KissMeData/036090/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191700	3324414088	923	923	923	923	103448
3	20240219	191600	3324414088	923	923	923	923	0
4	20240219	191500	3324414088	923	923	923	923	0
5	20240219	191400	3324414088	923	923	923	923	0
6	20240219	191300	3324414088	923	923	923	923	0
7	20240219	191200	3324414088	923	923	923	923	0
8	20240219	191100	3324414088	923	923	923	923	0
9	20240219	191000	3324414088	923	923	923	923	0
10	20240219	190900	3324414088	923	923	923	923	0
11	20240219	190800	3324414088	923	923	923	923	0
12	20240219	190700	3324414088	923	923	923	923	0
13	20240219	190600	3324414088	923	923	923	923	0
14	20240219	190500	3324414088	923	923	923	923	0
15	20240219	190400	3324414088	923	923	923	923	0
16	20240219	190300	3324414088	923	923	923	923	0
17	20240219	190200	3324414088	923	923	923	923	0
18	20240219	190100	3324414088	923	923	923	923	0
19	20240219	190000	3324414088	923	923	923	923	0
20	20240219	185900	3324414088	923	923	923	923	0
21	20240219	185800	3324414088	923	923	923	923	0
22	20240219	185700	3324414088	923	923	923	923	0
23	20240219	185600	3324414088	923	923	923	923	0
24	20240219	185500	3324414088	923	923	923	923	0
25	20240219	185400	3324414088	923	923	923	923	0
26	20240219	185300	3324414088	923	923	923	923	0
27	20240219	185200	3324414088	923	923	923	923	0
28	20240219	185100	3324414088	923	923	923	923	0
29	20240219	185000	3324414088	923	923	923	923	0
30	20240219	184900	3324414088	923	923	923	923	0
31	20240219	184800	3324414088	923	923	923	923	0
32	20240219	184700	3324414088	923	923	923	923	103448
33	20240219	184600	3324414088	923	923	923	923	0
34	20240219	184500	3324414088	923	923	923	923	0
35	20240219	184400	3324414088	923	923	923	923	0
36	20240219	184300	3324414088	923	923	923	923	0
37	20240219	184200	3324414088	923	923	923	923	0
38	20240219	184100	3324414088	923	923	923	923	0
39	20240219	184000	3324414088	923	923	923	923	0
40	20240219	183900	3324414088	923	923	923	923	0
41	20240219	183800	3324414088	923	923	923	923	0
42	20240219	183700	3324414088	923	923	923	923	0
43	20240219	183600	3324414088	923	923	923	923	0
44	20240219	183500	3324414088	923	923	923	923	0
45	20240219	183400	3324414088	923	923	923	923	0
46	20240219	183300	3324414088	923	923	923	923	0
47	20240219	183200	3324414088	923	923	923	923	0
48	20240219	183100	3324414088	923	923	923	923	0
49	20240219	183000	3324414088	923	923	923	923	0
50	20240219	182900	3324414088	923	923	923	923	0
51	20240219	182800	3324414088	923	923	923	923	0
52	20240219	182700	3324414088	923	923	923	923	0
53	20240219	182600	3324414088	923	923	923	923	0
54	20240219	182500	3324414088	923	923	923	923	0
55	20240219	182400	3324414088	923	923	923	923	0
56	20240219	182300	3324414088	923	923	923	923	0
57	20240219	182200	3324414088	923	923	923	923	0
58	20240219	182100	3324414088	923	923	923	923	0
59	20240219	182000	3324414088	923	923	923	923	0
60	20240219	181900	3324414088	923	923	923	923	0
61	20240219	181800	3324414088	923	923	923	923	0
62	20240219	181700	3324414088	923	923	923	923	103448
63	20240219	181600	3324414088	923	923	923	923	0
64	20240219	181500	3324414088	923	923	923	923	0
65	20240219	181400	3324414088	923	923	923	923	0
66	20240219	181300	3324414088	923	923	923	923	0
67	20240219	181200	3324414088	923	923	923	923	0
68	20240219	181100	3324414088	923	923	923	923	0
69	20240219	181000	3324414088	923	923	923	923	0
70	20240219	180900	3324414088	923	923	923	923	0
71	20240219	180800	3324414088	923	923	923	923	0
72	20240219	180700	3324414088	923	923	923	923	0
73	20240219	180600	3324414088	923	923	923	923	0
74	20240219	180500	3324414088	923	923	923	923	0
75	20240219	180400	3324414088	923	923	923	923	0
76	20240219	180300	3324414088	923	923	923	923	0
77	20240219	180200	3324414088	923	923	923	923	0
78	20240219	180100	3324414088	923	923	923	923	0
79	20240219	180000	3324414088	923	923	923	923	0
80	20240219	175900	3324414088	923	923	923	923	0
81	20240219	175800	3324414088	923	923	923	923	0
82	20240219	175700	3324414088	923	923	923	923	0
83	20240219	175600	3324414088	923	923	923	923	0
84	20240219	175500	3324414088	923	923	923	923	0
85	20240219	175400	3324414088	923	923	923	923	0
86	20240219	175300	3324414088	923	923	923	923	0
87	20240219	175200	3324414088	923	923	923	923	0
88	20240219	175100	3324414088	923	923	923	923	0
89	20240219	175000	3324414088	923	923	923	923	0
90	20240219	174900	3324414088	923	923	923	923	0
91	20240219	174800	3324414088	923	923	923	923	0
92	20240219	174700	3324414088	923	923	923	923	103448
93	20240219	174600	3324414088	923	923	923	923	0
94	20240219	174500	3324414088	923	923	923	923	0
95	20240219	174400	3324414088	923	923	923	923	0
96	20240219	174300	3324414088	923	923	923	923	0
97	20240219	174200	3324414088	923	923	923	923	0
98	20240219	174100	3324414088	923	923	923	923	0
99	20240219	174000	3324414088	923	923	923	923	0
100	20240219	173900	3324414088	923	923	923	923	0
101	20240219	173800	3324414088	923	923	923	923	0
102	20240219	173700	3324414088	923	923	923	923	0
103	20240219	173600	3324414088	923	923	923	923	0
104	20240219	173500	3324414088	923	923	923	923	0
105	20240219	173400	3324414088	923	923	923	923	0
106	20240219	173300	3324414088	923	923	923	923	0
107	20240219	173200	3324414088	923	923	923	923	0
108	20240219	173100	3324414088	923	923	923	923	0
109	20240219	173000	3324414088	923	923	923	923	0
110	20240219	172900	3324414088	923	923	923	923	0
111	20240219	172800	3324414088	923	923	923	923	0
112	20240219	172700	3324414088	923	923	923	923	0
113	20240219	172600	3324414088	923	923	923	923	0
114	20240219	172500	3324414088	923	923	923	923	0
115	20240219	172400	3324414088	923	923	923	923	0
116	20240219	172300	3324414088	923	923	923	923	0
117	20240219	172200	3324414088	923	923	923	923	0
118	20240219	172100	3324414088	923	923	923	923	0
119	20240219	172000	3324414088	923	923	923	923	0
120	20240219	171900	3324414088	923	923	923	923	0
121	20240219	171800	3324414088	923	923	923	923	0
122	20240219	171700	3324414088	923	923	923	923	103448
123	20240219	171600	3324414088	923	923	923	923	0
124	20240219	171500	3324414088	923	923	923	923	0
125	20240219	171400	3324414088	923	923	923	923	0
126	20240219	171300	3324414088	923	923	923	923	0
127	20240219	171200	3324414088	923	923	923	923	0
128	20240219	171100	3324414088	923	923	923	923	0
129	20240219	171000	3324414088	923	923	923	923	0
130	20240219	170900	3324414088	923	923	923	923	0
131	20240219	170800	3324414088	923	923	923	923	0
132	20240219	170700	3324414088	923	923	923	923	0
133	20240219	170600	3324414088	923	923	923	923	0
134	20240219	170500	3324414088	923	923	923	923	0
135	20240219	170400	3324414088	923	923	923	923	0
136	20240219	170300	3324414088	923	923	923	923	0
137	20240219	170200	3324414088	923	923	923	923	0
138	20240219	170100	3324414088	923	923	923	923	0
139	20240219	170000	3324414088	923	923	923	923	0
140	20240219	165900	3324414088	923	923	923	923	0
141	20240219	165800	3324414088	923	923	923	923	0
142	20240219	165700	3324414088	923	923	923	923	0
143	20240219	165600	3324414088	923	923	923	923	0
144	20240219	165500	3324414088	923	923	923	923	0
145	20240219	165400	3324414088	923	923	923	923	0
146	20240219	165300	3324414088	923	923	923	923	0
147	20240219	165200	3324414088	923	923	923	923	0
148	20240219	165100	3324414088	923	923	923	923	0
149	20240219	165000	3324414088	923	923	923	923	0
150	20240219	164900	3324414088	923	923	923	923	0
151	20240219	164800	3324414088	923	923	923	923	0
152	20240219	164700	3324414088	923	923	923	923	103448
153	20240219	164600	3324414088	923	923	923	923	0
154	20240219	164500	3324414088	923	923	923	923	0
155	20240219	164400	3324414088	923	923	923	923	0
156	20240219	164300	3324414088	923	923	923	923	0
157	20240219	164200	3324414088	923	923	923	923	0
158	20240219	164100	3324414088	923	923	923	923	0
159	20240219	164000	3324414088	923	923	923	923	0
160	20240219	163900	3324414088	923	923	923	923	0
161	20240219	163800	3324414088	923	923	923	923	0
162	20240219	163700	3324414088	923	923	923	923	0
163	20240219	163600	3324414088	923	923	923	923	0
164	20240219	163500	3324414088	923	923	923	923	0
165	20240219	163400	3324414088	923	923	923	923	0
166	20240219	163300	3324414088	923	923	923	923	0
167	20240219	163200	3324414088	923	923	923	923	0
168	20240219	163100	3324414088	923	923	923	923	0
169	20240219	163000	3324414088	923	923	923	923	0
170	20240219	162900	3324414088	923	923	923	923	0
171	20240219	162800	3324414088	923	923	923	923	0
172	20240219	162700	3324414088	923	923	923	923	0
173	20240219	162600	3324414088	923	923	923	923	0
174	20240219	162500	3324414088	923	923	923	923	0
175	20240219	162400	3324414088	923	923	923	923	0
176	20240219	162300	3324414088	923	923	923	923	0
177	20240219	162200	3324414088	923	923	923	923	0
178	20240219	162100	3324414088	923	923	923	923	0
179	20240219	162000	3324414088	923	923	923	923	0
180	20240219	161900	3324414088	923	923	923	923	0
181	20240219	161800	3324414088	923	923	923	923	0
182	20240219	161700	3324414088	923	923	923	923	103448
183	20240219	161600	3324414088	923	923	923	923	0
184	20240219	161500	3324414088	923	923	923	923	0
185	20240219	161400	3324414088	923	923	923	923	0
186	20240219	161300	3324414088	923	923	923	923	0
187	20240219	161200	3324414088	923	923	923	923	0
188	20240219	161100	3324414088	923	923	923	923	0
189	20240219	161000	3324414088	923	923	923	923	0
190	20240219	160900	3324414088	923	923	923	923	0
191	20240219	160800	3324414088	923	923	923	923	0
192	20240219	160700	3324414088	923	923	923	923	0
193	20240219	160600	3324414088	923	923	923	923	0
194	20240219	160500	3324414088	923	923	923	923	0
195	20240219	160400	3324414088	923	923	923	923	0
196	20240219	160300	3324414088	923	923	923	923	0
197	20240219	160200	3324414088	923	923	923	923	0
198	20240219	160100	3324414088	923	923	923	923	0
199	20240219	160000	3324414088	923	923	923	923	0
200	20240219	155900	3324414088	923	923	923	923	0
201	20240219	155800	3324414088	923	923	923	923	0
202	20240219	155700	3324414088	923	923	923	923	0
203	20240219	155600	3324414088	923	923	923	923	0
204	20240219	155500	3324414088	923	923	923	923	0
205	20240219	155400	3324414088	923	923	923	923	0
206	20240219	155300	3324414088	923	923	923	923	0
207	20240219	155200	3324414088	923	923	923	923	0
208	20240219	155100	3324414088	923	923	923	923	0
209	20240219	155000	3324414088	923	923	923	923	0
210	20240219	154900	3324414088	923	923	923	923	0
211	20240219	154800	3324414088	923	923	923	923	0
212	20240219	154700	3324414088	923	923	923	923	103448
213	20240219	154600	3324414088	923	923	923	923	0
214	20240219	154500	3324414088	923	923	923	923	0
215	20240219	154400	3324414088	923	923	923	923	0
216	20240219	154300	3324414088	923	923	923	923	0
217	20240219	154200	3324414088	923	923	923	923	0
218	20240219	154100	3324414088	923	923	923	923	0
219	20240219	154000	3324414088	923	923	923	923	0
220	20240219	153900	3324414088	923	923	923	923	0
221	20240219	153800	3324414088	923	923	923	923	0
222	20240219	153700	3324414088	923	923	923	923	0
223	20240219	153600	3324414088	923	923	923	923	0
224	20240219	153500	3324414088	923	923	923	923	0
225	20240219	153400	3324414088	923	923	923	923	0
226	20240219	153300	3324414088	923	923	923	923	0
227	20240219	153200	3324414088	923	923	923	923	0
228	20240219	153100	3324414088	923	923	923	923	0
229	20240219	153000	3324414088	923	923	923	923	103448
230	20240219	152900	3228931584	921	921	921	921	0
231	20240219	152800	3228931584	921	921	921	921	0
232	20240219	152700	3228931584	921	921	921	921	0
233	20240219	152600	3228931584	921	921	921	921	0
234	20240219	152500	3228931584	921	921	921	921	0
235	20240219	152400	3228931584	921	921	921	921	0
236	20240219	152300	3228931584	921	921	921	921	0
237	20240219	152200	3228931584	921	921	921	921	0
238	20240219	152100	3228931584	921	921	921	921	0
239	20240219	152000	3228931584	921	921	921	921	0
240	20240219	151900	3228931584	921	918	921	917	33683
241	20240219	151800	3197987115	917	918	919	913	52199
242	20240219	151700	3150251146	918	918	919	916	17622
243	20240219	151600	3134069187	919	918	919	917	9901
244	20240219	151500	3124979448	918	919	920	917	34001
245	20240219	151400	3093753959	919	920	921	918	11335
246	20240219	151300	3083335185	921	923	924	921	19026
247	20240219	151200	3065777996	923	924	925	921	35085
248	20240219	151100	3033388910	923	915	925	914	62003
249	20240219	151000	2976318920	915	914	915	912	65050
250	20240219	150900	2916893005	914	909	914	908	36061
251	20240219	150800	2884038469	909	908	909	907	8524
252	20240219	150700	2876296488	907	909	909	907	7679
253	20240219	150600	2869327113	909	908	909	907	1908
254	20240219	150500	2867593708	908	908	908	908	812
255	20240219	150400	2866856412	908	907	908	907	13114
256	20240219	150300	2854952305	907	908	908	906	4189
257	20240219	150200	2851152880	908	908	908	906	5554
258	20240219	150100	2846120105	910	908	910	907	9936
259	20240219	150000	2837092892	907	908	908	907	544
260	20240219	145900	2836598941	907	908	908	907	3830
261	20240219	145800	2833123751	908	907	908	907	2654
262	20240219	145700	2830716571	906	905	906	905	3907
263	20240219	145600	2827177111	905	905	906	904	6499
264	20240219	145500	2821298034	905	908	908	905	3212
265	20240219	145400	2818387067	907	908	908	907	581
266	20240219	145300	2817859882	908	908	908	908	201
267	20240219	145200	2817677374	909	906	909	906	661
268	20240219	145100	2817078475	906	906	906	905	2665
269	20240219	145000	2814663990	906	907	908	906	3296
270	20240219	144900	2811674888	907	907	908	907	3909
271	20240219	144800	2808129322	907	908	908	907	2454
272	20240219	144700	2805903524	908	908	908	907	2193
273	20240219	144600	2803912696	909	909	909	908	2345
274	20240219	144500	2801781847	909	909	909	908	3787
275	20240219	144400	2798339964	910	909	910	909	2476
276	20240219	144300	2796087837	910	909	910	909	5193
277	20240219	144200	2791367380	909	908	909	907	11327
278	20240219	144100	2781076685	908	908	910	908	3946
279	20240219	144000	2777492617	908	907	908	907	3176
280	20240219	143900	2774609875	907	906	908	905	7898
281	20240219	143800	2767452860	907	906	907	906	2674
282	20240219	143700	2765028025	906	906	907	905	2390
283	20240219	143600	2762860526	907	905	908	903	10226
284	20240219	143500	2753623755	903	908	908	902	67972
285	20240219	143400	2692143421	909	911	913	909	12733
286	20240219	143300	2680559972	910	911	911	910	2567
287	20240219	143200	2678223801	910	911	911	910	18813
288	20240219	143100	2661103176	911	913	913	911	3815
289	20240219	143000	2657621081	912	911	912	910	7355
290	20240219	142900	2650922289	913	913	913	911	3011
291	20240219	142800	2648173248	913	912	913	912	1064
292	20240219	142700	2647202866	912	911	912	911	2108
293	20240219	142600	2645282477	914	912	914	911	985
294	20240219	142500	2644384947	912	912	912	911	10567
295	20240219	142400	2634748874	912	914	915	912	161
296	20240219	142300	2634601712	912	914	915	912	2871
297	20240219	142200	2631982403	914	914	914	914	2013
298	20240219	142100	2630142521	912	913	914	912	906
299	20240219	142000	2629315344	914	914	914	913	3770
300	20240219	141900	2625870861	913	914	916	912	4315
301	20240219	141800	2621926845	915	910	915	909	5534
302	20240219	141700	2616890777	912	911	912	908	28723
303	20240219	141600	2590760090	911	911	911	909	24565
304	20240219	141500	2568406987	911	912	912	911	1664
305	20240219	141400	2566890799	912	913	913	912	8230
306	20240219	141300	2559382986	913	914	914	913	1147
307	20240219	141200	2558335693	914	912	914	912	83
308	20240219	141100	2558259945	913	912	913	910	5250
309	20240219	141000	2553468899	909	915	916	909	29111
310	20240219	140900	2526941988	915	916	917	913	26379
311	20240219	140800	2502840031	916	915	918	914	19805
312	20240219	140700	2484708716	915	919	919	915	50860
313	20240219	140600	2438102467	919	917	920	916	10467
314	20240219	140500	2428500389	917	917	920	916	10101
315	20240219	140400	2419227643	917	920	923	916	19322
316	20240219	140300	2401463684	920	915	921	915	11693
317	20240219	140200	2390743096	915	923	926	915	78494
318	20240219	140100	2318401770	923	913	925	913	50586
319	20240219	140000	2271835450	913	913	913	911	7504
320	20240219	135900	2264991217	913	914	914	908	9759
321	20240219	135800	2256082655	915	919	920	915	105874
322	20240219	135700	2158813940	919	909	920	908	131613
323	20240219	135600	2038100646	910	904	914	904	49674
324	20240219	135500	1992908226	904	904	904	903	1736
325	20240219	135400	1991339602	904	903	904	903	294
326	20240219	135300	1991073900	904	904	904	904	0
327	20240219	135200	1991073900	904	904	904	904	2103
328	20240219	135100	1989172788	904	904	904	904	13421
329	20240219	135000	1977040204	904	905	907	904	3082
330	20240219	134900	1974252793	907	906	907	905	3305
331	20240219	134800	1971261414	907	907	907	906	54
332	20240219	134700	1971212438	906	906	906	906	4109
333	20240219	134600	1967489684	907	906	907	906	183
334	20240219	134500	1967323885	907	905	907	905	197
335	20240219	134400	1967145404	907	905	907	905	2535
336	20240219	134300	1964848951	905	905	905	904	1121
337	20240219	134200	1963834835	904	904	905	904	503
338	20240219	134100	1963380122	904	904	904	904	339
339	20240219	134000	1963073666	904	904	904	904	10
340	20240219	133900	1963064626	903	905	905	903	1508
341	20240219	133800	1961702664	906	906	906	904	2237
342	20240219	133700	1959675944	906	905	906	904	1384
343	20240219	133600	1958422794	905	904	905	904	710
344	20240219	133500	1957780953	902	902	903	902	981
345	20240219	133400	1956895591	903	903	903	903	2537
346	20240219	133300	1954604680	904	903	904	902	6357
347	20240219	133200	1948868740	903	903	903	903	144
348	20240219	133100	1948738708	904	903	904	903	1193
349	20240219	133000	1947661428	904	903	904	903	2014
350	20240219	132900	1945842785	907	905	907	905	5006
351	20240219	132800	1941304475	903	903	905	902	3226
352	20240219	132700	1938394345	903	903	903	903	11848
353	20240219	132600	1927695601	903	904	904	902	900
354	20240219	132500	1926883437	904	904	904	904	2720
355	20240219	132400	1924424557	902	902	904	902	380
356	20240219	132300	1924081239	902	902	902	902	0
357	20240219	132200	1924081239	902	904	904	902	417
358	20240219	132100	1923704872	903	902	903	901	1113
359	20240219	132000	1922700177	902	902	902	901	3329
360	20240219	131900	1919697426	901	901	902	901	5010
361	20240219	131800	1915179306	901	902	902	901	22078
362	20240219	131700	1895287023	902	902	902	902	5431
363	20240219	131600	1890388261	902	903	903	901	26728
364	20240219	131500	1866287938	903	904	905	903	9101
365	20240219	131400	1858066682	904	903	904	903	4450
366	20240219	131300	1854045172	904	904	904	904	1381
367	20240219	131200	1852796748	904	904	905	904	551
368	20240219	131100	1852298643	904	905	906	904	2859
369	20240219	131000	1849714076	906	907	907	906	3
370	20240219	130900	1849711356	907	903	907	903	208
371	20240219	130800	1849523323	903	905	906	903	1073
372	20240219	130700	1848553314	906	906	906	905	1707
373	20240219	130600	1847007272	905	906	906	903	4453
374	20240219	130500	1842979493	903	906	906	903	12
375	20240219	130400	1842968625	906	906	906	902	3831
376	20240219	130300	1839512935	903	904	906	903	1660
377	20240219	130200	1838013084	904	904	904	903	2141
378	20240219	130100	1836078418	904	903	904	902	2905
379	20240219	130000	1833456267	902	902	903	902	6176
380	20240219	125900	1827882062	902	904	904	902	3992
381	20240219	125800	1824279888	902	903	903	902	16502
382	20240219	125700	1809394751	904	905	905	903	15536
383	20240219	125600	1795362231	906	906	906	905	2470
384	20240219	125500	1793126471	906	906	906	905	1124
385	20240219	125400	1792109131	905	906	906	905	5212
386	20240219	125300	1787391943	905	905	906	905	1823
387	20240219	125200	1785742106	905	905	906	903	19735
388	20240219	125100	1767910724	906	908	908	906	2378
389	20240219	125000	1765752252	908	906	908	906	1885
390	20240219	124900	1764044420	908	906	908	905	18908
391	20240219	124800	1746914942	907	907	908	906	3462
392	20240219	124700	1743775276	907	908	908	906	6022
393	20240219	124600	1738313615	907	908	909	907	2274
394	20240219	124500	1736249954	908	908	909	907	3079
395	20240219	124400	1733455724	908	907	908	907	5982
396	20240219	124300	1728028043	908	909	909	907	22337
397	20240219	124200	1707752957	908	909	910	908	77
398	20240219	124100	1707682989	909	908	909	908	2050
399	20240219	124000	1705821539	909	910	910	909	11594
400	20240219	123900	1695282572	909	912	912	909	14808
401	20240219	123800	1681807291	910	912	912	910	5343
402	20240219	123700	1676939928	912	911	912	911	17588
403	20240219	123600	1660915058	912	912	912	912	421
404	20240219	123500	1660531106	912	912	912	912	2
405	20240219	123400	1660529282	913	912	913	911	4661
406	20240219	123300	1656278820	911	911	912	910	21354
407	20240219	123200	1636842257	911	911	912	911	1777
408	20240219	123100	1635222399	912	912	912	911	16
409	20240219	123000	1635207816	912	913	913	912	1197
410	20240219	122900	1634116146	913	913	913	913	1
411	20240219	122800	1634115233	912	912	912	912	135
412	20240219	122700	1633992113	913	913	913	912	1300
413	20240219	122600	1632805979	913	913	913	913	12
414	20240219	122500	1632795023	913	913	913	913	219
415	20240219	122400	1632595076	913	912	913	912	221
416	20240219	122300	1632393523	911	912	913	911	3865
417	20240219	122200	1628871347	913	912	913	912	420
418	20240219	122100	1628488206	912	912	912	912	2975
419	20240219	122000	1625775006	912	913	913	912	241
420	20240219	121900	1625555212	910	913	913	910	120
421	20240219	121800	1625445896	910	911	911	910	31006
422	20240219	121700	1597227729	911	911	912	911	3254
423	20240219	121600	1594263035	911	911	913	911	557
424	20240219	121500	1593755277	911	912	912	911	1098
425	20240219	121400	1592753951	911	912	912	911	125
426	20240219	121300	1592640061	912	911	912	911	1002
427	20240219	121200	1591727236	911	911	911	911	36
428	20240219	121100	1591694440	911	911	911	911	157
429	20240219	121000	1591551413	912	912	912	912	301
430	20240219	120900	1591276901	912	910	912	910	79
431	20240219	120800	1591204861	910	910	910	910	0
432	20240219	120700	1591204861	910	911	911	910	2863
433	20240219	120600	1588598082	911	911	911	911	0
434	20240219	120500	1588598082	911	911	911	911	2430
435	20240219	120400	1586384352	911	913	914	911	17152
436	20240219	120300	1570751966	913	913	913	913	341
437	20240219	120200	1570440633	913	913	913	913	2361
438	20240219	120100	1568285040	915	914	915	914	585
439	20240219	120000	1567750348	915	914	915	914	1717
440	20240219	115900	1566181009	914	914	914	914	2
441	20240219	115800	1566179181	913	912	913	912	7980
442	20240219	115700	1558896636	913	913	913	913	151
443	20240219	115600	1558758773	913	912	913	912	555
444	20240219	115500	1558252542	912	912	912	912	955
445	20240219	115400	1557381582	913	914	914	913	12
446	20240219	115300	1557370624	914	911	914	911	1500
447	20240219	115200	1556001132	911	915	915	911	12549
448	20240219	115100	1544549060	914	915	915	914	6183
449	20240219	115000	1538892819	915	914	915	914	7632
450	20240219	114900	1531917165	915	914	915	914	590
451	20240219	114800	1531377904	914	914	915	914	383
452	20240219	114700	1531027841	914	914	915	913	3320
453	20240219	114600	1527992273	914	914	914	914	152
454	20240219	114500	1527853345	913	913	913	913	2
455	20240219	114400	1527851519	914	913	914	913	32
456	20240219	114300	1527822302	914	913	914	913	43
457	20240219	114200	1527783042	914	913	914	913	816
458	20240219	114100	1527038032	912	913	913	912	334
459	20240219	114000	1526733410	913	912	913	911	5213
460	20240219	113900	1521977780	910	911	911	909	2681
461	20240219	113800	1519539405	911	908	911	908	18132
462	20240219	113700	1503042559	908	908	908	908	194
463	20240219	113600	1502866407	908	909	910	908	4362
464	20240219	113500	1498901349	910	910	910	909	4765
465	20240219	113400	1494569445	910	910	910	909	6605
466	20240219	113300	1488562895	909	910	910	909	2351
467	20240219	113200	1486425081	909	909	910	909	7604
468	20240219	113100	1479513035	909	910	911	909	49775
469	20240219	113000	1434216988	911	912	913	911	23026
470	20240219	112900	1413238828	912	912	912	911	1246
471	20240219	112800	1412103076	912	911	912	911	2694
472	20240219	112700	1409646684	912	911	912	911	6032
473	20240219	112600	1404148985	913	916	916	912	27687
474	20240219	112500	1378891003	916	914	916	913	24244
475	20240219	112400	1356750411	916	915	916	915	3
476	20240219	112300	1356747665	915	914	916	913	2764
477	20240219	112200	1354222362	916	916	916	916	14
478	20240219	112100	1354209538	916	914	916	914	3714
479	20240219	112000	1350807540	915	914	916	914	4904
480	20240219	111900	1346320790	913	914	914	913	26265
481	20240219	111800	1322315600	915	916	916	915	2932
482	20240219	111700	1319632720	916	915	916	914	2254
483	20240219	111600	1317570242	915	915	915	914	5683
484	20240219	111500	1312375307	915	915	915	915	1105
485	20240219	111400	1311364232	915	915	915	914	3586
486	20240219	111300	1308083052	917	916	917	915	103
487	20240219	111200	1307988804	917	917	917	917	1
488	20240219	111100	1307987887	915	917	917	915	78
489	20240219	111000	1307916367	914	915	915	914	14545
490	20240219	110900	1294621068	915	915	916	915	4283
491	20240219	110800	1290699147	915	915	916	915	2291
492	20240219	110700	1288602881	915	916	916	915	862
493	20240219	110600	1287813869	915	916	916	915	2589
494	20240219	110500	1285444908	916	915	916	915	2667
495	20240219	110400	1283004602	915	916	916	915	10005
496	20240219	110300	1273850022	915	916	916	915	682
497	20240219	110200	1273225938	915	917	917	915	2102
498	20240219	110100	1271302605	916	916	917	915	2129
499	20240219	110000	1269352806	915	916	916	915	300
500	20240219	105900	1269078295	915	916	917	915	1597
501	20240219	105800	1267615901	916	916	917	916	1555
502	20240219	105700	1266191121	916	916	917	916	14494
503	20240219	105600	1252913388	916	918	918	916	4946
504	20240219	105500	1248380245	918	920	920	918	7111
505	20240219	105400	1241851265	920	918	920	918	24
506	20240219	105300	1241829189	920	920	920	920	2
507	20240219	105200	1241827349	919	919	919	919	5223
508	20240219	105100	1237027412	919	919	919	919	5339
509	20240219	105000	1232120871	919	920	920	917	16241
510	20240219	104900	1217200694	921	922	922	920	2094
511	20240219	104800	1215274027	922	923	924	920	22142
512	20240219	104700	1194831442	923	915	923	914	82300
513	20240219	104600	1119192613	914	914	914	914	110
514	20240219	104500	1119092073	914	914	916	914	669
515	20240219	104400	1118480503	914	915	915	914	3043
516	20240219	104300	1115698159	916	915	916	913	1289
517	20240219	104200	1114518721	913	914	916	913	6444
518	20240219	104100	1108631845	914	915	917	914	10207
519	20240219	104000	1099297525	916	916	916	915	2011
520	20240219	103900	1097455724	918	917	918	914	5989
521	20240219	103800	1091968979	917	917	917	915	1480
522	20240219	103700	1090612247	914	913	916	913	13960
523	20240219	103600	1077857729	913	915	915	913	26380
524	20240219	103500	1053746377	914	916	916	914	31034
525	20240219	103400	1025356042	916	917	917	916	1625
526	20240219	103300	1023867541	917	917	917	917	1089
527	20240219	103200	1022868928	918	918	919	918	1260
528	20240219	103100	1021712247	918	917	918	916	1290
529	20240219	103000	1020530604	916	916	917	916	67
530	20240219	102900	1020469229	916	916	916	916	303
531	20240219	102800	1020191681	916	916	916	916	0
532	20240219	102700	1020191681	916	916	916	916	0
533	20240219	102600	1020191681	916	917	917	915	32277
534	20240219	102500	990628402	918	919	919	918	4916
535	20240219	102400	986115143	920	920	920	920	559
536	20240219	102300	985600863	920	920	920	919	958
537	20240219	102200	984720280	919	919	919	919	1456
538	20240219	102100	983382216	920	921	921	920	1787
539	20240219	102000	981737912	920	921	921	920	251
540	20240219	101900	981506991	921	920	921	920	64
541	20240219	101800	981448105	920	920	920	920	213
542	20240219	101700	981252145	920	920	920	920	1260
543	20240219	101600	980092945	920	922	922	920	7934
544	20240219	101500	972791770	922	920	922	919	4517
545	20240219	101400	968634811	920	920	920	920	3664
546	20240219	101300	965263931	920	921	921	920	1672
547	20240219	101200	963725679	921	918	921	916	49716
548	20240219	101100	918068572	918	916	918	916	1117
549	20240219	101000	917043396	916	917	917	916	2880
550	20240219	100900	914403038	917	917	917	916	1397
551	20240219	100800	913122238	918	918	918	918	50
552	20240219	100700	913076338	918	917	918	917	13986
553	20240219	100600	900240773	917	918	918	917	4000
554	20240219	100500	896572661	917	919	919	917	3831
555	20240219	100400	893056414	919	917	920	917	4451
556	20240219	100300	888967330	917	919	920	917	4913
557	20240219	100200	884459387	918	919	919	917	3721
558	20240219	100100	881043541	919	919	919	919	100
559	20240219	100000	880951641	918	918	918	918	7245
560	20240219	095900	874300731	919	918	919	918	1011
561	20240219	095800	873371631	917	919	919	917	3912
562	20240219	095700	869779192	918	919	919	918	2348
563	20240219	095600	867621488	919	920	921	919	3037
564	20240219	095500	864830267	919	922	922	918	6584
565	20240219	095400	858779677	922	919	922	917	22129
566	20240219	095300	838424349	916	920	920	916	15015
567	20240219	095200	824657301	919	921	921	919	5745
568	20240219	095100	819371741	920	921	923	920	7030
569	20240219	095000	812900041	921	923	923	921	4150
570	20240219	094900	809076285	922	919	922	918	12832
571	20240219	094800	797260379	919	920	921	919	8910
572	20240219	094700	789065119	920	919	921	917	9756
573	20240219	094600	780100417	920	920	920	920	55
574	20240219	094500	780049817	919	921	921	919	882
575	20240219	094400	779239067	921	921	922	919	2078
576	20240219	094300	777327812	922	922	922	922	371
577	20240219	094200	776985750	922	922	922	919	3257
578	20240219	094100	773989353	923	922	923	921	6112
579	20240219	094000	768354140	923	923	924	922	4113
580	20240219	093900	764556293	923	920	924	920	6017
581	20240219	093800	758998905	917	921	921	917	7108
582	20240219	093700	752466357	921	921	923	921	132
583	20240219	093600	752344759	923	921	923	918	5181
584	20240219	093500	747576953	922	925	925	920	14073
585	20240219	093400	734601177	924	925	927	924	10594
586	20240219	093300	724799441	927	923	927	922	12388
587	20240219	093200	713354121	923	921	923	921	16742
588	20240219	093100	697916113	920	919	920	918	8974
589	20240219	093000	689673469	919	917	919	917	4083
590	20240219	092900	685923755	917	918	918	916	17358
591	20240219	092800	670009912	918	918	918	918	1840
592	20240219	092700	668320792	918	914	918	914	10847
593	20240219	092600	658384711	913	914	915	913	3033
594	20240219	092500	655614043	915	915	915	913	31262
595	20240219	092400	627036994	915	916	917	914	10924
596	20240219	092300	617039927	916	915	916	914	11624
597	20240219	092200	606408260	917	916	917	914	17229
598	20240219	092100	590642799	916	918	918	915	29454
599	20240219	092000	563653019	918	918	919	917	21253
600	20240219	091900	544152200	918	918	919	917	10526
601	20240219	091800	534490023	918	917	918	917	16459
602	20240219	091700	519388508	917	920	921	917	24396
603	20240219	091600	496974855	921	924	925	920	29142
604	20240219	091500	470084109	924	925	925	923	15491
605	20240219	091400	455761222	925	927	927	922	19067
606	20240219	091300	438123722	927	928	929	926	30661
607	20240219	091200	409659514	927	921	927	919	46599
608	20240219	091100	366691393	919	924	924	918	30208
609	20240219	091000	338898416	924	922	924	922	14904
610	20240219	090900	325138238	922	922	923	921	17775
611	20240219	090800	308744262	922	922	923	920	2928
612	20240219	090700	306047863	923	918	923	918	14478
613	20240219	090600	292724077	918	918	919	918	7971
614	20240219	090500	285406599	918	922	922	917	45870
615	20240219	090400	243216284	922	922	923	921	12906
616	20240219	090300	231323915	921	923	924	921	55333
617	20240219	090200	180287563	923	928	931	921	90741
618	20240219	090100	96575748	931	924	931	923	15731
619	20240219	090000	81976089	922	922	928	917	74437