KissMeData/118000/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	201100	97443245	426	426	426	426	1063
3	20240219	201000	97443245	426	426	426	426	0
4	20240219	200900	97443245	426	426	426	426	0
5	20240219	200800	97443245	426	426	426	426	0
6	20240219	200700	97443245	426	426	426	426	0
7	20240219	200600	97443245	426	426	426	426	0
8	20240219	200500	97443245	426	426	426	426	0
9	20240219	200400	97443245	426	426	426	426	0
10	20240219	200300	97443245	426	426	426	426	0
11	20240219	200200	97443245	426	426	426	426	0
12	20240219	200100	97443245	426	426	426	426	0
13	20240219	200000	97443245	426	426	426	426	0
14	20240219	195900	97443245	426	426	426	426	0
15	20240219	195800	97443245	426	426	426	426	0
16	20240219	195700	97443245	426	426	426	426	0
17	20240219	195600	97443245	426	426	426	426	0
18	20240219	195500	97443245	426	426	426	426	0
19	20240219	195400	97443245	426	426	426	426	0
20	20240219	195300	97443245	426	426	426	426	0
21	20240219	195200	97443245	426	426	426	426	0
22	20240219	195100	97443245	426	426	426	426	0
23	20240219	195000	97443245	426	426	426	426	0
24	20240219	194900	97443245	426	426	426	426	0
25	20240219	194800	97443245	426	426	426	426	0
26	20240219	194700	97443245	426	426	426	426	0
27	20240219	194600	97443245	426	426	426	426	0
28	20240219	194500	97443245	426	426	426	426	0
29	20240219	194400	97443245	426	426	426	426	0
30	20240219	194300	97443245	426	426	426	426	0
31	20240219	194200	97443245	426	426	426	426	0
32	20240219	194100	97443245	426	426	426	426	1063
33	20240219	194000	97443245	426	426	426	426	0
34	20240219	193900	97443245	426	426	426	426	0
35	20240219	193800	97443245	426	426	426	426	0
36	20240219	193700	97443245	426	426	426	426	0
37	20240219	193600	97443245	426	426	426	426	0
38	20240219	193500	97443245	426	426	426	426	0
39	20240219	193400	97443245	426	426	426	426	0
40	20240219	193300	97443245	426	426	426	426	0
41	20240219	193200	97443245	426	426	426	426	0
42	20240219	193100	97443245	426	426	426	426	0
43	20240219	193000	97443245	426	426	426	426	0
44	20240219	192900	97443245	426	426	426	426	0
45	20240219	192800	97443245	426	426	426	426	0
46	20240219	192700	97443245	426	426	426	426	0
47	20240219	192600	97443245	426	426	426	426	0
48	20240219	192500	97443245	426	426	426	426	0
49	20240219	192400	97443245	426	426	426	426	0
50	20240219	192300	97443245	426	426	426	426	0
51	20240219	192200	97443245	426	426	426	426	0
52	20240219	192100	97443245	426	426	426	426	0
53	20240219	192000	97443245	426	426	426	426	0
54	20240219	191900	97443245	426	426	426	426	0
55	20240219	191800	97443245	426	426	426	426	0
56	20240219	191700	97443245	426	426	426	426	0
57	20240219	191600	97443245	426	426	426	426	0
58	20240219	191500	97443245	426	426	426	426	0
59	20240219	191400	97443245	426	426	426	426	0
60	20240219	191300	97443245	426	426	426	426	0
61	20240219	191200	97443245	426	426	426	426	0
62	20240219	191100	97443245	426	426	426	426	1063
63	20240219	191000	97443245	426	426	426	426	0
64	20240219	190900	97443245	426	426	426	426	0
65	20240219	190800	97443245	426	426	426	426	0
66	20240219	190700	97443245	426	426	426	426	0
67	20240219	190600	97443245	426	426	426	426	0
68	20240219	190500	97443245	426	426	426	426	0
69	20240219	190400	97443245	426	426	426	426	0
70	20240219	190300	97443245	426	426	426	426	0
71	20240219	190200	97443245	426	426	426	426	0
72	20240219	190100	97443245	426	426	426	426	0
73	20240219	190000	97443245	426	426	426	426	0
74	20240219	185900	97443245	426	426	426	426	0
75	20240219	185800	97443245	426	426	426	426	0
76	20240219	185700	97443245	426	426	426	426	0
77	20240219	185600	97443245	426	426	426	426	0
78	20240219	185500	97443245	426	426	426	426	0
79	20240219	185400	97443245	426	426	426	426	0
80	20240219	185300	97443245	426	426	426	426	0
81	20240219	185200	97443245	426	426	426	426	0
82	20240219	185100	97443245	426	426	426	426	0
83	20240219	185000	97443245	426	426	426	426	0
84	20240219	184900	97443245	426	426	426	426	0
85	20240219	184800	97443245	426	426	426	426	0
86	20240219	184700	97443245	426	426	426	426	0
87	20240219	184600	97443245	426	426	426	426	0
88	20240219	184500	97443245	426	426	426	426	0
89	20240219	184400	97443245	426	426	426	426	0
90	20240219	184300	97443245	426	426	426	426	0
91	20240219	184200	97443245	426	426	426	426	0
92	20240219	184100	97443245	426	426	426	426	1063
93	20240219	184000	97443245	426	426	426	426	0
94	20240219	183900	97443245	426	426	426	426	0
95	20240219	183800	97443245	426	426	426	426	0
96	20240219	183700	97443245	426	426	426	426	0
97	20240219	183600	97443245	426	426	426	426	0
98	20240219	183500	97443245	426	426	426	426	0
99	20240219	183400	97443245	426	426	426	426	0
100	20240219	183300	97443245	426	426	426	426	0
101	20240219	183200	97443245	426	426	426	426	0
102	20240219	183100	97443245	426	426	426	426	0
103	20240219	183000	97443245	426	426	426	426	0
104	20240219	182900	97443245	426	426	426	426	0
105	20240219	182800	97443245	426	426	426	426	0
106	20240219	182700	97443245	426	426	426	426	0
107	20240219	182600	97443245	426	426	426	426	0
108	20240219	182500	97443245	426	426	426	426	0
109	20240219	182400	97443245	426	426	426	426	0
110	20240219	182300	97443245	426	426	426	426	0
111	20240219	182200	97443245	426	426	426	426	0
112	20240219	182100	97443245	426	426	426	426	0
113	20240219	182000	97443245	426	426	426	426	0
114	20240219	181900	97443245	426	426	426	426	0
115	20240219	181800	97443245	426	426	426	426	0
116	20240219	181700	97443245	426	426	426	426	0
117	20240219	181600	97443245	426	426	426	426	0
118	20240219	181500	97443245	426	426	426	426	0
119	20240219	181400	97443245	426	426	426	426	0
120	20240219	181300	97443245	426	426	426	426	0
121	20240219	181200	97443245	426	426	426	426	0
122	20240219	181100	97443245	426	426	426	426	1063
123	20240219	181000	97443245	426	426	426	426	0
124	20240219	180900	97443245	426	426	426	426	0
125	20240219	180800	97443245	426	426	426	426	0
126	20240219	180700	97443245	426	426	426	426	0
127	20240219	180600	97443245	426	426	426	426	0
128	20240219	180500	97443245	426	426	426	426	0
129	20240219	180400	97443245	426	426	426	426	0
130	20240219	180300	97443245	426	426	426	426	0
131	20240219	180200	97443245	426	426	426	426	0
132	20240219	180100	97443245	426	426	426	426	0
133	20240219	180000	97443245	426	426	426	426	0
134	20240219	175900	97443245	426	426	426	426	0
135	20240219	175800	97443245	426	426	426	426	0
136	20240219	175700	97443245	426	426	426	426	0
137	20240219	175600	97443245	426	426	426	426	0
138	20240219	175500	97443245	426	426	426	426	0
139	20240219	175400	97443245	426	426	426	426	0
140	20240219	175300	97443245	426	426	426	426	0
141	20240219	175200	97443245	426	426	426	426	0
142	20240219	175100	97443245	426	426	426	426	0
143	20240219	175000	97443245	426	426	426	426	0
144	20240219	174900	97443245	426	426	426	426	0
145	20240219	174800	97443245	426	426	426	426	0
146	20240219	174700	97443245	426	426	426	426	0
147	20240219	174600	97443245	426	426	426	426	0
148	20240219	174500	97443245	426	426	426	426	0
149	20240219	174400	97443245	426	426	426	426	0
150	20240219	174300	97443245	426	426	426	426	0
151	20240219	174200	97443245	426	426	426	426	0
152	20240219	174100	97443245	426	426	426	426	1063
153	20240219	174000	97443245	426	426	426	426	0
154	20240219	173900	97443245	426	426	426	426	0
155	20240219	173800	97443245	426	426	426	426	0
156	20240219	173700	97443245	426	426	426	426	0
157	20240219	173600	97443245	426	426	426	426	0
158	20240219	173500	97443245	426	426	426	426	0
159	20240219	173400	97443245	426	426	426	426	0
160	20240219	173300	97443245	426	426	426	426	0
161	20240219	173200	97443245	426	426	426	426	0
162	20240219	173100	97443245	426	426	426	426	0
163	20240219	173000	97443245	426	426	426	426	0
164	20240219	172900	97443245	426	426	426	426	0
165	20240219	172800	97443245	426	426	426	426	0
166	20240219	172700	97443245	426	426	426	426	0
167	20240219	172600	97443245	426	426	426	426	0
168	20240219	172500	97443245	426	426	426	426	0
169	20240219	172400	97443245	426	426	426	426	0
170	20240219	172300	97443245	426	426	426	426	0
171	20240219	172200	97443245	426	426	426	426	0
172	20240219	172100	97443245	426	426	426	426	0
173	20240219	172000	97443245	426	426	426	426	0
174	20240219	171900	97443245	426	426	426	426	0
175	20240219	171800	97443245	426	426	426	426	0
176	20240219	171700	97443245	426	426	426	426	0
177	20240219	171600	97443245	426	426	426	426	0
178	20240219	171500	97443245	426	426	426	426	0
179	20240219	171400	97443245	426	426	426	426	0
180	20240219	171300	97443245	426	426	426	426	0
181	20240219	171200	97443245	426	426	426	426	0
182	20240219	171100	97443245	426	426	426	426	1063
183	20240219	171000	97443245	426	426	426	426	0
184	20240219	170900	97443245	426	426	426	426	0
185	20240219	170800	97443245	426	426	426	426	0
186	20240219	170700	97443245	426	426	426	426	0
187	20240219	170600	97443245	426	426	426	426	0
188	20240219	170500	97443245	426	426	426	426	0
189	20240219	170400	97443245	426	426	426	426	0
190	20240219	170300	97443245	426	426	426	426	0
191	20240219	170200	97443245	426	426	426	426	0
192	20240219	170100	97443245	426	426	426	426	0
193	20240219	170000	97443245	426	426	426	426	0
194	20240219	165900	97443245	426	426	426	426	0
195	20240219	165800	97443245	426	426	426	426	0
196	20240219	165700	97443245	426	426	426	426	0
197	20240219	165600	97443245	426	426	426	426	0
198	20240219	165500	97443245	426	426	426	426	0
199	20240219	165400	97443245	426	426	426	426	0
200	20240219	165300	97443245	426	426	426	426	0
201	20240219	165200	97443245	426	426	426	426	0
202	20240219	165100	97443245	426	426	426	426	0
203	20240219	165000	97443245	426	426	426	426	0
204	20240219	164900	97443245	426	426	426	426	0
205	20240219	164800	97443245	426	426	426	426	0
206	20240219	164700	97443245	426	426	426	426	0
207	20240219	164600	97443245	426	426	426	426	0
208	20240219	164500	97443245	426	426	426	426	0
209	20240219	164400	97443245	426	426	426	426	0
210	20240219	164300	97443245	426	426	426	426	0
211	20240219	164200	97443245	426	426	426	426	0
212	20240219	164100	97443245	426	426	426	426	1063
213	20240219	164000	97443245	426	426	426	426	0
214	20240219	163900	97443245	426	426	426	426	0
215	20240219	163800	97443245	426	426	426	426	0
216	20240219	163700	97443245	426	426	426	426	0
217	20240219	163600	97443245	426	426	426	426	0
218	20240219	163500	97443245	426	426	426	426	0
219	20240219	163400	97443245	426	426	426	426	0
220	20240219	163300	97443245	426	426	426	426	0
221	20240219	163200	97443245	426	426	426	426	0
222	20240219	163100	97443245	426	426	426	426	0
223	20240219	163000	97443245	426	426	426	426	0
224	20240219	162900	97443245	426	426	426	426	0
225	20240219	162800	97443245	426	426	426	426	0
226	20240219	162700	97443245	426	426	426	426	0
227	20240219	162600	97443245	426	426	426	426	0
228	20240219	162500	97443245	426	426	426	426	0
229	20240219	162400	97443245	426	426	426	426	0
230	20240219	162300	97443245	426	426	426	426	0
231	20240219	162200	97443245	426	426	426	426	0
232	20240219	162100	97443245	426	426	426	426	0
233	20240219	162000	97443245	426	426	426	426	0
234	20240219	161900	97443245	426	426	426	426	0
235	20240219	161800	97443245	426	426	426	426	0
236	20240219	161700	97443245	426	426	426	426	0
237	20240219	161600	97443245	426	426	426	426	0
238	20240219	161500	97443245	426	426	426	426	0
239	20240219	161400	97443245	426	426	426	426	0
240	20240219	161300	97443245	426	426	426	426	0
241	20240219	161200	97443245	426	426	426	426	0
242	20240219	161100	97443245	426	426	426	426	1063
243	20240219	161000	97443245	426	426	426	426	0
244	20240219	160900	97443245	426	426	426	426	0
245	20240219	160800	97443245	426	426	426	426	0
246	20240219	160700	97443245	426	426	426	426	0
247	20240219	160600	97443245	426	426	426	426	0
248	20240219	160500	97443245	426	426	426	426	0
249	20240219	160400	97443245	426	426	426	426	0
250	20240219	160300	97443245	426	426	426	426	0
251	20240219	160200	97443245	426	426	426	426	0
252	20240219	160100	97443245	426	426	426	426	0
253	20240219	160000	97443245	426	426	426	426	0
254	20240219	155900	97443245	426	426	426	426	0
255	20240219	155800	97443245	426	426	426	426	0
256	20240219	155700	97443245	426	426	426	426	0
257	20240219	155600	97443245	426	426	426	426	0
258	20240219	155500	97443245	426	426	426	426	0
259	20240219	155400	97443245	426	426	426	426	0
260	20240219	155300	97443245	426	426	426	426	0
261	20240219	155200	97443245	426	426	426	426	0
262	20240219	155100	97443245	426	426	426	426	0
263	20240219	155000	97443245	426	426	426	426	0
264	20240219	154900	97443245	426	426	426	426	0
265	20240219	154800	97443245	426	426	426	426	0
266	20240219	154700	97443245	426	426	426	426	0
267	20240219	154600	97443245	426	426	426	426	0
268	20240219	154500	97443245	426	426	426	426	0
269	20240219	154400	97443245	426	426	426	426	0
270	20240219	154300	97443245	426	426	426	426	0
271	20240219	154200	97443245	426	426	426	426	0
272	20240219	154100	97443245	426	426	426	426	1063
273	20240219	154000	97443245	426	426	426	426	0
274	20240219	153900	97443245	426	426	426	426	0
275	20240219	153800	97443245	426	426	426	426	0
276	20240219	153700	97443245	426	426	426	426	0
277	20240219	153600	97443245	426	426	426	426	0
278	20240219	153500	97443245	426	426	426	426	0
279	20240219	153400	97443245	426	426	426	426	0
280	20240219	153300	97443245	426	426	426	426	0
281	20240219	153200	97443245	426	426	426	426	0
282	20240219	153100	97443245	426	426	426	426	0
283	20240219	153000	97443245	426	426	426	426	1063
284	20240219	152900	96990407	426	426	426	426	0
285	20240219	152800	96990407	426	426	426	426	0
286	20240219	152700	96990407	426	426	426	426	0
287	20240219	152600	96990407	426	426	426	426	0
288	20240219	152500	96990407	426	426	426	426	0
289	20240219	152400	96990407	426	426	426	426	0
290	20240219	152300	96990407	426	426	426	426	0
291	20240219	152200	96990407	426	426	426	426	0
292	20240219	152100	96990407	426	426	426	426	0
293	20240219	152000	96990407	426	426	426	426	0
294	20240219	151900	96990407	426	424	426	423	2052
295	20240219	151800	96120350	426	424	426	424	9
296	20240219	151700	96116526	423	424	424	423	4097
297	20240219	151600	94383415	424	423	424	423	3009
298	20240219	151500	93110607	426	426	426	426	70
299	20240219	151400	93080787	426	426	426	426	0
300	20240219	151300	93080787	426	423	426	423	2
301	20240219	151200	93079938	427	427	427	427	0
302	20240219	151100	93079938	427	427	427	427	0
303	20240219	151000	93079938	427	427	427	427	0
304	20240219	150900	93079938	427	427	427	427	0
305	20240219	150800	93079938	427	427	427	427	0
306	20240219	150700	93079938	427	427	427	427	0
307	20240219	150600	93079938	427	427	427	427	0
308	20240219	150500	93079938	427	427	427	427	0
309	20240219	150400	93079938	427	427	427	427	0
310	20240219	150300	93079938	427	427	427	427	0
311	20240219	150200	93079938	427	427	427	427	0
312	20240219	150100	93079938	427	427	427	427	0
313	20240219	150000	93079938	427	427	427	427	0
314	20240219	145900	93079938	427	427	427	427	0
315	20240219	145800	93079938	427	427	427	427	0
316	20240219	145700	93079938	427	427	427	427	0
317	20240219	145600	93079938	427	425	427	425	3
318	20240219	145500	93078660	421	421	421	421	0
319	20240219	145400	93078660	421	425	425	421	48259
320	20240219	145300	72630431	425	425	425	425	0
321	20240219	145200	72630431	425	426	426	425	232
322	20240219	145100	72531673	426	426	426	426	500
323	20240219	145000	72318673	427	427	427	427	2
324	20240219	144900	72317819	426	426	426	426	0
325	20240219	144800	72317819	426	426	426	426	0
326	20240219	144700	72317819	426	426	426	426	0
327	20240219	144600	72317819	426	426	426	426	0
328	20240219	144500	72317819	426	426	426	426	0
329	20240219	144400	72317819	426	426	426	426	500
330	20240219	144300	72104819	427	427	427	427	0
331	20240219	144200	72104819	427	427	427	427	4200
332	20240219	144100	70311419	428	428	428	428	1
333	20240219	144000	70310991	428	428	428	428	2
334	20240219	143900	70310135	426	426	426	426	12
335	20240219	143800	70305023	428	428	428	428	0
336	20240219	143700	70305023	428	428	428	428	200
337	20240219	143600	70219423	428	428	428	428	0
338	20240219	143500	70219423	428	428	428	428	0
339	20240219	143400	70219423	428	428	428	428	0
340	20240219	143300	70219423	428	428	428	428	0
341	20240219	143200	70219423	428	428	428	428	0
342	20240219	143100	70219423	428	428	428	428	0
343	20240219	143000	70219423	428	428	428	428	2
344	20240219	142900	70218567	427	426	427	426	11617
345	20240219	142800	65263108	426	426	426	426	0
346	20240219	142700	65263108	426	426	426	426	0
347	20240219	142600	65263108	426	426	426	426	0
348	20240219	142500	65263108	426	426	426	426	498
349	20240219	142400	65050960	427	427	427	427	0
350	20240219	142300	65050960	427	427	427	427	0
351	20240219	142200	65050960	427	427	427	427	16
352	20240219	142100	65044128	427	427	427	427	2
353	20240219	142000	65043274	426	426	426	426	0
354	20240219	141900	65043274	426	426	426	426	0
355	20240219	141800	65043274	426	426	426	426	0
356	20240219	141700	65043274	426	426	426	426	0
357	20240219	141600	65043274	426	426	426	426	0
358	20240219	141500	65043274	426	426	426	426	0
359	20240219	141400	65043274	426	426	426	426	0
360	20240219	141300	65043274	426	426	426	426	0
361	20240219	141200	65043274	426	426	426	426	0
362	20240219	141100	65043274	426	426	426	426	0
363	20240219	141000	65043274	426	426	426	426	0
364	20240219	140900	65043274	426	426	426	426	97
365	20240219	140800	65001952	426	426	426	426	0
366	20240219	140700	65001952	426	426	426	426	0
367	20240219	140600	65001952	426	426	426	426	0
368	20240219	140500	65001952	426	426	426	426	0
369	20240219	140400	65001952	426	426	426	426	0
370	20240219	140300	65001952	426	426	426	426	0
371	20240219	140200	65001952	426	426	426	426	0
372	20240219	140100	65001952	426	426	426	426	0
373	20240219	140000	65001952	426	426	426	426	0
374	20240219	135900	65001952	426	426	426	426	800
375	20240219	135800	64661152	426	426	426	426	0
376	20240219	135700	64661152	426	426	426	426	0
377	20240219	135600	64661152	426	426	426	426	0
378	20240219	135500	64661152	426	426	426	426	0
379	20240219	135400	64661152	426	426	426	426	0
380	20240219	135300	64661152	426	426	426	426	0
381	20240219	135200	64661152	426	426	426	426	0
382	20240219	135100	64661152	426	427	427	426	14300
383	20240219	135000	58562052	429	429	429	429	0
384	20240219	134900	58562052	429	429	429	429	0
385	20240219	134800	58562052	429	429	429	429	1
386	20240219	134700	58561623	427	427	427	427	200
387	20240219	134600	58476223	428	428	428	428	0
388	20240219	134500	58476223	428	428	428	428	2400
389	20240219	134400	57449023	426	426	426	426	5000
390	20240219	134300	55319023	426	426	426	426	0
391	20240219	134200	55319023	426	427	427	426	3000
392	20240219	134100	54040989	428	428	428	428	0
393	20240219	134000	54040989	428	428	428	428	0
394	20240219	133900	54040989	428	428	428	428	0
395	20240219	133800	54040989	428	428	428	428	0
396	20240219	133700	54040989	428	428	428	428	0
397	20240219	133600	54040989	428	428	428	428	0
398	20240219	133500	54040989	428	428	428	428	0
399	20240219	133400	54040989	428	428	428	428	0
400	20240219	133300	54040989	428	428	428	428	0
401	20240219	133200	54040989	428	428	428	428	0
402	20240219	133100	54040989	428	428	428	428	0
403	20240219	133000	54040989	428	428	428	428	0
404	20240219	132900	54040989	428	428	428	428	0
405	20240219	132800	54040989	428	428	428	428	1
406	20240219	132700	54040561	427	427	427	427	1
407	20240219	132600	54040134	428	428	428	428	0
408	20240219	132500	54040134	428	428	428	428	2610
409	20240219	132400	52923054	428	428	428	428	27
410	20240219	132300	52911498	428	428	428	428	618
411	20240219	132200	52646994	428	428	428	428	119
412	20240219	132100	52596062	429	426	429	426	3114
413	20240219	132000	51263402	426	427	427	426	151
414	20240219	131900	51199058	427	427	427	427	498
415	20240219	131800	50986412	427	427	427	427	0
416	20240219	131700	50986412	427	427	427	427	0
417	20240219	131600	50986412	427	427	427	427	0
418	20240219	131500	50986412	427	427	427	427	1
419	20240219	131400	50985985	427	427	427	427	0
420	20240219	131300	50985985	427	427	427	427	0
421	20240219	131200	50985985	427	427	427	427	0
422	20240219	131100	50985985	427	427	427	427	1
423	20240219	131000	50985558	428	428	428	428	0
424	20240219	130900	50985558	428	428	428	428	101
425	20240219	130800	50942330	428	428	428	428	0
426	20240219	130700	50942330	428	428	428	428	0
427	20240219	130600	50942330	428	428	428	428	0
428	20240219	130500	50942330	428	428	428	428	0
429	20240219	130400	50942330	428	428	428	428	0
430	20240219	130300	50942330	428	428	428	428	2
431	20240219	130200	50941474	425	425	425	425	0
432	20240219	130100	50941474	425	425	425	425	0
433	20240219	130000	50941474	425	425	425	425	0
434	20240219	125900	50941474	425	425	425	425	0
435	20240219	125800	50941474	425	425	425	425	0
436	20240219	125700	50941474	425	425	425	425	0
437	20240219	125600	50941474	425	425	425	425	0
438	20240219	125500	50941474	425	427	427	425	1303
439	20240219	125400	50387087	427	427	427	427	0
440	20240219	125300	50387087	427	426	427	426	1001
441	20240219	125200	49960660	426	426	426	426	118
442	20240219	125100	49910392	427	427	427	427	0
443	20240219	125000	49910392	427	427	427	427	70
444	20240219	124900	49880502	427	427	427	427	0
445	20240219	124800	49880502	427	427	427	427	0
446	20240219	124700	49880502	427	427	427	427	126
447	20240219	124600	49826700	427	427	427	427	6
448	20240219	124500	49824138	427	427	427	427	6
449	20240219	124400	49821576	427	427	427	427	162
450	20240219	124300	49752402	427	427	427	427	0
451	20240219	124200	49752402	427	427	427	427	0
452	20240219	124100	49752402	427	427	427	427	0
453	20240219	124000	49752402	427	427	427	427	0
454	20240219	123900	49752402	427	427	427	427	0
455	20240219	123800	49752402	427	427	427	427	0
456	20240219	123700	49752402	427	427	427	427	0
457	20240219	123600	49752402	427	427	427	427	13
458	20240219	123500	49746851	427	427	427	427	1
459	20240219	123400	49746424	427	427	427	427	363
460	20240219	123300	49591423	427	427	427	427	0
461	20240219	123200	49591423	427	427	427	427	0
462	20240219	123100	49591423	427	427	427	427	470
463	20240219	123000	49390733	427	427	427	427	0
464	20240219	122900	49390733	427	427	427	427	0
465	20240219	122800	49390733	427	427	427	427	0
466	20240219	122700	49390733	427	427	427	427	0
467	20240219	122600	49390733	427	427	427	427	0
468	20240219	122500	49390733	427	427	427	427	0
469	20240219	122400	49390733	427	427	427	427	9
470	20240219	122300	49386890	427	427	427	427	0
471	20240219	122200	49386890	427	427	427	427	0
472	20240219	122100	49386890	427	427	427	427	0
473	20240219	122000	49386890	427	427	427	427	37
474	20240219	121900	49371091	427	427	427	427	0
475	20240219	121800	49371091	427	427	427	427	0
476	20240219	121700	49371091	427	427	427	427	0
477	20240219	121600	49371091	427	427	427	427	0
478	20240219	121500	49371091	427	427	427	427	0
479	20240219	121400	49371091	427	427	427	427	0
480	20240219	121300	49371091	427	427	427	427	0
481	20240219	121200	49371091	427	427	427	427	0
482	20240219	121100	49371091	427	427	427	427	0
483	20240219	121000	49371091	427	427	427	427	0
484	20240219	120900	49371091	427	427	427	427	0
485	20240219	120800	49371091	427	427	427	427	0
486	20240219	120700	49371091	427	427	427	427	0
487	20240219	120600	49371091	427	427	427	427	0
488	20240219	120500	49371091	427	427	427	427	0
489	20240219	120400	49371091	427	427	427	427	769
490	20240219	120300	49042728	427	427	427	427	1000
491	20240219	120200	48615728	427	427	427	427	0
492	20240219	120100	48615728	427	427	427	427	0
493	20240219	120000	48615728	427	427	427	427	0
494	20240219	115900	48615728	427	427	427	427	0
495	20240219	115800	48615728	427	427	427	427	0
496	20240219	115700	48615728	427	427	427	427	0
497	20240219	115600	48615728	427	427	427	427	0
498	20240219	115500	48615728	427	427	427	427	0
499	20240219	115400	48615728	427	427	427	427	0
500	20240219	115300	48615728	427	427	427	427	0
501	20240219	115200	48615728	427	427	427	427	0
502	20240219	115100	48615728	427	427	427	427	2
503	20240219	115000	48614874	427	427	427	427	2098
504	20240219	114900	47719028	426	426	426	426	2234
505	20240219	114800	46767344	426	426	426	426	0
506	20240219	114700	46767344	426	426	426	426	0
507	20240219	114600	46767344	426	426	426	426	0
508	20240219	114500	46767344	426	426	426	426	10
509	20240219	114400	46763084	424	424	424	424	0
510	20240219	114300	46763084	424	424	424	424	0
511	20240219	114200	46763084	424	425	425	424	514
512	20240219	114100	46545017	425	425	425	425	0
513	20240219	114000	46545017	425	425	425	425	40
514	20240219	113900	46528017	425	426	426	425	1758
515	20240219	113800	45780864	425	425	425	425	1594
516	20240219	113700	45103414	427	427	427	427	0
517	20240219	113600	45103414	427	427	427	427	0
518	20240219	113500	45103414	427	427	427	427	0
519	20240219	113400	45103414	427	426	427	426	146
520	20240219	113300	45041217	426	426	426	426	518
521	20240219	113200	44820549	426	426	426	426	0
522	20240219	113100	44820549	426	426	426	426	0
523	20240219	113000	44820549	426	426	426	426	1337
524	20240219	112900	44250987	427	427	427	427	0
525	20240219	112800	44250987	427	427	427	427	0
526	20240219	112700	44250987	427	427	427	427	0
527	20240219	112600	44250987	427	427	427	427	0
528	20240219	112500	44250987	427	427	427	427	0
529	20240219	112400	44250987	427	427	427	427	1
530	20240219	112300	44250560	426	426	426	426	0
531	20240219	112200	44250560	426	426	426	426	0
532	20240219	112100	44250560	426	426	426	426	0
533	20240219	112000	44250560	426	426	426	426	0
534	20240219	111900	44250560	426	426	426	426	0
535	20240219	111800	44250560	426	426	426	426	902
536	20240219	111700	43866308	426	426	426	426	402
537	20240219	111600	43695056	426	426	426	426	0
538	20240219	111500	43695056	426	426	426	426	500
539	20240219	111400	43482056	428	428	428	428	0
540	20240219	111300	43482056	428	428	428	428	0
541	20240219	111200	43482056	428	428	428	428	0
542	20240219	111100	43482056	428	428	428	428	0
543	20240219	111000	43482056	428	428	428	428	0
544	20240219	110900	43482056	428	428	428	428	0
545	20240219	110800	43482056	428	428	428	428	0
546	20240219	110700	43482056	428	428	428	428	0
547	20240219	110600	43482056	428	428	428	428	0
548	20240219	110500	43482056	428	428	428	428	2
549	20240219	110400	43481200	425	426	426	425	4
550	20240219	110300	43479499	428	428	428	428	0
551	20240219	110200	43479499	428	428	428	425	604
552	20240219	110100	43222787	425	427	427	425	1273
553	20240219	110000	42681612	425	425	425	425	0
554	20240219	105900	42681612	425	428	428	425	1736
555	20240219	105800	41943569	428	428	428	428	2
556	20240219	105700	41942713	428	428	428	428	0
557	20240219	105600	41942713	428	428	428	428	0
558	20240219	105500	41942713	428	428	428	428	0
559	20240219	105400	41942713	428	428	428	428	0
560	20240219	105300	41942713	428	428	428	428	0
561	20240219	105200	41942713	428	428	428	428	0
562	20240219	105100	41942713	428	428	428	428	0
563	20240219	105000	41942713	428	428	428	428	0
564	20240219	104900	41942713	428	428	428	428	0
565	20240219	104800	41942713	428	428	428	428	0
566	20240219	104700	41942713	428	428	428	428	0
567	20240219	104600	41942713	428	428	428	428	0
568	20240219	104500	41942713	428	428	428	428	0
569	20240219	104400	41942713	428	428	428	428	0
570	20240219	104300	41942713	428	428	428	428	885
571	20240219	104200	41563933	430	430	430	430	5
572	20240219	104100	41561783	430	430	430	430	0
573	20240219	104000	41561783	430	430	430	430	0
574	20240219	103900	41561783	430	430	430	430	1
575	20240219	103800	41561353	428	429	429	428	2
576	20240219	103700	41560496	428	428	428	428	0
577	20240219	103600	41560496	428	428	428	428	500
578	20240219	103500	41346496	432	431	432	431	50
579	20240219	103400	41324897	432	431	432	431	1000
580	20240219	103300	40893782	431	431	431	431	0
581	20240219	103200	40893782	431	431	431	431	0
582	20240219	103100	40893782	431	431	431	431	0
583	20240219	103000	40893782	431	431	431	431	0
584	20240219	102900	40893782	431	431	431	431	0
585	20240219	102800	40893782	431	428	431	428	2201
586	20240219	102700	39949624	428	428	428	428	0
587	20240219	102600	39949624	428	428	428	428	0
588	20240219	102500	39949624	428	428	428	428	25
589	20240219	102400	39938924	430	430	430	430	0
590	20240219	102300	39938924	430	430	430	430	0
591	20240219	102200	39938924	430	430	430	430	0
592	20240219	102100	39938924	430	430	430	430	0
593	20240219	102000	39938924	430	430	430	430	0
594	20240219	101900	39938924	430	430	430	430	116
595	20240219	101800	39889044	430	430	430	430	2
596	20240219	101700	39888184	431	428	431	428	13295
597	20240219	101600	34180204	428	428	428	428	0
598	20240219	101500	34180204	428	427	428	427	14200
599	20240219	101400	28103104	426	426	426	426	0
600	20240219	101300	28103104	426	426	426	426	700
601	20240219	101200	27804904	428	428	428	428	246
602	20240219	101100	27699616	427	427	427	427	0
603	20240219	101000	27699616	427	427	427	427	0
604	20240219	100900	27699616	427	427	427	427	0
605	20240219	100800	27699616	427	427	427	427	381
606	20240219	100700	27536929	427	427	427	427	0
607	20240219	100600	27536929	427	427	427	427	0
608	20240219	100500	27536929	427	427	427	427	329
609	20240219	100400	27396446	428	428	428	428	10
610	20240219	100300	27392166	428	428	428	428	0
611	20240219	100200	27392166	428	428	428	428	0
612	20240219	100100	27392166	428	428	428	428	329
613	20240219	100000	27251354	428	428	428	428	2
614	20240219	095900	27250498	427	427	427	427	2
615	20240219	095800	27249644	427	427	427	427	0
616	20240219	095700	27249644	427	427	427	427	10
617	20240219	095600	27245374	427	427	427	427	0
618	20240219	095500	27245374	427	427	427	427	0
619	20240219	095400	27245374	427	427	427	427	26
620	20240219	095300	27234272	427	427	427	427	174
621	20240219	095200	27159974	427	427	427	427	1000
622	20240219	095100	26732974	427	427	427	427	62
623	20240219	095000	26706500	427	427	427	427	10
624	20240219	094900	26702230	427	427	427	427	0
625	20240219	094800	26702230	427	427	427	427	1428
626	20240219	094700	26092474	427	427	427	427	0
627	20240219	094600	26092474	427	427	427	427	1
628	20240219	094500	26092047	427	427	427	427	90
629	20240219	094400	26053617	429	429	429	429	0
630	20240219	094300	26053617	429	429	429	429	0
631	20240219	094200	26053617	429	429	429	429	0
632	20240219	094100	26053617	429	429	429	429	522
633	20240219	094000	25829679	429	429	429	429	0
634	20240219	093900	25829679	429	429	429	427	334
635	20240219	093800	25686859	429	429	429	429	10077
636	20240219	093700	21363826	429	429	429	429	0
637	20240219	093600	21363826	429	429	429	429	0
638	20240219	093500	21363826	429	428	429	428	6
639	20240219	093400	21361253	428	426	428	426	4920
640	20240219	093300	19256496	426	426	426	426	9500
641	20240219	093200	15209496	427	427	427	427	0
642	20240219	093100	15209496	427	427	427	427	78
643	20240219	093000	15176190	427	427	427	427	0
644	20240219	092900	15176190	427	427	427	427	4578
645	20240219	092800	13221384	425	426	426	425	3000
646	20240219	092700	11946381	427	427	427	427	19
647	20240219	092600	11938268	427	427	427	427	0
648	20240219	092500	11938268	427	427	427	427	0
649	20240219	092400	11938268	427	426	427	426	389
650	20240219	092300	11772552	427	427	427	427	2
651	20240219	092200	11771698	425	425	425	425	900
652	20240219	092100	11389198	427	427	427	427	2
653	20240219	092000	11388344	425	425	425	425	150
654	20240219	091900	11324594	427	427	427	427	0
655	20240219	091800	11324594	427	427	427	427	459
656	20240219	091700	11128601	428	427	428	427	194
657	20240219	091600	11045657	427	427	427	427	12
658	20240219	091500	11040533	427	427	427	427	12424
659	20240219	091400	5735485	427	427	427	427	65
660	20240219	091300	5707730	427	427	427	427	2300
661	20240219	091200	4725630	427	426	427	426	1051
662	20240219	091100	4277851	425	424	425	422	3123
663	20240219	091000	2959049	426	426	426	426	0
664	20240219	090900	2959049	426	425	426	422	2102
665	20240219	090800	2068898	424	424	424	424	0
666	20240219	090700	2068898	424	426	426	424	1239
667	20240219	090600	1543477	427	427	427	427	0
668	20240219	090500	1543477	427	427	427	427	0
669	20240219	090400	1543477	427	427	427	427	1
670	20240219	090300	1543050	426	426	426	426	2989
671	20240219	090200	269736	426	426	426	426	61
672	20240219	090100	243750	426	426	426	426	0
673	20240219	090000	243750	426	427	427	426	571