KissMeData/131760/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	201600	136630929	914	914	914	914	3652
3	20240219	201500	136630929	914	914	914	914	0
4	20240219	201400	136630929	914	914	914	914	0
5	20240219	201300	136630929	914	914	914	914	0
6	20240219	201200	136630929	914	914	914	914	0
7	20240219	201100	136630929	914	914	914	914	0
8	20240219	201000	136630929	914	914	914	914	0
9	20240219	200900	136630929	914	914	914	914	0
10	20240219	200800	136630929	914	914	914	914	0
11	20240219	200700	136630929	914	914	914	914	0
12	20240219	200600	136630929	914	914	914	914	0
13	20240219	200500	136630929	914	914	914	914	0
14	20240219	200400	136630929	914	914	914	914	0
15	20240219	200300	136630929	914	914	914	914	0
16	20240219	200200	136630929	914	914	914	914	0
17	20240219	200100	136630929	914	914	914	914	0
18	20240219	200000	136630929	914	914	914	914	0
19	20240219	195900	136630929	914	914	914	914	0
20	20240219	195800	136630929	914	914	914	914	0
21	20240219	195700	136630929	914	914	914	914	0
22	20240219	195600	136630929	914	914	914	914	0
23	20240219	195500	136630929	914	914	914	914	0
24	20240219	195400	136630929	914	914	914	914	0
25	20240219	195300	136630929	914	914	914	914	0
26	20240219	195200	136630929	914	914	914	914	0
27	20240219	195100	136630929	914	914	914	914	0
28	20240219	195000	136630929	914	914	914	914	0
29	20240219	194900	136630929	914	914	914	914	0
30	20240219	194800	136630929	914	914	914	914	0
31	20240219	194700	136630929	914	914	914	914	0
32	20240219	194600	136630929	914	914	914	914	3652
33	20240219	194500	136630929	914	914	914	914	0
34	20240219	194400	136630929	914	914	914	914	0
35	20240219	194300	136630929	914	914	914	914	0
36	20240219	194200	136630929	914	914	914	914	0
37	20240219	194100	136630929	914	914	914	914	0
38	20240219	194000	136630929	914	914	914	914	0
39	20240219	193900	136630929	914	914	914	914	0
40	20240219	193800	136630929	914	914	914	914	0
41	20240219	193700	136630929	914	914	914	914	0
42	20240219	193600	136630929	914	914	914	914	0
43	20240219	193500	136630929	914	914	914	914	0
44	20240219	193400	136630929	914	914	914	914	0
45	20240219	193300	136630929	914	914	914	914	0
46	20240219	193200	136630929	914	914	914	914	0
47	20240219	193100	136630929	914	914	914	914	0
48	20240219	193000	136630929	914	914	914	914	0
49	20240219	192900	136630929	914	914	914	914	0
50	20240219	192800	136630929	914	914	914	914	0
51	20240219	192700	136630929	914	914	914	914	0
52	20240219	192600	136630929	914	914	914	914	0
53	20240219	192500	136630929	914	914	914	914	0
54	20240219	192400	136630929	914	914	914	914	0
55	20240219	192300	136630929	914	914	914	914	0
56	20240219	192200	136630929	914	914	914	914	0
57	20240219	192100	136630929	914	914	914	914	0
58	20240219	192000	136630929	914	914	914	914	0
59	20240219	191900	136630929	914	914	914	914	0
60	20240219	191800	136630929	914	914	914	914	0
61	20240219	191700	136630929	914	914	914	914	0
62	20240219	191600	136630929	914	914	914	914	3652
63	20240219	191500	136630929	914	914	914	914	0
64	20240219	191400	136630929	914	914	914	914	0
65	20240219	191300	136630929	914	914	914	914	0
66	20240219	191200	136630929	914	914	914	914	0
67	20240219	191100	136630929	914	914	914	914	0
68	20240219	191000	136630929	914	914	914	914	0
69	20240219	190900	136630929	914	914	914	914	0
70	20240219	190800	136630929	914	914	914	914	0
71	20240219	190700	136630929	914	914	914	914	0
72	20240219	190600	136630929	914	914	914	914	0
73	20240219	190500	136630929	914	914	914	914	0
74	20240219	190400	136630929	914	914	914	914	0
75	20240219	190300	136630929	914	914	914	914	0
76	20240219	190200	136630929	914	914	914	914	0
77	20240219	190100	136630929	914	914	914	914	0
78	20240219	190000	136630929	914	914	914	914	0
79	20240219	185900	136630929	914	914	914	914	0
80	20240219	185800	136630929	914	914	914	914	0
81	20240219	185700	136630929	914	914	914	914	0
82	20240219	185600	136630929	914	914	914	914	0
83	20240219	185500	136630929	914	914	914	914	0
84	20240219	185400	136630929	914	914	914	914	0
85	20240219	185300	136630929	914	914	914	914	0
86	20240219	185200	136630929	914	914	914	914	0
87	20240219	185100	136630929	914	914	914	914	0
88	20240219	185000	136630929	914	914	914	914	0
89	20240219	184900	136630929	914	914	914	914	0
90	20240219	184800	136630929	914	914	914	914	0
91	20240219	184700	136630929	914	914	914	914	0
92	20240219	184600	136630929	914	914	914	914	3652
93	20240219	184500	136630929	914	914	914	914	0
94	20240219	184400	136630929	914	914	914	914	0
95	20240219	184300	136630929	914	914	914	914	0
96	20240219	184200	136630929	914	914	914	914	0
97	20240219	184100	136630929	914	914	914	914	0
98	20240219	184000	136630929	914	914	914	914	0
99	20240219	183900	136630929	914	914	914	914	0
100	20240219	183800	136630929	914	914	914	914	0
101	20240219	183700	136630929	914	914	914	914	0
102	20240219	183600	136630929	914	914	914	914	0
103	20240219	183500	136630929	914	914	914	914	0
104	20240219	183400	136630929	914	914	914	914	0
105	20240219	183300	136630929	914	914	914	914	0
106	20240219	183200	136630929	914	914	914	914	0
107	20240219	183100	136630929	914	914	914	914	0
108	20240219	183000	136630929	914	914	914	914	0
109	20240219	182900	136630929	914	914	914	914	0
110	20240219	182800	136630929	914	914	914	914	0
111	20240219	182700	136630929	914	914	914	914	0
112	20240219	182600	136630929	914	914	914	914	0
113	20240219	182500	136630929	914	914	914	914	0
114	20240219	182400	136630929	914	914	914	914	0
115	20240219	182300	136630929	914	914	914	914	0
116	20240219	182200	136630929	914	914	914	914	0
117	20240219	182100	136630929	914	914	914	914	0
118	20240219	182000	136630929	914	914	914	914	0
119	20240219	181900	136630929	914	914	914	914	0
120	20240219	181800	136630929	914	914	914	914	0
121	20240219	181700	136630929	914	914	914	914	0
122	20240219	181600	136630929	914	914	914	914	3652
123	20240219	181500	136630929	914	914	914	914	0
124	20240219	181400	136630929	914	914	914	914	0
125	20240219	181300	136630929	914	914	914	914	0
126	20240219	181200	136630929	914	914	914	914	0
127	20240219	181100	136630929	914	914	914	914	0
128	20240219	181000	136630929	914	914	914	914	0
129	20240219	180900	136630929	914	914	914	914	0
130	20240219	180800	136630929	914	914	914	914	0
131	20240219	180700	136630929	914	914	914	914	0
132	20240219	180600	136630929	914	914	914	914	0
133	20240219	180500	136630929	914	914	914	914	0
134	20240219	180400	136630929	914	914	914	914	0
135	20240219	180300	136630929	914	914	914	914	0
136	20240219	180200	136630929	914	914	914	914	0
137	20240219	180100	136630929	914	914	914	914	0
138	20240219	180000	136630929	914	914	914	914	0
139	20240219	175900	136630929	914	914	914	914	0
140	20240219	175800	136630929	914	914	914	914	0
141	20240219	175700	136630929	914	914	914	914	0
142	20240219	175600	136630929	914	914	914	914	0
143	20240219	175500	136630929	914	914	914	914	0
144	20240219	175400	136630929	914	914	914	914	0
145	20240219	175300	136630929	914	914	914	914	0
146	20240219	175200	136630929	914	914	914	914	0
147	20240219	175100	136630929	914	914	914	914	0
148	20240219	175000	136630929	914	914	914	914	0
149	20240219	174900	136630929	914	914	914	914	0
150	20240219	174800	136630929	914	914	914	914	0
151	20240219	174700	136630929	914	914	914	914	0
152	20240219	174600	136630929	914	914	914	914	3652
153	20240219	174500	136630929	914	914	914	914	0
154	20240219	174400	136630929	914	914	914	914	0
155	20240219	174300	136630929	914	914	914	914	0
156	20240219	174200	136630929	914	914	914	914	0
157	20240219	174100	136630929	914	914	914	914	0
158	20240219	174000	136630929	914	914	914	914	0
159	20240219	173900	136630929	914	914	914	914	0
160	20240219	173800	136630929	914	914	914	914	0
161	20240219	173700	136630929	914	914	914	914	0
162	20240219	173600	136630929	914	914	914	914	0
163	20240219	173500	136630929	914	914	914	914	0
164	20240219	173400	136630929	914	914	914	914	0
165	20240219	173300	136630929	914	914	914	914	0
166	20240219	173200	136630929	914	914	914	914	0
167	20240219	173100	136630929	914	914	914	914	0
168	20240219	173000	136630929	914	914	914	914	0
169	20240219	172900	136630929	914	914	914	914	0
170	20240219	172800	136630929	914	914	914	914	0
171	20240219	172700	136630929	914	914	914	914	0
172	20240219	172600	136630929	914	914	914	914	0
173	20240219	172500	136630929	914	914	914	914	0
174	20240219	172400	136630929	914	914	914	914	0
175	20240219	172300	136630929	914	914	914	914	0
176	20240219	172200	136630929	914	914	914	914	0
177	20240219	172100	136630929	914	914	914	914	0
178	20240219	172000	136630929	914	914	914	914	0
179	20240219	171900	136630929	914	914	914	914	0
180	20240219	171800	136630929	914	914	914	914	0
181	20240219	171700	136630929	914	914	914	914	0
182	20240219	171600	136630929	914	914	914	914	3652
183	20240219	171500	136630929	914	914	914	914	0
184	20240219	171400	136630929	914	914	914	914	0
185	20240219	171300	136630929	914	914	914	914	0
186	20240219	171200	136630929	914	914	914	914	0
187	20240219	171100	136630929	914	914	914	914	0
188	20240219	171000	136630929	914	914	914	914	0
189	20240219	170900	136630929	914	914	914	914	0
190	20240219	170800	136630929	914	914	914	914	0
191	20240219	170700	136630929	914	914	914	914	0
192	20240219	170600	136630929	914	914	914	914	0
193	20240219	170500	136630929	914	914	914	914	0
194	20240219	170400	136630929	914	914	914	914	0
195	20240219	170300	136630929	914	914	914	914	0
196	20240219	170200	136630929	914	914	914	914	0
197	20240219	170100	136630929	914	914	914	914	0
198	20240219	170000	136630929	914	914	914	914	0
199	20240219	165900	136630929	914	914	914	914	0
200	20240219	165800	136630929	914	914	914	914	0
201	20240219	165700	136630929	914	914	914	914	0
202	20240219	165600	136630929	914	914	914	914	0
203	20240219	165500	136630929	914	914	914	914	0
204	20240219	165400	136630929	914	914	914	914	0
205	20240219	165300	136630929	914	914	914	914	0
206	20240219	165200	136630929	914	914	914	914	0
207	20240219	165100	136630929	914	914	914	914	0
208	20240219	165000	136630929	914	914	914	914	0
209	20240219	164900	136630929	914	914	914	914	0
210	20240219	164800	136630929	914	914	914	914	0
211	20240219	164700	136630929	914	914	914	914	0
212	20240219	164600	136630929	914	914	914	914	3652
213	20240219	164500	136630929	914	914	914	914	0
214	20240219	164400	136630929	914	914	914	914	0
215	20240219	164300	136630929	914	914	914	914	0
216	20240219	164200	136630929	914	914	914	914	0
217	20240219	164100	136630929	914	914	914	914	0
218	20240219	164000	136630929	914	914	914	914	0
219	20240219	163900	136630929	914	914	914	914	0
220	20240219	163800	136630929	914	914	914	914	0
221	20240219	163700	136630929	914	914	914	914	0
222	20240219	163600	136630929	914	914	914	914	0
223	20240219	163500	136630929	914	914	914	914	0
224	20240219	163400	136630929	914	914	914	914	0
225	20240219	163300	136630929	914	914	914	914	0
226	20240219	163200	136630929	914	914	914	914	0
227	20240219	163100	136630929	914	914	914	914	0
228	20240219	163000	136630929	914	914	914	914	0
229	20240219	162900	136630929	914	914	914	914	0
230	20240219	162800	136630929	914	914	914	914	0
231	20240219	162700	136630929	914	914	914	914	0
232	20240219	162600	136630929	914	914	914	914	0
233	20240219	162500	136630929	914	914	914	914	0
234	20240219	162400	136630929	914	914	914	914	0
235	20240219	162300	136630929	914	914	914	914	0
236	20240219	162200	136630929	914	914	914	914	0
237	20240219	162100	136630929	914	914	914	914	0
238	20240219	162000	136630929	914	914	914	914	0
239	20240219	161900	136630929	914	914	914	914	0
240	20240219	161800	136630929	914	914	914	914	0
241	20240219	161700	136630929	914	914	914	914	0
242	20240219	161600	136630929	914	914	914	914	3652
243	20240219	161500	136630929	914	914	914	914	0
244	20240219	161400	136630929	914	914	914	914	0
245	20240219	161300	136630929	914	914	914	914	0
246	20240219	161200	136630929	914	914	914	914	0
247	20240219	161100	136630929	914	914	914	914	0
248	20240219	161000	136630929	914	914	914	914	0
249	20240219	160900	136630929	914	914	914	914	0
250	20240219	160800	136630929	914	914	914	914	0
251	20240219	160700	136630929	914	914	914	914	0
252	20240219	160600	136630929	914	914	914	914	0
253	20240219	160500	136630929	914	914	914	914	0
254	20240219	160400	136630929	914	914	914	914	0
255	20240219	160300	136630929	914	914	914	914	0
256	20240219	160200	136630929	914	914	914	914	0
257	20240219	160100	136630929	914	914	914	914	0
258	20240219	160000	136630929	914	914	914	914	0
259	20240219	155900	136630929	914	914	914	914	0
260	20240219	155800	136630929	914	914	914	914	0
261	20240219	155700	136630929	914	914	914	914	0
262	20240219	155600	136630929	914	914	914	914	0
263	20240219	155500	136630929	914	914	914	914	0
264	20240219	155400	136630929	914	914	914	914	0
265	20240219	155300	136630929	914	914	914	914	0
266	20240219	155200	136630929	914	914	914	914	0
267	20240219	155100	136630929	914	914	914	914	0
268	20240219	155000	136630929	914	914	914	914	0
269	20240219	154900	136630929	914	914	914	914	0
270	20240219	154800	136630929	914	914	914	914	0
271	20240219	154700	136630929	914	914	914	914	0
272	20240219	154600	136630929	914	914	914	914	3652
273	20240219	154500	136630929	914	914	914	914	0
274	20240219	154400	136630929	914	914	914	914	0
275	20240219	154300	136630929	914	914	914	914	0
276	20240219	154200	136630929	914	914	914	914	0
277	20240219	154100	136630929	914	914	914	914	0
278	20240219	154000	136630929	914	914	914	914	0
279	20240219	153900	136630929	914	914	914	914	0
280	20240219	153800	136630929	914	914	914	914	0
281	20240219	153700	136630929	914	914	914	914	0
282	20240219	153600	136630929	914	914	914	914	0
283	20240219	153500	136630929	914	914	914	914	0
284	20240219	153400	136630929	914	914	914	914	0
285	20240219	153300	136630929	914	914	914	914	0
286	20240219	153200	136630929	914	914	914	914	0
287	20240219	153100	136630929	914	914	914	914	0
288	20240219	153000	136630929	914	914	914	914	3652
289	20240219	152900	133293001	910	910	910	910	0
290	20240219	152800	133293001	910	910	910	910	0
291	20240219	152700	133293001	910	910	910	910	0
292	20240219	152600	133293001	910	910	910	910	0
293	20240219	152500	133293001	910	910	910	910	0
294	20240219	152400	133293001	910	910	910	910	0
295	20240219	152300	133293001	910	910	910	910	0
296	20240219	152200	133293001	910	910	910	910	0
297	20240219	152100	133293001	910	910	910	910	0
298	20240219	152000	133293001	910	910	910	910	0
299	20240219	151900	133293001	910	907	910	907	346
300	20240219	151800	132978152	907	907	907	907	1
301	20240219	151700	132977245	903	906	906	903	5573
302	20240219	151600	127941889	906	905	906	905	2
303	20240219	151500	127940078	904	904	904	904	1
304	20240219	151400	127939174	910	910	910	910	0
305	20240219	151300	127939174	910	910	910	910	2
306	20240219	151200	127937354	903	906	906	903	14292
307	20240219	151100	115013911	910	910	910	910	0
308	20240219	151000	115013911	910	907	910	907	125
309	20240219	150900	114900188	906	906	906	906	1
310	20240219	150800	114899282	905	905	905	905	0
311	20240219	150700	114899282	905	910	910	905	5000
312	20240219	150600	110370329	910	910	910	910	0
313	20240219	150500	110370329	910	909	910	909	2
314	20240219	150400	110368510	911	909	911	909	3
315	20240219	150300	110365780	908	908	908	908	0
316	20240219	150200	110365780	908	908	908	908	0
317	20240219	150100	110365780	908	908	908	908	0
318	20240219	150000	110365780	908	908	908	908	1
319	20240219	145900	110364872	908	908	908	908	1
320	20240219	145800	110363964	907	907	907	907	0
321	20240219	145700	110363964	907	907	907	907	568
322	20240219	145600	109848788	907	907	907	907	1
323	20240219	145500	109847881	907	907	907	907	69
324	20240219	145400	109785298	907	907	907	907	36
325	20240219	145300	109752646	907	907	907	907	0
326	20240219	145200	109752646	907	907	907	907	0
327	20240219	145100	109752646	907	907	907	907	0
328	20240219	145000	109752646	907	909	909	907	1539
329	20240219	144900	108356557	910	910	910	910	0
330	20240219	144800	108356557	910	910	910	910	0
331	20240219	144700	108356557	910	910	910	910	0
332	20240219	144600	108356557	910	910	910	910	0
333	20240219	144500	108356557	910	910	910	910	1
334	20240219	144400	108355647	910	910	910	910	2
335	20240219	144300	108353827	909	909	909	909	0
336	20240219	144200	108353827	909	909	909	909	23
337	20240219	144100	108332920	909	909	909	909	1
338	20240219	144000	108332011	910	908	910	908	639
339	20240219	143900	107751795	907	907	907	907	0
340	20240219	143800	107751795	907	907	907	907	0
341	20240219	143700	107751795	907	907	907	907	0
342	20240219	143600	107751795	907	907	907	907	0
343	20240219	143500	107751795	907	907	907	907	0
344	20240219	143400	107751795	907	907	907	907	1000
345	20240219	143300	106844795	907	907	907	907	0
346	20240219	143200	106844795	907	907	907	907	2
347	20240219	143100	106842981	908	908	908	908	0
348	20240219	143000	106842981	908	908	908	908	0
349	20240219	142900	106842981	908	908	908	908	0
350	20240219	142800	106842981	908	908	908	908	0
351	20240219	142700	106842981	908	908	908	908	0
352	20240219	142600	106842981	908	908	908	908	2768
353	20240219	142500	104329637	908	908	908	908	0
354	20240219	142400	104329637	908	908	908	908	35
355	20240219	142300	104297857	908	908	908	908	35
356	20240219	142200	104266077	908	908	908	908	35
357	20240219	142100	104234297	907	907	908	907	504
358	20240219	142000	103777165	906	906	906	906	8
359	20240219	141900	103769917	907	907	907	907	1
360	20240219	141800	103769010	906	907	907	906	2
361	20240219	141700	103767197	906	906	908	906	70
362	20240219	141600	103703696	905	907	908	905	254
363	20240219	141500	103473360	908	913	914	908	7064
364	20240219	141400	97058492	913	908	913	907	278
365	20240219	141300	96805696	911	911	911	911	0
366	20240219	141200	96805696	911	910	911	904	10002
367	20240219	141100	87738577	914	914	914	914	0
368	20240219	141000	87738577	914	914	914	914	0
369	20240219	140900	87738577	914	914	914	914	0
370	20240219	140800	87738577	914	914	914	914	0
371	20240219	140700	87738577	914	914	914	914	100
372	20240219	140600	87647177	914	911	914	911	1000
373	20240219	140500	86733183	914	914	914	914	0
374	20240219	140400	86733183	914	914	914	914	0
375	20240219	140300	86733183	914	914	914	914	0
376	20240219	140200	86733183	914	910	914	910	8
377	20240219	140100	86725885	909	910	911	909	1406
378	20240219	140000	85447691	909	909	909	909	0
379	20240219	135900	85447691	909	909	909	909	0
380	20240219	135800	85447691	909	909	909	909	0
381	20240219	135700	85447691	909	909	909	909	0
382	20240219	135600	85447691	909	909	909	909	0
383	20240219	135500	85447691	909	909	909	909	0
384	20240219	135400	85447691	909	909	909	909	0
385	20240219	135300	85447691	909	912	912	909	2100
386	20240219	135200	83536570	911	911	911	911	0
387	20240219	135100	83536570	911	911	911	911	0
388	20240219	135000	83536570	911	911	911	911	0
389	20240219	134900	83536570	911	911	911	911	0
390	20240219	134800	83536570	911	911	911	911	0
391	20240219	134700	83536570	911	911	911	911	0
392	20240219	134600	83536570	911	911	911	911	0
393	20240219	134500	83536570	911	911	911	911	0
394	20240219	134400	83536570	911	911	911	911	0
395	20240219	134300	83536570	911	911	911	911	0
396	20240219	134200	83536570	911	911	911	911	10
397	20240219	134100	83527460	909	909	909	909	0
398	20240219	134000	83527460	909	909	909	909	0
399	20240219	133900	83527460	909	909	909	909	0
400	20240219	133800	83527460	909	909	909	909	0
401	20240219	133700	83527460	909	909	909	909	0
402	20240219	133600	83527460	909	909	909	909	0
403	20240219	133500	83527460	909	909	909	909	0
404	20240219	133400	83527460	909	909	909	909	0
405	20240219	133300	83527460	909	909	909	909	0
406	20240219	133200	83527460	909	909	909	909	0
407	20240219	133100	83527460	909	909	909	909	0
408	20240219	133000	83527460	909	909	909	909	0
409	20240219	132900	83527460	909	909	909	909	0
410	20240219	132800	83527460	909	909	909	909	0
411	20240219	132700	83527460	909	909	909	909	0
412	20240219	132600	83527460	909	909	909	909	401
413	20240219	132500	83162951	915	915	915	915	0
414	20240219	132400	83162951	915	915	915	915	109
415	20240219	132300	83063216	915	915	915	915	0
416	20240219	132200	83063216	915	915	915	915	1
417	20240219	132100	83062301	915	915	915	915	0
418	20240219	132000	83062301	915	915	915	915	0
419	20240219	131900	83062301	915	915	915	915	200
420	20240219	131800	82879301	915	915	915	915	0
421	20240219	131700	82879301	915	915	915	915	0
422	20240219	131600	82879301	915	915	915	915	0
423	20240219	131500	82879301	915	911	915	909	2153
424	20240219	131400	80921259	910	910	910	910	0
425	20240219	131300	80921259	910	910	910	910	0
426	20240219	131200	80921259	910	910	910	910	0
427	20240219	131100	80921259	910	910	910	910	0
428	20240219	131000	80921259	910	910	910	910	0
429	20240219	130900	80921259	910	910	910	910	0
430	20240219	130800	80921259	910	910	910	910	0
431	20240219	130700	80921259	910	910	910	910	0
432	20240219	130600	80921259	910	910	910	910	0
433	20240219	130500	80921259	910	910	910	910	0
434	20240219	130400	80921259	910	910	910	910	0
435	20240219	130300	80921259	910	910	910	910	0
436	20240219	130200	80921259	910	914	914	910	10500
437	20240219	130100	71353813	915	915	915	915	0
438	20240219	130000	71353813	915	915	915	915	10
439	20240219	125900	71344663	915	915	915	915	0
440	20240219	125800	71344663	915	915	915	915	0
441	20240219	125700	71344663	915	915	915	915	0
442	20240219	125600	71344663	915	915	915	915	0
443	20240219	125500	71344663	915	914	915	914	142
444	20240219	125400	71214735	915	915	915	915	0
445	20240219	125300	71214735	915	915	915	915	0
446	20240219	125200	71214735	915	915	915	915	10
447	20240219	125100	71205585	915	915	915	915	93
448	20240219	125000	71120490	914	914	914	914	0
449	20240219	124900	71120490	914	914	914	914	0
450	20240219	124800	71120490	914	914	914	914	0
451	20240219	124700	71120490	914	914	914	914	0
452	20240219	124600	71120490	914	914	914	914	0
453	20240219	124500	71120490	914	914	914	914	200
454	20240219	124400	70937690	915	915	915	915	50
455	20240219	124300	70891940	915	915	915	915	20
456	20240219	124200	70873640	915	915	915	915	60
457	20240219	124100	70818740	915	915	915	915	45
458	20240219	124000	70777565	915	915	915	915	0
459	20240219	123900	70777565	915	915	915	915	0
460	20240219	123800	70777565	915	915	915	915	24
461	20240219	123700	70755605	915	915	915	915	0
462	20240219	123600	70755605	915	915	915	915	22
463	20240219	123500	70735475	915	915	915	915	5
464	20240219	123400	70730900	920	920	920	920	0
465	20240219	123300	70730900	920	920	920	920	3
466	20240219	123200	70728140	920	920	920	920	0
467	20240219	123100	70728140	920	920	920	920	0
468	20240219	123000	70728140	920	920	920	920	0
469	20240219	122900	70728140	920	920	920	920	0
470	20240219	122800	70728140	920	920	920	920	0
471	20240219	122700	70728140	920	920	920	920	14
472	20240219	122600	70715260	920	920	920	920	0
473	20240219	122500	70715260	920	920	920	920	0
474	20240219	122400	70715260	920	920	920	920	100
475	20240219	122300	70623260	920	920	920	920	669
476	20240219	122200	70007780	920	920	920	920	0
477	20240219	122100	70007780	920	920	920	920	2
478	20240219	122000	70005940	919	919	919	919	0
479	20240219	121900	70005940	919	919	919	919	0
480	20240219	121800	70005940	919	919	919	919	0
481	20240219	121700	70005940	919	919	919	919	0
482	20240219	121600	70005940	919	919	919	919	0
483	20240219	121500	70005940	919	919	919	919	100
484	20240219	121400	69914040	919	919	919	919	200
485	20240219	121300	69730240	919	919	919	919	0
486	20240219	121200	69730240	919	919	919	919	0
487	20240219	121100	69730240	919	919	919	919	0
488	20240219	121000	69730240	919	919	919	919	0
489	20240219	120900	69730240	919	919	919	919	1
490	20240219	120800	69729321	919	921	921	912	2493
491	20240219	120700	67453119	921	921	921	921	0
492	20240219	120600	67453119	921	921	921	921	0
493	20240219	120500	67453119	921	921	921	921	1
494	20240219	120400	67452198	915	921	921	915	16
495	20240219	120300	67437474	921	921	921	921	0
496	20240219	120200	67437474	921	921	921	921	0
497	20240219	120100	67437474	921	921	921	921	7
498	20240219	120000	67431027	921	915	921	915	60
499	20240219	115900	67375948	922	922	922	922	1
500	20240219	115800	67375026	915	915	915	915	0
501	20240219	115700	67375026	915	915	915	915	0
502	20240219	115600	67375026	915	915	915	915	0
503	20240219	115500	67375026	915	916	916	915	100
504	20240219	115400	67283479	914	914	914	914	0
505	20240219	115300	67283479	914	914	914	914	0
506	20240219	115200	67283479	914	914	914	914	0
507	20240219	115100	67283479	914	914	914	914	0
508	20240219	115000	67283479	914	914	914	914	0
509	20240219	114900	67283479	914	914	914	914	0
510	20240219	114800	67283479	914	914	914	914	0
511	20240219	114700	67283479	914	918	918	914	7179
512	20240219	114600	60713114	918	918	918	918	0
513	20240219	114500	60713114	918	918	918	918	0
514	20240219	114400	60713114	918	918	918	918	0
515	20240219	114300	60713114	918	918	918	918	50
516	20240219	114200	60667214	918	918	918	918	0
517	20240219	114100	60667214	918	918	918	918	0
518	20240219	114000	60667214	918	918	918	918	0
519	20240219	113900	60667214	918	920	920	918	1058
520	20240219	113800	59695364	924	924	924	924	0
521	20240219	113700	59695364	924	924	924	924	0
522	20240219	113600	59695364	924	924	924	924	379
523	20240219	113500	59345168	920	920	920	920	0
524	20240219	113400	59345168	920	920	920	920	0
525	20240219	113300	59345168	920	920	920	920	42
526	20240219	113200	59306528	919	919	919	919	0
527	20240219	113100	59306528	919	919	919	919	3
528	20240219	113000	59303771	920	919	920	919	200
529	20240219	112900	59119899	918	918	918	918	9
530	20240219	112800	59111637	918	918	918	918	37
531	20240219	112700	59077671	918	918	918	918	207
532	20240219	112600	58887645	918	918	918	918	802
533	20240219	112500	58151409	918	918	918	918	584
534	20240219	112400	57615297	918	918	918	918	1
535	20240219	112300	57614379	919	918	919	918	21
536	20240219	112200	57595081	919	918	919	918	65
537	20240219	112100	57535400	918	918	918	918	2011
538	20240219	112000	55689302	918	918	918	918	1
539	20240219	111900	55688384	918	919	919	918	52
540	20240219	111800	55640597	918	918	918	918	1
541	20240219	111700	55639679	919	919	919	919	0
542	20240219	111600	55639679	919	919	919	919	0
543	20240219	111500	55639679	919	919	919	919	0
544	20240219	111400	55639679	919	919	919	919	0
545	20240219	111300	55639679	919	919	919	919	0
546	20240219	111200	55639679	919	919	919	919	1
547	20240219	111100	55638760	919	919	919	919	0
548	20240219	111000	55638760	919	919	919	919	0
549	20240219	110900	55638760	919	919	919	919	1
550	20240219	110800	55637841	918	918	918	918	18
551	20240219	110700	55621317	919	919	919	919	0
552	20240219	110600	55621317	919	919	919	919	0
553	20240219	110500	55621317	919	919	919	919	0
554	20240219	110400	55621317	919	919	919	919	0
555	20240219	110300	55621317	919	919	919	919	0
556	20240219	110200	55621317	919	919	919	919	0
557	20240219	110100	55621317	919	919	919	919	0
558	20240219	110000	55621317	919	919	919	919	0
559	20240219	105900	55621317	919	919	919	919	0
560	20240219	105800	55621317	919	919	919	919	0
561	20240219	105700	55621317	919	919	919	919	0
562	20240219	105600	55621317	919	919	919	919	1
563	20240219	105500	55620398	919	919	919	919	0
564	20240219	105400	55620398	919	919	919	919	0
565	20240219	105300	55620398	919	919	919	919	0
566	20240219	105200	55620398	919	919	919	919	0
567	20240219	105100	55620398	919	919	919	919	8
568	20240219	105000	55613046	915	915	915	915	0
569	20240219	104900	55613046	915	915	915	915	0
570	20240219	104800	55613046	915	917	917	915	259
571	20240219	104700	55375811	916	916	916	916	0
572	20240219	104600	55375811	916	919	919	916	27
573	20240219	104500	55351028	919	916	919	916	497
574	20240219	104400	54894377	916	917	917	916	114
575	20240219	104300	54789945	917	917	917	917	9
576	20240219	104200	54781692	916	916	916	916	0
577	20240219	104100	54781692	916	916	916	916	29
578	20240219	104000	54755128	918	918	918	918	0
579	20240219	103900	54755128	918	926	926	916	796
580	20240219	103800	54024806	914	917	917	914	10592
581	20240219	103700	44330363	916	920	920	915	4161
582	20240219	103600	40514259	931	917	945	916	16857
583	20240219	103500	24671793	917	917	917	917	1
584	20240219	103400	24670876	916	916	916	916	1
585	20240219	103300	24669960	914	914	914	914	0
586	20240219	103200	24669960	914	914	914	914	0
587	20240219	103100	24669960	914	914	914	914	0
588	20240219	103000	24669960	914	914	914	914	0
589	20240219	102900	24669960	914	914	914	914	0
590	20240219	102800	24669960	914	914	914	914	0
591	20240219	102700	24669960	914	914	914	914	1197
592	20240219	102600	23575902	914	914	914	914	111
593	20240219	102500	23474448	914	914	914	914	45
594	20240219	102400	23433318	913	913	913	913	0
595	20240219	102300	23433318	913	913	913	913	0
596	20240219	102200	23433318	913	913	913	913	0
597	20240219	102100	23433318	913	913	913	913	2
598	20240219	102000	23431492	914	914	914	914	0
599	20240219	101900	23431492	914	914	914	914	207
600	20240219	101800	23242294	913	913	913	913	0
601	20240219	101700	23242294	913	913	913	913	0
602	20240219	101600	23242294	913	913	913	913	0
603	20240219	101500	23242294	913	913	913	913	0
604	20240219	101400	23242294	913	913	913	913	4
605	20240219	101300	23238642	913	913	913	913	0
606	20240219	101200	23238642	913	913	913	913	475
607	20240219	101100	22804967	913	913	913	913	0
608	20240219	101000	22804967	913	912	913	912	6
609	20240219	100900	22799494	912	912	912	912	160
610	20240219	100800	22653574	912	912	912	912	0
611	20240219	100700	22653574	912	912	912	912	4
612	20240219	100600	22649926	912	912	912	912	1650
613	20240219	100500	21145126	912	912	912	912	2
614	20240219	100400	21143302	912	912	912	912	1346
615	20240219	100300	19915750	912	912	912	911	1053
616	20240219	100200	18955536	912	912	912	912	0
617	20240219	100100	18955536	912	912	912	912	5
618	20240219	100000	18950976	912	912	912	912	3
619	20240219	095900	18948240	911	912	912	911	122
620	20240219	095800	18836998	913	913	913	913	0
621	20240219	095700	18836998	913	913	913	913	100
622	20240219	095600	18745698	912	912	912	912	0
623	20240219	095500	18745698	912	912	912	912	1
624	20240219	095400	18744786	913	912	913	912	305
625	20240219	095300	18466625	911	911	911	911	1
626	20240219	095200	18465714	912	912	912	912	97
627	20240219	095100	18377250	912	912	912	912	0
628	20240219	095000	18377250	912	913	913	912	103
629	20240219	094900	18283311	913	913	913	913	0
630	20240219	094800	18283311	913	913	913	913	0
631	20240219	094700	18283311	913	913	913	913	1
632	20240219	094600	18282398	913	913	913	911	1502
633	20240219	094500	16912072	913	913	913	913	0
634	20240219	094400	16912072	913	913	913	913	0
635	20240219	094300	16912072	913	913	913	913	1
636	20240219	094200	16911159	913	913	913	913	22
637	20240219	094100	16891073	913	913	913	913	3
638	20240219	094000	16888334	913	913	913	913	1
639	20240219	093900	16887421	911	913	913	911	19
640	20240219	093800	16870110	910	910	910	910	0
641	20240219	093700	16870110	910	911	911	910	500
642	20240219	093600	16414910	912	912	912	912	0
643	20240219	093500	16414910	912	912	912	912	0
644	20240219	093400	16414910	912	912	912	912	20
645	20240219	093300	16396670	912	912	912	912	50
646	20240219	093200	16351070	912	909	912	909	442
647	20240219	093100	15949289	909	909	909	908	417
648	20240219	093000	15570294	909	909	909	909	241
649	20240219	092900	15351225	909	909	909	909	201
650	20240219	092800	15168516	909	909	909	909	2688
651	20240219	092700	12725124	909	909	909	909	2
652	20240219	092600	12723306	909	909	910	909	149
653	20240219	092500	12587860	910	910	910	910	1000
654	20240219	092400	11677860	912	912	912	912	1
655	20240219	092300	11676948	912	911	912	911	1000
656	20240219	092200	10764975	912	912	912	912	0
657	20240219	092100	10764975	912	912	912	912	11
658	20240219	092000	10754943	912	912	912	912	20
659	20240219	091900	10736703	912	911	912	911	7
660	20240219	091800	10730324	914	914	914	914	1
661	20240219	091700	10729410	907	908	908	907	150
662	20240219	091600	10593291	908	909	909	908	102
663	20240219	091500	10500674	909	909	909	909	1740
664	20240219	091400	8919014	907	907	907	907	0
665	20240219	091300	8919014	907	908	908	907	4003
666	20240219	091200	5288253	908	911	911	908	693
667	20240219	091100	4658927	913	913	913	913	70
668	20240219	091000	4595017	914	914	914	914	0
669	20240219	090900	4595017	914	914	914	914	1
670	20240219	090800	4594103	913	913	913	913	35
671	20240219	090700	4562148	912	913	913	912	18
672	20240219	090600	4545731	912	910	912	908	798
673	20240219	090500	3817991	911	911	912	908	113
674	20240219	090400	3715260	910	907	910	907	614
675	20240219	090300	3157724	908	910	910	906	911
676	20240219	090200	2331002	913	913	913	913	100
677	20240219	090100	2239702	918	918	918	918	30
678	20240219	090000	2212162	925	927	927	925	2196