KissMeData/019550/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190400	542334106	923	923	923	923	13005
3	20240219	190300	542334106	923	923	923	923	0
4	20240219	190200	542334106	923	923	923	923	0
5	20240219	190100	542334106	923	923	923	923	0
6	20240219	190000	542334106	923	923	923	923	0
7	20240219	185900	542334106	923	923	923	923	0
8	20240219	185800	542334106	923	923	923	923	0
9	20240219	185700	542334106	923	923	923	923	0
10	20240219	185600	542334106	923	923	923	923	0
11	20240219	185500	542334106	923	923	923	923	0
12	20240219	185400	542334106	923	923	923	923	0
13	20240219	185300	542334106	923	923	923	923	0
14	20240219	185200	542334106	923	923	923	923	0
15	20240219	185100	542334106	923	923	923	923	0
16	20240219	185000	542334106	923	923	923	923	0
17	20240219	184900	542334106	923	923	923	923	0
18	20240219	184800	542334106	923	923	923	923	0
19	20240219	184700	542334106	923	923	923	923	0
20	20240219	184600	542334106	923	923	923	923	0
21	20240219	184500	542334106	923	923	923	923	0
22	20240219	184400	542334106	923	923	923	923	0
23	20240219	184300	542334106	923	923	923	923	0
24	20240219	184200	542334106	923	923	923	923	0
25	20240219	184100	542334106	923	923	923	923	0
26	20240219	184000	542334106	923	923	923	923	0
27	20240219	183900	542334106	923	923	923	923	0
28	20240219	183800	542334106	923	923	923	923	0
29	20240219	183700	542334106	923	923	923	923	0
30	20240219	183600	542334106	923	923	923	923	0
31	20240219	183500	542334106	923	923	923	923	0
32	20240219	183400	542334106	923	923	923	923	13005
33	20240219	183300	542334106	923	923	923	923	0
34	20240219	183200	542334106	923	923	923	923	0
35	20240219	183100	542334106	923	923	923	923	0
36	20240219	183000	542334106	923	923	923	923	0
37	20240219	182900	542334106	923	923	923	923	0
38	20240219	182800	542334106	923	923	923	923	0
39	20240219	182700	542334106	923	923	923	923	0
40	20240219	182600	542334106	923	923	923	923	0
41	20240219	182500	542334106	923	923	923	923	0
42	20240219	182400	542334106	923	923	923	923	0
43	20240219	182300	542334106	923	923	923	923	0
44	20240219	182200	542334106	923	923	923	923	0
45	20240219	182100	542334106	923	923	923	923	0
46	20240219	182000	542334106	923	923	923	923	0
47	20240219	181900	542334106	923	923	923	923	0
48	20240219	181800	542334106	923	923	923	923	0
49	20240219	181700	542334106	923	923	923	923	0
50	20240219	181600	542334106	923	923	923	923	0
51	20240219	181500	542334106	923	923	923	923	0
52	20240219	181400	542334106	923	923	923	923	0
53	20240219	181300	542334106	923	923	923	923	0
54	20240219	181200	542334106	923	923	923	923	0
55	20240219	181100	542334106	923	923	923	923	0
56	20240219	181000	542334106	923	923	923	923	0
57	20240219	180900	542334106	923	923	923	923	0
58	20240219	180800	542334106	923	923	923	923	0
59	20240219	180700	542334106	923	923	923	923	0
60	20240219	180600	542334106	923	923	923	923	0
61	20240219	180500	542334106	923	923	923	923	0
62	20240219	180400	542334106	923	923	923	923	13005
63	20240219	180300	542334106	923	923	923	923	0
64	20240219	180200	542334106	923	923	923	923	0
65	20240219	180100	542334106	923	923	923	923	0
66	20240219	180000	542334106	923	923	923	923	0
67	20240219	175900	542334106	923	923	923	923	0
68	20240219	175800	542334106	923	923	923	923	0
69	20240219	175700	542334106	923	923	923	923	0
70	20240219	175600	542334106	923	923	923	923	0
71	20240219	175500	542334106	923	923	923	923	0
72	20240219	175400	542334106	923	923	923	923	0
73	20240219	175300	542334106	923	923	923	923	0
74	20240219	175200	542334106	923	923	923	923	0
75	20240219	175100	542334106	923	923	923	923	0
76	20240219	175000	542334106	923	923	923	923	0
77	20240219	174900	542334106	923	923	923	923	0
78	20240219	174800	542334106	923	923	923	923	0
79	20240219	174700	542334106	923	923	923	923	0
80	20240219	174600	542334106	923	923	923	923	0
81	20240219	174500	542334106	923	923	923	923	0
82	20240219	174400	542334106	923	923	923	923	0
83	20240219	174300	542334106	923	923	923	923	0
84	20240219	174200	542334106	923	923	923	923	0
85	20240219	174100	542334106	923	923	923	923	0
86	20240219	174000	542334106	923	923	923	923	0
87	20240219	173900	542334106	923	923	923	923	0
88	20240219	173800	542334106	923	923	923	923	0
89	20240219	173700	542334106	923	923	923	923	0
90	20240219	173600	542334106	923	923	923	923	0
91	20240219	173500	542334106	923	923	923	923	0
92	20240219	173400	542334106	923	923	923	923	13005
93	20240219	173300	542334106	923	923	923	923	0
94	20240219	173200	542334106	923	923	923	923	0
95	20240219	173100	542334106	923	923	923	923	0
96	20240219	173000	542334106	923	923	923	923	0
97	20240219	172900	542334106	923	923	923	923	0
98	20240219	172800	542334106	923	923	923	923	0
99	20240219	172700	542334106	923	923	923	923	0
100	20240219	172600	542334106	923	923	923	923	0
101	20240219	172500	542334106	923	923	923	923	0
102	20240219	172400	542334106	923	923	923	923	0
103	20240219	172300	542334106	923	923	923	923	0
104	20240219	172200	542334106	923	923	923	923	0
105	20240219	172100	542334106	923	923	923	923	0
106	20240219	172000	542334106	923	923	923	923	0
107	20240219	171900	542334106	923	923	923	923	0
108	20240219	171800	542334106	923	923	923	923	0
109	20240219	171700	542334106	923	923	923	923	0
110	20240219	171600	542334106	923	923	923	923	0
111	20240219	171500	542334106	923	923	923	923	0
112	20240219	171400	542334106	923	923	923	923	0
113	20240219	171300	542334106	923	923	923	923	0
114	20240219	171200	542334106	923	923	923	923	0
115	20240219	171100	542334106	923	923	923	923	0
116	20240219	171000	542334106	923	923	923	923	0
117	20240219	170900	542334106	923	923	923	923	0
118	20240219	170800	542334106	923	923	923	923	0
119	20240219	170700	542334106	923	923	923	923	0
120	20240219	170600	542334106	923	923	923	923	0
121	20240219	170500	542334106	923	923	923	923	0
122	20240219	170400	542334106	923	923	923	923	13005
123	20240219	170300	542334106	923	923	923	923	0
124	20240219	170200	542334106	923	923	923	923	0
125	20240219	170100	542334106	923	923	923	923	0
126	20240219	170000	542334106	923	923	923	923	0
127	20240219	165900	542334106	923	923	923	923	0
128	20240219	165800	542334106	923	923	923	923	0
129	20240219	165700	542334106	923	923	923	923	0
130	20240219	165600	542334106	923	923	923	923	0
131	20240219	165500	542334106	923	923	923	923	0
132	20240219	165400	542334106	923	923	923	923	0
133	20240219	165300	542334106	923	923	923	923	0
134	20240219	165200	542334106	923	923	923	923	0
135	20240219	165100	542334106	923	923	923	923	0
136	20240219	165000	542334106	923	923	923	923	0
137	20240219	164900	542334106	923	923	923	923	0
138	20240219	164800	542334106	923	923	923	923	0
139	20240219	164700	542334106	923	923	923	923	0
140	20240219	164600	542334106	923	923	923	923	0
141	20240219	164500	542334106	923	923	923	923	0
142	20240219	164400	542334106	923	923	923	923	0
143	20240219	164300	542334106	923	923	923	923	0
144	20240219	164200	542334106	923	923	923	923	0
145	20240219	164100	542334106	923	923	923	923	0
146	20240219	164000	542334106	923	923	923	923	0
147	20240219	163900	542334106	923	923	923	923	0
148	20240219	163800	542334106	923	923	923	923	0
149	20240219	163700	542334106	923	923	923	923	0
150	20240219	163600	542334106	923	923	923	923	0
151	20240219	163500	542334106	923	923	923	923	0
152	20240219	163400	542334106	923	923	923	923	13005
153	20240219	163300	542334106	923	923	923	923	0
154	20240219	163200	542334106	923	923	923	923	0
155	20240219	163100	542334106	923	923	923	923	0
156	20240219	163000	542334106	923	923	923	923	0
157	20240219	162900	542334106	923	923	923	923	0
158	20240219	162800	542334106	923	923	923	923	0
159	20240219	162700	542334106	923	923	923	923	0
160	20240219	162600	542334106	923	923	923	923	0
161	20240219	162500	542334106	923	923	923	923	0
162	20240219	162400	542334106	923	923	923	923	0
163	20240219	162300	542334106	923	923	923	923	0
164	20240219	162200	542334106	923	923	923	923	0
165	20240219	162100	542334106	923	923	923	923	0
166	20240219	162000	542334106	923	923	923	923	0
167	20240219	161900	542334106	923	923	923	923	0
168	20240219	161800	542334106	923	923	923	923	0
169	20240219	161700	542334106	923	923	923	923	0
170	20240219	161600	542334106	923	923	923	923	0
171	20240219	161500	542334106	923	923	923	923	0
172	20240219	161400	542334106	923	923	923	923	0
173	20240219	161300	542334106	923	923	923	923	0
174	20240219	161200	542334106	923	923	923	923	0
175	20240219	161100	542334106	923	923	923	923	0
176	20240219	161000	542334106	923	923	923	923	0
177	20240219	160900	542334106	923	923	923	923	0
178	20240219	160800	542334106	923	923	923	923	0
179	20240219	160700	542334106	923	923	923	923	0
180	20240219	160600	542334106	923	923	923	923	0
181	20240219	160500	542334106	923	923	923	923	0
182	20240219	160400	542334106	923	923	923	923	13005
183	20240219	160300	542334106	923	923	923	923	0
184	20240219	160200	542334106	923	923	923	923	0
185	20240219	160100	542334106	923	923	923	923	0
186	20240219	160000	542334106	923	923	923	923	0
187	20240219	155900	542334106	923	923	923	923	0
188	20240219	155800	542334106	923	923	923	923	0
189	20240219	155700	542334106	923	923	923	923	0
190	20240219	155600	542334106	923	923	923	923	0
191	20240219	155500	542334106	923	923	923	923	0
192	20240219	155400	542334106	923	923	923	923	0
193	20240219	155300	542334106	923	923	923	923	0
194	20240219	155200	542334106	923	923	923	923	0
195	20240219	155100	542334106	923	923	923	923	0
196	20240219	155000	542334106	923	923	923	923	0
197	20240219	154900	542334106	923	923	923	923	0
198	20240219	154800	542334106	923	923	923	923	0
199	20240219	154700	542334106	923	923	923	923	0
200	20240219	154600	542334106	923	923	923	923	0
201	20240219	154500	542334106	923	923	923	923	0
202	20240219	154400	542334106	923	923	923	923	0
203	20240219	154300	542334106	923	923	923	923	0
204	20240219	154200	542334106	923	923	923	923	0
205	20240219	154100	542334106	923	923	923	923	0
206	20240219	154000	542334106	923	923	923	923	0
207	20240219	153900	542334106	923	923	923	923	0
208	20240219	153800	542334106	923	923	923	923	0
209	20240219	153700	542334106	923	923	923	923	0
210	20240219	153600	542334106	923	923	923	923	0
211	20240219	153500	542334106	923	923	923	923	0
212	20240219	153400	542334106	923	923	923	923	13005
213	20240219	153300	542334106	923	923	923	923	0
214	20240219	153200	542334106	923	923	923	923	0
215	20240219	153100	542334106	923	923	923	923	0
216	20240219	153000	542334106	923	923	923	923	13005
217	20240219	152900	530330491	926	926	926	926	0
218	20240219	152800	530330491	926	926	926	926	0
219	20240219	152700	530330491	926	926	926	926	0
220	20240219	152600	530330491	926	926	926	926	0
221	20240219	152500	530330491	926	926	926	926	0
222	20240219	152400	530330491	926	926	926	926	0
223	20240219	152300	530330491	926	926	926	926	0
224	20240219	152200	530330491	926	926	926	926	0
225	20240219	152100	530330491	926	926	926	926	0
226	20240219	152000	530330491	926	926	926	926	0
227	20240219	151900	530330491	926	926	927	925	104
228	20240219	151800	530234286	927	927	928	924	2418
229	20240219	151700	527996128	927	927	927	926	523
230	20240219	151600	527511327	923	926	927	923	2711
231	20240219	151500	525008776	927	927	927	926	204
232	20240219	151400	524819670	927	926	927	923	2591
233	20240219	151300	522420793	926	926	926	926	0
234	20240219	151200	522420793	926	925	926	922	9867
235	20240219	151100	513299277	925	923	925	923	4745
236	20240219	151000	508918415	923	922	924	922	1420
237	20240219	150900	507607679	924	924	924	924	0
238	20240219	150800	507607679	924	924	924	922	3201
239	20240219	150700	504652355	924	924	924	924	51
240	20240219	150600	504605231	922	922	922	922	114
241	20240219	150500	504500123	922	924	924	922	146
242	20240219	150400	504365480	923	923	923	923	20
243	20240219	150300	504347020	924	924	924	924	0
244	20240219	150200	504347020	924	922	924	922	81
245	20240219	150100	504272336	922	922	922	922	2305
246	20240219	150000	502147126	922	923	923	922	2483
247	20240219	145900	499857594	923	923	923	923	0
248	20240219	145800	499857594	923	923	923	923	2155
249	20240219	145700	497868529	922	923	923	922	4926
250	20240219	145600	493326097	922	922	922	922	0
251	20240219	145500	493326097	922	922	922	922	0
252	20240219	145400	493326097	922	922	922	922	11
253	20240219	145300	493315955	922	924	924	922	132
254	20240219	145200	493194051	924	924	924	924	0
255	20240219	145100	493194051	924	924	924	924	0
256	20240219	145000	493194051	924	923	924	921	20001
257	20240219	144900	474758051	923	923	923	923	29
258	20240219	144800	474731284	923	923	923	923	3741
259	20240219	144700	471278341	924	924	924	924	5
260	20240219	144600	471273721	924	924	924	924	16
261	20240219	144500	471258937	924	923	924	923	1360
262	20240219	144400	470003597	923	923	923	923	0
263	20240219	144300	470003597	923	923	923	923	502
264	20240219	144200	469540251	923	923	923	923	435
265	20240219	144100	469138746	924	924	924	924	100
266	20240219	144000	469046346	923	923	924	923	3779
267	20240219	143900	465558174	923	923	923	923	0
268	20240219	143800	465558174	923	923	923	923	1
269	20240219	143700	465557251	923	923	923	923	828
270	20240219	143600	464793007	924	924	924	924	10
271	20240219	143500	464783767	924	924	924	924	77
272	20240219	143400	464712619	924	924	924	924	107
273	20240219	143300	464613751	925	925	925	925	611
274	20240219	143200	464048576	925	924	925	923	2133
275	20240219	143100	462078685	925	925	925	925	0
276	20240219	143000	462078685	925	925	925	925	0
277	20240219	142900	462078685	925	925	925	925	0
278	20240219	142800	462078685	925	924	926	922	5384
279	20240219	142700	457110560	925	925	925	925	53
280	20240219	142600	457061535	926	926	926	926	50
281	20240219	142500	457015235	925	925	925	925	29
282	20240219	142400	456988410	925	925	925	925	0
283	20240219	142300	456988410	925	925	925	925	650
284	20240219	142200	456387160	925	925	925	925	0
285	20240219	142100	456387160	925	925	925	925	0
286	20240219	142000	456387160	925	925	925	925	0
287	20240219	141900	456387160	925	925	925	925	234
288	20240219	141800	456170710	925	925	925	925	4
289	20240219	141700	456167010	926	926	926	926	9
290	20240219	141600	456158676	925	925	925	925	92
291	20240219	141500	456073576	925	925	925	925	3
292	20240219	141400	456070801	926	926	926	926	0
293	20240219	141300	456070801	926	924	926	924	29
294	20240219	141200	456043985	923	923	923	923	219
295	20240219	141100	455841848	925	925	925	925	0
296	20240219	141000	455841848	925	925	925	925	4
297	20240219	140900	455838148	926	926	926	926	0
298	20240219	140800	455838148	926	926	926	926	0
299	20240219	140700	455838148	926	926	926	926	200
300	20240219	140600	455652948	926	926	926	926	0
301	20240219	140500	455652948	926	925	926	923	10261
302	20240219	140400	446175492	926	926	926	926	0
303	20240219	140300	446175492	926	926	926	926	50
304	20240219	140200	446129192	926	926	926	926	0
305	20240219	140100	446129192	926	926	926	926	0
306	20240219	140000	446129192	926	926	926	926	0
307	20240219	135900	446129192	926	926	926	926	0
308	20240219	135800	446129192	926	926	926	926	0
309	20240219	135700	446129192	926	926	926	926	1
310	20240219	135600	446128266	926	925	926	925	21
311	20240219	135500	446108839	924	924	924	924	150
312	20240219	135400	445970239	925	925	925	925	1
313	20240219	135300	445969314	923	923	923	923	0
314	20240219	135200	445969314	923	924	924	923	543
315	20240219	135100	445468024	923	926	926	923	18473
316	20240219	135000	428410205	926	926	926	926	0
317	20240219	134900	428410205	926	926	926	926	1
318	20240219	134800	428409279	925	926	926	925	20000
319	20240219	134700	409908730	926	926	926	926	0
320	20240219	134600	409908730	926	926	926	926	0
321	20240219	134500	409908730	926	926	926	926	151
322	20240219	134400	409768904	926	926	926	926	0
323	20240219	134300	409768904	926	925	926	925	13146
324	20240219	134200	397608829	926	925	926	925	363
325	20240219	134100	397273053	926	926	926	926	2
326	20240219	134000	397271201	926	926	926	926	100
327	20240219	133900	397178601	926	926	926	924	10327
328	20240219	133800	387627983	926	925	926	925	4
329	20240219	133700	387624280	926	926	926	926	430
330	20240219	133600	387226100	926	926	926	926	110
331	20240219	133500	387124240	926	925	926	925	5363
332	20240219	133400	382163415	926	925	926	925	3301
333	20240219	133300	379109989	925	925	925	925	1
334	20240219	133200	379109064	925	926	926	925	21
335	20240219	133100	379089619	926	926	926	926	2153
336	20240219	133000	377095941	926	926	926	926	10
337	20240219	132900	377086681	927	927	927	927	0
338	20240219	132800	377086681	927	927	927	927	0
339	20240219	132700	377086681	927	927	927	927	100
340	20240219	132600	376993981	927	927	927	927	0
341	20240219	132500	376993981	927	927	927	927	40
342	20240219	132400	376956901	926	926	926	926	568
343	20240219	132300	376430933	927	927	927	927	521
344	20240219	132200	375947966	927	927	927	927	1
345	20240219	132100	375947039	927	927	927	927	11
346	20240219	132000	375936842	926	926	926	926	21
347	20240219	131900	375917396	927	927	927	927	0
348	20240219	131800	375917396	927	927	927	927	1
349	20240219	131700	375916469	927	927	927	927	0
350	20240219	131600	375916469	927	927	927	927	0
351	20240219	131500	375916469	927	927	927	927	0
352	20240219	131400	375916469	927	927	927	927	0
353	20240219	131300	375916469	927	926	927	926	520
354	20240219	131200	375434929	927	927	927	927	0
355	20240219	131100	375434929	927	927	927	927	0
356	20240219	131000	375434929	927	927	927	927	0
357	20240219	130900	375434929	927	927	927	927	0
358	20240219	130800	375434929	927	927	927	927	0
359	20240219	130700	375434929	927	926	927	925	3355
360	20240219	130600	372329892	926	926	926	926	131
361	20240219	130500	372208586	926	926	926	926	1
362	20240219	130400	372207660	926	926	926	926	0
363	20240219	130300	372207660	926	926	926	926	0
364	20240219	130200	372207660	926	926	926	926	0
365	20240219	130100	372207660	926	926	926	926	0
366	20240219	130000	372207660	926	926	926	926	0
367	20240219	125900	372207660	926	926	926	926	2
368	20240219	125800	372205808	926	926	926	926	5
369	20240219	125700	372201178	927	927	927	927	7
370	20240219	125600	372194689	926	926	926	926	0
371	20240219	125500	372194689	926	926	926	926	1
372	20240219	125400	372193763	927	927	927	927	1
373	20240219	125300	372192836	927	927	927	927	0
374	20240219	125200	372192836	927	927	927	927	0
375	20240219	125100	372192836	927	927	927	927	8
376	20240219	125000	372185420	926	926	926	926	0
377	20240219	124900	372185420	926	926	926	926	333
378	20240219	124800	371877062	926	926	926	926	0
379	20240219	124700	371877062	926	926	926	926	20
380	20240219	124600	371858542	927	927	927	927	0
381	20240219	124500	371858542	927	927	927	927	11
382	20240219	124400	371848345	927	927	927	926	2199
383	20240219	124300	369811472	927	927	927	927	3
384	20240219	124200	369808691	927	927	927	927	846
385	20240219	124100	369024449	930	930	930	930	0
386	20240219	124000	369024449	930	931	931	930	170
387	20240219	123900	368866346	929	929	929	929	1183
388	20240219	123800	367767339	929	929	929	929	36
389	20240219	123700	367733895	930	930	930	930	0
390	20240219	123600	367733895	930	930	930	930	1002
391	20240219	123500	366802035	927	928	930	927	712
392	20240219	123400	366141996	928	928	928	928	100
393	20240219	123300	366049196	928	928	928	928	1
394	20240219	123200	366048268	928	928	928	928	2000
395	20240219	123100	364192268	928	928	928	928	100
396	20240219	123000	364099468	928	928	928	928	3171
397	20240219	122900	361156780	928	928	928	928	65
398	20240219	122800	361096460	928	928	928	928	100
399	20240219	122700	361003660	928	928	928	928	0
400	20240219	122600	361003660	928	928	928	928	0
401	20240219	122500	361003660	928	928	928	928	45
402	20240219	122400	360961900	928	928	928	928	269
403	20240219	122300	360712268	928	928	928	928	0
404	20240219	122200	360712268	928	926	928	926	741
405	20240219	122100	360026004	927	927	927	927	400
406	20240219	122000	359655204	927	927	927	927	0
407	20240219	121900	359655204	927	927	927	927	0
408	20240219	121800	359655204	927	927	927	927	500
409	20240219	121700	359191704	927	927	927	927	2000
410	20240219	121600	357337704	927	927	927	927	11
411	20240219	121500	357327507	926	926	926	926	0
412	20240219	121400	357327507	926	926	926	926	900
413	20240219	121300	356494107	927	927	927	927	200
414	20240219	121200	356308707	926	927	927	926	25
415	20240219	121100	356285554	925	925	925	925	0
416	20240219	121000	356285554	925	925	925	925	0
417	20240219	120900	356285554	925	926	926	925	619
418	20240219	120800	355712978	925	925	925	925	1
419	20240219	120700	355712053	927	926	927	925	752
420	20240219	120600	355015892	926	926	926	926	0
421	20240219	120500	355015892	926	926	926	926	1
422	20240219	120400	355014966	926	925	926	925	936
423	20240219	120300	354148980	926	926	926	926	0
424	20240219	120200	354148980	926	925	926	925	1646
425	20240219	120100	352625822	925	926	926	925	1961
426	20240219	120000	350810736	927	927	927	927	968
427	20240219	115900	349913400	926	926	926	926	939
428	20240219	115800	349043886	926	926	926	926	1061
429	20240219	115700	348061400	926	926	926	926	0
430	20240219	115600	348061400	926	926	926	926	1
431	20240219	115500	348060474	927	927	927	927	0
432	20240219	115400	348060474	927	926	927	926	51
433	20240219	115300	348013247	925	925	925	925	433
434	20240219	115200	347612722	925	925	925	925	212
435	20240219	115100	347416622	928	928	928	928	0
436	20240219	115000	347416622	928	928	928	928	16
437	20240219	114900	347401774	928	928	928	928	0
438	20240219	114800	347401774	928	928	928	928	50
439	20240219	114700	347355374	928	928	928	928	35
440	20240219	114600	347322894	928	928	928	928	0
441	20240219	114500	347322894	928	928	928	928	0
442	20240219	114400	347322894	928	928	928	928	0
443	20240219	114300	347322894	928	925	928	924	568
444	20240219	114200	346798057	928	928	928	928	202
445	20240219	114100	346610601	928	924	928	924	1234
446	20240219	114000	345470381	924	924	924	924	285
447	20240219	113900	345207041	924	924	924	924	0
448	20240219	113800	345207041	924	924	924	924	241
449	20240219	113700	344984357	924	926	926	924	14891
450	20240219	113600	331215935	928	928	928	928	3
451	20240219	113500	331213151	928	928	928	928	200
452	20240219	113400	331027551	926	927	927	926	1077
453	20240219	113300	330029177	928	928	928	928	0
454	20240219	113200	330029177	928	927	928	927	14
455	20240219	113100	330016191	928	928	928	928	20
456	20240219	113000	329997631	928	928	928	928	0
457	20240219	112900	329997631	928	928	928	928	1
458	20240219	112800	329996703	928	928	928	928	3
459	20240219	112700	329993919	928	928	928	928	1000
460	20240219	112600	329065919	928	928	928	928	1
461	20240219	112500	329064991	928	928	928	928	1
462	20240219	112400	329064063	928	928	928	928	3
463	20240219	112300	329061279	928	928	928	928	0
464	20240219	112200	329061279	928	928	928	928	1
465	20240219	112100	329060351	925	925	925	925	0
466	20240219	112000	329060351	925	925	925	925	227
467	20240219	111900	328850376	928	928	928	928	1
468	20240219	111800	328849448	925	925	925	925	500
469	20240219	111700	328386948	928	927	928	927	7
470	20240219	111600	328380457	925	925	925	925	0
471	20240219	111500	328380457	925	925	925	925	0
472	20240219	111400	328380457	925	925	925	925	0
473	20240219	111300	328380457	925	925	925	925	8
474	20240219	111200	328373057	925	925	925	925	1000
475	20240219	111100	327448057	925	925	925	925	0
476	20240219	111000	327448057	925	925	925	925	140
477	20240219	110900	327318557	925	926	926	925	348
478	20240219	110800	326996609	927	928	928	927	37
479	20240219	110700	326962283	928	928	928	928	0
480	20240219	110600	326962283	928	928	928	928	0
481	20240219	110500	326962283	928	927	928	927	13
482	20240219	110400	326950227	927	927	927	927	2410
483	20240219	110300	324716157	924	927	927	924	24606
484	20240219	110200	301968128	926	926	927	926	3240
485	20240219	110100	298967656	927	928	928	927	244
486	20240219	110000	298741422	928	928	928	928	0
487	20240219	105900	298741422	928	928	928	928	1
488	20240219	105800	298740494	928	928	928	928	3
489	20240219	105700	298737710	928	928	928	928	68
490	20240219	105600	298674606	928	929	929	928	2216
491	20240219	105500	296617876	929	929	929	929	955
492	20240219	105400	295730681	929	929	929	929	45
493	20240219	105300	295688876	931	929	931	929	641
494	20240219	105200	295092149	929	931	931	929	609
495	20240219	105100	294525780	931	931	931	931	0
496	20240219	105000	294525780	931	931	931	931	0
497	20240219	104900	294525780	931	931	931	931	12
498	20240219	104800	294514608	932	932	932	932	0
499	20240219	104700	294514608	932	926	932	926	38
500	20240219	104600	294479366	932	926	932	926	5904
501	20240219	104500	288983707	926	926	926	926	153
502	20240219	104400	288842029	926	926	926	926	105
503	20240219	104300	288744799	926	925	926	925	547
504	20240219	104200	288238819	925	926	926	925	3232
505	20240219	104100	285249209	926	925	929	925	14046
506	20240219	104000	272232616	925	925	926	925	127
507	20240219	103900	272115111	926	925	926	925	75
508	20240219	103800	272045664	926	926	926	925	62
509	20240219	103700	271988254	926	926	926	926	1000
510	20240219	103600	271062254	926	926	926	926	300
511	20240219	103500	270784454	926	925	926	925	392
512	20240219	103400	270421663	925	926	926	925	11068
513	20240219	103300	260174776	926	928	928	926	6114
514	20240219	103200	254507017	929	927	929	927	6
515	20240219	103100	254501445	927	928	929	927	34
516	20240219	103000	254469888	930	930	930	930	0
517	20240219	102900	254469888	930	930	930	930	0
518	20240219	102800	254469888	930	930	930	930	0
519	20240219	102700	254469888	930	928	930	928	2
520	20240219	102600	254468030	926	927	927	926	9195
521	20240219	102500	245951810	928	928	928	928	844
522	20240219	102400	245168578	928	928	928	928	1
523	20240219	102300	245167650	928	927	928	927	594
524	20240219	102200	244616962	928	928	928	928	110
525	20240219	102100	244514882	930	930	930	930	0
526	20240219	102000	244514882	930	928	930	927	4450
527	20240219	101900	240380717	928	930	930	928	1635
528	20240219	101800	238863433	928	930	930	928	41
529	20240219	101700	238825383	930	930	930	930	0
530	20240219	101600	238825383	930	930	930	930	842
531	20240219	101500	238042323	930	930	930	930	504
532	20240219	101400	237573603	930	930	930	930	50
533	20240219	101300	237527103	931	931	931	931	0
534	20240219	101200	237527103	931	931	931	928	12
535	20240219	101100	237515952	927	929	930	927	23455
536	20240219	101000	215749031	929	929	929	929	2518
537	20240219	100900	213409809	929	929	929	929	10
538	20240219	100800	213400519	929	929	929	929	1076
539	20240219	100700	212400915	929	929	929	929	3
540	20240219	100600	212398128	929	930	930	929	123
541	20240219	100500	212283850	929	929	929	929	150
542	20240219	100400	212144500	930	930	930	930	1
543	20240219	100300	212143570	930	930	930	930	9
544	20240219	100200	212135200	930	929	930	929	8
545	20240219	100100	212127765	929	929	929	929	1
546	20240219	100000	212126836	929	929	929	929	100
547	20240219	095900	212033936	928	928	928	928	0
548	20240219	095800	212033936	928	928	928	928	0
549	20240219	095700	212033936	928	928	928	928	0
550	20240219	095600	212033936	928	929	929	928	2000
551	20240219	095500	210175961	929	930	930	929	190
552	20240219	095400	209999421	930	930	930	930	138
553	20240219	095300	209871081	930	930	930	930	24
554	20240219	095200	209848761	930	927	930	927	425
555	20240219	095100	209454771	930	927	930	927	15545
556	20240219	095000	195025503	927	928	928	927	4134
557	20240219	094900	191191151	929	929	929	929	7
558	20240219	094800	191184648	929	929	929	929	12
559	20240219	094700	191173500	929	928	929	927	6876
560	20240219	094600	184794422	928	927	928	925	6066
561	20240219	094500	179180337	928	928	928	928	22
562	20240219	094400	179159921	928	926	928	926	1347
563	20240219	094300	177912581	926	928	928	926	157
564	20240219	094200	177767094	928	928	928	928	22
565	20240219	094100	177746678	928	928	928	926	3978
566	20240219	094000	174062588	928	928	928	928	650
567	20240219	093900	173459388	928	928	928	928	3560
568	20240219	093800	170155708	928	928	928	928	300
569	20240219	093700	169877308	928	926	928	926	3671
570	20240219	093600	166475962	928	926	928	926	6095
571	20240219	093500	160829465	926	926	926	926	1287
572	20240219	093400	159637703	926	927	927	925	4269
573	20240219	093300	155683375	928	927	928	927	456
574	20240219	093200	155260518	927	927	927	927	58
575	20240219	093100	155206752	927	926	927	926	1265
576	20240219	093000	154035312	926	926	928	926	1093
577	20240219	092900	153023090	928	928	928	926	282
578	20240219	092800	152761646	929	927	929	927	103
579	20240219	092700	152666047	927	926	927	926	5416
580	20240219	092600	147650829	926	927	927	926	4890
581	20240219	092500	143118685	927	927	928	927	658
582	20240219	092400	142508705	927	927	927	927	276
583	20240219	092300	142252853	928	928	928	928	300
584	20240219	092200	141974453	928	928	928	927	2107
585	20240219	092100	140019264	930	929	930	928	4491
586	20240219	092000	135850308	929	929	929	929	1
587	20240219	091900	135849379	929	929	929	929	2970
588	20240219	091800	133090249	929	930	930	929	1825
589	20240219	091700	131393055	930	930	931	930	270
590	20240219	091600	131141916	930	928	930	928	95
591	20240219	091500	131053754	931	930	931	925	21699
592	20240219	091400	110949185	930	928	930	928	658
593	20240219	091300	110337291	931	927	931	927	17555
594	20240219	091200	94019331	927	927	927	926	6608
595	20240219	091100	87893719	927	929	929	927	18726
596	20240219	091000	70518300	929	928	931	928	1077
597	20240219	090900	69517939	928	930	932	928	7122
598	20240219	090800	62897940	931	931	932	929	31394
599	20240219	090700	33704887	931	932	933	931	3389
600	20240219	090600	30547425	932	933	933	932	1296
601	20240219	090500	29338707	932	932	935	930	3863
602	20240219	090400	25741530	932	931	936	930	2423
603	20240219	090300	23486522	931	932	933	931	2972
604	20240219	090200	20717256	935	933	935	933	2926
605	20240219	090100	17985104	928	927	929	927	7442
606	20240219	090000	11073075	927	934	934	927	11861