KissMeData/012340/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	185700	74195048	1000	1000	1000	1000	3497
3	20240219	185600	74195048	1000	1000	1000	1000	0
4	20240219	185500	74195048	1000	1000	1000	1000	0
5	20240219	185400	74195048	1000	1000	1000	1000	0
6	20240219	185300	74195048	1000	1000	1000	1000	0
7	20240219	185200	74195048	1000	1000	1000	1000	0
8	20240219	185100	74195048	1000	1000	1000	1000	0
9	20240219	185000	74195048	1000	1000	1000	1000	0
10	20240219	184900	74195048	1000	1000	1000	1000	0
11	20240219	184800	74195048	1000	1000	1000	1000	0
12	20240219	184700	74195048	1000	1000	1000	1000	0
13	20240219	184600	74195048	1000	1000	1000	1000	0
14	20240219	184500	74195048	1000	1000	1000	1000	0
15	20240219	184400	74195048	1000	1000	1000	1000	0
16	20240219	184300	74195048	1000	1000	1000	1000	0
17	20240219	184200	74195048	1000	1000	1000	1000	0
18	20240219	184100	74195048	1000	1000	1000	1000	0
19	20240219	184000	74195048	1000	1000	1000	1000	0
20	20240219	183900	74195048	1000	1000	1000	1000	0
21	20240219	183800	74195048	1000	1000	1000	1000	0
22	20240219	183700	74195048	1000	1000	1000	1000	0
23	20240219	183600	74195048	1000	1000	1000	1000	0
24	20240219	183500	74195048	1000	1000	1000	1000	0
25	20240219	183400	74195048	1000	1000	1000	1000	0
26	20240219	183300	74195048	1000	1000	1000	1000	0
27	20240219	183200	74195048	1000	1000	1000	1000	0
28	20240219	183100	74195048	1000	1000	1000	1000	0
29	20240219	183000	74195048	1000	1000	1000	1000	0
30	20240219	182900	74195048	1000	1000	1000	1000	0
31	20240219	182800	74195048	1000	1000	1000	1000	0
32	20240219	182700	74195048	1000	1000	1000	1000	3497
33	20240219	182600	74195048	1000	1000	1000	1000	0
34	20240219	182500	74195048	1000	1000	1000	1000	0
35	20240219	182400	74195048	1000	1000	1000	1000	0
36	20240219	182300	74195048	1000	1000	1000	1000	0
37	20240219	182200	74195048	1000	1000	1000	1000	0
38	20240219	182100	74195048	1000	1000	1000	1000	0
39	20240219	182000	74195048	1000	1000	1000	1000	0
40	20240219	181900	74195048	1000	1000	1000	1000	0
41	20240219	181800	74195048	1000	1000	1000	1000	0
42	20240219	181700	74195048	1000	1000	1000	1000	0
43	20240219	181600	74195048	1000	1000	1000	1000	0
44	20240219	181500	74195048	1000	1000	1000	1000	0
45	20240219	181400	74195048	1000	1000	1000	1000	0
46	20240219	181300	74195048	1000	1000	1000	1000	0
47	20240219	181200	74195048	1000	1000	1000	1000	0
48	20240219	181100	74195048	1000	1000	1000	1000	0
49	20240219	181000	74195048	1000	1000	1000	1000	0
50	20240219	180900	74195048	1000	1000	1000	1000	0
51	20240219	180800	74195048	1000	1000	1000	1000	0
52	20240219	180700	74195048	1000	1000	1000	1000	0
53	20240219	180600	74195048	1000	1000	1000	1000	0
54	20240219	180500	74195048	1000	1000	1000	1000	0
55	20240219	180400	74195048	1000	1000	1000	1000	0
56	20240219	180300	74195048	1000	1000	1000	1000	0
57	20240219	180200	74195048	1000	1000	1000	1000	0
58	20240219	180100	74195048	1000	1000	1000	1000	0
59	20240219	180000	74195048	1000	1000	1000	1000	0
60	20240219	175900	74195048	1000	1000	1000	1000	0
61	20240219	175800	74195048	1000	1000	1000	1000	0
62	20240219	175700	74195048	1000	1000	1000	1000	3497
63	20240219	175600	74195048	1000	1000	1000	1000	0
64	20240219	175500	74195048	1000	1000	1000	1000	0
65	20240219	175400	74195048	1000	1000	1000	1000	0
66	20240219	175300	74195048	1000	1000	1000	1000	0
67	20240219	175200	74195048	1000	1000	1000	1000	0
68	20240219	175100	74195048	1000	1000	1000	1000	0
69	20240219	175000	74195048	1000	1000	1000	1000	0
70	20240219	174900	74195048	1000	1000	1000	1000	0
71	20240219	174800	74195048	1000	1000	1000	1000	0
72	20240219	174700	74195048	1000	1000	1000	1000	0
73	20240219	174600	74195048	1000	1000	1000	1000	0
74	20240219	174500	74195048	1000	1000	1000	1000	0
75	20240219	174400	74195048	1000	1000	1000	1000	0
76	20240219	174300	74195048	1000	1000	1000	1000	0
77	20240219	174200	74195048	1000	1000	1000	1000	0
78	20240219	174100	74195048	1000	1000	1000	1000	0
79	20240219	174000	74195048	1000	1000	1000	1000	0
80	20240219	173900	74195048	1000	1000	1000	1000	0
81	20240219	173800	74195048	1000	1000	1000	1000	0
82	20240219	173700	74195048	1000	1000	1000	1000	0
83	20240219	173600	74195048	1000	1000	1000	1000	0
84	20240219	173500	74195048	1000	1000	1000	1000	0
85	20240219	173400	74195048	1000	1000	1000	1000	0
86	20240219	173300	74195048	1000	1000	1000	1000	0
87	20240219	173200	74195048	1000	1000	1000	1000	0
88	20240219	173100	74195048	1000	1000	1000	1000	0
89	20240219	173000	74195048	1000	1000	1000	1000	0
90	20240219	172900	74195048	1000	1000	1000	1000	0
91	20240219	172800	74195048	1000	1000	1000	1000	0
92	20240219	172700	74195048	1000	1000	1000	1000	3497
93	20240219	172600	74195048	1000	1000	1000	1000	0
94	20240219	172500	74195048	1000	1000	1000	1000	0
95	20240219	172400	74195048	1000	1000	1000	1000	0
96	20240219	172300	74195048	1000	1000	1000	1000	0
97	20240219	172200	74195048	1000	1000	1000	1000	0
98	20240219	172100	74195048	1000	1000	1000	1000	0
99	20240219	172000	74195048	1000	1000	1000	1000	0
100	20240219	171900	74195048	1000	1000	1000	1000	0
101	20240219	171800	74195048	1000	1000	1000	1000	0
102	20240219	171700	74195048	1000	1000	1000	1000	0
103	20240219	171600	74195048	1000	1000	1000	1000	0
104	20240219	171500	74195048	1000	1000	1000	1000	0
105	20240219	171400	74195048	1000	1000	1000	1000	0
106	20240219	171300	74195048	1000	1000	1000	1000	0
107	20240219	171200	74195048	1000	1000	1000	1000	0
108	20240219	171100	74195048	1000	1000	1000	1000	0
109	20240219	171000	74195048	1000	1000	1000	1000	0
110	20240219	170900	74195048	1000	1000	1000	1000	0
111	20240219	170800	74195048	1000	1000	1000	1000	0
112	20240219	170700	74195048	1000	1000	1000	1000	0
113	20240219	170600	74195048	1000	1000	1000	1000	0
114	20240219	170500	74195048	1000	1000	1000	1000	0
115	20240219	170400	74195048	1000	1000	1000	1000	0
116	20240219	170300	74195048	1000	1000	1000	1000	0
117	20240219	170200	74195048	1000	1000	1000	1000	0
118	20240219	170100	74195048	1000	1000	1000	1000	0
119	20240219	170000	74195048	1000	1000	1000	1000	0
120	20240219	165900	74195048	1000	1000	1000	1000	0
121	20240219	165800	74195048	1000	1000	1000	1000	0
122	20240219	165700	74195048	1000	1000	1000	1000	3497
123	20240219	165600	74195048	1000	1000	1000	1000	0
124	20240219	165500	74195048	1000	1000	1000	1000	0
125	20240219	165400	74195048	1000	1000	1000	1000	0
126	20240219	165300	74195048	1000	1000	1000	1000	0
127	20240219	165200	74195048	1000	1000	1000	1000	0
128	20240219	165100	74195048	1000	1000	1000	1000	0
129	20240219	165000	74195048	1000	1000	1000	1000	0
130	20240219	164900	74195048	1000	1000	1000	1000	0
131	20240219	164800	74195048	1000	1000	1000	1000	0
132	20240219	164700	74195048	1000	1000	1000	1000	0
133	20240219	164600	74195048	1000	1000	1000	1000	0
134	20240219	164500	74195048	1000	1000	1000	1000	0
135	20240219	164400	74195048	1000	1000	1000	1000	0
136	20240219	164300	74195048	1000	1000	1000	1000	0
137	20240219	164200	74195048	1000	1000	1000	1000	0
138	20240219	164100	74195048	1000	1000	1000	1000	0
139	20240219	164000	74195048	1000	1000	1000	1000	0
140	20240219	163900	74195048	1000	1000	1000	1000	0
141	20240219	163800	74195048	1000	1000	1000	1000	0
142	20240219	163700	74195048	1000	1000	1000	1000	0
143	20240219	163600	74195048	1000	1000	1000	1000	0
144	20240219	163500	74195048	1000	1000	1000	1000	0
145	20240219	163400	74195048	1000	1000	1000	1000	0
146	20240219	163300	74195048	1000	1000	1000	1000	0
147	20240219	163200	74195048	1000	1000	1000	1000	0
148	20240219	163100	74195048	1000	1000	1000	1000	0
149	20240219	163000	74195048	1000	1000	1000	1000	0
150	20240219	162900	74195048	1000	1000	1000	1000	0
151	20240219	162800	74195048	1000	1000	1000	1000	0
152	20240219	162700	74195048	1000	1000	1000	1000	3497
153	20240219	162600	74195048	1000	1000	1000	1000	0
154	20240219	162500	74195048	1000	1000	1000	1000	0
155	20240219	162400	74195048	1000	1000	1000	1000	0
156	20240219	162300	74195048	1000	1000	1000	1000	0
157	20240219	162200	74195048	1000	1000	1000	1000	0
158	20240219	162100	74195048	1000	1000	1000	1000	0
159	20240219	162000	74195048	1000	1000	1000	1000	0
160	20240219	161900	74195048	1000	1000	1000	1000	0
161	20240219	161800	74195048	1000	1000	1000	1000	0
162	20240219	161700	74195048	1000	1000	1000	1000	0
163	20240219	161600	74195048	1000	1000	1000	1000	0
164	20240219	161500	74195048	1000	1000	1000	1000	0
165	20240219	161400	74195048	1000	1000	1000	1000	0
166	20240219	161300	74195048	1000	1000	1000	1000	0
167	20240219	161200	74195048	1000	1000	1000	1000	0
168	20240219	161100	74195048	1000	1000	1000	1000	0
169	20240219	161000	74195048	1000	1000	1000	1000	0
170	20240219	160900	74195048	1000	1000	1000	1000	0
171	20240219	160800	74195048	1000	1000	1000	1000	0
172	20240219	160700	74195048	1000	1000	1000	1000	0
173	20240219	160600	74195048	1000	1000	1000	1000	0
174	20240219	160500	74195048	1000	1000	1000	1000	0
175	20240219	160400	74195048	1000	1000	1000	1000	0
176	20240219	160300	74195048	1000	1000	1000	1000	0
177	20240219	160200	74195048	1000	1000	1000	1000	0
178	20240219	160100	74195048	1000	1000	1000	1000	0
179	20240219	160000	74195048	1000	1000	1000	1000	0
180	20240219	155900	74195048	1000	1000	1000	1000	0
181	20240219	155800	74195048	1000	1000	1000	1000	0
182	20240219	155700	74195048	1000	1000	1000	1000	3497
183	20240219	155600	74195048	1000	1000	1000	1000	0
184	20240219	155500	74195048	1000	1000	1000	1000	0
185	20240219	155400	74195048	1000	1000	1000	1000	0
186	20240219	155300	74195048	1000	1000	1000	1000	0
187	20240219	155200	74195048	1000	1000	1000	1000	0
188	20240219	155100	74195048	1000	1000	1000	1000	0
189	20240219	155000	74195048	1000	1000	1000	1000	0
190	20240219	154900	74195048	1000	1000	1000	1000	0
191	20240219	154800	74195048	1000	1000	1000	1000	0
192	20240219	154700	74195048	1000	1000	1000	1000	0
193	20240219	154600	74195048	1000	1000	1000	1000	0
194	20240219	154500	74195048	1000	1000	1000	1000	0
195	20240219	154400	74195048	1000	1000	1000	1000	0
196	20240219	154300	74195048	1000	1000	1000	1000	0
197	20240219	154200	74195048	1000	1000	1000	1000	0
198	20240219	154100	74195048	1000	1000	1000	1000	0
199	20240219	154000	74195048	1000	1000	1000	1000	0
200	20240219	153900	74195048	1000	1000	1000	1000	0
201	20240219	153800	74195048	1000	1000	1000	1000	0
202	20240219	153700	74195048	1000	1000	1000	1000	0
203	20240219	153600	74195048	1000	1000	1000	1000	0
204	20240219	153500	74195048	1000	1000	1000	1000	0
205	20240219	153400	74195048	1000	1000	1000	1000	0
206	20240219	153300	74195048	1000	1000	1000	1000	0
207	20240219	153200	74195048	1000	1000	1000	1000	0
208	20240219	153100	74195048	1000	1000	1000	1000	0
209	20240219	153000	74195048	1000	1000	1000	1000	3497
210	20240219	152900	70698048	1000	1000	1000	1000	0
211	20240219	152800	70698048	1000	1000	1000	1000	0
212	20240219	152700	70698048	1000	1000	1000	1000	0
213	20240219	152600	70698048	1000	1000	1000	1000	0
214	20240219	152500	70698048	1000	1000	1000	1000	0
215	20240219	152400	70698048	1000	1000	1000	1000	0
216	20240219	152300	70698048	1000	1000	1000	1000	0
217	20240219	152200	70698048	1000	1000	1000	1000	0
218	20240219	152100	70698048	1000	1000	1000	1000	0
219	20240219	152000	70698048	1000	1000	1000	1000	0
220	20240219	151900	70698048	1000	1000	1000	1000	0
221	20240219	151800	70698048	1000	1000	1000	1000	0
222	20240219	151700	70698048	1000	1000	1000	1000	0
223	20240219	151600	70698048	1000	1000	1000	1000	0
224	20240219	151500	70698048	1000	1000	1000	1000	50
225	20240219	151400	70648048	1000	1000	1000	1000	0
226	20240219	151300	70648048	1000	1000	1000	1000	0
227	20240219	151200	70648048	1000	1000	1000	1000	0
228	20240219	151100	70648048	1000	1000	1000	1000	4
229	20240219	151000	70644048	1000	1000	1000	1000	0
230	20240219	150900	70644048	1000	1000	1000	1000	0
231	20240219	150800	70644048	1000	1000	1000	999	20
232	20240219	150700	70624066	1000	1000	1000	1000	0
233	20240219	150600	70624066	1000	999	1000	999	85
234	20240219	150500	70539086	1000	997	1000	997	1502
235	20240219	150400	69038589	1000	1000	1000	1000	301
236	20240219	150300	68737589	999	999	999	999	2020
237	20240219	150200	66719609	999	998	999	998	15
238	20240219	150100	66704626	999	999	999	999	0
239	20240219	150000	66704626	999	999	999	999	0
240	20240219	145900	66704626	999	999	999	999	0
241	20240219	145800	66704626	999	998	999	998	101
242	20240219	145700	66603827	998	998	998	998	1
243	20240219	145600	66602829	999	999	999	999	0
244	20240219	145500	66602829	999	999	999	999	0
245	20240219	145400	66602829	999	999	999	999	0
246	20240219	145300	66602829	999	999	999	999	6
247	20240219	145200	66596835	999	999	999	999	0
248	20240219	145100	66596835	999	999	999	999	0
249	20240219	145000	66596835	999	999	999	999	0
250	20240219	144900	66596835	999	999	999	999	0
251	20240219	144800	66596835	999	999	999	999	0
252	20240219	144700	66596835	999	999	999	999	0
253	20240219	144600	66596835	999	999	999	999	0
254	20240219	144500	66596835	999	999	999	999	200
255	20240219	144400	66397035	1000	1000	1000	1000	1
256	20240219	144300	66396035	1000	1000	1000	1000	0
257	20240219	144200	66396035	1000	1000	1000	1000	0
258	20240219	144100	66396035	1000	1000	1000	1000	0
259	20240219	144000	66396035	1000	1000	1000	1000	0
260	20240219	143900	66396035	1000	1000	1000	1000	0
261	20240219	143800	66396035	1000	1000	1000	1000	20
262	20240219	143700	66376035	1000	999	1000	999	800
263	20240219	143600	65576456	1000	1000	1000	1000	0
264	20240219	143500	65576456	1000	1000	1000	1000	0
265	20240219	143400	65576456	1000	1000	1000	1000	0
266	20240219	143300	65576456	1000	1000	1000	1000	10
267	20240219	143200	65566456	1000	1000	1000	1000	0
268	20240219	143100	65566456	1000	1000	1000	1000	0
269	20240219	143000	65566456	1000	1000	1000	1000	0
270	20240219	142900	65566456	1000	994	1000	994	2
271	20240219	142800	65564462	1000	999	1000	999	2059
272	20240219	142700	63507520	999	999	999	999	0
273	20240219	142600	63507520	999	999	999	999	1
274	20240219	142500	63506521	998	998	998	998	226
275	20240219	142400	63280973	999	999	999	999	0
276	20240219	142300	63280973	999	999	999	999	2
277	20240219	142200	63278975	999	998	999	998	651
278	20240219	142100	62629276	999	997	999	997	1502
279	20240219	142000	61130980	997	997	997	997	6000
280	20240219	141900	55148980	997	997	997	997	0
281	20240219	141800	55148980	997	997	997	997	0
282	20240219	141700	55148980	997	997	997	997	10
283	20240219	141600	55139010	997	997	997	997	0
284	20240219	141500	55139010	997	997	997	997	0
285	20240219	141400	55139010	997	997	997	997	0
286	20240219	141300	55139010	997	997	997	997	0
287	20240219	141200	55139010	997	997	997	997	0
288	20240219	141100	55139010	997	997	997	997	0
289	20240219	141000	55139010	997	997	997	997	0
290	20240219	140900	55139010	997	997	997	997	0
291	20240219	140800	55139010	997	997	997	997	0
292	20240219	140700	55139010	997	997	997	997	0
293	20240219	140600	55139010	997	997	997	997	0
294	20240219	140500	55139010	997	995	997	995	14
295	20240219	140400	55125074	997	994	997	994	5
296	20240219	140300	55120099	995	995	995	995	100
297	20240219	140200	55020599	997	997	997	997	0
298	20240219	140100	55020599	997	997	997	997	0
299	20240219	140000	55020599	997	997	997	997	0
300	20240219	135900	55020599	997	997	997	997	0
301	20240219	135800	55020599	997	995	997	995	50
302	20240219	135700	54970847	993	993	993	992	9
303	20240219	135600	54961911	993	993	995	993	4
304	20240219	135500	54957937	993	993	993	992	58
305	20240219	135400	54900345	993	993	993	993	3
306	20240219	135300	54897366	993	993	993	993	0
307	20240219	135200	54897366	993	997	997	993	8
308	20240219	135100	54889402	997	997	997	997	0
309	20240219	135000	54889402	997	997	997	997	0
310	20240219	134900	54889402	997	997	997	997	0
311	20240219	134800	54889402	997	997	997	997	0
312	20240219	134700	54889402	997	997	997	997	0
313	20240219	134600	54889402	997	997	997	997	0
314	20240219	134500	54889402	997	997	997	997	0
315	20240219	134400	54889402	997	997	997	997	0
316	20240219	134300	54889402	997	997	997	997	0
317	20240219	134200	54889402	997	997	997	997	1
318	20240219	134100	54888405	991	991	991	991	0
319	20240219	134000	54888405	991	991	991	991	0
320	20240219	133900	54888405	991	991	991	991	0
321	20240219	133800	54888405	991	991	991	991	0
322	20240219	133700	54888405	991	991	991	991	0
323	20240219	133600	54888405	991	991	991	991	3
324	20240219	133500	54885432	991	991	991	991	0
325	20240219	133400	54885432	991	991	991	991	0
326	20240219	133300	54885432	991	991	991	991	0
327	20240219	133200	54885432	991	991	991	991	0
328	20240219	133100	54885432	991	991	991	991	0
329	20240219	133000	54885432	991	991	991	991	0
330	20240219	132900	54885432	991	991	991	991	0
331	20240219	132800	54885432	991	991	991	991	0
332	20240219	132700	54885432	991	991	991	991	0
333	20240219	132600	54885432	991	991	991	991	0
334	20240219	132500	54885432	991	991	991	991	0
335	20240219	132400	54885432	991	991	991	991	1041
336	20240219	132300	53853801	999	999	999	999	0
337	20240219	132200	53853801	999	999	999	999	1
338	20240219	132100	53852802	999	999	999	999	0
339	20240219	132000	53852802	999	998	999	998	2
340	20240219	131900	53850805	992	992	992	992	0
341	20240219	131800	53850805	992	992	992	992	0
342	20240219	131700	53850805	992	992	992	992	562
343	20240219	131600	53293301	992	992	992	992	40
344	20240219	131500	53253621	992	992	992	992	50
345	20240219	131400	53204021	992	992	992	992	0
346	20240219	131300	53204021	992	992	992	992	100
347	20240219	131200	53104821	992	992	992	992	0
348	20240219	131100	53104821	992	992	992	992	0
349	20240219	131000	53104821	992	992	992	992	0
350	20240219	130900	53104821	992	992	992	992	30
351	20240219	130800	53075061	992	992	992	992	0
352	20240219	130700	53075061	992	992	992	992	0
353	20240219	130600	53075061	992	992	992	992	1
354	20240219	130500	53074069	992	992	992	992	0
355	20240219	130400	53074069	992	992	992	992	0
356	20240219	130300	53074069	992	992	992	992	10
357	20240219	130200	53064149	992	992	992	992	0
358	20240219	130100	53064149	992	992	992	992	0
359	20240219	130000	53064149	992	992	992	992	34
360	20240219	125900	53030421	992	992	992	992	0
361	20240219	125800	53030421	992	992	992	992	104
362	20240219	125700	52927253	992	992	992	992	189
363	20240219	125600	52739765	992	992	992	992	0
364	20240219	125500	52739765	992	992	992	992	0
365	20240219	125400	52739765	992	992	992	992	0
366	20240219	125300	52739765	992	992	992	992	0
367	20240219	125200	52739765	992	992	992	992	0
368	20240219	125100	52739765	992	992	992	992	0
369	20240219	125000	52739765	992	992	992	992	0
370	20240219	124900	52739765	992	993	993	992	1511
371	20240219	124800	51239852	993	993	993	993	0
372	20240219	124700	51239852	993	993	993	993	0
373	20240219	124600	51239852	993	993	993	993	0
374	20240219	124500	51239852	993	993	993	993	6
375	20240219	124400	51233894	993	993	993	993	4
376	20240219	124300	51229922	993	993	993	993	70
377	20240219	124200	51160412	993	993	993	993	30
378	20240219	124100	51130622	993	993	993	993	0
379	20240219	124000	51130622	993	993	993	993	100
380	20240219	123900	51031322	993	993	993	993	60
381	20240219	123800	50971742	993	993	993	993	0
382	20240219	123700	50971742	993	993	993	993	0
383	20240219	123600	50971742	993	993	993	993	0
384	20240219	123500	50971742	993	993	993	993	0
385	20240219	123400	50971742	993	993	993	993	366
386	20240219	123300	50608304	994	994	994	994	20
387	20240219	123200	50588424	994	994	994	994	0
388	20240219	123100	50588424	994	994	994	994	0
389	20240219	123000	50588424	994	994	994	994	0
390	20240219	122900	50588424	994	994	994	994	200
391	20240219	122800	50389624	994	994	994	994	170
392	20240219	122700	50220644	994	994	994	994	109
393	20240219	122600	50112298	994	994	994	994	0
394	20240219	122500	50112298	994	994	994	994	0
395	20240219	122400	50112298	994	994	994	994	10
396	20240219	122300	50102358	994	994	994	994	5
397	20240219	122200	50097388	994	994	994	994	2
398	20240219	122100	50095400	994	994	994	994	0
399	20240219	122000	50095400	994	994	994	994	0
400	20240219	121900	50095400	994	994	994	994	0
401	20240219	121800	50095400	994	994	994	994	661
402	20240219	121700	49438366	994	994	994	994	3
403	20240219	121600	49435384	998	998	998	998	0
404	20240219	121500	49435384	998	998	998	998	0
405	20240219	121400	49435384	998	998	998	998	0
406	20240219	121300	49435384	998	998	998	998	0
407	20240219	121200	49435384	998	998	998	998	2
408	20240219	121100	49433388	998	998	998	998	0
409	20240219	121000	49433388	998	998	998	998	200
410	20240219	120900	49233788	998	998	998	998	0
411	20240219	120800	49233788	998	998	998	998	0
412	20240219	120700	49233788	998	998	998	998	0
413	20240219	120600	49233788	998	998	998	998	0
414	20240219	120500	49233788	998	998	998	998	0
415	20240219	120400	49233788	998	998	998	998	0
416	20240219	120300	49233788	998	998	998	998	0
417	20240219	120200	49233788	998	998	998	998	0
418	20240219	120100	49233788	998	998	998	998	0
419	20240219	120000	49233788	998	998	998	998	37
420	20240219	115900	49196862	998	998	998	998	10
421	20240219	115800	49186882	998	998	998	998	0
422	20240219	115700	49186882	998	998	998	998	0
423	20240219	115600	49186882	998	998	998	998	0
424	20240219	115500	49186882	998	998	998	998	0
425	20240219	115400	49186882	998	998	998	998	0
426	20240219	115300	49186882	998	998	998	998	0
427	20240219	115200	49186882	998	998	998	998	0
428	20240219	115100	49186882	998	998	998	998	0
429	20240219	115000	49186882	998	998	998	998	0
430	20240219	114900	49186882	998	998	998	998	0
431	20240219	114800	49186882	998	998	998	998	0
432	20240219	114700	49186882	998	998	998	998	0
433	20240219	114600	49186882	998	998	998	998	0
434	20240219	114500	49186882	998	998	998	998	0
435	20240219	114400	49186882	998	998	998	998	0
436	20240219	114300	49186882	998	998	998	998	0
437	20240219	114200	49186882	998	998	998	998	0
438	20240219	114100	49186882	998	998	998	998	0
439	20240219	114000	49186882	998	998	998	998	10
440	20240219	113900	49176902	998	998	998	998	0
441	20240219	113800	49176902	998	998	998	998	0
442	20240219	113700	49176902	998	998	998	998	0
443	20240219	113600	49176902	998	998	998	998	9
444	20240219	113500	49167920	998	998	998	998	0
445	20240219	113400	49167920	998	998	998	998	0
446	20240219	113300	49167920	998	998	998	998	0
447	20240219	113200	49167920	998	998	998	998	0
448	20240219	113100	49167920	998	998	998	998	10
449	20240219	113000	49157940	998	998	998	998	0
450	20240219	112900	49157940	998	998	998	998	0
451	20240219	112800	49157940	998	998	998	998	0
452	20240219	112700	49157940	998	998	998	998	0
453	20240219	112600	49157940	998	998	998	998	855
454	20240219	112500	48304650	998	998	998	998	0
455	20240219	112400	48304650	998	998	998	998	0
456	20240219	112300	48304650	998	992	998	992	302
457	20240219	112200	48003260	998	998	998	998	415
458	20240219	112100	47589090	998	998	998	998	0
459	20240219	112000	47589090	998	998	998	992	5
460	20240219	111900	47584112	992	994	998	992	3007
461	20240219	111800	44592198	994	991	994	991	5170
462	20240219	111700	39453730	991	991	991	991	0
463	20240219	111600	39453730	991	994	994	991	31
464	20240219	111500	39423006	991	994	994	991	3
465	20240219	111400	39420030	990	990	990	990	1
466	20240219	111300	39419040	994	994	994	994	0
467	20240219	111200	39419040	994	994	994	994	1
468	20240219	111100	39418046	990	990	990	990	0
469	20240219	111000	39418046	990	992	992	990	1462
470	20240219	110900	37969499	994	994	994	994	1
471	20240219	110800	37968505	992	992	992	992	0
472	20240219	110700	37968505	992	992	992	992	1
473	20240219	110600	37967513	994	994	994	994	0
474	20240219	110500	37967513	994	994	994	994	0
475	20240219	110400	37967513	994	994	994	994	0
476	20240219	110300	37967513	994	994	994	994	0
477	20240219	110200	37967513	994	994	994	994	0
478	20240219	110100	37967513	994	994	994	994	1
479	20240219	110000	37966519	994	994	994	994	1
480	20240219	105900	37965525	994	994	994	994	0
481	20240219	105800	37965525	994	994	994	994	1
482	20240219	105700	37964531	994	994	994	994	0
483	20240219	105600	37964531	994	994	994	994	0
484	20240219	105500	37964531	994	994	994	994	0
485	20240219	105400	37964531	994	994	994	994	1
486	20240219	105300	37963537	993	993	993	993	0
487	20240219	105200	37963537	993	993	993	993	0
488	20240219	105100	37963537	993	993	993	993	0
489	20240219	105000	37963537	993	993	993	993	4
490	20240219	104900	37959565	993	993	993	993	0
491	20240219	104800	37959565	993	993	993	993	0
492	20240219	104700	37959565	993	993	993	993	99
493	20240219	104600	37861258	993	993	993	993	1
494	20240219	104500	37860265	993	993	993	993	0
495	20240219	104400	37860265	993	993	993	993	0
496	20240219	104300	37860265	993	993	993	993	188
497	20240219	104200	37673581	993	993	993	993	0
498	20240219	104100	37673581	993	993	993	993	1500
499	20240219	104000	36184081	993	993	993	993	1000
500	20240219	103900	35191081	993	993	993	993	100
501	20240219	103800	35091781	994	994	994	994	50
502	20240219	103700	35042081	994	994	994	994	160
503	20240219	103600	34883041	994	994	994	994	0
504	20240219	103500	34883041	994	994	994	994	15
505	20240219	103400	34868131	994	994	994	994	0
506	20240219	103300	34868131	994	994	994	994	510
507	20240219	103200	34361191	995	995	995	995	0
508	20240219	103100	34361191	995	995	995	995	1
509	20240219	103000	34360196	994	994	994	994	14
510	20240219	102900	34346280	995	995	995	995	448
511	20240219	102800	33900520	995	995	995	995	0
512	20240219	102700	33900520	995	995	995	995	0
513	20240219	102600	33900520	995	995	995	995	0
514	20240219	102500	33900520	995	995	995	995	0
515	20240219	102400	33900520	995	995	995	995	0
516	20240219	102300	33900520	995	995	995	995	17
517	20240219	102200	33883605	994	994	994	994	0
518	20240219	102100	33883605	994	994	994	994	0
519	20240219	102000	33883605	994	994	994	994	0
520	20240219	101900	33883605	994	994	994	994	0
521	20240219	101800	33883605	994	995	995	994	1005
522	20240219	101700	32884625	995	995	995	995	5
523	20240219	101600	32879650	995	995	995	995	43
524	20240219	101500	32836865	995	995	995	995	1
525	20240219	101400	32835870	995	995	995	995	0
526	20240219	101300	32835870	995	995	995	995	0
527	20240219	101200	32835870	995	995	995	995	6
528	20240219	101100	32829900	994	994	994	994	0
529	20240219	101000	32829900	994	994	994	994	0
530	20240219	100900	32829900	994	993	994	992	2552
531	20240219	100800	30295912	993	993	993	993	52
532	20240219	100700	30244276	994	994	994	994	10
533	20240219	100600	30234336	993	993	993	993	11
534	20240219	100500	30223413	993	993	993	993	142
535	20240219	100400	30082407	993	993	993	993	136
536	20240219	100300	29947359	998	998	998	998	0
537	20240219	100200	29947359	998	998	998	998	1
538	20240219	100100	29946361	998	998	998	998	4
539	20240219	100000	29942369	998	995	998	995	205
540	20240219	095900	29737853	995	995	995	995	0
541	20240219	095800	29737853	995	995	995	995	0
542	20240219	095700	29737853	995	995	995	995	0
543	20240219	095600	29737853	995	995	995	995	5
544	20240219	095500	29732878	997	997	997	997	6
545	20240219	095400	29726896	996	998	998	996	193
546	20240219	095300	29534288	997	997	997	997	111
547	20240219	095200	29423621	998	998	998	998	0
548	20240219	095100	29423621	998	998	998	998	0
549	20240219	095000	29423621	998	998	998	998	0
550	20240219	094900	29423621	998	998	998	998	0
551	20240219	094800	29423621	998	998	998	998	0
552	20240219	094700	29423621	998	998	998	998	1
553	20240219	094600	29422623	992	992	992	992	217
554	20240219	094500	29207359	998	998	998	998	5
555	20240219	094400	29202369	998	998	998	998	15
556	20240219	094300	29187399	998	998	998	998	10
557	20240219	094200	29177419	998	998	998	998	22
558	20240219	094100	29155463	998	998	998	998	1
559	20240219	094000	29154465	998	998	998	998	30
560	20240219	093900	29124525	998	998	998	998	0
561	20240219	093800	29124525	998	998	998	998	0
562	20240219	093700	29124525	998	998	998	998	0
563	20240219	093600	29124525	998	998	998	998	0
564	20240219	093500	29124525	998	998	998	998	0
565	20240219	093400	29124525	998	998	998	998	0
566	20240219	093300	29124525	998	998	998	998	0
567	20240219	093200	29124525	998	990	998	990	4
568	20240219	093100	29120557	998	990	998	990	4
569	20240219	093000	29116589	999	999	999	999	100
570	20240219	092900	29016689	999	999	999	999	0
571	20240219	092800	29016689	999	999	999	999	0
572	20240219	092700	29016689	999	999	999	999	0
573	20240219	092600	29016689	999	999	999	999	115
574	20240219	092500	28901804	999	999	999	999	0
575	20240219	092400	28901804	999	999	999	999	20
576	20240219	092300	28881824	999	999	999	999	21
577	20240219	092200	28860845	989	995	1000	989	2010
578	20240219	092100	26862770	995	995	995	995	0
579	20240219	092000	26862770	995	995	995	995	0
580	20240219	091900	26862770	995	995	995	995	1
581	20240219	091800	26861775	990	991	991	990	1000
582	20240219	091700	25871765	996	996	996	996	0
583	20240219	091600	25871765	996	997	997	996	105
584	20240219	091500	25767180	997	991	997	988	1748
585	20240219	091400	24039812	998	991	998	990	1049
586	20240219	091300	23000890	999	999	999	999	0
587	20240219	091200	23000890	999	999	999	999	101
588	20240219	091100	22899991	999	999	999	999	1
589	20240219	091000	22898992	1000	995	1000	995	4600
590	20240219	090900	18301622	995	991	995	991	1001
591	20240219	090800	17309627	995	995	995	995	1
592	20240219	090700	17308632	992	990	992	990	114
593	20240219	090600	17195752	989	989	989	989	5801
594	20240219	090500	11458563	989	989	989	989	0
595	20240219	090400	11458563	989	987	989	987	101
596	20240219	090300	11358874	989	989	989	980	417
597	20240219	090200	10947322	980	982	982	980	3000
598	20240219	090100	8005762	980	983	983	980	6000
599	20240219	090000	2120547	990	981	990	981	2161