KissMeData/019550/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190400	1728372191	938	938	938	938	30668
3	20240216	190300	1728372191	938	938	938	938	0
4	20240216	190200	1728372191	938	938	938	938	0
5	20240216	190100	1728372191	938	938	938	938	0
6	20240216	190000	1728372191	938	938	938	938	0
7	20240216	185900	1728372191	938	938	938	938	0
8	20240216	185800	1728372191	938	938	938	938	0
9	20240216	185700	1728372191	938	938	938	938	0
10	20240216	185600	1728372191	938	938	938	938	0
11	20240216	185500	1728372191	938	938	938	938	0
12	20240216	185400	1728372191	938	938	938	938	0
13	20240216	185300	1728372191	938	938	938	938	0
14	20240216	185200	1728372191	938	938	938	938	0
15	20240216	185100	1728372191	938	938	938	938	0
16	20240216	185000	1728372191	938	938	938	938	0
17	20240216	184900	1728372191	938	938	938	938	0
18	20240216	184800	1728372191	938	938	938	938	0
19	20240216	184700	1728372191	938	938	938	938	0
20	20240216	184600	1728372191	938	938	938	938	0
21	20240216	184500	1728372191	938	938	938	938	0
22	20240216	184400	1728372191	938	938	938	938	0
23	20240216	184300	1728372191	938	938	938	938	0
24	20240216	184200	1728372191	938	938	938	938	0
25	20240216	184100	1728372191	938	938	938	938	0
26	20240216	184000	1728372191	938	938	938	938	0
27	20240216	183900	1728372191	938	938	938	938	0
28	20240216	183800	1728372191	938	938	938	938	0
29	20240216	183700	1728372191	938	938	938	938	0
30	20240216	183600	1728372191	938	938	938	938	0
31	20240216	183500	1728372191	938	938	938	938	0
32	20240216	183400	1728372191	938	938	938	938	30668
33	20240216	183300	1728372191	938	938	938	938	0
34	20240216	183200	1728372191	938	938	938	938	0
35	20240216	183100	1728372191	938	938	938	938	0
36	20240216	183000	1728372191	938	938	938	938	0
37	20240216	182900	1728372191	938	938	938	938	0
38	20240216	182800	1728372191	938	938	938	938	0
39	20240216	182700	1728372191	938	938	938	938	0
40	20240216	182600	1728372191	938	938	938	938	0
41	20240216	182500	1728372191	938	938	938	938	0
42	20240216	182400	1728372191	938	938	938	938	0
43	20240216	182300	1728372191	938	938	938	938	0
44	20240216	182200	1728372191	938	938	938	938	0
45	20240216	182100	1728372191	938	938	938	938	0
46	20240216	182000	1728372191	938	938	938	938	0
47	20240216	181900	1728372191	938	938	938	938	0
48	20240216	181800	1728372191	938	938	938	938	0
49	20240216	181700	1728372191	938	938	938	938	0
50	20240216	181600	1728372191	938	938	938	938	0
51	20240216	181500	1728372191	938	938	938	938	0
52	20240216	181400	1728372191	938	938	938	938	0
53	20240216	181300	1728372191	938	938	938	938	0
54	20240216	181200	1728372191	938	938	938	938	0
55	20240216	181100	1728372191	938	938	938	938	0
56	20240216	181000	1728372191	938	938	938	938	0
57	20240216	180900	1728372191	938	938	938	938	0
58	20240216	180800	1728372191	938	938	938	938	0
59	20240216	180700	1728372191	938	938	938	938	0
60	20240216	180600	1728372191	938	938	938	938	0
61	20240216	180500	1728372191	938	938	938	938	0
62	20240216	180400	1728372191	938	938	938	938	30668
63	20240216	180300	1728372191	938	938	938	938	0
64	20240216	180200	1728372191	938	938	938	938	0
65	20240216	180100	1728372191	938	938	938	938	0
66	20240216	180000	1728372191	938	938	938	938	0
67	20240216	175900	1728372191	938	938	938	938	0
68	20240216	175800	1728372191	938	938	938	938	0
69	20240216	175700	1728372191	938	938	938	938	0
70	20240216	175600	1728372191	938	938	938	938	0
71	20240216	175500	1728372191	938	938	938	938	0
72	20240216	175400	1728372191	938	938	938	938	0
73	20240216	175300	1728372191	938	938	938	938	0
74	20240216	175200	1728372191	938	938	938	938	0
75	20240216	175100	1728372191	938	938	938	938	0
76	20240216	175000	1728372191	938	938	938	938	0
77	20240216	174900	1728372191	938	938	938	938	0
78	20240216	174800	1728372191	938	938	938	938	0
79	20240216	174700	1728372191	938	938	938	938	0
80	20240216	174600	1728372191	938	938	938	938	0
81	20240216	174500	1728372191	938	938	938	938	0
82	20240216	174400	1728372191	938	938	938	938	0
83	20240216	174300	1728372191	938	938	938	938	0
84	20240216	174200	1728372191	938	938	938	938	0
85	20240216	174100	1728372191	938	938	938	938	0
86	20240216	174000	1728372191	938	938	938	938	0
87	20240216	173900	1728372191	938	938	938	938	0
88	20240216	173800	1728372191	938	938	938	938	0
89	20240216	173700	1728372191	938	938	938	938	0
90	20240216	173600	1728372191	938	938	938	938	0
91	20240216	173500	1728372191	938	938	938	938	0
92	20240216	173400	1728372191	938	938	938	938	30668
93	20240216	173300	1728372191	938	938	938	938	0
94	20240216	173200	1728372191	938	938	938	938	0
95	20240216	173100	1728372191	938	938	938	938	0
96	20240216	173000	1728372191	938	938	938	938	0
97	20240216	172900	1728372191	938	938	938	938	0
98	20240216	172800	1728372191	938	938	938	938	0
99	20240216	172700	1728372191	938	938	938	938	0
100	20240216	172600	1728372191	938	938	938	938	0
101	20240216	172500	1728372191	938	938	938	938	0
102	20240216	172400	1728372191	938	938	938	938	0
103	20240216	172300	1728372191	938	938	938	938	0
104	20240216	172200	1728372191	938	938	938	938	0
105	20240216	172100	1728372191	938	938	938	938	0
106	20240216	172000	1728372191	938	938	938	938	0
107	20240216	171900	1728372191	938	938	938	938	0
108	20240216	171800	1728372191	938	938	938	938	0
109	20240216	171700	1728372191	938	938	938	938	0
110	20240216	171600	1728372191	938	938	938	938	0
111	20240216	171500	1728372191	938	938	938	938	0
112	20240216	171400	1728372191	938	938	938	938	0
113	20240216	171300	1728372191	938	938	938	938	0
114	20240216	171200	1728372191	938	938	938	938	0
115	20240216	171100	1728372191	938	938	938	938	0
116	20240216	171000	1728372191	938	938	938	938	0
117	20240216	170900	1728372191	938	938	938	938	0
118	20240216	170800	1728372191	938	938	938	938	0
119	20240216	170700	1728372191	938	938	938	938	0
120	20240216	170600	1728372191	938	938	938	938	0
121	20240216	170500	1728372191	938	938	938	938	0
122	20240216	170400	1728372191	938	938	938	938	30668
123	20240216	170300	1728372191	938	938	938	938	0
124	20240216	170200	1728372191	938	938	938	938	0
125	20240216	170100	1728372191	938	938	938	938	0
126	20240216	170000	1728372191	938	938	938	938	0
127	20240216	165900	1728372191	938	938	938	938	0
128	20240216	165800	1728372191	938	938	938	938	0
129	20240216	165700	1728372191	938	938	938	938	0
130	20240216	165600	1728372191	938	938	938	938	0
131	20240216	165500	1728372191	938	938	938	938	0
132	20240216	165400	1728372191	938	938	938	938	0
133	20240216	165300	1728372191	938	938	938	938	0
134	20240216	165200	1728372191	938	938	938	938	0
135	20240216	165100	1728372191	938	938	938	938	0
136	20240216	165000	1728372191	938	938	938	938	0
137	20240216	164900	1728372191	938	938	938	938	0
138	20240216	164800	1728372191	938	938	938	938	0
139	20240216	164700	1728372191	938	938	938	938	0
140	20240216	164600	1728372191	938	938	938	938	0
141	20240216	164500	1728372191	938	938	938	938	0
142	20240216	164400	1728372191	938	938	938	938	0
143	20240216	164300	1728372191	938	938	938	938	0
144	20240216	164200	1728372191	938	938	938	938	0
145	20240216	164100	1728372191	938	938	938	938	0
146	20240216	164000	1728372191	938	938	938	938	0
147	20240216	163900	1728372191	938	938	938	938	0
148	20240216	163800	1728372191	938	938	938	938	0
149	20240216	163700	1728372191	938	938	938	938	0
150	20240216	163600	1728372191	938	938	938	938	0
151	20240216	163500	1728372191	938	938	938	938	0
152	20240216	163400	1728372191	938	938	938	938	30668
153	20240216	163300	1728372191	938	938	938	938	0
154	20240216	163200	1728372191	938	938	938	938	0
155	20240216	163100	1728372191	938	938	938	938	0
156	20240216	163000	1728372191	938	938	938	938	0
157	20240216	162900	1728372191	938	938	938	938	0
158	20240216	162800	1728372191	938	938	938	938	0
159	20240216	162700	1728372191	938	938	938	938	0
160	20240216	162600	1728372191	938	938	938	938	0
161	20240216	162500	1728372191	938	938	938	938	0
162	20240216	162400	1728372191	938	938	938	938	0
163	20240216	162300	1728372191	938	938	938	938	0
164	20240216	162200	1728372191	938	938	938	938	0
165	20240216	162100	1728372191	938	938	938	938	0
166	20240216	162000	1728372191	938	938	938	938	0
167	20240216	161900	1728372191	938	938	938	938	0
168	20240216	161800	1728372191	938	938	938	938	0
169	20240216	161700	1728372191	938	938	938	938	0
170	20240216	161600	1728372191	938	938	938	938	0
171	20240216	161500	1728372191	938	938	938	938	0
172	20240216	161400	1728372191	938	938	938	938	0
173	20240216	161300	1728372191	938	938	938	938	0
174	20240216	161200	1728372191	938	938	938	938	0
175	20240216	161100	1728372191	938	938	938	938	0
176	20240216	161000	1728372191	938	938	938	938	0
177	20240216	160900	1728372191	938	938	938	938	0
178	20240216	160800	1728372191	938	938	938	938	0
179	20240216	160700	1728372191	938	938	938	938	0
180	20240216	160600	1728372191	938	938	938	938	0
181	20240216	160500	1728372191	938	938	938	938	0
182	20240216	160400	1728372191	938	938	938	938	30668
183	20240216	160300	1728372191	938	938	938	938	0
184	20240216	160200	1728372191	938	938	938	938	0
185	20240216	160100	1728372191	938	938	938	938	0
186	20240216	160000	1728372191	938	938	938	938	0
187	20240216	155900	1728372191	938	938	938	938	0
188	20240216	155800	1728372191	938	938	938	938	0
189	20240216	155700	1728372191	938	938	938	938	0
190	20240216	155600	1728372191	938	938	938	938	0
191	20240216	155500	1728372191	938	938	938	938	0
192	20240216	155400	1728372191	938	938	938	938	0
193	20240216	155300	1728372191	938	938	938	938	0
194	20240216	155200	1728372191	938	938	938	938	0
195	20240216	155100	1728372191	938	938	938	938	0
196	20240216	155000	1728372191	938	938	938	938	0
197	20240216	154900	1728372191	938	938	938	938	0
198	20240216	154800	1728372191	938	938	938	938	0
199	20240216	154700	1728372191	938	938	938	938	0
200	20240216	154600	1728372191	938	938	938	938	0
201	20240216	154500	1728372191	938	938	938	938	0
202	20240216	154400	1728372191	938	938	938	938	0
203	20240216	154300	1728372191	938	938	938	938	0
204	20240216	154200	1728372191	938	938	938	938	0
205	20240216	154100	1728372191	938	938	938	938	0
206	20240216	154000	1728372191	938	938	938	938	0
207	20240216	153900	1728372191	938	938	938	938	0
208	20240216	153800	1728372191	938	938	938	938	0
209	20240216	153700	1728372191	938	938	938	938	0
210	20240216	153600	1728372191	938	938	938	938	0
211	20240216	153500	1728372191	938	938	938	938	0
212	20240216	153400	1728372191	938	938	938	938	30668
213	20240216	153300	1728372191	938	938	938	938	0
214	20240216	153200	1728372191	938	938	938	938	0
215	20240216	153100	1728372191	938	938	938	938	0
216	20240216	153000	1728372191	938	938	938	938	30668
217	20240216	152900	1699605607	933	933	933	933	0
218	20240216	152800	1699605607	933	933	933	933	0
219	20240216	152700	1699605607	933	933	933	933	0
220	20240216	152600	1699605607	933	933	933	933	0
221	20240216	152500	1699605607	933	933	933	933	0
222	20240216	152400	1699605607	933	933	933	933	0
223	20240216	152300	1699605607	933	933	933	933	0
224	20240216	152200	1699605607	933	933	933	933	0
225	20240216	152100	1699605607	933	933	933	933	0
226	20240216	152000	1699605607	933	933	933	933	0
227	20240216	151900	1699605607	933	934	934	933	3279
228	20240216	151800	1696543464	934	933	934	933	6656
229	20240216	151700	1690332408	934	935	935	934	11527
230	20240216	151600	1679563721	935	935	935	934	10754
231	20240216	151500	1669508741	934	934	934	934	1250
232	20240216	151400	1668341241	935	935	935	934	15980
233	20240216	151300	1653400174	935	933	935	933	4287
234	20240216	151200	1649396375	933	935	935	932	1523
235	20240216	151100	1647975863	935	934	935	934	1295
236	20240216	151000	1646765997	932	932	935	932	4601
237	20240216	150900	1642477495	932	936	936	932	138
238	20240216	150800	1642348554	935	933	935	933	1494
239	20240216	150700	1640952406	935	933	935	933	13817
240	20240216	150600	1628037240	933	933	933	933	0
241	20240216	150500	1628037240	933	933	933	933	6328
242	20240216	150400	1622133216	933	931	933	931	901
243	20240216	150300	1621294383	932	930	933	930	4195
244	20240216	150200	1617389762	931	931	931	931	2324
245	20240216	150100	1615226118	933	933	933	933	120
246	20240216	150000	1615114158	933	933	933	933	347
247	20240216	145900	1614790407	933	931	933	930	1003
248	20240216	145800	1613857256	934	934	934	934	1698
249	20240216	145700	1612271324	931	932	932	930	3811
250	20240216	145600	1608724759	931	934	934	931	1337
251	20240216	145500	1607476301	934	934	934	930	5916
252	20240216	145400	1601974065	934	934	935	934	15867
253	20240216	145300	1587147407	934	932	934	932	11336
254	20240216	145200	1576570125	931	931	931	931	0
255	20240216	145100	1576570125	931	931	931	931	765
256	20240216	145000	1575857910	931	931	931	931	2167
257	20240216	144900	1573840433	932	932	932	932	0
258	20240216	144800	1573840433	932	932	932	932	15831
259	20240216	144700	1559085941	933	932	933	932	2296
260	20240216	144600	1556945869	933	933	933	933	2000
261	20240216	144500	1555079869	932	933	933	932	33
262	20240216	144400	1555049105	932	933	933	932	11
263	20240216	144300	1555038845	933	933	933	932	949
264	20240216	144200	1554153429	933	933	933	933	0
265	20240216	144100	1554153429	933	933	933	933	1549
266	20240216	144000	1552708212	932	930	932	930	13814
267	20240216	143900	1539843869	930	930	930	930	0
268	20240216	143800	1539843869	930	929	930	927	5011
269	20240216	143700	1535189490	930	929	930	929	330
270	20240216	143600	1534882790	929	929	929	929	0
271	20240216	143500	1534882790	929	929	929	929	215
272	20240216	143400	1534683055	930	930	930	930	0
273	20240216	143300	1534683055	930	928	930	928	2
274	20240216	143200	1534681197	930	930	930	930	4906
275	20240216	143100	1530118617	930	930	930	930	1
276	20240216	143000	1530117687	929	928	929	928	3557
277	20240216	142900	1526814185	927	927	927	927	268
278	20240216	142800	1526565749	928	928	928	928	2055
279	20240216	142700	1524658709	929	929	929	929	0
280	20240216	142600	1524658709	929	929	929	929	0
281	20240216	142500	1524658709	929	929	929	929	0
282	20240216	142400	1524658709	929	929	929	929	0
283	20240216	142300	1524658709	929	929	929	929	0
284	20240216	142200	1524658709	929	929	929	929	1
285	20240216	142100	1524657780	927	927	927	927	1064
286	20240216	142000	1523671452	926	928	928	926	1301
287	20240216	141900	1522466257	929	929	929	929	0
288	20240216	141800	1522466257	929	929	929	929	0
289	20240216	141700	1522466257	929	929	929	929	0
290	20240216	141600	1522466257	929	929	929	929	0
291	20240216	141500	1522466257	929	929	929	929	0
292	20240216	141400	1522466257	929	929	929	929	0
293	20240216	141300	1522466257	929	929	929	929	0
294	20240216	141200	1522466257	929	929	929	929	0
295	20240216	141100	1522466257	929	929	929	929	100
296	20240216	141000	1522373357	929	929	929	929	0
297	20240216	140900	1522373357	929	929	929	929	0
298	20240216	140800	1522373357	929	929	929	929	110
299	20240216	140700	1522271167	929	929	929	929	0
300	20240216	140600	1522271167	929	929	929	929	100
301	20240216	140500	1522178267	929	929	929	929	0
302	20240216	140400	1522178267	929	929	929	929	2
303	20240216	140300	1522176409	927	927	927	927	0
304	20240216	140200	1522176409	927	929	929	927	16
305	20240216	140100	1522161557	929	927	929	926	757
306	20240216	140000	1521460471	928	927	928	927	2740
307	20240216	135900	1518917752	926	928	928	926	49
308	20240216	135800	1518872367	929	929	929	929	3
309	20240216	135700	1518869580	929	929	929	929	10
310	20240216	135600	1518860290	930	927	930	926	217
311	20240216	135500	1518659021	927	929	929	927	2
312	20240216	135400	1518657165	930	930	930	930	0
313	20240216	135300	1518657165	930	930	930	930	1
314	20240216	135200	1518656235	930	930	930	930	0
315	20240216	135100	1518656235	930	928	930	928	6647
316	20240216	135000	1512478436	929	928	929	925	19488
317	20240216	134900	1494428272	929	929	929	929	500
318	20240216	134800	1493963772	929	929	929	929	101
319	20240216	134700	1493869943	930	930	930	930	0
320	20240216	134600	1493869943	930	930	930	930	0
321	20240216	134500	1493869943	930	930	930	930	5
322	20240216	134400	1493865293	930	928	930	927	1085
323	20240216	134300	1492858862	928	928	928	928	0
324	20240216	134200	1492858862	928	928	928	928	5039
325	20240216	134100	1488182670	928	929	929	928	944
326	20240216	134000	1487306445	931	931	931	931	100
327	20240216	133900	1487213345	931	931	931	929	352
328	20240216	133800	1486885735	929	929	929	929	3211
329	20240216	133700	1483902716	931	928	931	928	1088
330	20240216	133600	1482893049	928	928	928	928	0
331	20240216	133500	1482893049	928	930	930	928	29854
332	20240216	133400	1455178190	929	931	931	929	28631
333	20240216	133300	1428571873	932	932	932	932	545
334	20240216	133200	1428063933	934	931	934	931	34
335	20240216	133100	1428032276	934	934	934	934	0
336	20240216	133000	1428032276	934	933	934	933	4469
337	20240216	132900	1423862698	933	933	933	933	0
338	20240216	132800	1423862698	933	933	933	933	0
339	20240216	132700	1423862698	933	933	933	933	0
340	20240216	132600	1423862698	933	933	933	933	2000
341	20240216	132500	1421996698	933	932	933	932	113
342	20240216	132400	1421891279	932	932	932	932	2689
343	20240216	132300	1419385131	932	932	932	932	3607
344	20240216	132200	1416023407	932	931	932	931	4
345	20240216	132100	1416019682	931	931	931	931	100
346	20240216	132000	1415926582	933	933	933	933	0
347	20240216	131900	1415926582	933	933	933	933	0
348	20240216	131800	1415926582	933	933	933	933	0
349	20240216	131700	1415926582	933	933	933	933	0
350	20240216	131600	1415926582	933	933	933	933	54
351	20240216	131500	1415876200	933	933	933	933	40
352	20240216	131400	1415838880	933	931	933	930	102
353	20240216	131300	1415743980	933	933	933	933	117
354	20240216	131200	1415634819	933	933	933	933	0
355	20240216	131100	1415634819	933	933	933	933	0
356	20240216	131000	1415634819	933	933	933	933	0
357	20240216	130900	1415634819	933	930	933	930	2
358	20240216	130800	1415632956	929	933	933	929	2918
359	20240216	130700	1412918199	933	932	933	931	3784
360	20240216	130600	1409393490	933	934	934	933	313
361	20240216	130500	1409101411	934	933	934	933	1520
362	20240216	130400	1407683051	934	935	935	933	324
363	20240216	130300	1407380259	935	935	935	933	304
364	20240216	130200	1407096027	932	932	935	932	7924
365	20240216	130100	1399702928	934	932	934	931	2690
366	20240216	130000	1397197741	933	932	933	932	15
367	20240216	125900	1397183751	933	933	933	933	1500
368	20240216	125800	1395784251	933	932	933	932	12047
369	20240216	125700	1384547789	929	931	932	929	7747
370	20240216	125600	1377332230	930	928	930	928	16422
371	20240216	125500	1362072646	928	927	928	927	14
372	20240216	125400	1362059664	927	927	927	927	0
373	20240216	125300	1362059664	927	927	927	927	292
374	20240216	125200	1361788980	928	928	928	928	2091
375	20240216	125100	1359848532	928	929	929	928	119
376	20240216	125000	1359737990	929	927	929	927	22
377	20240216	124900	1359717554	927	928	928	927	17
378	20240216	124800	1359701784	929	929	929	929	0
379	20240216	124700	1359701784	929	930	930	929	5750
380	20240216	124600	1354357376	929	929	929	929	3108
381	20240216	124500	1351470044	928	928	928	928	1184
382	20240216	124400	1350371292	928	928	928	928	250
383	20240216	124300	1350139292	928	928	928	928	10
384	20240216	124200	1350130012	929	929	929	929	1
385	20240216	124100	1350129083	928	928	928	928	0
386	20240216	124000	1350129083	928	927	930	927	5518
387	20240216	123900	1345003863	927	927	927	927	1000
388	20240216	123800	1344076863	928	929	929	928	52
389	20240216	123700	1344028605	927	929	929	927	2802
390	20240216	123600	1341430015	927	928	930	927	6000
391	20240216	123500	1335858913	928	928	929	928	261
392	20240216	123400	1335616700	928	928	928	928	794
393	20240216	123300	1334879868	929	929	929	929	0
394	20240216	123200	1334879868	929	929	929	929	2001
395	20240216	123100	1333020939	927	927	927	927	23
396	20240216	123000	1332999618	929	929	929	929	1
397	20240216	122900	1332998689	929	929	929	929	3
398	20240216	122800	1332995902	929	929	929	929	0
399	20240216	122700	1332995902	929	927	929	927	1125
400	20240216	122600	1331951901	927	927	928	927	2005
401	20240216	122500	1330091266	927	927	927	927	15953
402	20240216	122400	1315302835	928	928	928	928	0
403	20240216	122300	1315302835	928	928	928	928	1162
404	20240216	122200	1314224499	928	928	928	928	0
405	20240216	122100	1314224499	928	928	928	928	144
406	20240216	122000	1314090867	928	928	928	928	2152
407	20240216	121900	1312093811	928	928	928	928	3494
408	20240216	121800	1308851379	929	928	929	928	4221
409	20240216	121700	1304934270	929	928	929	928	2215
410	20240216	121600	1302878630	929	929	929	929	35
411	20240216	121500	1302846115	930	929	930	929	3
412	20240216	121400	1302843327	930	930	930	930	0
413	20240216	121300	1302843327	930	930	930	930	1
414	20240216	121200	1302842397	929	929	929	929	2761
415	20240216	121100	1300277428	931	931	931	931	0
416	20240216	121000	1300277428	931	931	931	931	2
417	20240216	120900	1300275566	931	931	931	931	3494
418	20240216	120800	1297022652	931	931	931	931	10
419	20240216	120700	1297013342	931	931	931	928	15225
420	20240216	120600	1282877776	931	931	931	928	5068
421	20240216	120500	1278173627	932	930	932	930	2866
422	20240216	120400	1275505752	930	930	930	930	147
423	20240216	120300	1275369042	931	930	931	928	9441
424	20240216	120200	1266588260	931	931	931	931	150
425	20240216	120100	1266448610	930	930	930	930	9
426	20240216	120000	1266440240	930	931	931	930	52
427	20240216	115900	1266391878	930	930	930	930	127
428	20240216	115800	1266273768	930	930	930	930	3255
429	20240216	115700	1263246618	930	930	930	930	0
430	20240216	115600	1263246618	930	930	930	930	0
431	20240216	115500	1263246618	930	929	930	929	745
432	20240216	115400	1262554512	929	929	929	929	512
433	20240216	115300	1262078864	929	929	929	929	48
434	20240216	115200	1262034272	929	929	929	929	1014
435	20240216	115100	1261092266	930	930	930	930	1
436	20240216	115000	1261091336	930	930	930	930	3586
437	20240216	114900	1257756356	930	930	930	930	110
438	20240216	114800	1257654056	931	931	931	931	432
439	20240216	114700	1257251864	931	932	932	931	2913
440	20240216	114600	1254539587	932	932	932	932	2
441	20240216	114500	1254537723	931	931	931	931	0
442	20240216	114400	1254537723	931	931	931	931	745
443	20240216	114300	1253844128	931	931	932	931	2201
444	20240216	114200	1251794987	931	930	931	930	321
445	20240216	114100	1251496436	930	930	930	930	11
446	20240216	114000	1251486206	932	932	932	932	1740
447	20240216	113900	1249864526	932	931	932	931	2177
448	20240216	113800	1247837397	929	929	929	929	2
449	20240216	113700	1247835539	931	930	931	928	13
450	20240216	113600	1247823467	930	930	930	930	846
451	20240216	113500	1247036687	930	929	930	929	4186
452	20240216	113400	1243145707	930	930	930	930	593
453	20240216	113300	1242594217	930	929	930	929	70
454	20240216	113200	1242529186	929	929	929	929	0
455	20240216	113100	1242529186	929	930	930	929	1505
456	20240216	113000	1241129541	930	930	930	930	100
457	20240216	112900	1241036541	928	928	928	928	50
458	20240216	112800	1240990141	930	930	930	930	0
459	20240216	112700	1240990141	930	928	930	928	11
460	20240216	112600	1240979913	927	927	927	927	391
461	20240216	112500	1240617456	927	928	928	927	20
462	20240216	112400	1240598914	930	927	930	927	1214
463	20240216	112300	1239473513	927	928	928	927	11023
464	20240216	112200	1229254996	928	927	928	927	506
465	20240216	112100	1228785930	929	929	929	929	1100
466	20240216	112000	1227764030	930	930	930	930	0
467	20240216	111900	1227764030	930	930	930	930	0
468	20240216	111800	1227764030	930	930	930	930	4
469	20240216	111700	1227760310	930	930	930	930	2000
470	20240216	111600	1225900310	930	930	932	930	828
471	20240216	111500	1225130260	930	929	930	929	200
472	20240216	111400	1224944266	930	930	930	927	2102
473	20240216	111300	1222989409	932	930	932	930	10
474	20240216	111200	1222980099	926	932	932	926	10150
475	20240216	111100	1213574464	932	932	932	932	0
476	20240216	111000	1213574464	932	931	932	930	3608
477	20240216	110900	1210217952	931	931	931	931	30
478	20240216	110800	1210190022	929	929	929	929	14
479	20240216	110700	1210177016	932	932	932	929	3006
480	20240216	110600	1207375439	932	932	932	932	0
481	20240216	110500	1207375439	932	930	932	927	1504
482	20240216	110400	1205974717	931	931	931	931	1500
483	20240216	110300	1204578217	932	927	932	927	34901
484	20240216	110200	1172137240	925	925	926	925	11845
485	20240216	110100	1161180613	925	925	925	925	709
486	20240216	110000	1160524788	928	927	928	927	3317
487	20240216	105900	1157448150	927	926	927	926	507
488	20240216	105800	1156978666	926	924	926	924	6944
489	20240216	105700	1150560864	924	923	925	923	326
490	20240216	105600	1150259454	923	923	923	923	3943
491	20240216	105500	1146620065	925	925	925	925	0
492	20240216	105400	1146620065	925	923	925	923	55
493	20240216	105300	1146569290	923	923	923	923	200
494	20240216	105200	1146384690	925	925	925	925	3
495	20240216	105100	1146381915	928	928	928	928	0
496	20240216	105000	1146381915	928	928	928	928	0
497	20240216	104900	1146381915	928	928	928	928	6
498	20240216	104800	1146376347	928	925	928	925	3616
499	20240216	104700	1143025736	925	925	925	925	32
500	20240216	104600	1142996136	924	924	924	924	1452
501	20240216	104500	1141654488	924	924	924	924	1
502	20240216	104400	1141653564	925	925	925	925	1
503	20240216	104300	1141652639	925	925	925	925	266
504	20240216	104200	1141406589	926	926	926	926	1
505	20240216	104100	1141405663	923	923	923	923	1
506	20240216	104000	1141404740	923	922	923	922	10221
507	20240216	103900	1131970758	922	926	926	922	15
508	20240216	103800	1131956912	921	923	923	921	4663
509	20240216	103700	1127656436	923	924	924	921	5338
510	20240216	103600	1122734149	924	927	927	924	166
511	20240216	103500	1122580750	927	924	927	923	4399
512	20240216	103400	1118515780	927	927	927	927	1
513	20240216	103300	1118514853	924	926	926	924	228
514	20240216	103200	1118304175	926	926	926	924	10945
515	20240216	103100	1108174117	926	926	926	926	2522
516	20240216	103000	1105838745	926	926	926	924	223
517	20240216	102900	1105632689	927	927	927	927	0
518	20240216	102800	1105632689	927	927	927	927	0
519	20240216	102700	1105632689	927	927	927	927	1
520	20240216	102600	1105631762	924	924	924	924	1088
521	20240216	102500	1104626450	927	927	927	927	13
522	20240216	102400	1104614399	928	928	928	928	0
523	20240216	102300	1104614399	928	928	928	921	5019
524	20240216	102200	1099973814	928	927	928	927	3888
525	20240216	102100	1096369337	926	926	926	926	1120
526	20240216	102000	1095332217	926	927	927	926	1053
527	20240216	101900	1094356885	927	927	927	927	2608
528	20240216	101800	1091939269	927	928	928	927	1650
529	20240216	101700	1090408719	928	929	929	928	552
530	20240216	101600	1089896411	929	928	929	926	991
531	20240216	101500	1088977371	928	926	928	926	3907
532	20240216	101400	1085355047	925	925	925	925	6045
533	20240216	101300	1079763422	925	924	926	924	5537
534	20240216	101200	1074641812	921	921	921	921	112
535	20240216	101100	1074538660	920	924	924	920	2240
536	20240216	101000	1072471142	921	921	921	920	3676
537	20240216	100900	1069088546	925	925	925	925	1
538	20240216	100800	1069087621	925	925	925	925	1
539	20240216	100700	1069086696	920	924	924	920	18199
540	20240216	100600	1052336043	924	925	925	924	736
541	20240216	100500	1051655438	924	924	924	924	1049
542	20240216	100400	1050686162	922	922	922	922	0
543	20240216	100300	1050686162	922	922	922	922	200
544	20240216	100200	1050501762	925	926	926	925	4121
545	20240216	100100	1046689833	926	926	926	926	10637
546	20240216	100000	1036839971	926	927	927	926	3944
547	20240216	095900	1033185828	928	927	928	927	2004
548	20240216	095800	1031326605	927	927	927	927	1379
549	20240216	095700	1030048272	927	928	928	927	3709
550	20240216	095600	1026607160	926	927	929	926	2313
551	20240216	095500	1024461500	926	927	929	926	16895
552	20240216	095400	1008803157	927	923	927	923	5527
553	20240216	095300	1003686548	921	921	925	921	11384
554	20240216	095200	993181885	920	918	920	918	7246
555	20240216	095100	986516309	920	918	920	918	1180
556	20240216	095000	985431709	918	918	919	917	8398
557	20240216	094900	977721989	918	918	919	918	8914
558	20240216	094800	969538916	919	923	923	918	21865
559	20240216	094700	949443332	921	921	923	920	3934
560	20240216	094600	945820246	921	921	922	920	6015
561	20240216	094500	940284335	921	921	921	920	3098
562	20240216	094400	937431709	921	921	921	921	624
563	20240216	094300	936857005	922	921	922	921	1786
564	20240216	094200	935212098	922	921	922	921	112
565	20240216	094100	935108844	922	921	922	921	428
566	20240216	094000	934714528	921	923	923	921	1748
567	20240216	093900	933104203	925	925	925	925	564
568	20240216	093800	932582503	925	925	926	925	421
569	20240216	093700	932192982	926	920	927	920	32
570	20240216	093600	932163415	919	922	928	919	10374
571	20240216	093500	922595919	922	922	922	922	1122
572	20240216	093400	921561435	918	919	921	918	17649
573	20240216	093300	905338076	919	920	921	918	3365
574	20240216	093200	902248440	918	922	922	918	2359
575	20240216	093100	900081575	919	922	922	917	44766
576	20240216	093000	858908789	924	924	925	924	525
577	20240216	092900	858423329	925	920	925	920	4505
578	20240216	092800	854266104	920	921	921	920	10337
579	20240216	092700	844754951	921	921	921	921	4594
580	20240216	092600	840523877	921	921	925	920	6674
581	20240216	092500	834371673	920	925	925	920	14971
582	20240216	092400	820596974	927	925	927	919	198225
583	20240216	092300	637924344	925	931	931	924	40584
584	20240216	092200	600364137	931	931	931	927	226
585	20240216	092100	600154222	927	933	933	927	1288
586	20240216	092000	598959211	927	932	935	926	15311
587	20240216	091900	584735834	934	935	935	932	2063
588	20240216	091800	582808020	935	933	935	933	6408
589	20240216	091700	576824997	933	930	933	929	5353
590	20240216	091600	571841569	930	930	930	929	3559
591	20240216	091500	568533742	929	926	929	925	4774
592	20240216	091400	564112089	926	928	929	925	57673
593	20240216	091300	510669546	928	930	930	928	10348
594	20240216	091200	501057175	930	929	931	928	8381
595	20240216	091100	493264122	929	932	932	929	8773
596	20240216	091000	485110130	930	931	932	930	11448
597	20240216	090900	474451954	931	931	931	930	5843
598	20240216	090800	469014274	934	939	939	932	51406
599	20240216	090700	420930425	939	938	940	936	12542
600	20240216	090600	409154658	940	936	940	935	66574
601	20240216	090500	346789934	933	939	939	933	59808
602	20240216	090400	290847933	939	940	940	933	18236
603	20240216	090300	273753265	940	925	941	925	66011
604	20240216	090200	211849323	924	930	930	924	33512
605	20240216	090100	180818181	928	937	939	928	19490
606	20240216	090000	162631828	930	932	945	927	173439