KissMeData/145270/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	202000	114337881	970	970	970	970	1071
3	20240219	201900	114337881	970	970	970	970	0
4	20240219	201800	114337881	970	970	970	970	0
5	20240219	201700	114337881	970	970	970	970	0
6	20240219	201600	114337881	970	970	970	970	0
7	20240219	201500	114337881	970	970	970	970	0
8	20240219	201400	114337881	970	970	970	970	0
9	20240219	201300	114337881	970	970	970	970	0
10	20240219	201200	114337881	970	970	970	970	0
11	20240219	201100	114337881	970	970	970	970	0
12	20240219	201000	114337881	970	970	970	970	0
13	20240219	200900	114337881	970	970	970	970	0
14	20240219	200800	114337881	970	970	970	970	0
15	20240219	200700	114337881	970	970	970	970	0
16	20240219	200600	114337881	970	970	970	970	0
17	20240219	200500	114337881	970	970	970	970	0
18	20240219	200400	114337881	970	970	970	970	0
19	20240219	200300	114337881	970	970	970	970	0
20	20240219	200200	114337881	970	970	970	970	0
21	20240219	200100	114337881	970	970	970	970	0
22	20240219	200000	114337881	970	970	970	970	0
23	20240219	195900	114337881	970	970	970	970	0
24	20240219	195800	114337881	970	970	970	970	0
25	20240219	195700	114337881	970	970	970	970	0
26	20240219	195600	114337881	970	970	970	970	0
27	20240219	195500	114337881	970	970	970	970	0
28	20240219	195400	114337881	970	970	970	970	0
29	20240219	195300	114337881	970	970	970	970	0
30	20240219	195200	114337881	970	970	970	970	0
31	20240219	195100	114337881	970	970	970	970	0
32	20240219	195000	114337881	970	970	970	970	1071
33	20240219	194900	114337881	970	970	970	970	0
34	20240219	194800	114337881	970	970	970	970	0
35	20240219	194700	114337881	970	970	970	970	0
36	20240219	194600	114337881	970	970	970	970	0
37	20240219	194500	114337881	970	970	970	970	0
38	20240219	194400	114337881	970	970	970	970	0
39	20240219	194300	114337881	970	970	970	970	0
40	20240219	194200	114337881	970	970	970	970	0
41	20240219	194100	114337881	970	970	970	970	0
42	20240219	194000	114337881	970	970	970	970	0
43	20240219	193900	114337881	970	970	970	970	0
44	20240219	193800	114337881	970	970	970	970	0
45	20240219	193700	114337881	970	970	970	970	0
46	20240219	193600	114337881	970	970	970	970	0
47	20240219	193500	114337881	970	970	970	970	0
48	20240219	193400	114337881	970	970	970	970	0
49	20240219	193300	114337881	970	970	970	970	0
50	20240219	193200	114337881	970	970	970	970	0
51	20240219	193100	114337881	970	970	970	970	0
52	20240219	193000	114337881	970	970	970	970	0
53	20240219	192900	114337881	970	970	970	970	0
54	20240219	192800	114337881	970	970	970	970	0
55	20240219	192700	114337881	970	970	970	970	0
56	20240219	192600	114337881	970	970	970	970	0
57	20240219	192500	114337881	970	970	970	970	0
58	20240219	192400	114337881	970	970	970	970	0
59	20240219	192300	114337881	970	970	970	970	0
60	20240219	192200	114337881	970	970	970	970	0
61	20240219	192100	114337881	970	970	970	970	0
62	20240219	192000	114337881	970	970	970	970	1071
63	20240219	191900	114337881	970	970	970	970	0
64	20240219	191800	114337881	970	970	970	970	0
65	20240219	191700	114337881	970	970	970	970	0
66	20240219	191600	114337881	970	970	970	970	0
67	20240219	191500	114337881	970	970	970	970	0
68	20240219	191400	114337881	970	970	970	970	0
69	20240219	191300	114337881	970	970	970	970	0
70	20240219	191200	114337881	970	970	970	970	0
71	20240219	191100	114337881	970	970	970	970	0
72	20240219	191000	114337881	970	970	970	970	0
73	20240219	190900	114337881	970	970	970	970	0
74	20240219	190800	114337881	970	970	970	970	0
75	20240219	190700	114337881	970	970	970	970	0
76	20240219	190600	114337881	970	970	970	970	0
77	20240219	190500	114337881	970	970	970	970	0
78	20240219	190400	114337881	970	970	970	970	0
79	20240219	190300	114337881	970	970	970	970	0
80	20240219	190200	114337881	970	970	970	970	0
81	20240219	190100	114337881	970	970	970	970	0
82	20240219	190000	114337881	970	970	970	970	0
83	20240219	185900	114337881	970	970	970	970	0
84	20240219	185800	114337881	970	970	970	970	0
85	20240219	185700	114337881	970	970	970	970	0
86	20240219	185600	114337881	970	970	970	970	0
87	20240219	185500	114337881	970	970	970	970	0
88	20240219	185400	114337881	970	970	970	970	0
89	20240219	185300	114337881	970	970	970	970	0
90	20240219	185200	114337881	970	970	970	970	0
91	20240219	185100	114337881	970	970	970	970	0
92	20240219	185000	114337881	970	970	970	970	1071
93	20240219	184900	114337881	970	970	970	970	0
94	20240219	184800	114337881	970	970	970	970	0
95	20240219	184700	114337881	970	970	970	970	0
96	20240219	184600	114337881	970	970	970	970	0
97	20240219	184500	114337881	970	970	970	970	0
98	20240219	184400	114337881	970	970	970	970	0
99	20240219	184300	114337881	970	970	970	970	0
100	20240219	184200	114337881	970	970	970	970	0
101	20240219	184100	114337881	970	970	970	970	0
102	20240219	184000	114337881	970	970	970	970	0
103	20240219	183900	114337881	970	970	970	970	0
104	20240219	183800	114337881	970	970	970	970	0
105	20240219	183700	114337881	970	970	970	970	0
106	20240219	183600	114337881	970	970	970	970	0
107	20240219	183500	114337881	970	970	970	970	0
108	20240219	183400	114337881	970	970	970	970	0
109	20240219	183300	114337881	970	970	970	970	0
110	20240219	183200	114337881	970	970	970	970	0
111	20240219	183100	114337881	970	970	970	970	0
112	20240219	183000	114337881	970	970	970	970	0
113	20240219	182900	114337881	970	970	970	970	0
114	20240219	182800	114337881	970	970	970	970	0
115	20240219	182700	114337881	970	970	970	970	0
116	20240219	182600	114337881	970	970	970	970	0
117	20240219	182500	114337881	970	970	970	970	0
118	20240219	182400	114337881	970	970	970	970	0
119	20240219	182300	114337881	970	970	970	970	0
120	20240219	182200	114337881	970	970	970	970	0
121	20240219	182100	114337881	970	970	970	970	0
122	20240219	182000	114337881	970	970	970	970	1071
123	20240219	181900	114337881	970	970	970	970	0
124	20240219	181800	114337881	970	970	970	970	0
125	20240219	181700	114337881	970	970	970	970	0
126	20240219	181600	114337881	970	970	970	970	0
127	20240219	181500	114337881	970	970	970	970	0
128	20240219	181400	114337881	970	970	970	970	0
129	20240219	181300	114337881	970	970	970	970	0
130	20240219	181200	114337881	970	970	970	970	0
131	20240219	181100	114337881	970	970	970	970	0
132	20240219	181000	114337881	970	970	970	970	0
133	20240219	180900	114337881	970	970	970	970	0
134	20240219	180800	114337881	970	970	970	970	0
135	20240219	180700	114337881	970	970	970	970	0
136	20240219	180600	114337881	970	970	970	970	0
137	20240219	180500	114337881	970	970	970	970	0
138	20240219	180400	114337881	970	970	970	970	0
139	20240219	180300	114337881	970	970	970	970	0
140	20240219	180200	114337881	970	970	970	970	0
141	20240219	180100	114337881	970	970	970	970	0
142	20240219	180000	114337881	970	970	970	970	0
143	20240219	175900	114337881	970	970	970	970	0
144	20240219	175800	114337881	970	970	970	970	0
145	20240219	175700	114337881	970	970	970	970	0
146	20240219	175600	114337881	970	970	970	970	0
147	20240219	175500	114337881	970	970	970	970	0
148	20240219	175400	114337881	970	970	970	970	0
149	20240219	175300	114337881	970	970	970	970	0
150	20240219	175200	114337881	970	970	970	970	0
151	20240219	175100	114337881	970	970	970	970	0
152	20240219	175000	114337881	970	970	970	970	1071
153	20240219	174900	114337881	970	970	970	970	0
154	20240219	174800	114337881	970	970	970	970	0
155	20240219	174700	114337881	970	970	970	970	0
156	20240219	174600	114337881	970	970	970	970	0
157	20240219	174500	114337881	970	970	970	970	0
158	20240219	174400	114337881	970	970	970	970	0
159	20240219	174300	114337881	970	970	970	970	0
160	20240219	174200	114337881	970	970	970	970	0
161	20240219	174100	114337881	970	970	970	970	0
162	20240219	174000	114337881	970	970	970	970	0
163	20240219	173900	114337881	970	970	970	970	0
164	20240219	173800	114337881	970	970	970	970	0
165	20240219	173700	114337881	970	970	970	970	0
166	20240219	173600	114337881	970	970	970	970	0
167	20240219	173500	114337881	970	970	970	970	0
168	20240219	173400	114337881	970	970	970	970	0
169	20240219	173300	114337881	970	970	970	970	0
170	20240219	173200	114337881	970	970	970	970	0
171	20240219	173100	114337881	970	970	970	970	0
172	20240219	173000	114337881	970	970	970	970	0
173	20240219	172900	114337881	970	970	970	970	0
174	20240219	172800	114337881	970	970	970	970	0
175	20240219	172700	114337881	970	970	970	970	0
176	20240219	172600	114337881	970	970	970	970	0
177	20240219	172500	114337881	970	970	970	970	0
178	20240219	172400	114337881	970	970	970	970	0
179	20240219	172300	114337881	970	970	970	970	0
180	20240219	172200	114337881	970	970	970	970	0
181	20240219	172100	114337881	970	970	970	970	0
182	20240219	172000	114337881	970	970	970	970	1071
183	20240219	171900	114337881	970	970	970	970	0
184	20240219	171800	114337881	970	970	970	970	0
185	20240219	171700	114337881	970	970	970	970	0
186	20240219	171600	114337881	970	970	970	970	0
187	20240219	171500	114337881	970	970	970	970	0
188	20240219	171400	114337881	970	970	970	970	0
189	20240219	171300	114337881	970	970	970	970	0
190	20240219	171200	114337881	970	970	970	970	0
191	20240219	171100	114337881	970	970	970	970	0
192	20240219	171000	114337881	970	970	970	970	0
193	20240219	170900	114337881	970	970	970	970	0
194	20240219	170800	114337881	970	970	970	970	0
195	20240219	170700	114337881	970	970	970	970	0
196	20240219	170600	114337881	970	970	970	970	0
197	20240219	170500	114337881	970	970	970	970	0
198	20240219	170400	114337881	970	970	970	970	0
199	20240219	170300	114337881	970	970	970	970	0
200	20240219	170200	114337881	970	970	970	970	0
201	20240219	170100	114337881	970	970	970	970	0
202	20240219	170000	114337881	970	970	970	970	0
203	20240219	165900	114337881	970	970	970	970	0
204	20240219	165800	114337881	970	970	970	970	0
205	20240219	165700	114337881	970	970	970	970	0
206	20240219	165600	114337881	970	970	970	970	0
207	20240219	165500	114337881	970	970	970	970	0
208	20240219	165400	114337881	970	970	970	970	0
209	20240219	165300	114337881	970	970	970	970	0
210	20240219	165200	114337881	970	970	970	970	0
211	20240219	165100	114337881	970	970	970	970	0
212	20240219	165000	114337881	970	970	970	970	1071
213	20240219	164900	114337881	970	970	970	970	0
214	20240219	164800	114337881	970	970	970	970	0
215	20240219	164700	114337881	970	970	970	970	0
216	20240219	164600	114337881	970	970	970	970	0
217	20240219	164500	114337881	970	970	970	970	0
218	20240219	164400	114337881	970	970	970	970	0
219	20240219	164300	114337881	970	970	970	970	0
220	20240219	164200	114337881	970	970	970	970	0
221	20240219	164100	114337881	970	970	970	970	0
222	20240219	164000	114337881	970	970	970	970	0
223	20240219	163900	114337881	970	970	970	970	0
224	20240219	163800	114337881	970	970	970	970	0
225	20240219	163700	114337881	970	970	970	970	0
226	20240219	163600	114337881	970	970	970	970	0
227	20240219	163500	114337881	970	970	970	970	0
228	20240219	163400	114337881	970	970	970	970	0
229	20240219	163300	114337881	970	970	970	970	0
230	20240219	163200	114337881	970	970	970	970	0
231	20240219	163100	114337881	970	970	970	970	0
232	20240219	163000	114337881	970	970	970	970	0
233	20240219	162900	114337881	970	970	970	970	0
234	20240219	162800	114337881	970	970	970	970	0
235	20240219	162700	114337881	970	970	970	970	0
236	20240219	162600	114337881	970	970	970	970	0
237	20240219	162500	114337881	970	970	970	970	0
238	20240219	162400	114337881	970	970	970	970	0
239	20240219	162300	114337881	970	970	970	970	0
240	20240219	162200	114337881	970	970	970	970	0
241	20240219	162100	114337881	970	970	970	970	0
242	20240219	162000	114337881	970	970	970	970	1071
243	20240219	161900	114337881	970	970	970	970	0
244	20240219	161800	114337881	970	970	970	970	0
245	20240219	161700	114337881	970	970	970	970	0
246	20240219	161600	114337881	970	970	970	970	0
247	20240219	161500	114337881	970	970	970	970	0
248	20240219	161400	114337881	970	970	970	970	0
249	20240219	161300	114337881	970	970	970	970	0
250	20240219	161200	114337881	970	970	970	970	0
251	20240219	161100	114337881	970	970	970	970	0
252	20240219	161000	114337881	970	970	970	970	0
253	20240219	160900	114337881	970	970	970	970	0
254	20240219	160800	114337881	970	970	970	970	0
255	20240219	160700	114337881	970	970	970	970	0
256	20240219	160600	114337881	970	970	970	970	0
257	20240219	160500	114337881	970	970	970	970	0
258	20240219	160400	114337881	970	970	970	970	0
259	20240219	160300	114337881	970	970	970	970	0
260	20240219	160200	114337881	970	970	970	970	0
261	20240219	160100	114337881	970	970	970	970	0
262	20240219	160000	114337881	970	970	970	970	0
263	20240219	155900	114337881	970	970	970	970	0
264	20240219	155800	114337881	970	970	970	970	0
265	20240219	155700	114337881	970	970	970	970	0
266	20240219	155600	114337881	970	970	970	970	0
267	20240219	155500	114337881	970	970	970	970	0
268	20240219	155400	114337881	970	970	970	970	0
269	20240219	155300	114337881	970	970	970	970	0
270	20240219	155200	114337881	970	970	970	970	0
271	20240219	155100	114337881	970	970	970	970	0
272	20240219	155000	114337881	970	970	970	970	1071
273	20240219	154900	114337881	970	970	970	970	0
274	20240219	154800	114337881	970	970	970	970	0
275	20240219	154700	114337881	970	970	970	970	0
276	20240219	154600	114337881	970	970	970	970	0
277	20240219	154500	114337881	970	970	970	970	0
278	20240219	154400	114337881	970	970	970	970	0
279	20240219	154300	114337881	970	970	970	970	0
280	20240219	154200	114337881	970	970	970	970	0
281	20240219	154100	114337881	970	970	970	970	0
282	20240219	154000	114337881	970	970	970	970	0
283	20240219	153900	114337881	970	970	970	970	0
284	20240219	153800	114337881	970	970	970	970	0
285	20240219	153700	114337881	970	970	970	970	0
286	20240219	153600	114337881	970	970	970	970	0
287	20240219	153500	114337881	970	970	970	970	0
288	20240219	153400	114337881	970	970	970	970	0
289	20240219	153300	114337881	970	970	970	970	0
290	20240219	153200	114337881	970	970	970	970	0
291	20240219	153100	114337881	970	970	970	970	0
292	20240219	153000	114337881	970	970	970	970	1071
293	20240219	152900	113299011	971	971	971	971	0
294	20240219	152800	113299011	971	971	971	971	0
295	20240219	152700	113299011	971	971	971	971	0
296	20240219	152600	113299011	971	971	971	971	0
297	20240219	152500	113299011	971	971	971	971	0
298	20240219	152400	113299011	971	971	971	971	0
299	20240219	152300	113299011	971	971	971	971	0
300	20240219	152200	113299011	971	971	971	971	0
301	20240219	152100	113299011	971	971	971	971	0
302	20240219	152000	113299011	971	971	971	971	0
303	20240219	151900	113299011	971	971	971	971	0
304	20240219	151800	113299011	971	971	971	970	54
305	20240219	151700	113246627	971	971	971	971	100
306	20240219	151600	113149527	971	971	971	970	14
307	20240219	151500	113135943	971	971	971	971	301
308	20240219	151400	112843672	970	970	970	970	0
309	20240219	151300	112843672	970	970	970	970	0
310	20240219	151200	112843672	970	971	972	970	1102
311	20240219	151100	111774409	969	969	969	969	0
312	20240219	151000	111774409	969	969	969	969	0
313	20240219	150900	111774409	969	971	971	969	9
314	20240219	150800	111765677	972	972	972	972	0
315	20240219	150700	111765677	972	972	972	972	0
316	20240219	150600	111765677	972	972	972	972	0
317	20240219	150500	111765677	972	972	972	972	8
318	20240219	150400	111757901	971	971	971	971	0
319	20240219	150300	111757901	971	971	971	971	0
320	20240219	150200	111757901	971	971	971	971	0
321	20240219	150100	111757901	971	971	971	971	0
322	20240219	150000	111757901	971	971	971	971	1
323	20240219	145900	111756930	971	971	971	971	1
324	20240219	145800	111755959	971	970	971	970	45
325	20240219	145700	111712266	970	970	970	970	0
326	20240219	145600	111712266	970	970	970	970	7
327	20240219	145500	111705476	970	970	970	970	0
328	20240219	145400	111705476	970	970	970	970	1
329	20240219	145300	111704506	970	970	970	970	19
330	20240219	145200	111686076	970	970	970	970	11
331	20240219	145100	111675406	970	970	970	970	509
332	20240219	145000	111181676	970	970	970	970	538
333	20240219	144900	110659816	970	970	970	970	0
334	20240219	144800	110659816	970	970	970	970	0
335	20240219	144700	110659816	970	970	970	970	0
336	20240219	144600	110659816	970	970	970	970	0
337	20240219	144500	110659816	970	970	970	970	0
338	20240219	144400	110659816	970	970	970	970	17
339	20240219	144300	110643326	970	970	970	970	0
340	20240219	144200	110643326	970	970	970	970	0
341	20240219	144100	110643326	970	970	970	970	0
342	20240219	144000	110643326	970	970	970	970	0
343	20240219	143900	110643326	970	970	970	970	0
344	20240219	143800	110643326	970	970	970	970	11
345	20240219	143700	110632656	970	970	970	970	983
346	20240219	143600	109679146	970	970	970	970	16
347	20240219	143500	109663626	970	970	970	970	0
348	20240219	143400	109663626	970	970	970	970	0
349	20240219	143300	109663626	970	970	970	970	10
350	20240219	143200	109653926	970	970	970	970	0
351	20240219	143100	109653926	970	970	970	970	100
352	20240219	143000	109556926	970	970	970	970	37
353	20240219	142900	109521036	969	969	969	969	0
354	20240219	142800	109521036	969	969	969	969	0
355	20240219	142700	109521036	969	969	969	969	0
356	20240219	142600	109521036	969	969	969	969	1000
357	20240219	142500	108552036	969	969	969	969	1
358	20240219	142400	108551067	969	969	969	969	0
359	20240219	142300	108551067	969	969	969	969	0
360	20240219	142200	108551067	969	969	969	969	0
361	20240219	142100	108551067	969	968	969	968	381
362	20240219	142000	108182078	969	969	969	969	0
363	20240219	141900	108182078	969	969	969	969	10
364	20240219	141800	108172388	968	968	968	968	0
365	20240219	141700	108172388	968	968	968	968	0
366	20240219	141600	108172388	968	968	968	968	180
367	20240219	141500	107998148	969	969	969	969	0
368	20240219	141400	107998148	969	969	969	969	0
369	20240219	141300	107998148	969	969	969	969	99
370	20240219	141200	107902217	969	969	969	969	0
371	20240219	141100	107902217	969	969	969	969	0
372	20240219	141000	107902217	969	969	969	969	304
373	20240219	140900	107607641	969	971	971	969	13
374	20240219	140800	107595020	971	971	971	971	0
375	20240219	140700	107595020	971	971	971	971	0
376	20240219	140600	107595020	971	971	971	971	0
377	20240219	140500	107595020	971	971	971	971	0
378	20240219	140400	107595020	971	971	971	971	0
379	20240219	140300	107595020	971	971	971	971	0
380	20240219	140200	107595020	971	971	971	971	0
381	20240219	140100	107595020	971	971	971	971	1000
382	20240219	140000	106624020	971	971	971	971	0
383	20240219	135900	106624020	971	972	972	971	549
384	20240219	135800	106090935	972	972	972	972	100
385	20240219	135700	105993735	971	971	971	971	0
386	20240219	135600	105993735	971	971	971	971	0
387	20240219	135500	105993735	971	971	971	971	0
388	20240219	135400	105993735	971	971	971	971	0
389	20240219	135300	105993735	971	971	971	971	484
390	20240219	135200	105523771	971	973	973	971	4067
391	20240219	135100	101570714	976	974	976	974	601
392	20240219	135000	100984923	974	972	974	972	1607
393	20240219	134900	99421741	972	971	972	971	5004
394	20240219	134800	94562853	971	969	971	969	2010
395	20240219	134700	92615143	968	968	968	968	0
396	20240219	134600	92615143	968	968	968	968	12
397	20240219	134500	92603527	968	968	968	968	0
398	20240219	134400	92603527	968	968	968	968	0
399	20240219	134300	92603527	968	968	968	968	600
400	20240219	134200	92022727	968	968	968	968	0
401	20240219	134100	92022727	968	968	968	968	0
402	20240219	134000	92022727	968	968	968	968	0
403	20240219	133900	92022727	968	968	968	968	0
404	20240219	133800	92022727	968	968	968	968	0
405	20240219	133700	92022727	968	968	968	968	5455
406	20240219	133600	86742287	969	969	969	969	0
407	20240219	133500	86742287	969	969	969	969	0
408	20240219	133400	86742287	969	969	969	969	0
409	20240219	133300	86742287	969	969	969	969	3
410	20240219	133200	86739380	967	967	967	967	0
411	20240219	133100	86739380	967	967	967	967	0
412	20240219	133000	86739380	967	967	967	967	0
413	20240219	132900	86739380	967	967	967	967	0
414	20240219	132800	86739380	967	967	967	967	0
415	20240219	132700	86739380	967	967	967	967	0
416	20240219	132600	86739380	967	967	967	967	0
417	20240219	132500	86739380	967	967	967	967	0
418	20240219	132400	86739380	967	967	967	967	0
419	20240219	132300	86739380	967	967	967	967	0
420	20240219	132200	86739380	967	967	967	967	0
421	20240219	132100	86739380	967	967	967	967	0
422	20240219	132000	86739380	967	967	967	967	0
423	20240219	131900	86739380	967	967	967	967	0
424	20240219	131800	86739380	967	967	967	967	0
425	20240219	131700	86739380	967	969	969	967	3290
426	20240219	131600	83556975	971	971	971	971	0
427	20240219	131500	83556975	971	971	971	971	10
428	20240219	131400	83547265	971	971	971	971	0
429	20240219	131300	83547265	971	971	971	971	3
430	20240219	131200	83544352	971	971	971	971	3
431	20240219	131100	83541439	970	970	970	970	0
432	20240219	131000	83541439	970	970	970	970	500
433	20240219	130900	83056439	971	971	971	971	1018
434	20240219	130800	82067961	971	970	971	970	2683
435	20240219	130700	79465369	969	969	969	969	2139
436	20240219	130600	77392678	969	969	969	969	0
437	20240219	130500	77392678	969	969	969	969	100
438	20240219	130400	77295778	969	969	969	969	0
439	20240219	130300	77295778	969	969	969	969	0
440	20240219	130200	77295778	969	969	969	969	10
441	20240219	130100	77286088	969	969	969	969	0
442	20240219	130000	77286088	969	969	969	969	5
443	20240219	125900	77281243	969	969	969	969	50
444	20240219	125800	77232793	969	969	969	969	20
445	20240219	125700	77213413	969	969	969	969	827
446	20240219	125600	76412050	967	967	967	967	0
447	20240219	125500	76412050	967	967	967	967	0
448	20240219	125400	76412050	967	967	967	967	2
449	20240219	125300	76410116	969	969	969	969	0
450	20240219	125200	76410116	969	969	969	969	0
451	20240219	125100	76410116	969	969	969	969	0
452	20240219	125000	76410116	969	969	969	969	0
453	20240219	124900	76410116	969	969	969	969	3
454	20240219	124800	76407209	969	969	969	969	0
455	20240219	124700	76407209	969	969	969	969	0
456	20240219	124600	76407209	969	969	969	969	0
457	20240219	124500	76407209	969	969	969	969	0
458	20240219	124400	76407209	969	969	969	969	10
459	20240219	124300	76397519	969	969	969	969	0
460	20240219	124200	76397519	969	969	969	969	0
461	20240219	124100	76397519	969	969	969	969	32
462	20240219	124000	76366511	967	967	967	967	0
463	20240219	123900	76366511	967	967	967	967	0
464	20240219	123800	76366511	967	967	967	967	0
465	20240219	123700	76366511	967	967	967	967	0
466	20240219	123600	76366511	967	967	967	967	15
467	20240219	123500	76352006	969	969	969	969	0
468	20240219	123400	76352006	969	969	969	969	0
469	20240219	123300	76352006	969	969	969	969	0
470	20240219	123200	76352006	969	969	969	969	0
471	20240219	123100	76352006	969	969	969	969	0
472	20240219	123000	76352006	969	969	969	969	0
473	20240219	122900	76352006	969	969	969	969	0
474	20240219	122800	76352006	969	970	970	969	99
475	20240219	122700	76256065	970	970	970	970	0
476	20240219	122600	76256065	970	970	970	970	0
477	20240219	122500	76256065	970	970	970	970	1
478	20240219	122400	76255095	970	970	970	970	0
479	20240219	122300	76255095	970	970	970	970	0
480	20240219	122200	76255095	970	970	970	970	0
481	20240219	122100	76255095	970	970	970	970	0
482	20240219	122000	76255095	970	970	970	970	0
483	20240219	121900	76255095	970	970	970	970	0
484	20240219	121800	76255095	970	970	970	970	0
485	20240219	121700	76255095	970	970	970	970	0
486	20240219	121600	76255095	970	970	970	970	0
487	20240219	121500	76255095	970	970	970	970	0
488	20240219	121400	76255095	970	970	970	970	0
489	20240219	121300	76255095	970	970	970	970	31
490	20240219	121200	76225025	970	970	970	970	0
491	20240219	121100	76225025	970	970	970	970	0
492	20240219	121000	76225025	970	970	970	970	0
493	20240219	120900	76225025	970	970	970	970	1
494	20240219	120800	76224055	970	970	970	970	0
495	20240219	120700	76224055	970	970	970	970	0
496	20240219	120600	76224055	970	970	970	970	0
497	20240219	120500	76224055	970	970	970	970	20
498	20240219	120400	76204655	970	970	970	970	10
499	20240219	120300	76194955	970	970	970	970	0
500	20240219	120200	76194955	970	970	970	970	0
501	20240219	120100	76194955	970	970	970	970	0
502	20240219	120000	76194955	970	971	971	970	6868
503	20240219	115900	69532972	971	971	971	971	0
504	20240219	115800	69532972	971	971	971	971	1
505	20240219	115700	69532001	970	970	970	970	0
506	20240219	115600	69532001	970	970	970	970	1
507	20240219	115500	69531031	970	970	970	970	2
508	20240219	115400	69529091	970	970	970	970	0
509	20240219	115300	69529091	970	970	970	970	1
510	20240219	115200	69528121	970	970	970	970	2400
511	20240219	115100	67200121	970	971	971	970	71
512	20240219	115000	67131183	970	970	970	970	7935
513	20240219	114900	59434233	970	970	970	970	0
514	20240219	114800	59434233	970	970	970	970	1
515	20240219	114700	59433263	969	969	969	969	0
516	20240219	114600	59433263	969	969	969	969	0
517	20240219	114500	59433263	969	969	969	969	0
518	20240219	114400	59433263	969	969	969	969	1
519	20240219	114300	59432294	969	969	969	969	0
520	20240219	114200	59432294	969	969	969	969	30
521	20240219	114100	59403224	967	967	967	967	0
522	20240219	114000	59403224	967	967	967	967	0
523	20240219	113900	59403224	967	967	967	967	0
524	20240219	113800	59403224	967	967	967	967	1
525	20240219	113700	59402257	968	968	968	968	200
526	20240219	113600	59208657	968	968	968	968	0
527	20240219	113500	59208657	968	968	968	968	0
528	20240219	113400	59208657	968	968	968	968	200
529	20240219	113300	59015057	968	968	968	968	0
530	20240219	113200	59015057	968	968	968	968	0
531	20240219	113100	59015057	968	968	968	968	0
532	20240219	113000	59015057	968	968	968	968	0
533	20240219	112900	59015057	968	968	968	968	0
534	20240219	112800	59015057	968	968	968	968	0
535	20240219	112700	59015057	968	968	968	968	0
536	20240219	112600	59015057	968	968	968	968	0
537	20240219	112500	59015057	968	968	968	968	1
538	20240219	112400	59014089	967	967	967	967	2
539	20240219	112300	59012155	970	970	970	970	0
540	20240219	112200	59012155	970	967	970	967	20000
541	20240219	112100	39628332	967	967	967	967	0
542	20240219	112000	39628332	967	967	967	967	106
543	20240219	111900	39525830	966	966	966	966	6
544	20240219	111800	39520034	967	967	967	967	0
545	20240219	111700	39520034	967	967	967	967	0
546	20240219	111600	39520034	967	967	967	967	2
547	20240219	111500	39518100	966	966	966	966	0
548	20240219	111400	39518100	966	966	966	966	0
549	20240219	111300	39518100	966	966	966	966	0
550	20240219	111200	39518100	966	966	966	966	1
551	20240219	111100	39517134	967	967	967	967	0
552	20240219	111000	39517134	967	967	967	967	0
553	20240219	110900	39517134	967	967	967	967	0
554	20240219	110800	39517134	967	967	967	967	310
555	20240219	110700	39217364	967	967	967	967	0
556	20240219	110600	39217364	967	967	967	967	1
557	20240219	110500	39216397	967	967	967	967	1
558	20240219	110400	39215430	965	965	965	965	0
559	20240219	110300	39215430	965	965	965	965	0
560	20240219	110200	39215430	965	965	965	965	0
561	20240219	110100	39215430	965	965	965	965	0
562	20240219	110000	39215430	965	965	965	965	0
563	20240219	105900	39215430	965	965	965	965	0
564	20240219	105800	39215430	965	965	965	965	0
565	20240219	105700	39215430	965	965	965	965	1134
566	20240219	105600	38121120	966	966	966	966	0
567	20240219	105500	38121120	966	966	966	966	0
568	20240219	105400	38121120	966	966	966	966	0
569	20240219	105300	38121120	966	966	966	966	1
570	20240219	105200	38120154	966	966	966	966	1
571	20240219	105100	38119188	966	966	966	966	1
572	20240219	105000	38118222	966	966	966	966	1
573	20240219	104900	38117256	966	966	966	966	52
574	20240219	104800	38067024	967	967	967	967	3
575	20240219	104700	38064123	967	967	967	967	1
576	20240219	104600	38063156	967	967	967	967	0
577	20240219	104500	38063156	967	967	967	967	0
578	20240219	104400	38063156	967	967	967	967	0
579	20240219	104300	38063156	967	967	967	967	1
580	20240219	104200	38062189	967	967	967	967	0
581	20240219	104100	38062189	967	967	967	967	0
582	20240219	104000	38062189	967	967	967	967	1
583	20240219	103900	38061222	967	967	967	967	0
584	20240219	103800	38061222	967	967	967	967	0
585	20240219	103700	38061222	967	967	967	967	0
586	20240219	103600	38061222	967	967	967	967	3
587	20240219	103500	38058321	968	968	968	968	0
588	20240219	103400	38058321	968	968	968	968	0
589	20240219	103300	38058321	968	968	968	968	0
590	20240219	103200	38058321	968	968	968	968	0
591	20240219	103100	38058321	968	968	968	968	0
592	20240219	103000	38058321	968	968	968	968	152
593	20240219	102900	37911185	968	967	968	967	240
594	20240219	102800	37678867	968	968	968	968	273
595	20240219	102700	37414603	968	968	968	968	36
596	20240219	102600	37379755	968	968	968	968	0
597	20240219	102500	37379755	968	965	969	965	4038
598	20240219	102400	33467335	969	969	969	969	0
599	20240219	102300	33467335	969	969	969	969	0
600	20240219	102200	33467335	969	969	969	969	0
601	20240219	102100	33467335	969	969	969	969	0
602	20240219	102000	33467335	969	969	969	969	0
603	20240219	101900	33467335	969	969	969	969	0
604	20240219	101800	33467335	969	969	969	969	0
605	20240219	101700	33467335	969	969	969	969	0
606	20240219	101600	33467335	969	969	969	969	0
607	20240219	101500	33467335	969	969	969	969	1
608	20240219	101400	33466366	965	965	965	965	1
609	20240219	101300	33465401	965	965	965	965	104
610	20240219	101200	33365041	965	965	965	965	0
611	20240219	101100	33365041	965	965	965	965	0
612	20240219	101000	33365041	965	965	965	965	100
613	20240219	100900	33268541	965	969	969	965	112
614	20240219	100800	33160457	969	969	969	969	0
615	20240219	100700	33160457	969	969	969	969	0
616	20240219	100600	33160457	969	966	969	966	313
617	20240219	100500	32858093	966	966	966	966	0
618	20240219	100400	32858093	966	966	966	966	395
619	20240219	100300	32476523	966	966	966	966	5
620	20240219	100200	32471693	966	966	966	966	0
621	20240219	100100	32471693	966	966	966	966	300
622	20240219	100000	32181893	968	968	968	968	379
623	20240219	095900	31815021	968	968	968	968	0
624	20240219	095800	31815021	968	968	968	968	0
625	20240219	095700	31815021	968	968	968	968	1000
626	20240219	095600	30847021	968	968	968	968	10
627	20240219	095500	30837341	968	968	968	968	0
628	20240219	095400	30837341	968	968	968	968	0
629	20240219	095300	30837341	968	968	968	968	0
630	20240219	095200	30837341	968	968	968	968	0
631	20240219	095100	30837341	968	968	968	968	1720
632	20240219	095000	29172381	967	967	967	967	50
633	20240219	094900	29124031	968	968	968	968	0
634	20240219	094800	29124031	968	968	968	968	0
635	20240219	094700	29124031	968	968	968	968	0
636	20240219	094600	29124031	968	968	968	968	0
637	20240219	094500	29124031	968	968	968	968	0
638	20240219	094400	29124031	968	968	968	968	0
639	20240219	094300	29124031	968	968	968	968	0
640	20240219	094200	29124031	968	968	968	968	804
641	20240219	094100	28345759	968	968	968	968	0
642	20240219	094000	28345759	968	968	968	968	1
643	20240219	093900	28344791	968	968	968	962	2043
644	20240219	093800	26379364	962	967	967	962	6450
645	20240219	093700	20166742	967	967	967	967	0
646	20240219	093600	20166742	967	968	968	967	4011
647	20240219	093500	16288094	968	967	968	967	2184
648	20240219	093400	14176165	966	967	967	966	437
649	20240219	093300	13754022	967	967	967	967	11
650	20240219	093200	13743385	967	967	967	967	5
651	20240219	093100	13738550	967	967	967	967	1
652	20240219	093000	13737583	966	966	966	966	0
653	20240219	092900	13737583	966	966	966	966	4
654	20240219	092800	13733719	967	966	967	966	2
655	20240219	092700	13731786	966	967	967	966	126
656	20240219	092600	13609948	967	967	967	967	0
657	20240219	092500	13609948	967	967	967	967	0
658	20240219	092400	13609948	967	967	967	967	0
659	20240219	092300	13609948	967	967	967	967	1
660	20240219	092200	13608981	968	968	968	968	0
661	20240219	092100	13608981	968	968	968	968	29
662	20240219	092000	13580909	967	967	967	967	7
663	20240219	091900	13574140	966	966	966	966	7
664	20240219	091800	13567378	966	968	968	966	193
665	20240219	091700	13380568	968	968	968	968	8
666	20240219	091600	13372824	968	968	968	968	0
667	20240219	091500	13372824	968	967	968	967	11
668	20240219	091400	13362177	966	966	966	966	33
669	20240219	091300	13330299	966	966	966	966	0
670	20240219	091200	13330299	966	966	966	966	903
671	20240219	091100	12458001	966	966	966	966	100
672	20240219	091000	12361401	966	966	966	966	0
673	20240219	090900	12361401	966	966	966	966	1
674	20240219	090800	12360435	967	967	967	967	100
675	20240219	090700	12263735	966	966	966	966	0
676	20240219	090600	12263735	966	966	966	966	0
677	20240219	090500	12263735	966	966	966	966	358
678	20240219	090400	11917907	966	966	966	966	1
679	20240219	090300	11916941	966	966	966	966	0
680	20240219	090200	11916941	966	962	966	962	1972
681	20240219	090100	10019857	962	964	964	962	3274
682	20240219	090000	6869642	962	962	962	962	7141