KissMeData/033830/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191500	51914444	955	955	955	955	492
3	20240219	191400	51914444	955	955	955	955	0
4	20240219	191300	51914444	955	955	955	955	0
5	20240219	191200	51914444	955	955	955	955	0
6	20240219	191100	51914444	955	955	955	955	0
7	20240219	191000	51914444	955	955	955	955	0
8	20240219	190900	51914444	955	955	955	955	0
9	20240219	190800	51914444	955	955	955	955	0
10	20240219	190700	51914444	955	955	955	955	0
11	20240219	190600	51914444	955	955	955	955	0
12	20240219	190500	51914444	955	955	955	955	0
13	20240219	190400	51914444	955	955	955	955	0
14	20240219	190300	51914444	955	955	955	955	0
15	20240219	190200	51914444	955	955	955	955	0
16	20240219	190100	51914444	955	955	955	955	0
17	20240219	190000	51914444	955	955	955	955	0
18	20240219	185900	51914444	955	955	955	955	0
19	20240219	185800	51914444	955	955	955	955	0
20	20240219	185700	51914444	955	955	955	955	0
21	20240219	185600	51914444	955	955	955	955	0
22	20240219	185500	51914444	955	955	955	955	0
23	20240219	185400	51914444	955	955	955	955	0
24	20240219	185300	51914444	955	955	955	955	0
25	20240219	185200	51914444	955	955	955	955	0
26	20240219	185100	51914444	955	955	955	955	0
27	20240219	185000	51914444	955	955	955	955	0
28	20240219	184900	51914444	955	955	955	955	0
29	20240219	184800	51914444	955	955	955	955	0
30	20240219	184700	51914444	955	955	955	955	0
31	20240219	184600	51914444	955	955	955	955	0
32	20240219	184500	51914444	955	955	955	955	492
33	20240219	184400	51914444	955	955	955	955	0
34	20240219	184300	51914444	955	955	955	955	0
35	20240219	184200	51914444	955	955	955	955	0
36	20240219	184100	51914444	955	955	955	955	0
37	20240219	184000	51914444	955	955	955	955	0
38	20240219	183900	51914444	955	955	955	955	0
39	20240219	183800	51914444	955	955	955	955	0
40	20240219	183700	51914444	955	955	955	955	0
41	20240219	183600	51914444	955	955	955	955	0
42	20240219	183500	51914444	955	955	955	955	0
43	20240219	183400	51914444	955	955	955	955	0
44	20240219	183300	51914444	955	955	955	955	0
45	20240219	183200	51914444	955	955	955	955	0
46	20240219	183100	51914444	955	955	955	955	0
47	20240219	183000	51914444	955	955	955	955	0
48	20240219	182900	51914444	955	955	955	955	0
49	20240219	182800	51914444	955	955	955	955	0
50	20240219	182700	51914444	955	955	955	955	0
51	20240219	182600	51914444	955	955	955	955	0
52	20240219	182500	51914444	955	955	955	955	0
53	20240219	182400	51914444	955	955	955	955	0
54	20240219	182300	51914444	955	955	955	955	0
55	20240219	182200	51914444	955	955	955	955	0
56	20240219	182100	51914444	955	955	955	955	0
57	20240219	182000	51914444	955	955	955	955	0
58	20240219	181900	51914444	955	955	955	955	0
59	20240219	181800	51914444	955	955	955	955	0
60	20240219	181700	51914444	955	955	955	955	0
61	20240219	181600	51914444	955	955	955	955	0
62	20240219	181500	51914444	955	955	955	955	492
63	20240219	181400	51914444	955	955	955	955	0
64	20240219	181300	51914444	955	955	955	955	0
65	20240219	181200	51914444	955	955	955	955	0
66	20240219	181100	51914444	955	955	955	955	0
67	20240219	181000	51914444	955	955	955	955	0
68	20240219	180900	51914444	955	955	955	955	0
69	20240219	180800	51914444	955	955	955	955	0
70	20240219	180700	51914444	955	955	955	955	0
71	20240219	180600	51914444	955	955	955	955	0
72	20240219	180500	51914444	955	955	955	955	0
73	20240219	180400	51914444	955	955	955	955	0
74	20240219	180300	51914444	955	955	955	955	0
75	20240219	180200	51914444	955	955	955	955	0
76	20240219	180100	51914444	955	955	955	955	0
77	20240219	180000	51914444	955	955	955	955	0
78	20240219	175900	51914444	955	955	955	955	0
79	20240219	175800	51914444	955	955	955	955	0
80	20240219	175700	51914444	955	955	955	955	0
81	20240219	175600	51914444	955	955	955	955	0
82	20240219	175500	51914444	955	955	955	955	0
83	20240219	175400	51914444	955	955	955	955	0
84	20240219	175300	51914444	955	955	955	955	0
85	20240219	175200	51914444	955	955	955	955	0
86	20240219	175100	51914444	955	955	955	955	0
87	20240219	175000	51914444	955	955	955	955	0
88	20240219	174900	51914444	955	955	955	955	0
89	20240219	174800	51914444	955	955	955	955	0
90	20240219	174700	51914444	955	955	955	955	0
91	20240219	174600	51914444	955	955	955	955	0
92	20240219	174500	51914444	955	955	955	955	492
93	20240219	174400	51914444	955	955	955	955	0
94	20240219	174300	51914444	955	955	955	955	0
95	20240219	174200	51914444	955	955	955	955	0
96	20240219	174100	51914444	955	955	955	955	0
97	20240219	174000	51914444	955	955	955	955	0
98	20240219	173900	51914444	955	955	955	955	0
99	20240219	173800	51914444	955	955	955	955	0
100	20240219	173700	51914444	955	955	955	955	0
101	20240219	173600	51914444	955	955	955	955	0
102	20240219	173500	51914444	955	955	955	955	0
103	20240219	173400	51914444	955	955	955	955	0
104	20240219	173300	51914444	955	955	955	955	0
105	20240219	173200	51914444	955	955	955	955	0
106	20240219	173100	51914444	955	955	955	955	0
107	20240219	173000	51914444	955	955	955	955	0
108	20240219	172900	51914444	955	955	955	955	0
109	20240219	172800	51914444	955	955	955	955	0
110	20240219	172700	51914444	955	955	955	955	0
111	20240219	172600	51914444	955	955	955	955	0
112	20240219	172500	51914444	955	955	955	955	0
113	20240219	172400	51914444	955	955	955	955	0
114	20240219	172300	51914444	955	955	955	955	0
115	20240219	172200	51914444	955	955	955	955	0
116	20240219	172100	51914444	955	955	955	955	0
117	20240219	172000	51914444	955	955	955	955	0
118	20240219	171900	51914444	955	955	955	955	0
119	20240219	171800	51914444	955	955	955	955	0
120	20240219	171700	51914444	955	955	955	955	0
121	20240219	171600	51914444	955	955	955	955	0
122	20240219	171500	51914444	955	955	955	955	492
123	20240219	171400	51914444	955	955	955	955	0
124	20240219	171300	51914444	955	955	955	955	0
125	20240219	171200	51914444	955	955	955	955	0
126	20240219	171100	51914444	955	955	955	955	0
127	20240219	171000	51914444	955	955	955	955	0
128	20240219	170900	51914444	955	955	955	955	0
129	20240219	170800	51914444	955	955	955	955	0
130	20240219	170700	51914444	955	955	955	955	0
131	20240219	170600	51914444	955	955	955	955	0
132	20240219	170500	51914444	955	955	955	955	0
133	20240219	170400	51914444	955	955	955	955	0
134	20240219	170300	51914444	955	955	955	955	0
135	20240219	170200	51914444	955	955	955	955	0
136	20240219	170100	51914444	955	955	955	955	0
137	20240219	170000	51914444	955	955	955	955	0
138	20240219	165900	51914444	955	955	955	955	0
139	20240219	165800	51914444	955	955	955	955	0
140	20240219	165700	51914444	955	955	955	955	0
141	20240219	165600	51914444	955	955	955	955	0
142	20240219	165500	51914444	955	955	955	955	0
143	20240219	165400	51914444	955	955	955	955	0
144	20240219	165300	51914444	955	955	955	955	0
145	20240219	165200	51914444	955	955	955	955	0
146	20240219	165100	51914444	955	955	955	955	0
147	20240219	165000	51914444	955	955	955	955	0
148	20240219	164900	51914444	955	955	955	955	0
149	20240219	164800	51914444	955	955	955	955	0
150	20240219	164700	51914444	955	955	955	955	0
151	20240219	164600	51914444	955	955	955	955	0
152	20240219	164500	51914444	955	955	955	955	492
153	20240219	164400	51914444	955	955	955	955	0
154	20240219	164300	51914444	955	955	955	955	0
155	20240219	164200	51914444	955	955	955	955	0
156	20240219	164100	51914444	955	955	955	955	0
157	20240219	164000	51914444	955	955	955	955	0
158	20240219	163900	51914444	955	955	955	955	0
159	20240219	163800	51914444	955	955	955	955	0
160	20240219	163700	51914444	955	955	955	955	0
161	20240219	163600	51914444	955	955	955	955	0
162	20240219	163500	51914444	955	955	955	955	0
163	20240219	163400	51914444	955	955	955	955	0
164	20240219	163300	51914444	955	955	955	955	0
165	20240219	163200	51914444	955	955	955	955	0
166	20240219	163100	51914444	955	955	955	955	0
167	20240219	163000	51914444	955	955	955	955	0
168	20240219	162900	51914444	955	955	955	955	0
169	20240219	162800	51914444	955	955	955	955	0
170	20240219	162700	51914444	955	955	955	955	0
171	20240219	162600	51914444	955	955	955	955	0
172	20240219	162500	51914444	955	955	955	955	0
173	20240219	162400	51914444	955	955	955	955	0
174	20240219	162300	51914444	955	955	955	955	0
175	20240219	162200	51914444	955	955	955	955	0
176	20240219	162100	51914444	955	955	955	955	0
177	20240219	162000	51914444	955	955	955	955	0
178	20240219	161900	51914444	955	955	955	955	0
179	20240219	161800	51914444	955	955	955	955	0
180	20240219	161700	51914444	955	955	955	955	0
181	20240219	161600	51914444	955	955	955	955	0
182	20240219	161500	51914444	955	955	955	955	492
183	20240219	161400	51914444	955	955	955	955	0
184	20240219	161300	51914444	955	955	955	955	0
185	20240219	161200	51914444	955	955	955	955	0
186	20240219	161100	51914444	955	955	955	955	0
187	20240219	161000	51914444	955	955	955	955	0
188	20240219	160900	51914444	955	955	955	955	0
189	20240219	160800	51914444	955	955	955	955	0
190	20240219	160700	51914444	955	955	955	955	0
191	20240219	160600	51914444	955	955	955	955	0
192	20240219	160500	51914444	955	955	955	955	0
193	20240219	160400	51914444	955	955	955	955	0
194	20240219	160300	51914444	955	955	955	955	0
195	20240219	160200	51914444	955	955	955	955	0
196	20240219	160100	51914444	955	955	955	955	0
197	20240219	160000	51914444	955	955	955	955	0
198	20240219	155900	51914444	955	955	955	955	0
199	20240219	155800	51914444	955	955	955	955	0
200	20240219	155700	51914444	955	955	955	955	0
201	20240219	155600	51914444	955	955	955	955	0
202	20240219	155500	51914444	955	955	955	955	0
203	20240219	155400	51914444	955	955	955	955	0
204	20240219	155300	51914444	955	955	955	955	0
205	20240219	155200	51914444	955	955	955	955	0
206	20240219	155100	51914444	955	955	955	955	0
207	20240219	155000	51914444	955	955	955	955	0
208	20240219	154900	51914444	955	955	955	955	0
209	20240219	154800	51914444	955	955	955	955	0
210	20240219	154700	51914444	955	955	955	955	0
211	20240219	154600	51914444	955	955	955	955	0
212	20240219	154500	51914444	955	955	955	955	492
213	20240219	154400	51914444	955	955	955	955	0
214	20240219	154300	51914444	955	955	955	955	0
215	20240219	154200	51914444	955	955	955	955	0
216	20240219	154100	51914444	955	955	955	955	0
217	20240219	154000	51914444	955	955	955	955	0
218	20240219	153900	51914444	955	955	955	955	0
219	20240219	153800	51914444	955	955	955	955	0
220	20240219	153700	51914444	955	955	955	955	0
221	20240219	153600	51914444	955	955	955	955	0
222	20240219	153500	51914444	955	955	955	955	0
223	20240219	153400	51914444	955	955	955	955	0
224	20240219	153300	51914444	955	955	955	955	0
225	20240219	153200	51914444	955	955	955	955	0
226	20240219	153100	51914444	955	955	955	955	0
227	20240219	153000	51914444	955	955	955	955	492
228	20240219	152900	51444584	954	954	954	954	0
229	20240219	152800	51444584	954	954	954	954	0
230	20240219	152700	51444584	954	954	954	954	0
231	20240219	152600	51444584	954	954	954	954	0
232	20240219	152500	51444584	954	954	954	954	0
233	20240219	152400	51444584	954	954	954	954	0
234	20240219	152300	51444584	954	954	954	954	0
235	20240219	152200	51444584	954	954	954	954	0
236	20240219	152100	51444584	954	954	954	954	0
237	20240219	152000	51444584	954	954	954	954	0
238	20240219	151900	51444584	954	954	954	954	0
239	20240219	151800	51444584	954	954	954	954	1
240	20240219	151700	51443630	952	952	952	952	0
241	20240219	151600	51443630	952	952	952	952	0
242	20240219	151500	51443630	952	952	952	952	2000
243	20240219	151400	49539630	951	951	951	951	0
244	20240219	151300	49539630	951	951	951	951	0
245	20240219	151200	49539630	951	951	951	951	0
246	20240219	151100	49539630	951	951	951	951	0
247	20240219	151000	49539630	951	951	951	951	0
248	20240219	150900	49539630	951	951	951	951	0
249	20240219	150800	49539630	951	951	951	951	0
250	20240219	150700	49539630	951	951	951	951	1
251	20240219	150600	49538679	950	950	950	950	0
252	20240219	150500	49538679	950	950	950	950	1228
253	20240219	150400	48372079	951	951	951	951	16
254	20240219	150300	48356863	954	954	954	954	22
255	20240219	150200	48335875	954	954	954	954	0
256	20240219	150100	48335875	954	954	954	954	0
257	20240219	150000	48335875	954	954	954	954	0
258	20240219	145900	48335875	954	954	954	954	0
259	20240219	145800	48335875	954	954	954	954	0
260	20240219	145700	48335875	954	954	954	954	1
261	20240219	145600	48334921	950	950	950	950	0
262	20240219	145500	48334921	950	953	953	950	3123
263	20240219	145400	45367040	954	954	954	954	0
264	20240219	145300	45367040	954	954	954	954	0
265	20240219	145200	45367040	954	954	954	954	0
266	20240219	145100	45367040	954	954	954	954	0
267	20240219	145000	45367040	954	954	954	954	0
268	20240219	144900	45367040	954	954	954	954	0
269	20240219	144800	45367040	954	954	954	954	0
270	20240219	144700	45367040	954	954	954	954	0
271	20240219	144600	45367040	954	954	954	954	0
272	20240219	144500	45367040	954	954	954	954	0
273	20240219	144400	45367040	954	954	954	954	0
274	20240219	144300	45367040	954	954	954	954	0
275	20240219	144200	45367040	954	954	954	954	0
276	20240219	144100	45367040	954	954	954	954	1
277	20240219	144000	45366086	954	954	954	954	0
278	20240219	143900	45366086	954	954	954	954	0
279	20240219	143800	45366086	954	954	954	954	0
280	20240219	143700	45366086	954	954	954	954	0
281	20240219	143600	45366086	954	954	954	954	0
282	20240219	143500	45366086	954	954	954	954	0
283	20240219	143400	45366086	954	954	954	954	0
284	20240219	143300	45366086	954	954	954	954	0
285	20240219	143200	45366086	954	954	954	954	0
286	20240219	143100	45366086	954	954	954	954	0
287	20240219	143000	45366086	954	954	954	954	1
288	20240219	142900	45365132	952	952	952	952	0
289	20240219	142800	45365132	952	952	952	952	0
290	20240219	142700	45365132	952	952	952	952	1
291	20240219	142600	45364180	954	954	954	954	0
292	20240219	142500	45364180	954	954	954	954	0
293	20240219	142400	45364180	954	954	954	954	0
294	20240219	142300	45364180	954	954	954	954	0
295	20240219	142200	45364180	954	954	954	954	0
296	20240219	142100	45364180	954	954	954	954	0
297	20240219	142000	45364180	954	954	954	954	0
298	20240219	141900	45364180	954	954	954	954	0
299	20240219	141800	45364180	954	954	954	954	13
300	20240219	141700	45351778	954	954	954	954	7
301	20240219	141600	45345100	954	954	954	954	0
302	20240219	141500	45345100	954	954	954	954	0
303	20240219	141400	45345100	954	954	954	954	0
304	20240219	141300	45345100	954	954	954	954	0
305	20240219	141200	45345100	954	954	954	954	0
306	20240219	141100	45345100	954	954	954	954	0
307	20240219	141000	45345100	954	954	954	954	0
308	20240219	140900	45345100	954	954	954	954	0
309	20240219	140800	45345100	954	954	954	954	0
310	20240219	140700	45345100	954	954	954	954	0
311	20240219	140600	45345100	954	954	954	954	0
312	20240219	140500	45345100	954	954	954	954	0
313	20240219	140400	45345100	954	954	954	954	0
314	20240219	140300	45345100	954	954	954	954	0
315	20240219	140200	45345100	954	954	954	954	0
316	20240219	140100	45345100	954	954	954	954	0
317	20240219	140000	45345100	954	954	954	954	0
318	20240219	135900	45345100	954	954	954	954	0
319	20240219	135800	45345100	954	954	954	954	0
320	20240219	135700	45345100	954	954	954	954	0
321	20240219	135600	45345100	954	954	954	954	0
322	20240219	135500	45345100	954	954	954	954	0
323	20240219	135400	45345100	954	954	954	954	0
324	20240219	135300	45345100	954	954	954	954	0
325	20240219	135200	45345100	954	954	954	954	0
326	20240219	135100	45345100	954	954	954	954	0
327	20240219	135000	45345100	954	954	954	954	1
328	20240219	134900	45344146	954	954	954	954	0
329	20240219	134800	45344146	954	954	954	954	0
330	20240219	134700	45344146	954	954	954	954	0
331	20240219	134600	45344146	954	954	954	954	0
332	20240219	134500	45344146	954	954	954	954	0
333	20240219	134400	45344146	954	954	954	954	0
334	20240219	134300	45344146	954	954	954	954	0
335	20240219	134200	45344146	954	954	954	954	0
336	20240219	134100	45344146	954	954	954	954	0
337	20240219	134000	45344146	954	954	954	954	0
338	20240219	133900	45344146	954	954	954	954	0
339	20240219	133800	45344146	954	954	954	954	0
340	20240219	133700	45344146	954	954	954	954	0
341	20240219	133600	45344146	954	954	954	954	30
342	20240219	133500	45315526	954	954	954	954	0
343	20240219	133400	45315526	954	954	954	954	4
344	20240219	133300	45311710	953	953	953	953	0
345	20240219	133200	45311710	953	953	953	953	0
346	20240219	133100	45311710	953	953	953	953	0
347	20240219	133000	45311710	953	953	953	953	0
348	20240219	132900	45311710	953	953	953	953	300
349	20240219	132800	45025810	954	954	954	954	0
350	20240219	132700	45025810	954	954	954	954	0
351	20240219	132600	45025810	954	954	954	954	0
352	20240219	132500	45025810	954	954	954	954	0
353	20240219	132400	45025810	954	954	954	954	0
354	20240219	132300	45025810	954	954	954	954	161
355	20240219	132200	44872216	956	956	956	956	0
356	20240219	132100	44872216	956	956	956	956	0
357	20240219	132000	44872216	956	956	956	956	0
358	20240219	131900	44872216	956	956	956	956	0
359	20240219	131800	44872216	956	956	956	956	3
360	20240219	131700	44869348	956	956	956	956	0
361	20240219	131600	44869348	956	956	956	956	0
362	20240219	131500	44869348	956	956	956	956	0
363	20240219	131400	44869348	956	956	956	956	0
364	20240219	131300	44869348	956	956	956	956	0
365	20240219	131200	44869348	956	956	956	956	0
366	20240219	131100	44869348	956	956	956	956	0
367	20240219	131000	44869348	956	956	956	956	0
368	20240219	130900	44869348	956	956	956	956	35
369	20240219	130800	44835888	956	956	956	956	0
370	20240219	130700	44835888	956	956	956	956	0
371	20240219	130600	44835888	956	956	956	956	0
372	20240219	130500	44835888	956	956	956	956	0
373	20240219	130400	44835888	956	956	956	956	0
374	20240219	130300	44835888	956	956	956	956	0
375	20240219	130200	44835888	956	956	956	956	0
376	20240219	130100	44835888	956	956	956	956	0
377	20240219	130000	44835888	956	956	956	956	0
378	20240219	125900	44835888	956	956	956	956	0
379	20240219	125800	44835888	956	956	956	956	0
380	20240219	125700	44835888	956	956	956	956	0
381	20240219	125600	44835888	956	956	956	956	0
382	20240219	125500	44835888	956	956	956	956	50
383	20240219	125400	44788088	956	956	956	956	1
384	20240219	125300	44787132	957	957	957	957	0
385	20240219	125200	44787132	957	957	957	957	0
386	20240219	125100	44787132	957	957	957	957	0
387	20240219	125000	44787132	957	957	957	957	0
388	20240219	124900	44787132	957	957	957	957	0
389	20240219	124800	44787132	957	957	957	957	0
390	20240219	124700	44787132	957	957	957	957	0
391	20240219	124600	44787132	957	957	957	957	0
392	20240219	124500	44787132	957	957	957	957	0
393	20240219	124400	44787132	957	957	957	957	0
394	20240219	124300	44787132	957	957	957	957	0
395	20240219	124200	44787132	957	957	957	957	0
396	20240219	124100	44787132	957	957	957	957	0
397	20240219	124000	44787132	957	957	957	957	0
398	20240219	123900	44787132	957	957	957	957	0
399	20240219	123800	44787132	957	957	957	957	60
400	20240219	123700	44729712	954	954	954	954	0
401	20240219	123600	44729712	954	954	954	954	0
402	20240219	123500	44729712	954	954	954	954	0
403	20240219	123400	44729712	954	954	954	954	0
404	20240219	123300	44729712	954	954	954	954	0
405	20240219	123200	44729712	954	954	954	954	0
406	20240219	123100	44729712	954	954	954	954	0
407	20240219	123000	44729712	954	954	954	954	0
408	20240219	122900	44729712	954	954	954	954	0
409	20240219	122800	44729712	954	954	954	954	0
410	20240219	122700	44729712	954	954	954	954	0
411	20240219	122600	44729712	954	954	954	954	0
412	20240219	122500	44729712	954	954	954	954	0
413	20240219	122400	44729712	954	954	954	954	0
414	20240219	122300	44729712	954	954	954	954	0
415	20240219	122200	44729712	954	954	954	954	0
416	20240219	122100	44729712	954	954	954	954	0
417	20240219	122000	44729712	954	954	954	954	0
418	20240219	121900	44729712	954	954	954	954	0
419	20240219	121800	44729712	954	954	954	954	0
420	20240219	121700	44729712	954	954	954	954	0
421	20240219	121600	44729712	954	954	954	954	0
422	20240219	121500	44729712	954	954	954	954	0
423	20240219	121400	44729712	954	954	954	954	0
424	20240219	121300	44729712	954	954	954	954	0
425	20240219	121200	44729712	954	954	954	954	0
426	20240219	121100	44729712	954	954	954	954	0
427	20240219	121000	44729712	954	954	954	954	7
428	20240219	120900	44723034	954	954	954	954	5
429	20240219	120800	44718264	957	957	957	957	0
430	20240219	120700	44718264	957	957	957	957	0
431	20240219	120600	44718264	957	957	957	957	0
432	20240219	120500	44718264	957	957	957	957	0
433	20240219	120400	44718264	957	957	957	957	0
434	20240219	120300	44718264	957	957	957	957	0
435	20240219	120200	44718264	957	957	957	957	0
436	20240219	120100	44718264	957	957	957	957	0
437	20240219	120000	44718264	957	957	957	957	0
438	20240219	115900	44718264	957	957	957	957	0
439	20240219	115800	44718264	957	957	957	957	0
440	20240219	115700	44718264	957	957	957	957	0
441	20240219	115600	44718264	957	957	957	957	0
442	20240219	115500	44718264	957	957	957	957	1
443	20240219	115400	44717307	954	954	954	954	0
444	20240219	115300	44717307	954	954	954	954	0
445	20240219	115200	44717307	954	954	954	954	1
446	20240219	115100	44716353	954	954	954	954	0
447	20240219	115000	44716353	954	954	954	954	0
448	20240219	114900	44716353	954	954	954	954	0
449	20240219	114800	44716353	954	952	954	952	16
450	20240219	114700	44701119	957	957	957	957	0
451	20240219	114600	44701119	957	957	957	957	0
452	20240219	114500	44701119	957	957	957	957	0
453	20240219	114400	44701119	957	957	957	957	0
454	20240219	114300	44701119	957	957	957	957	0
455	20240219	114200	44701119	957	957	957	957	0
456	20240219	114100	44701119	957	957	957	957	0
457	20240219	114000	44701119	957	957	957	957	0
458	20240219	113900	44701119	957	954	957	954	16
459	20240219	113800	44685813	952	952	952	952	0
460	20240219	113700	44685813	952	952	952	952	0
461	20240219	113600	44685813	952	952	952	952	0
462	20240219	113500	44685813	952	952	952	952	0
463	20240219	113400	44685813	952	952	952	952	0
464	20240219	113300	44685813	952	952	952	952	358
465	20240219	113200	44344997	952	952	952	952	0
466	20240219	113100	44344997	952	952	952	952	0
467	20240219	113000	44344997	952	952	952	952	0
468	20240219	112900	44344997	952	952	952	952	0
469	20240219	112800	44344997	952	952	952	952	0
470	20240219	112700	44344997	952	952	952	952	0
471	20240219	112600	44344997	952	952	952	952	0
472	20240219	112500	44344997	952	952	952	952	0
473	20240219	112400	44344997	952	952	952	952	0
474	20240219	112300	44344997	952	952	952	952	0
475	20240219	112200	44344997	952	952	952	952	0
476	20240219	112100	44344997	952	952	952	952	0
477	20240219	112000	44344997	952	952	952	952	0
478	20240219	111900	44344997	952	952	952	952	0
479	20240219	111800	44344997	952	952	952	952	0
480	20240219	111700	44344997	952	952	952	952	0
481	20240219	111600	44344997	952	952	952	952	0
482	20240219	111500	44344997	952	952	952	952	0
483	20240219	111400	44344997	952	952	952	952	0
484	20240219	111300	44344997	952	952	952	952	0
485	20240219	111200	44344997	952	952	952	952	0
486	20240219	111100	44344997	952	952	952	952	0
487	20240219	111000	44344997	952	952	952	952	0
488	20240219	110900	44344997	952	952	952	952	0
489	20240219	110800	44344997	952	952	952	952	0
490	20240219	110700	44344997	952	952	952	952	200
491	20240219	110600	44154597	952	952	952	952	0
492	20240219	110500	44154597	952	952	952	952	5
493	20240219	110400	44149837	952	952	952	952	0
494	20240219	110300	44149837	952	952	952	952	0
495	20240219	110200	44149837	952	952	952	952	0
496	20240219	110100	44149837	952	952	952	952	0
497	20240219	110000	44149837	952	952	952	952	0
498	20240219	105900	44149837	952	952	952	950	595
499	20240219	105800	43584555	952	952	952	952	1
500	20240219	105700	43583603	957	957	957	957	0
501	20240219	105600	43583603	957	957	957	957	0
502	20240219	105500	43583603	957	957	957	957	0
503	20240219	105400	43583603	957	951	957	951	12
504	20240219	105300	43572125	956	956	956	956	0
505	20240219	105200	43572125	956	956	956	956	0
506	20240219	105100	43572125	956	956	956	956	3
507	20240219	105000	43569257	952	950	952	950	4
508	20240219	104900	43565455	957	957	957	957	0
509	20240219	104800	43565455	957	957	957	957	0
510	20240219	104700	43565455	957	957	957	957	0
511	20240219	104600	43565455	957	957	957	957	0
512	20240219	104500	43565455	957	957	957	957	0
513	20240219	104400	43565455	957	957	957	957	150
514	20240219	104300	43421905	957	951	957	951	85
515	20240219	104200	43340571	957	957	957	957	0
516	20240219	104100	43340571	957	957	957	957	0
517	20240219	104000	43340571	957	957	957	957	3
518	20240219	103900	43337700	957	957	957	957	0
519	20240219	103800	43337700	957	952	957	952	40
520	20240219	103700	43299425	957	957	957	957	0
521	20240219	103600	43299425	957	957	957	957	41
522	20240219	103500	43260188	957	957	957	957	12
523	20240219	103400	43248704	958	958	958	958	0
524	20240219	103300	43248704	958	958	958	958	50
525	20240219	103200	43200804	958	958	958	958	1
526	20240219	103100	43199846	949	950	950	949	26
527	20240219	103000	43175171	954	954	954	954	97
528	20240219	102900	43082633	958	958	958	958	0
529	20240219	102800	43082633	958	958	958	958	0
530	20240219	102700	43082633	958	958	958	958	0
531	20240219	102600	43082633	958	958	958	958	0
532	20240219	102500	43082633	958	958	958	958	0
533	20240219	102400	43082633	958	958	958	958	0
534	20240219	102300	43082633	958	958	958	958	0
535	20240219	102200	43082633	958	958	958	958	0
536	20240219	102100	43082633	958	958	958	958	0
537	20240219	102000	43082633	958	958	958	958	768
538	20240219	101900	42346889	956	955	956	955	2
539	20240219	101800	42344978	954	954	954	954	0
540	20240219	101700	42344978	954	951	954	951	3
541	20240219	101600	42342120	958	958	958	958	0
542	20240219	101500	42342120	958	958	958	958	0
543	20240219	101400	42342120	958	958	958	958	0
544	20240219	101300	42342120	958	958	958	958	0
545	20240219	101200	42342120	958	953	958	953	2
546	20240219	101100	42340209	953	953	953	953	2
547	20240219	101000	42338303	958	953	958	953	5
548	20240219	100900	42333524	958	958	958	958	0
549	20240219	100800	42333524	958	958	958	958	0
550	20240219	100700	42333524	958	958	958	958	0
551	20240219	100600	42333524	958	958	958	958	0
552	20240219	100500	42333524	958	958	958	958	0
553	20240219	100400	42333524	958	958	958	958	0
554	20240219	100300	42333524	958	953	958	953	1509
555	20240219	100200	40887910	957	953	957	949	1574
556	20240219	100100	39382675	956	956	956	956	0
557	20240219	100000	39382675	956	950	956	950	4
558	20240219	095900	39378863	949	949	949	949	1000
559	20240219	095800	38429863	949	949	949	949	0
560	20240219	095700	38429863	949	949	949	949	0
561	20240219	095600	38429863	949	949	949	949	1
562	20240219	095500	38428914	951	953	956	951	3
563	20240219	095400	38426054	949	949	949	949	0
564	20240219	095300	38426054	949	949	949	949	100
565	20240219	095200	38331154	949	949	949	949	1461
566	20240219	095100	36944665	950	950	950	950	7
567	20240219	095000	36938015	950	950	950	950	7
568	20240219	094900	36931365	950	950	950	950	0
569	20240219	094800	36931365	950	951	951	950	10
570	20240219	094700	36921864	956	956	956	956	0
571	20240219	094600	36921864	956	956	956	956	0
572	20240219	094500	36921864	956	956	956	956	0
573	20240219	094400	36921864	956	956	956	956	2
574	20240219	094300	36919952	956	956	956	956	0
575	20240219	094200	36919952	956	956	956	956	0
576	20240219	094100	36919952	956	956	956	956	1
577	20240219	094000	36918996	956	956	956	956	0
578	20240219	093900	36918996	956	956	956	956	0
579	20240219	093800	36918996	956	956	956	956	1420
580	20240219	093700	35561476	959	959	959	959	0
581	20240219	093600	35561476	959	959	959	959	0
582	20240219	093500	35561476	959	959	959	959	11
583	20240219	093400	35550927	959	959	959	959	0
584	20240219	093300	35550927	959	959	959	959	20
585	20240219	093200	35531747	959	959	959	959	1041
586	20240219	093100	34533428	959	959	959	959	0
587	20240219	093000	34533428	959	960	960	959	1393
588	20240219	092900	33196541	960	960	960	960	0
589	20240219	092800	33196541	960	960	960	960	1
590	20240219	092700	33195581	959	959	959	959	2000
591	20240219	092600	31277581	960	960	960	960	1
592	20240219	092500	31276621	959	959	959	959	0
593	20240219	092400	31276621	959	959	959	959	1023
594	20240219	092300	30295564	959	959	959	959	0
595	20240219	092200	30295564	959	959	959	959	523
596	20240219	092100	29794007	959	959	959	959	0
597	20240219	092000	29794007	959	959	959	959	0
598	20240219	091900	29794007	959	959	959	959	8
599	20240219	091800	29786335	960	959	960	959	2333
600	20240219	091700	27548873	959	956	959	956	2050
601	20240219	091600	25585393	956	955	956	955	8
602	20240219	091500	25577752	954	954	954	954	1
603	20240219	091400	25576798	952	945	952	945	3
604	20240219	091300	25573951	945	945	945	945	8
605	20240219	091200	25566391	945	955	957	941	7940
606	20240219	091100	18086672	955	954	955	954	101
607	20240219	091000	17990317	954	954	954	954	0
608	20240219	090900	17990317	954	954	954	954	0
609	20240219	090800	17990317	954	952	954	952	12136
610	20240219	090700	6413709	951	950	951	950	123
611	20240219	090600	6296835	950	950	950	950	0
612	20240219	090500	6296835	950	950	950	950	0
613	20240219	090400	6296835	950	950	950	950	1
614	20240219	090300	6295885	941	941	941	941	0
615	20240219	090200	6295885	941	941	941	941	0
616	20240219	090100	6295885	941	941	941	941	0
617	20240219	090000	6295885	941	951	951	941	6503