0
171	20240219	162100	26998152	429	429	429	429	0
172	20240219	162000	26998152	429	429	429	429	0
173	20240219	161900	26998152	429	429	429	429	0
174	20240219	161800	26998152	429	429	429	429	0
175	20240219	161700	26998152	429	429	429	429	0
176	20240219	161600	26998152	429	429	429	429	0
177	20240219	161500	26998152	429	429	429	429	0
178	20240219	161400	26998152	429	429	429	429	0
179	20240219	161300	26998152	429	429	429	429	0
180	20240219	161200	26998152	429	429	429	429	0
181	20240219	161100	26998152	429	429	429	429	0
182	20240219	161000	26998152	429	429	429	429	1500
183	20240219	160900	26998152	429	429	429	429	0
184	20240219	160800	26998152	429	429	429	429	0
185	20240219	160700	26998152	429	429	429	429	0
186	20240219	160600	26998152	429	429	429	429	0
187	20240219	160500	26998152	429	429	429	429	0
188	20240219	160400	26998152	429	429	429	429	0
189	20240219	160300	26998152	429	429	429	429	0
190	20240219	160200	26998152	429	429	429	429	0
191	20240219	160100	26998152	429	429	429	429	0
192	20240219	160000	26998152	429	429	429	429	0
193	20240219	155900	26998152	429	429	429	429	0
194	20240219	155800	26998152	429	429	429	429	0
195	20240219	155700	26998152	429	429	429	429	0
196	20240219	155600	26998152	429	429	429	429	0
197	20240219	155500	26998152	429	429	429	429	0
198	20240219	155400	26998152	429	429	429	429	0
199	20240219	155300	26998152	429	429	429	429	0
200	20240219	155200	26998152	429	429	429	429	0
201	20240219	155100	26998152	429	429	429	429	0
202	20240219	155000	26998152	429	429	429	429	0
203	20240219	154900	26998152	429	429	429	429	0
204	20240219	154800	26998152	429	429	429	429	0
205	20240219	154700	26998152	429	429	429	429	0
206	20240219	154600	26998152	429	429	429	429	0
207	20240219	154500	26998152	429	429	429	429	0
208	20240219	154400	26998152	429	429	429	429	0
209	20240219	154300	26998152	429	429	429	429	0
210	20240219	154200	26998152	429	429	429	429	0
211	20240219	154100	26998152	429	429	429	429	0
212	20240219	154000	26998152	429	429	429	429	1500
213	20240219	153900	26998152	429	429	429	429	0
214	20240219	153800	26998152	429	429	429	429	0
215	20240219	153700	26998152	429	429	429	429	0
216	20240219	153600	26998152	429	429	429	429	0
217	20240219	153500	26998152	429	429	429	429	0
218	20240219	153400	26998152	429	429	429	429	0
219	20240219	153300	26998152	429	429	429	429	0
220	20240219	153200	26998152	429	429	429	429	0
221	20240219	153100	26998152	429	429	429	429	0
222	20240219	153000	26998152	429	429	429	429	1500
223	20240219	152900	26354652	429	429	429	429	0
224	20240219	152800	26354652	429	429	429	429	0
225	20240219	152700	26354652	429	429	429	429	0
226	20240219	152600	26354652	429	429	429	429	0
227	20240219	152500	26354652	429	429	429	429	0
228	20240219	152400	26354652	429	429	429	429	0
229	20240219	152300	26354652	429	429	429	429	0
230	20240219	152200	26354652	429	429	429	429	0
231	20240219	152100	26354652	429	429	429	429	0
232	20240219	152000	26354652	429	429	429	429	0
233	20240219	151900	26354652	429	429	429	429	1
234	20240219	151800	26354223	429	429	429	429	0
235	20240219	151700	26354223	429	429	429	429	0
236	20240219	151600	26354223	429	429	429	429	0
237	20240219	151500	26354223	429	428	429	428	10
238	20240219	151400	26349938	428	428	428	428	0
239	20240219	151300	26349938	428	428	428	428	0
240	20240219	151200	26349938	428	428	428	428	0
241	20240219	151100	26349938	428	428	428	428	0
242	20240219	151000	26349938	428	428	428	428	0
243	20240219	150900	26349938	428	428	428	428	1
244	20240219	150800	26349510	428	428	428	428	0
245	20240219	150700	26349510	428	428	428	428	0
246	20240219	150600	26349510	428	428	428	428	1794
247	20240219	150500	25581678	428	428	428	428	0
248	20240219	150400	25581678	428	427	428	427	10
249	20240219	150300	25577405	425	425	425	425	0
250	20240219	150200	25577405	425	425	425	425	0
251	20240219	150100	25577405	425	425	425	425	2000
252	20240219	150000	24727405	428	428	428	428	0
253	20240219	145900	24727405	428	428	428	428	2
254	20240219	145800	24726549	429	429	429	429	0
255	20240219	145700	24726549	429	429	429	429	0
256	20240219	145600	24726549	429	429	429	429	0
257	20240219	145500	24726549	429	429	429	429	0
258	20240219	145400	24726549	429	429	429	429	0
259	20240219	145300	24726549	429	429	429	429	0
260	20240219	145200	24726549	429	429	429	429	0
261	20240219	145100	24726549	429	429	429	429	0
262	20240219	145000	24726549	429	429	429	429	0
263	20240219	144900	24726549	429	429	429	429	0
264	20240219	144800	24726549	429	429	429	429	0
265	20240219	144700	24726549	429	429	429	429	0
266	20240219	144600	24726549	429	429	429	429	0
267	20240219	144500	24726549	429	429	429	429	0
268	20240219	144400	24726549	429	429	429	429	0
269	20240219	144300	24726549	429	429	429	429	0
270	20240219	144200	24726549	429	429	429	429	0
271	20240219	144100	24726549	429	429	429	429	0
272	20240219	144000	24726549	429	429	429	429	0
273	20240219	143900	24726549	429	429	429	429	0
274	20240219	143800	24726549	429	429	429	429	0
275	20240219	143700	24726549	429	429	429	429	0
276	20240219	143600	24726549	429	429	429	429	0
277	20240219	143500	24726549	429	429	429	429	0
278	20240219	143400	24726549	429	429	429	429	0
279	20240219	143300	24726549	429	429	429	429	0
280	20240219	143200	24726549	429	429	429	429	0
281	20240219	143100	24726549	429	429	429	429	0
282	20240219	143000	24726549	429	429	429	429	0
283	20240219	142900	24726549	429	429	429	429	0
284	20240219	142800	24726549	429	429	429	429	0
285	20240219	142700	24726549	429	429	429	429	0
286	20240219	142600	24726549	429	429	429	429	0
287	20240219	142500	24726549	429	429	429	429	0
288	20240219	142400	24726549	429	429	429	429	0
289	20240219	142300	24726549	429	429	429	429	0
290	20240219	142200	24726549	429	429	429	429	0
291	20240219	142100	24726549	429	429	429	429	0
292	20240219	142000	24726549	429	429	429	429	33
293	20240219	141900	24712392	430	430	430	430	0
294	20240219	141800	24712392	430	430	430	430	0
295	20240219	141700	24712392	430	430	430	430	0
296	20240219	141600	24712392	430	430	430	430	0
297	20240219	141500	24712392	430	427	430	427	315
298	20240219	141400	24577706	423	423	423	423	0
299	20240219	141300	24577706	423	423	423	423	0
300	20240219	141200	24577706	423	423	423	423	0
301	20240219	141100	24577706	423	423	423	423	0
302	20240219	141000	24577706	423	423	423	423	0
303	20240219	140900	24577706	423	423	423	423	0
304	20240219	140800	24577706	423	423	423	423	0
305	20240219	140700	24577706	423	423	423	423	0
306	20240219	140600	24577706	423	423	423	423	0
307	20240219	140500	24577706	423	423	423	423	0
308	20240219	140400	24577706	423	423	423	423	0
309	20240219	140300	24577706	423	423	423	423	0
310	20240219	140200	24577706	423	423	423	423	0
311	20240219	140100	24577706	423	423	423	423	0
312	20240219	140000	24577706	423	423	423	423	0
313	20240219	135900	24577706	423	424	424	423	3
314	20240219	135800	24576435	427	427	427	427	0
315	20240219	135700	24576435	427	427	427	427	0
316	20240219	135600	24576435	427	427	427	427	0
317	20240219	135500	24576435	427	427	427	427	0
318	20240219	135400	24576435	427	427	427	427	0
319	20240219	135300	24576435	427	427	427	427	0
320	20240219	135200	24576435	427	427	427	427	0
321	20240219	135100	24576435	427	427	427	427	0
322	20240219	135000	24576435	427	427	427	427	0
323	20240219	134900	24576435	427	427	427	427	0
324	20240219	134800	24576435	427	427	427	427	0
325	20240219	134700	24576435	427	427	427	427	0
326	20240219	134600	24576435	427	427	427	427	1
327	20240219	134500	24576008	427	427	427	427	13
328	20240219	134400	24570457	427	427	427	427	31
329	20240219	134300	24557220	427	427	427	427	0
330	20240219	134200	24557220	427	427	427	427	0
331	20240219	134100	24557220	427	427	427	427	0
332	20240219	134000	24557220	427	427	427	427	3
333	20240219	133900	24555939	427	427	427	427	1
334	20240219	133800	24555512	424	424	424	424	0
335	20240219	133700	24555512	424	424	424	424	0
336	20240219	133600	24555512	424	424	424	424	5000
337	20240219	133500	22435512	427	427	427	427	0
338	20240219	133400	22435512	427	427	427	427	0
339	20240219	133300	22435512	427	427	427	427	9
340	20240219	133200	22431669	427	426	427	423	1001
341	20240219	133100	22006856	426	426	426	426	0
342	20240219	133000	22006856	426	426	426	426	0
343	20240219	132900	22006856	426	426	426	426	0
344	20240219	132800	22006856	426	426	426	426	0
345	20240219	132700	22006856	426	426	426	426	0
346	20240219	132600	22006856	426	426	426	426	0
347	20240219	132500	22006856	426	426	426	426	0
348	20240219	132400	22006856	426	426	426	426	0
349	20240219	132300	22006856	426	426	426	426	0
350	20240219	132200	22006856	426	426	426	426	0
351	20240219	132100	22006856	426	426	426	426	0
352	20240219	132000	22006856	426	426	426	426	0
353	20240219	131900	22006856	426	426	426	426	0
354	20240219	131800	22006856	426	426	426	426	0
355	20240219	131700	22006856	426	426	426	426	75
356	20240219	131600	21974906	429	429	429	429	0
357	20240219	131500	21974906	429	429	429	429	0
358	20240219	131400	21974906	429	429	429	429	0
359	20240219	131300	21974906	429	429	429	429	0
360	20240219	131200	21974906	429	429	429	429	0
361	20240219	131100	21974906	429	429	429	429	0
362	20240219	131000	21974906	429	429	429	429	0
363	20240219	130900	21974906	429	429	429	429	0
364	20240219	130800	21974906	429	429	429	429	2
365	20240219	130700	21974048	426	426	426	426	0
366	20240219	130600	21974048	426	426	426	426	0
367	20240219	130500	21974048	426	426	426	426	0
368	20240219	130400	21974048	426	426	426	426	0
369	20240219	130300	21974048	426	426	426	426	0
370	20240219	130200	21974048	426	426	426	426	0
371	20240219	130100	21974048	426	426	426	426	0
372	20240219	130000	21974048	426	427	427	426	4000
373	20240219	125900	20268503	435	435	435	435	10
374	20240219	125800	20264153	426	426	426	426	0
375	20240219	125700	20264153	426	426	426	426	0
376	20240219	125600	20264153	426	426	426	426	0
377	20240219	125500	20264153	426	426	426	426	0
378	20240219	125400	20264153	426	426	426	426	0
379	20240219	125300	20264153	426	426	426	426	0
380	20240219	125200	20264153	426	426	426	426	0
381	20240219	125100	20264153	426	428	438	426	5376
382	20240219	125000	17937518	428	428	428	428	0
383	20240219	124900	17937518	428	428	428	428	0
384	20240219	124800	17937518	428	428	428	428	0
385	20240219	124700	17937518	428	428	428	428	0
386	20240219	124600	17937518	428	428	428	428	0
387	20240219	124500	17937518	428	428	428	428	0
388	20240219	124400	17937518	428	428	428	428	0
389	20240219	124300	17937518	428	428	428	428	0
390	20240219	124200	17937518	428	428	428	428	0
391	20240219	124100	17937518	428	428	428	428	0
392	20240219	124000	17937518	428	428	428	428	0
393	20240219	123900	17937518	428	427	428	427	5
394	20240219	123800	17935382	426	426	426	426	0
395	20240219	123700	17935382	426	426	426	426	0
396	20240219	123600	17935382	426	426	426	426	6499
397	20240219	123500	15166808	427	427	427	427	0
398	20240219	123400	15166808	427	427	427	427	0
399	20240219	123300	15166808	427	427	427	427	0
400	20240219	123200	15166808	427	427	427	427	0
401	20240219	123100	15166808	427	427	427	427	0
402	20240219	123000	15166808	427	427	427	427	10
403	20240219	122900	15162538	426	426	426	426	0
404	20240219	122800	15162538	426	426	426	426	388
405	20240219	122700	14997250	426	426	426	426	0
406	20240219	122600	14997250	426	426	426	426	0
407	20240219	122500	14997250	426	426	426	426	0
408	20240219	122400	14997250	426	426	426	426	0
409	20240219	122300	14997250	426	426	426	426	0
410	20240219	122200	14997250	426	426	426	426	0
411	20240219	122100	14997250	426	426	426	426	0
412	20240219	122000	14997250	426	426	426	426	0
413	20240219	121900	14997250	426	426	426	426	0
414	20240219	121800	14997250	426	426	426	426	0
415	20240219	121700	14997250	426	426	426	426	0
416	20240219	121600	14997250	426	426	426	426	0
417	20240219	121500	14997250	426	426	426	426	0
418	20240219	121400	14997250	426	426	426	426	0
419	20240219	121300	14997250	426	426	426	426	3
420	20240219	121200	14995972	423	423	423	423	0
421	20240219	121100	14995972	423	423	423	423	0
422	20240219	121000	14995972	423	423	423	423	422
423	20240219	120900	14817466	429	429	429	429	0
424	20240219	120800	14817466	429	429	429	429	0
425	20240219	120700	14817466	429	429	429	429	0
426	20240219	120600	14817466	429	429	429	429	10
427	20240219	120500	14813176	429	423	429	423	290
428	20240219	120400	14690050	423	423	423	423	10
429	20240219	120300	14685820	423	423	423	423	1
430	20240219	120200	14685397	424	424	424	424	0
431	20240219	120100	14685397	424	424	424	424	0
432	20240219	120000	14685397	424	424	424	424	0
433	20240219	115900	14685397	424	424	424	424	0
434	20240219	115800	14685397	424	424	424	424	0
435	20240219	115700	14685397	424	424	424	424	0
436	20240219	115600	14685397	424	424	424	424	0
437	20240219	115500	14685397	424	424	424	424	40
438	20240219	115400	14668437	424	424	424	424	0
439	20240219	115300	14668437	424	424	424	424	0
440	20240219	115200	14668437	424	424	424	424	176
441	20240219	115100	14593813	425	425	425	425	0
442	20240219	115000	14593813	425	425	425	425	0
443	20240219	114900	14593813	425	425	425	425	0
444	20240219	114800	14593813	425	425	425	425	0
445	20240219	114700	14593813	425	425	425	425	0
446	20240219	114600	14593813	425	425	425	425	908
447	20240219	114500	14207913	424	424	424	424	0
448	20240219	114400	14207913	424	424	424	424	693
449	20240219	114300	13914081	425	425	425	425	73
450	20240219	114200	13883056	427	424	427	424	2024
451	20240219	114100	13024812	424	424	424	424	0
452	20240219	114000	13024812	424	424	424	424	0
453	20240219	113900	13024812	424	424	424	424	9
454	20240219	113800	13020996	422	422	422	422	0
455	20240219	113700	13020996	422	422	422	422	0
456	20240219	113600	13020996	422	423	423	422	1050
457	20240219	113500	12577865	427	427	427	427	0
458	20240219	113400	12577865	427	427	427	427	0
459	20240219	113300	12577865	427	427	427	427	0
460	20240219	113200	12577865	427	427	427	427	0
461	20240219	113100	12577865	427	426	427	426	2100
462	20240219	113000	11681217	426	426	426	426	0
463	20240219	112900	11681217	426	426	426	426	0
464	20240219	112800	11681217	426	426	426	426	0
465	20240219	112700	11681217	426	426	426	426	0
466	20240219	112600	11681217	426	426	426	426	1
467	20240219	112500	11680791	422	422	422	422	0
468	20240219	112400	11680791	422	422	422	422	0
469	20240219	112300	11680791	422	422	422	422	0
470	20240219	112200	11680791	422	422	422	422	0
471	20240219	112100	11680791	422	422	422	422	0
472	20240219	112000	11680791	422	422	422	422	0
473	20240219	111900	11680791	422	422	422	422	0
474	20240219	111800	11680791	422	424	424	422	945
475	20240219	111700	11281502	424	424	424	424	0
476	20240219	111600	11281502	424	425	425	424	693
477	20240219	111500	10987666	427	427	427	427	484
478	20240219	111400	10780998	427	427	427	427	0
479	20240219	111300	10780998	427	427	427	427	0
480	20240219	111200	10780998	427	427	427	427	0
481	20240219	111100	10780998	427	427	427	427	0
482	20240219	111000	10780998	427	427	427	427	0
483	20240219	110900	10780998	427	427	427	427	0
484	20240219	110800	10780998	427	427	427	427	0
485	20240219	110700	10780998	427	427	427	427	0
486	20240219	110600	10780998	427	427	427	427	0
487	20240219	110500	10780998	427	427	427	427	0
488	20240219	110400	10780998	427	427	427	427	0
489	20240219	110300	10780998	427	427	427	427	0
490	20240219	110200	10780998	427	427	427	427	0
491	20240219	110100	10780998	427	429	429	427	2387
492	20240219	110000	9757137	429	429	429	429	0
493	20240219	105900	9757137	429	429	429	429	19
494	20240219	105800	9748986	430	430	430	430	0
495	20240219	105700	9748986	430	430	430	430	0
496	20240219	105600	9748986	430	428	430	428	110
497	20240219	105500	9701804	427	427	427	427	435
498	20240219	105400	9516059	424	424	424	424	0
499	20240219	105300	9516059	424	424	424	424	0
500	20240219	105200	9516059	424	424	424	424	0
501	20240219	105100	9516059	424	424	424	424	0
502	20240219	105000	9516059	424	424	424	424	0
503	20240219	104900	9516059	424	424	424	424	0
504	20240219	104800	9516059	424	424	424	424	0
505	20240219	104700	9516059	424	424	424	424	0
506	20240219	104600	9516059	424	424	424	424	0
507	20240219	104500	9516059	424	424	424	424	0
508	20240219	104400	9516059	424	424	424	424	0
509	20240219	104300	9516059	424	424	424	424	0
510	20240219	104200	9516059	424	424	424	424	0
511	20240219	104100	9516059	424	424	424	424	7500
512	20240219	104000	6336059	423	423	423	423	3
513	20240219	103900	6334790	423	424	424	423	103
514	20240219	103800	6291121	423	423	423	423	0
515	20240219	103700	6291121	423	423	423	423	0
516	20240219	103600	6291121	423	423	423	423	0
517	20240219	103500	6291121	423	423	423	423	0
518	20240219	103400	6291121	423	423	423	423	16
519	20240219	103300	6284353	423	423	423	423	15
520	20240219	103200	6278008	423	424	424	423	425
521	20240219	103100	6097826	425	425	425	425	0
522	20240219	103000	6097826	425	425	425	425	100
523	20240219	102900	6055326	425	425	425	425	0
524	20240219	102800	6055326	425	425	425	425	0
525	20240219	102700	6055326	425	425	425	425	0
526	20240219	102600	6055326	425	425	425	425	0
527	20240219	102500	6055326	425	425	425	425	38
528	20240219	102400	6039176	425	425	425	425	100
529	20240219	102300	5996676	425	425	425	425	0
530	20240219	102200	5996676	425	425	425	425	0
531	20240219	102100	5996676	425	425	425	425	0
532	20240219	102000	5996676	425	425	425	425	15
533	20240219	101900	5990301	427	427	427	427	0
534	20240219	101800	5990301	427	424	427	424	13
535	20240219	101700	5984759	423	423	423	423	0
536	20240219	101600	5984759	423	423	423	423	0
537	20240219	101500	5984759	423	423	423	423	100
538	20240219	101400	5942459	420	420	420	420	0
539	20240219	101300	5942459	420	420	420	420	0
540	20240219	101200	5942459	420	420	420	420	0
541	20240219	101100	5942459	420	420	420	420	0
542	20240219	101000	5942459	420	420	420	420	748
543	20240219	100900	5628299	420	420	420	420	569
544	20240219	100800	5389319	420	422	422	420	726
545	20240219	100700	5084090	423	423	423	423	500
546	20240219	100600	4872590	424	424	424	424	0
547	20240219	100500	4872590	424	424	424	424	0
548	20240219	100400	4872590	424	424	424	424	0
549	20240219	100300	4872590	424	424	424	424	0
550	20240219	100200	4872590	424	424	424	424	36
551	20240219	100100	4857326	424	428	428	416	3904
552	20240219	100000	3211887	428	428	428	428	11
553	20240219	095900	3207179	428	428	428	428	6
554	20240219	095800	3204611	428	428	428	428	14
555	20240219	095700	3198619	428	428	428	428	14
556	20240219	095600	3192627	428	428	428	428	233
557	20240219	095500	3092903	430	430	430	430	0
558	20240219	095400	3092903	430	430	430	430	0
559	20240219	095300	3092903	430	430	430	430	0
560	20240219	095200	3092903	430	430	430	430	0
561	20240219	095100	3092903	430	430	430	430	0
562	20240219	095000	3092903	430	430	430	430	5
563	20240219	094900	3090753	431	431	431	431	0
564	20240219	094800	3090753	431	431	431	431	0
565	20240219	094700	3090753	431	431	431	431	0
566	20240219	094600	3090753	431	431	431	431	0
567	20240219	094500	3090753	431	436	436	431	305
568	20240219	094400	2959276	438	430	438	430	97
569	20240219	094300	2917472	430	430	430	430	2
570	20240219	094200	2916612	430	428	430	428	144
571	20240219	094100	2854960	428	428	428	428	0
572	20240219	094000	2854960	428	428	428	428	0
573	20240219	093900	2854960	428	428	428	428	0
574	20240219	093800	2854960	428	426	428	426	5862
575	20240219	093700	346182	426	426	426	426	106
576	20240219	093600	301026	425	425	425	425	0
577	20240219	093500	301026	425	425	425	425	0
578	20240219	093400	301026	425	425	425	425	202
579	20240219	093300	215176	425	425	425	425	9
580	20240219	093200	211351	425	425	425	425	0
581	20240219	093100	211351	425	425	425	425	3
582	20240219	093000	210076	425	425	425	425	0
583	20240219	092900	210076	425	425	425	425	0
584	20240219	092800	210076	425	425	425	425	0
585	20240219	092700	210076	425	425	425	425	4
586	20240219	092600	208376	425	424	425	424	105
587	20240219	092500	163752	426	426	426	426	10
588	20240219	092400	159492	426	426	426	426	67
589	20240219	092300	130950	426	426	426	426	0
590	20240219	092200	130950	426	426	426	426	0
591	20240219	092100	130950	426	426	426	426	0
592	20240219	092000	130950	426	426	426	426	0
593	20240219	091900	130950	426	426	426	426	1
594	20240219	091800	130524	426	426	426	426	2
595	20240219	091700	129672	426	426	426	426	0
596	20240219	091600	129672	426	426	426	426	0
597	20240219	091500	129672	426	426	426	426	0
598	20240219	091400	129672	426	426	426	426	0
599	20240219	091300	129672	426	426	426	426	0
600	20240219	091200	129672	426	426	426	426	0
601	20240219	091100	129672	426	426	426	426	0
602	20240219	091000	129672	426	426	426	426	0
603	20240219	090900	129672	426	426	426	426	5
604	20240219	090800	127542	428	428	428	428	0
605	20240219	090700	127542	428	428	428	428	0
606	20240219	090600	127542	428	427	428	427	137
607	20240219	090500	68908	428	428	428	428	0
608	20240219	090400	68908	428	428	428	428	0
609	20240219	090300	68908	428	428	428	428	0
610	20240219	090200	68908	428	428	428	428	0
611	20240219	090100	68908	428	428	428	428	0
612	20240219	090000	68908	428	428	428	428	161