KissMeData/085310/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195300	126955915	956	956	956	956	677
3	20240219	195200	126955915	956	956	956	956	0
4	20240219	195100	126955915	956	956	956	956	0
5	20240219	195000	126955915	956	956	956	956	0
6	20240219	194900	126955915	956	956	956	956	0
7	20240219	194800	126955915	956	956	956	956	0
8	20240219	194700	126955915	956	956	956	956	0
9	20240219	194600	126955915	956	956	956	956	0
10	20240219	194500	126955915	956	956	956	956	0
11	20240219	194400	126955915	956	956	956	956	0
12	20240219	194300	126955915	956	956	956	956	0
13	20240219	194200	126955915	956	956	956	956	0
14	20240219	194100	126955915	956	956	956	956	0
15	20240219	194000	126955915	956	956	956	956	0
16	20240219	193900	126955915	956	956	956	956	0
17	20240219	193800	126955915	956	956	956	956	0
18	20240219	193700	126955915	956	956	956	956	0
19	20240219	193600	126955915	956	956	956	956	0
20	20240219	193500	126955915	956	956	956	956	0
21	20240219	193400	126955915	956	956	956	956	0
22	20240219	193300	126955915	956	956	956	956	0
23	20240219	193200	126955915	956	956	956	956	0
24	20240219	193100	126955915	956	956	956	956	0
25	20240219	193000	126955915	956	956	956	956	0
26	20240219	192900	126955915	956	956	956	956	0
27	20240219	192800	126955915	956	956	956	956	0
28	20240219	192700	126955915	956	956	956	956	0
29	20240219	192600	126955915	956	956	956	956	0
30	20240219	192500	126955915	956	956	956	956	0
31	20240219	192400	126955915	956	956	956	956	0
32	20240219	192300	126955915	956	956	956	956	677
33	20240219	192200	126955915	956	956	956	956	0
34	20240219	192100	126955915	956	956	956	956	0
35	20240219	192000	126955915	956	956	956	956	0
36	20240219	191900	126955915	956	956	956	956	0
37	20240219	191800	126955915	956	956	956	956	0
38	20240219	191700	126955915	956	956	956	956	0
39	20240219	191600	126955915	956	956	956	956	0
40	20240219	191500	126955915	956	956	956	956	0
41	20240219	191400	126955915	956	956	956	956	0
42	20240219	191300	126955915	956	956	956	956	0
43	20240219	191200	126955915	956	956	956	956	0
44	20240219	191100	126955915	956	956	956	956	0
45	20240219	191000	126955915	956	956	956	956	0
46	20240219	190900	126955915	956	956	956	956	0
47	20240219	190800	126955915	956	956	956	956	0
48	20240219	190700	126955915	956	956	956	956	0
49	20240219	190600	126955915	956	956	956	956	0
50	20240219	190500	126955915	956	956	956	956	0
51	20240219	190400	126955915	956	956	956	956	0
52	20240219	190300	126955915	956	956	956	956	0
53	20240219	190200	126955915	956	956	956	956	0
54	20240219	190100	126955915	956	956	956	956	0
55	20240219	190000	126955915	956	956	956	956	0
56	20240219	185900	126955915	956	956	956	956	0
57	20240219	185800	126955915	956	956	956	956	0
58	20240219	185700	126955915	956	956	956	956	0
59	20240219	185600	126955915	956	956	956	956	0
60	20240219	185500	126955915	956	956	956	956	0
61	20240219	185400	126955915	956	956	956	956	0
62	20240219	185300	126955915	956	956	956	956	677
63	20240219	185200	126955915	956	956	956	956	0
64	20240219	185100	126955915	956	956	956	956	0
65	20240219	185000	126955915	956	956	956	956	0
66	20240219	184900	126955915	956	956	956	956	0
67	20240219	184800	126955915	956	956	956	956	0
68	20240219	184700	126955915	956	956	956	956	0
69	20240219	184600	126955915	956	956	956	956	0
70	20240219	184500	126955915	956	956	956	956	0
71	20240219	184400	126955915	956	956	956	956	0
72	20240219	184300	126955915	956	956	956	956	0
73	20240219	184200	126955915	956	956	956	956	0
74	20240219	184100	126955915	956	956	956	956	0
75	20240219	184000	126955915	956	956	956	956	0
76	20240219	183900	126955915	956	956	956	956	0
77	20240219	183800	126955915	956	956	956	956	0
78	20240219	183700	126955915	956	956	956	956	0
79	20240219	183600	126955915	956	956	956	956	0
80	20240219	183500	126955915	956	956	956	956	0
81	20240219	183400	126955915	956	956	956	956	0
82	20240219	183300	126955915	956	956	956	956	0
83	20240219	183200	126955915	956	956	956	956	0
84	20240219	183100	126955915	956	956	956	956	0
85	20240219	183000	126955915	956	956	956	956	0
86	20240219	182900	126955915	956	956	956	956	0
87	20240219	182800	126955915	956	956	956	956	0
88	20240219	182700	126955915	956	956	956	956	0
89	20240219	182600	126955915	956	956	956	956	0
90	20240219	182500	126955915	956	956	956	956	0
91	20240219	182400	126955915	956	956	956	956	0
92	20240219	182300	126955915	956	956	956	956	677
93	20240219	182200	126955915	956	956	956	956	0
94	20240219	182100	126955915	956	956	956	956	0
95	20240219	182000	126955915	956	956	956	956	0
96	20240219	181900	126955915	956	956	956	956	0
97	20240219	181800	126955915	956	956	956	956	0
98	20240219	181700	126955915	956	956	956	956	0
99	20240219	181600	126955915	956	956	956	956	0
100	20240219	181500	126955915	956	956	956	956	0
101	20240219	181400	126955915	956	956	956	956	0
102	20240219	181300	126955915	956	956	956	956	0
103	20240219	181200	126955915	956	956	956	956	0
104	20240219	181100	126955915	956	956	956	956	0
105	20240219	181000	126955915	956	956	956	956	0
106	20240219	180900	126955915	956	956	956	956	0
107	20240219	180800	126955915	956	956	956	956	0
108	20240219	180700	126955915	956	956	956	956	0
109	20240219	180600	126955915	956	956	956	956	0
110	20240219	180500	126955915	956	956	956	956	0
111	20240219	180400	126955915	956	956	956	956	0
112	20240219	180300	126955915	956	956	956	956	0
113	20240219	180200	126955915	956	956	956	956	0
114	20240219	180100	126955915	956	956	956	956	0
115	20240219	180000	126955915	956	956	956	956	0
116	20240219	175900	126955915	956	956	956	956	0
117	20240219	175800	126955915	956	956	956	956	0
118	20240219	175700	126955915	956	956	956	956	0
119	20240219	175600	126955915	956	956	956	956	0
120	20240219	175500	126955915	956	956	956	956	0
121	20240219	175400	126955915	956	956	956	956	0
122	20240219	175300	126955915	956	956	956	956	677
123	20240219	175200	126955915	956	956	956	956	0
124	20240219	175100	126955915	956	956	956	956	0
125	20240219	175000	126955915	956	956	956	956	0
126	20240219	174900	126955915	956	956	956	956	0
127	20240219	174800	126955915	956	956	956	956	0
128	20240219	174700	126955915	956	956	956	956	0
129	20240219	174600	126955915	956	956	956	956	0
130	20240219	174500	126955915	956	956	956	956	0
131	20240219	174400	126955915	956	956	956	956	0
132	20240219	174300	126955915	956	956	956	956	0
133	20240219	174200	126955915	956	956	956	956	0
134	20240219	174100	126955915	956	956	956	956	0
135	20240219	174000	126955915	956	956	956	956	0
136	20240219	173900	126955915	956	956	956	956	0
137	20240219	173800	126955915	956	956	956	956	0
138	20240219	173700	126955915	956	956	956	956	0
139	20240219	173600	126955915	956	956	956	956	0
140	20240219	173500	126955915	956	956	956	956	0
141	20240219	173400	126955915	956	956	956	956	0
142	20240219	173300	126955915	956	956	956	956	0
143	20240219	173200	126955915	956	956	956	956	0
144	20240219	173100	126955915	956	956	956	956	0
145	20240219	173000	126955915	956	956	956	956	0
146	20240219	172900	126955915	956	956	956	956	0
147	20240219	172800	126955915	956	956	956	956	0
148	20240219	172700	126955915	956	956	956	956	0
149	20240219	172600	126955915	956	956	956	956	0
150	20240219	172500	126955915	956	956	956	956	0
151	20240219	172400	126955915	956	956	956	956	0
152	20240219	172300	126955915	956	956	956	956	677
153	20240219	172200	126955915	956	956	956	956	0
154	20240219	172100	126955915	956	956	956	956	0
155	20240219	172000	126955915	956	956	956	956	0
156	20240219	171900	126955915	956	956	956	956	0
157	20240219	171800	126955915	956	956	956	956	0
158	20240219	171700	126955915	956	956	956	956	0
159	20240219	171600	126955915	956	956	956	956	0
160	20240219	171500	126955915	956	956	956	956	0
161	20240219	171400	126955915	956	956	956	956	0
162	20240219	171300	126955915	956	956	956	956	0
163	20240219	171200	126955915	956	956	956	956	0
164	20240219	171100	126955915	956	956	956	956	0
165	20240219	171000	126955915	956	956	956	956	0
166	20240219	170900	126955915	956	956	956	956	0
167	20240219	170800	126955915	956	956	956	956	0
168	20240219	170700	126955915	956	956	956	956	0
169	20240219	170600	126955915	956	956	956	956	0
170	20240219	170500	126955915	956	956	956	956	0
171	20240219	170400	126955915	956	956	956	956	0
172	20240219	170300	126955915	956	956	956	956	0
173	20240219	170200	126955915	956	956	956	956	0
174	20240219	170100	126955915	956	956	956	956	0
175	20240219	170000	126955915	956	956	956	956	0
176	20240219	165900	126955915	956	956	956	956	0
177	20240219	165800	126955915	956	956	956	956	0
178	20240219	165700	126955915	956	956	956	956	0
179	20240219	165600	126955915	956	956	956	956	0
180	20240219	165500	126955915	956	956	956	956	0
181	20240219	165400	126955915	956	956	956	956	0
182	20240219	165300	126955915	956	956	956	956	677
183	20240219	165200	126955915	956	956	956	956	0
184	20240219	165100	126955915	956	956	956	956	0
185	20240219	165000	126955915	956	956	956	956	0
186	20240219	164900	126955915	956	956	956	956	0
187	20240219	164800	126955915	956	956	956	956	0
188	20240219	164700	126955915	956	956	956	956	0
189	20240219	164600	126955915	956	956	956	956	0
190	20240219	164500	126955915	956	956	956	956	0
191	20240219	164400	126955915	956	956	956	956	0
192	20240219	164300	126955915	956	956	956	956	0
193	20240219	164200	126955915	956	956	956	956	0
194	20240219	164100	126955915	956	956	956	956	0
195	20240219	164000	126955915	956	956	956	956	0
196	20240219	163900	126955915	956	956	956	956	0
197	20240219	163800	126955915	956	956	956	956	0
198	20240219	163700	126955915	956	956	956	956	0
199	20240219	163600	126955915	956	956	956	956	0
200	20240219	163500	126955915	956	956	956	956	0
201	20240219	163400	126955915	956	956	956	956	0
202	20240219	163300	126955915	956	956	956	956	0
203	20240219	163200	126955915	956	956	956	956	0
204	20240219	163100	126955915	956	956	956	956	0
205	20240219	163000	126955915	956	956	956	956	0
206	20240219	162900	126955915	956	956	956	956	0
207	20240219	162800	126955915	956	956	956	956	0
208	20240219	162700	126955915	956	956	956	956	0
209	20240219	162600	126955915	956	956	956	956	0
210	20240219	162500	126955915	956	956	956	956	0
211	20240219	162400	126955915	956	956	956	956	0
212	20240219	162300	126955915	956	956	956	956	677
213	20240219	162200	126955915	956	956	956	956	0
214	20240219	162100	126955915	956	956	956	956	0
215	20240219	162000	126955915	956	956	956	956	0
216	20240219	161900	126955915	956	956	956	956	0
217	20240219	161800	126955915	956	956	956	956	0
218	20240219	161700	126955915	956	956	956	956	0
219	20240219	161600	126955915	956	956	956	956	0
220	20240219	161500	126955915	956	956	956	956	0
221	20240219	161400	126955915	956	956	956	956	0
222	20240219	161300	126955915	956	956	956	956	0
223	20240219	161200	126955915	956	956	956	956	0
224	20240219	161100	126955915	956	956	956	956	0
225	20240219	161000	126955915	956	956	956	956	0
226	20240219	160900	126955915	956	956	956	956	0
227	20240219	160800	126955915	956	956	956	956	0
228	20240219	160700	126955915	956	956	956	956	0
229	20240219	160600	126955915	956	956	956	956	0
230	20240219	160500	126955915	956	956	956	956	0
231	20240219	160400	126955915	956	956	956	956	0
232	20240219	160300	126955915	956	956	956	956	0
233	20240219	160200	126955915	956	956	956	956	0
234	20240219	160100	126955915	956	956	956	956	0
235	20240219	160000	126955915	956	956	956	956	0
236	20240219	155900	126955915	956	956	956	956	0
237	20240219	155800	126955915	956	956	956	956	0
238	20240219	155700	126955915	956	956	956	956	0
239	20240219	155600	126955915	956	956	956	956	0
240	20240219	155500	126955915	956	956	956	956	0
241	20240219	155400	126955915	956	956	956	956	0
242	20240219	155300	126955915	956	956	956	956	677
243	20240219	155200	126955915	956	956	956	956	0
244	20240219	155100	126955915	956	956	956	956	0
245	20240219	155000	126955915	956	956	956	956	0
246	20240219	154900	126955915	956	956	956	956	0
247	20240219	154800	126955915	956	956	956	956	0
248	20240219	154700	126955915	956	956	956	956	0
249	20240219	154600	126955915	956	956	956	956	0
250	20240219	154500	126955915	956	956	956	956	0
251	20240219	154400	126955915	956	956	956	956	0
252	20240219	154300	126955915	956	956	956	956	0
253	20240219	154200	126955915	956	956	956	956	0
254	20240219	154100	126955915	956	956	956	956	0
255	20240219	154000	126955915	956	956	956	956	0
256	20240219	153900	126955915	956	956	956	956	0
257	20240219	153800	126955915	956	956	956	956	0
258	20240219	153700	126955915	956	956	956	956	0
259	20240219	153600	126955915	956	956	956	956	0
260	20240219	153500	126955915	956	956	956	956	0
261	20240219	153400	126955915	956	956	956	956	0
262	20240219	153300	126955915	956	956	956	956	0
263	20240219	153200	126955915	956	956	956	956	0
264	20240219	153100	126955915	956	956	956	956	0
265	20240219	153000	126955915	956	956	956	956	677
266	20240219	152900	126308703	955	955	955	955	0
267	20240219	152800	126308703	955	955	955	955	0
268	20240219	152700	126308703	955	955	955	955	0
269	20240219	152600	126308703	955	955	955	955	0
270	20240219	152500	126308703	955	955	955	955	0
271	20240219	152400	126308703	955	955	955	955	0
272	20240219	152300	126308703	955	955	955	955	0
273	20240219	152200	126308703	955	955	955	955	0
274	20240219	152100	126308703	955	955	955	955	0
275	20240219	152000	126308703	955	955	955	955	0
276	20240219	151900	126308703	955	955	955	955	0
277	20240219	151800	126308703	955	955	955	955	0
278	20240219	151700	126308703	955	955	955	955	0
279	20240219	151600	126308703	955	955	955	955	0
280	20240219	151500	126308703	955	955	955	955	4
281	20240219	151400	126304883	955	955	955	955	0
282	20240219	151300	126304883	955	955	955	955	0
283	20240219	151200	126304883	955	956	956	955	7
284	20240219	151100	126298197	956	956	956	956	1
285	20240219	151000	126297241	956	956	956	956	19
286	20240219	150900	126279077	955	955	955	955	0
287	20240219	150800	126279077	955	955	955	955	0
288	20240219	150700	126279077	955	955	955	955	553
289	20240219	150600	125750962	955	955	955	955	2424
290	20240219	150500	123436042	955	955	955	955	0
291	20240219	150400	123436042	955	955	955	955	0
292	20240219	150300	123436042	955	955	955	955	0
293	20240219	150200	123436042	955	955	955	955	13
294	20240219	150100	123423627	956	956	956	956	0
295	20240219	150000	123423627	956	956	956	956	0
296	20240219	145900	123423627	956	956	956	956	0
297	20240219	145800	123423627	956	956	956	956	0
298	20240219	145700	123423627	956	956	956	956	0
299	20240219	145600	123423627	956	956	956	956	0
300	20240219	145500	123423627	956	956	956	956	1
301	20240219	145400	123422671	955	955	955	955	0
302	20240219	145300	123422671	955	955	955	955	569
303	20240219	145200	122879276	956	956	956	956	0
304	20240219	145100	122879276	956	956	956	956	0
305	20240219	145000	122879276	956	956	956	956	2
306	20240219	144900	122877364	956	956	956	956	12
307	20240219	144800	122865892	956	956	956	956	51
308	20240219	144700	122817136	956	956	956	956	0
309	20240219	144600	122817136	956	956	956	956	0
310	20240219	144500	122817136	956	956	956	956	0
311	20240219	144400	122817136	956	956	956	956	0
312	20240219	144300	122817136	956	956	956	956	105
313	20240219	144200	122716756	956	956	956	956	0
314	20240219	144100	122716756	956	956	956	956	0
315	20240219	144000	122716756	956	956	956	956	0
316	20240219	143900	122716756	956	956	956	956	4
317	20240219	143800	122712932	956	956	956	956	0
318	20240219	143700	122712932	956	956	956	956	0
319	20240219	143600	122712932	956	956	956	956	16
320	20240219	143500	122697636	956	956	956	956	0
321	20240219	143400	122697636	956	956	956	956	0
322	20240219	143300	122697636	956	956	956	956	0
323	20240219	143200	122697636	956	956	956	956	0
324	20240219	143100	122697636	956	956	956	956	0
325	20240219	143000	122697636	956	956	956	956	0
326	20240219	142900	122697636	956	956	956	956	0
327	20240219	142800	122697636	956	956	956	956	0
328	20240219	142700	122697636	956	956	956	956	1
329	20240219	142600	122696680	956	956	956	956	10
330	20240219	142500	122687120	956	956	956	956	2
331	20240219	142400	122685208	956	956	956	956	0
332	20240219	142300	122685208	956	956	956	956	0
333	20240219	142200	122685208	956	956	956	956	0
334	20240219	142100	122685208	956	956	956	956	0
335	20240219	142000	122685208	956	956	956	956	0
336	20240219	141900	122685208	956	956	956	956	0
337	20240219	141800	122685208	956	956	956	956	0
338	20240219	141700	122685208	956	956	956	956	2
339	20240219	141600	122683296	956	956	956	956	0
340	20240219	141500	122683296	956	956	956	956	0
341	20240219	141400	122683296	956	956	956	956	0
342	20240219	141300	122683296	956	956	956	956	0
343	20240219	141200	122683296	956	956	956	956	0
344	20240219	141100	122683296	956	956	956	956	1
345	20240219	141000	122682340	956	956	956	956	4
346	20240219	140900	122678516	956	956	956	956	1
347	20240219	140800	122677560	956	956	956	956	2
348	20240219	140700	122675648	956	956	956	956	0
349	20240219	140600	122675648	956	956	956	956	0
350	20240219	140500	122675648	956	956	956	956	1
351	20240219	140400	122674692	955	955	955	955	20
352	20240219	140300	122655592	956	956	956	956	0
353	20240219	140200	122655592	956	956	956	956	0
354	20240219	140100	122655592	956	956	956	956	0
355	20240219	140000	122655592	956	956	956	956	0
356	20240219	135900	122655592	956	956	956	956	0
357	20240219	135800	122655592	956	956	956	956	0
358	20240219	135700	122655592	956	956	956	956	12
359	20240219	135600	122644120	956	956	956	956	30
360	20240219	135500	122615440	956	956	956	956	31
361	20240219	135400	122585804	955	956	956	955	510
362	20240219	135300	122098254	956	956	956	956	0
363	20240219	135200	122098254	956	956	956	956	0
364	20240219	135100	122098254	956	956	956	956	0
365	20240219	135000	122098254	956	956	956	956	0
366	20240219	134900	122098254	956	956	956	956	1
367	20240219	134800	122097298	956	956	956	956	0
368	20240219	134700	122097298	956	956	956	956	0
369	20240219	134600	122097298	956	956	956	956	4562
370	20240219	134500	117736026	957	957	957	957	854
371	20240219	134400	116918748	957	957	957	957	0
372	20240219	134300	116918748	957	957	957	957	0
373	20240219	134200	116918748	957	957	957	957	55
374	20240219	134100	116866113	957	957	957	957	0
375	20240219	134000	116866113	957	957	957	957	0
376	20240219	133900	116866113	957	957	957	957	0
377	20240219	133800	116866113	957	957	957	957	0
378	20240219	133700	116866113	957	957	957	957	0
379	20240219	133600	116866113	957	957	957	957	50
380	20240219	133500	116818263	957	957	957	957	0
381	20240219	133400	116818263	957	957	957	957	21
382	20240219	133300	116798166	957	957	957	957	0
383	20240219	133200	116798166	957	957	957	957	0
384	20240219	133100	116798166	957	957	957	957	0
385	20240219	133000	116798166	957	956	958	956	522
386	20240219	132900	116299059	957	957	957	957	6
387	20240219	132800	116293317	957	957	957	957	4
388	20240219	132700	116289489	957	957	957	957	309
389	20240219	132600	115993776	958	958	958	958	0
390	20240219	132500	115993776	958	958	958	958	0
391	20240219	132400	115993776	958	958	958	958	0
392	20240219	132300	115993776	958	958	958	958	1
393	20240219	132200	115992818	957	957	957	957	0
394	20240219	132100	115992818	957	957	957	957	0
395	20240219	132000	115992818	957	957	957	957	0
396	20240219	131900	115992818	957	957	957	957	4
397	20240219	131800	115988990	957	957	957	957	312
398	20240219	131700	115690406	957	957	957	957	2
399	20240219	131600	115688492	957	957	957	957	0
400	20240219	131500	115688492	957	957	957	957	0
401	20240219	131400	115688492	957	957	957	957	0
402	20240219	131300	115688492	957	956	957	956	2
403	20240219	131200	115686579	956	956	956	956	3
404	20240219	131100	115683711	956	959	959	956	6401
405	20240219	131000	109558058	959	959	959	959	0
406	20240219	130900	109558058	959	959	959	959	0
407	20240219	130800	109558058	959	959	959	959	0
408	20240219	130700	109558058	959	959	959	959	0
409	20240219	130600	109558058	959	959	959	959	1
410	20240219	130500	109557099	959	959	959	959	0
411	20240219	130400	109557099	959	959	959	959	0
412	20240219	130300	109557099	959	959	959	959	1
413	20240219	130200	109556140	958	958	958	958	0
414	20240219	130100	109556140	958	958	958	958	0
415	20240219	130000	109556140	958	958	958	958	501
416	20240219	125900	109076182	957	957	957	957	0
417	20240219	125800	109076182	957	957	957	957	0
418	20240219	125700	109076182	957	957	957	957	0
419	20240219	125600	109076182	957	957	957	957	0
420	20240219	125500	109076182	957	957	957	957	1
421	20240219	125400	109075225	957	957	957	957	2
422	20240219	125300	109073311	959	959	959	959	0
423	20240219	125200	109073311	959	959	959	959	0
424	20240219	125100	109073311	959	959	959	959	0
425	20240219	125000	109073311	959	959	959	959	0
426	20240219	124900	109073311	959	959	959	959	0
427	20240219	124800	109073311	959	958	959	958	2
428	20240219	124700	109071394	957	957	957	957	0
429	20240219	124600	109071394	957	957	957	957	1
430	20240219	124500	109070437	956	956	956	956	0
431	20240219	124400	109070437	956	956	956	956	9435
432	20240219	124300	100050577	955	955	955	955	2196
433	20240219	124200	97953397	955	955	955	955	0
434	20240219	124100	97953397	955	958	958	955	17968
435	20240219	124000	80783998	958	958	958	958	0
436	20240219	123900	80783998	958	958	958	958	0
437	20240219	123800	80783998	958	958	958	958	0
438	20240219	123700	80783998	958	958	958	958	0
439	20240219	123600	80783998	958	958	958	958	0
440	20240219	123500	80783998	958	958	958	958	0
441	20240219	123400	80783998	958	958	958	958	0
442	20240219	123300	80783998	958	958	958	958	0
443	20240219	123200	80783998	958	957	958	957	559
444	20240219	123100	80248745	956	956	956	956	0
445	20240219	123000	80248745	956	956	956	956	0
446	20240219	122900	80248745	956	956	956	956	2
447	20240219	122800	80246833	956	956	956	956	0
448	20240219	122700	80246833	956	956	956	956	0
449	20240219	122600	80246833	956	956	956	956	0
450	20240219	122500	80246833	956	956	956	956	0
451	20240219	122400	80246833	956	956	956	956	1000
452	20240219	122300	79290833	957	957	957	957	0
453	20240219	122200	79290833	957	957	957	957	0
454	20240219	122100	79290833	957	957	957	957	0
455	20240219	122000	79290833	957	957	957	957	0
456	20240219	121900	79290833	957	957	957	957	0
457	20240219	121800	79290833	957	957	957	957	0
458	20240219	121700	79290833	957	957	957	957	0
459	20240219	121600	79290833	957	957	957	957	0
460	20240219	121500	79290833	957	957	957	957	0
461	20240219	121400	79290833	957	957	957	957	0
462	20240219	121300	79290833	957	957	957	957	1300
463	20240219	121200	78046733	957	957	957	957	0
464	20240219	121100	78046733	957	957	957	957	31
465	20240219	121000	78017066	957	957	957	957	0
466	20240219	120900	78017066	957	957	957	957	0
467	20240219	120800	78017066	957	957	957	957	0
468	20240219	120700	78017066	957	957	957	957	0
469	20240219	120600	78017066	957	957	957	957	0
470	20240219	120500	78017066	957	957	957	957	0
471	20240219	120400	78017066	957	957	957	957	0
472	20240219	120300	78017066	957	957	957	957	13
473	20240219	120200	78004625	957	957	957	957	0
474	20240219	120100	78004625	957	957	957	957	0
475	20240219	120000	78004625	957	957	957	957	0
476	20240219	115900	78004625	957	957	957	957	33
477	20240219	115800	77973044	957	957	957	957	0
478	20240219	115700	77973044	957	957	957	957	55
479	20240219	115600	77920409	957	957	957	957	0
480	20240219	115500	77920409	957	957	957	957	0
481	20240219	115400	77920409	957	957	957	957	0
482	20240219	115300	77920409	957	957	957	957	0
483	20240219	115200	77920409	957	957	957	957	0
484	20240219	115100	77920409	957	957	957	957	0
485	20240219	115000	77920409	957	957	957	957	0
486	20240219	114900	77920409	957	957	957	957	0
487	20240219	114800	77920409	957	957	957	957	0
488	20240219	114700	77920409	957	957	957	957	0
489	20240219	114600	77920409	957	957	957	957	0
490	20240219	114500	77920409	957	957	957	957	0
491	20240219	114400	77920409	957	957	957	957	0
492	20240219	114300	77920409	957	957	957	957	0
493	20240219	114200	77920409	957	957	957	957	4
494	20240219	114100	77916581	957	957	957	957	14
495	20240219	114000	77903183	957	957	957	957	1
496	20240219	113900	77902226	957	957	957	957	1
497	20240219	113800	77901269	956	956	956	956	0
498	20240219	113700	77901269	956	956	956	956	0
499	20240219	113600	77901269	956	956	956	956	1
500	20240219	113500	77900313	956	956	956	956	0
501	20240219	113400	77900313	956	956	956	956	0
502	20240219	113300	77900313	956	956	956	956	0
503	20240219	113200	77900313	956	956	956	956	0
504	20240219	113100	77900313	956	956	956	956	0
505	20240219	113000	77900313	956	956	956	956	0
506	20240219	112900	77900313	956	956	956	956	0
507	20240219	112800	77900313	956	956	956	956	0
508	20240219	112700	77900313	956	956	956	956	0
509	20240219	112600	77900313	956	956	956	956	0
510	20240219	112500	77900313	956	956	956	956	0
511	20240219	112400	77900313	956	956	956	956	0
512	20240219	112300	77900313	956	956	956	956	0
513	20240219	112200	77900313	956	956	956	956	5
514	20240219	112100	77895533	957	957	957	957	0
515	20240219	112000	77895533	957	957	957	957	105
516	20240219	111900	77795048	958	958	958	958	0
517	20240219	111800	77795048	958	958	958	958	0
518	20240219	111700	77795048	958	958	958	958	0
519	20240219	111600	77795048	958	958	958	958	0
520	20240219	111500	77795048	958	958	958	958	1
521	20240219	111400	77794090	956	956	956	956	0
522	20240219	111300	77794090	956	956	956	956	0
523	20240219	111200	77794090	956	956	956	956	0
524	20240219	111100	77794090	956	956	956	956	0
525	20240219	111000	77794090	956	956	956	956	0
526	20240219	110900	77794090	956	956	956	956	0
527	20240219	110800	77794090	956	956	956	956	0
528	20240219	110700	77794090	956	956	956	956	0
529	20240219	110600	77794090	956	956	956	956	0
530	20240219	110500	77794090	956	956	956	956	500
531	20240219	110400	77316090	956	956	956	956	0
532	20240219	110300	77316090	956	956	956	956	0
533	20240219	110200	77316090	956	956	956	956	0
534	20240219	110100	77316090	956	956	956	956	0
535	20240219	110000	77316090	956	956	956	956	8
536	20240219	105900	77308442	955	955	955	955	200
537	20240219	105800	77117442	956	959	959	955	17315
538	20240219	105700	60577921	959	959	959	959	1
539	20240219	105600	60576962	958	958	958	958	0
540	20240219	105500	60576962	958	958	958	958	2
541	20240219	105400	60575046	960	960	960	960	2
542	20240219	105300	60573126	961	960	961	960	376
543	20240219	105200	60212115	958	958	958	958	55
544	20240219	105100	60159425	958	956	958	956	13401
545	20240219	105000	47348067	956	956	956	956	0
546	20240219	104900	47348067	956	956	956	956	0
547	20240219	104800	47348067	956	956	956	956	100
548	20240219	104700	47252467	956	956	956	956	1088
549	20240219	104600	46212339	956	956	956	956	330
550	20240219	104500	45896859	956	956	956	956	0
551	20240219	104400	45896859	956	955	956	955	5200
552	20240219	104300	40928773	955	955	955	955	100
553	20240219	104200	40833273	955	955	955	955	500
554	20240219	104100	40355773	955	955	955	955	0
555	20240219	104000	40355773	955	955	955	955	0
556	20240219	103900	40355773	955	955	955	955	0
557	20240219	103800	40355773	955	955	955	955	0
558	20240219	103700	40355773	955	955	955	955	0
559	20240219	103600	40355773	955	955	955	955	300
560	20240219	103500	40069273	955	955	955	955	1
561	20240219	103400	40068318	955	955	955	955	2
562	20240219	103300	40066408	955	955	955	955	1588
563	20240219	103200	38549868	955	955	955	955	0
564	20240219	103100	38549868	955	955	955	955	113
565	20240219	103000	38441953	955	955	955	955	0
566	20240219	102900	38441953	955	955	955	955	3
567	20240219	102800	38439088	955	955	955	954	463
568	20240219	102700	37996924	955	957	957	955	13000
569	20240219	102600	25579357	957	957	957	957	0
570	20240219	102500	25579357	957	958	958	957	19
571	20240219	102400	25561168	959	959	959	959	3
572	20240219	102300	25558291	959	959	959	959	510
573	20240219	102200	25069201	959	959	959	959	0
574	20240219	102100	25069201	959	959	959	959	3
575	20240219	102000	25066324	957	957	957	957	0
576	20240219	101900	25066324	957	959	959	957	345
577	20240219	101800	24736093	958	960	960	958	4000
578	20240219	101700	20901745	961	961	961	961	0
579	20240219	101600	20901745	961	961	961	961	0
580	20240219	101500	20901745	961	961	961	961	0
581	20240219	101400	20901745	961	961	961	961	133
582	20240219	101300	20773932	962	962	962	962	817
583	20240219	101200	19987978	962	962	962	962	50
584	20240219	101100	19939878	963	963	963	963	11
585	20240219	101000	19929285	963	963	963	963	1
586	20240219	100900	19928322	963	963	963	963	2
587	20240219	100800	19926396	963	963	963	963	10
588	20240219	100700	19916766	963	963	963	963	0
589	20240219	100600	19916766	963	964	964	963	753
590	20240219	100500	19191625	964	964	964	964	0
591	20240219	100400	19191625	964	964	964	964	0
592	20240219	100300	19191625	964	964	964	964	100
593	20240219	100200	19095225	964	964	964	964	51
594	20240219	100100	19046061	964	964	964	964	1
595	20240219	100000	19045097	963	963	963	963	1050
596	20240219	095900	18033947	963	963	963	963	21
597	20240219	095800	18013724	963	963	963	963	28
598	20240219	095700	17986760	962	962	962	962	1
599	20240219	095600	17985798	962	962	962	962	1
600	20240219	095500	17984836	963	963	963	962	52
601	20240219	095400	17934761	962	962	962	962	0
602	20240219	095300	17934761	962	962	962	962	0
603	20240219	095200	17934761	962	962	962	962	0
604	20240219	095100	17934761	962	962	962	962	5
605	20240219	095000	17929951	962	962	962	962	4
606	20240219	094900	17926103	962	963	963	962	131
607	20240219	094800	17800031	963	963	963	963	0
608	20240219	094700	17800031	963	963	963	963	10
609	20240219	094600	17790401	963	963	963	963	0
610	20240219	094500	17790401	963	963	963	963	22
611	20240219	094400	17769215	962	962	962	962	0
612	20240219	094300	17769215	962	962	962	962	0
613	20240219	094200	17769215	962	962	962	962	0
614	20240219	094100	17769215	962	962	962	962	1
615	20240219	094000	17768253	963	963	963	963	23
616	20240219	093900	17746104	963	963	963	962	18
617	20240219	093800	17728771	962	962	962	962	13
618	20240219	093700	17716265	962	962	962	962	13
619	20240219	093600	17703759	962	964	964	962	357
620	20240219	093500	17359635	964	964	964	964	2
621	20240219	093400	17357707	962	962	962	962	1
622	20240219	093300	17356745	962	962	965	962	8
623	20240219	093200	17349034	965	965	965	965	0
624	20240219	093100	17349034	965	962	965	962	1078
625	20240219	093000	16309015	961	961	961	961	7
626	20240219	092900	16302288	960	960	960	960	8
627	20240219	092800	16294608	962	961	962	961	142
628	20240219	092700	16158143	960	959	960	959	71
629	20240219	092600	16090053	959	959	959	959	130
630	20240219	092500	15965383	959	959	959	959	0
631	20240219	092400	15965383	959	959	959	959	0
632	20240219	092300	15965383	959	959	959	959	0
633	20240219	092200	15965383	959	959	959	959	0
634	20240219	092100	15965383	959	959	959	959	437
635	20240219	092000	15546300	960	960	960	960	20
636	20240219	091900	15527100	961	961	961	961	0
637	20240219	091800	15527100	961	961	961	961	11
638	20240219	091700	15516529	961	961	961	961	0
639	20240219	091600	15516529	961	961	961	961	42
640	20240219	091500	15476167	961	962	962	961	1015
641	20240219	091400	14500742	962	962	962	962	1
642	20240219	091300	14499780	963	963	963	963	107
643	20240219	091200	14396739	963	963	963	963	3600
644	20240219	091100	10929939	963	963	963	963	1050
645	20240219	091000	9918789	963	963	963	963	0
646	20240219	090900	9918789	963	964	964	963	1000
647	20240219	090800	8955539	965	965	965	965	100
648	20240219	090700	8859039	965	966	966	965	384
649	20240219	090600	8488427	966	966	966	966	232
650	20240219	090500	8264315	966	963	966	963	921
651	20240219	090400	7377035	963	963	963	961	794
652	20240219	090300	6613585	963	960	963	960	5565
653	20240219	090200	1265881	959	959	959	959	462
654	20240219	090100	822823	959	960	960	959	553
655	20240219	090000	292495	959	959	959	959	305