KissMeData/229000/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	204100	423494930	4455	4455	4455	4455	620
3	20240219	204000	423494930	4455	4455	4455	4455	0
4	20240219	203900	423494930	4455	4455	4455	4455	0
5	20240219	203800	423494930	4455	4455	4455	4455	0
6	20240219	203700	423494930	4455	4455	4455	4455	0
7	20240219	203600	423494930	4455	4455	4455	4455	0
8	20240219	203500	423494930	4455	4455	4455	4455	0
9	20240219	203400	423494930	4455	4455	4455	4455	0
10	20240219	203300	423494930	4455	4455	4455	4455	0
11	20240219	203200	423494930	4455	4455	4455	4455	0
12	20240219	203100	423494930	4455	4455	4455	4455	0
13	20240219	203000	423494930	4455	4455	4455	4455	0
14	20240219	202900	423494930	4455	4455	4455	4455	0
15	20240219	202800	423494930	4455	4455	4455	4455	0
16	20240219	202700	423494930	4455	4455	4455	4455	0
17	20240219	202600	423494930	4455	4455	4455	4455	0
18	20240219	202500	423494930	4455	4455	4455	4455	0
19	20240219	202400	423494930	4455	4455	4455	4455	0
20	20240219	202300	423494930	4455	4455	4455	4455	0
21	20240219	202200	423494930	4455	4455	4455	4455	0
22	20240219	202100	423494930	4455	4455	4455	4455	0
23	20240219	202000	423494930	4455	4455	4455	4455	0
24	20240219	201900	423494930	4455	4455	4455	4455	0
25	20240219	201800	423494930	4455	4455	4455	4455	0
26	20240219	201700	423494930	4455	4455	4455	4455	0
27	20240219	201600	423494930	4455	4455	4455	4455	0
28	20240219	201500	423494930	4455	4455	4455	4455	0
29	20240219	201400	423494930	4455	4455	4455	4455	0
30	20240219	201300	423494930	4455	4455	4455	4455	0
31	20240219	201200	423494930	4455	4455	4455	4455	0
32	20240219	201100	423494930	4455	4455	4455	4455	620
33	20240219	201000	423494930	4455	4455	4455	4455	0
34	20240219	200900	423494930	4455	4455	4455	4455	0
35	20240219	200800	423494930	4455	4455	4455	4455	0
36	20240219	200700	423494930	4455	4455	4455	4455	0
37	20240219	200600	423494930	4455	4455	4455	4455	0
38	20240219	200500	423494930	4455	4455	4455	4455	0
39	20240219	200400	423494930	4455	4455	4455	4455	0
40	20240219	200300	423494930	4455	4455	4455	4455	0
41	20240219	200200	423494930	4455	4455	4455	4455	0
42	20240219	200100	423494930	4455	4455	4455	4455	0
43	20240219	200000	423494930	4455	4455	4455	4455	0
44	20240219	195900	423494930	4455	4455	4455	4455	0
45	20240219	195800	423494930	4455	4455	4455	4455	0
46	20240219	195700	423494930	4455	4455	4455	4455	0
47	20240219	195600	423494930	4455	4455	4455	4455	0
48	20240219	195500	423494930	4455	4455	4455	4455	0
49	20240219	195400	423494930	4455	4455	4455	4455	0
50	20240219	195300	423494930	4455	4455	4455	4455	0
51	20240219	195200	423494930	4455	4455	4455	4455	0
52	20240219	195100	423494930	4455	4455	4455	4455	0
53	20240219	195000	423494930	4455	4455	4455	4455	0
54	20240219	194900	423494930	4455	4455	4455	4455	0
55	20240219	194800	423494930	4455	4455	4455	4455	0
56	20240219	194700	423494930	4455	4455	4455	4455	0
57	20240219	194600	423494930	4455	4455	4455	4455	0
58	20240219	194500	423494930	4455	4455	4455	4455	0
59	20240219	194400	423494930	4455	4455	4455	4455	0
60	20240219	194300	423494930	4455	4455	4455	4455	0
61	20240219	194200	423494930	4455	4455	4455	4455	0
62	20240219	194100	423494930	4455	4455	4455	4455	620
63	20240219	194000	423494930	4455	4455	4455	4455	0
64	20240219	193900	423494930	4455	4455	4455	4455	0
65	20240219	193800	423494930	4455	4455	4455	4455	0
66	20240219	193700	423494930	4455	4455	4455	4455	0
67	20240219	193600	423494930	4455	4455	4455	4455	0
68	20240219	193500	423494930	4455	4455	4455	4455	0
69	20240219	193400	423494930	4455	4455	4455	4455	0
70	20240219	193300	423494930	4455	4455	4455	4455	0
71	20240219	193200	423494930	4455	4455	4455	4455	0
72	20240219	193100	423494930	4455	4455	4455	4455	0
73	20240219	193000	423494930	4455	4455	4455	4455	0
74	20240219	192900	423494930	4455	4455	4455	4455	0
75	20240219	192800	423494930	4455	4455	4455	4455	0
76	20240219	192700	423494930	4455	4455	4455	4455	0
77	20240219	192600	423494930	4455	4455	4455	4455	0
78	20240219	192500	423494930	4455	4455	4455	4455	0
79	20240219	192400	423494930	4455	4455	4455	4455	0
80	20240219	192300	423494930	4455	4455	4455	4455	0
81	20240219	192200	423494930	4455	4455	4455	4455	0
82	20240219	192100	423494930	4455	4455	4455	4455	0
83	20240219	192000	423494930	4455	4455	4455	4455	0
84	20240219	191900	423494930	4455	4455	4455	4455	0
85	20240219	191800	423494930	4455	4455	4455	4455	0
86	20240219	191700	423494930	4455	4455	4455	4455	0
87	20240219	191600	423494930	4455	4455	4455	4455	0
88	20240219	191500	423494930	4455	4455	4455	4455	0
89	20240219	191400	423494930	4455	4455	4455	4455	0
90	20240219	191300	423494930	4455	4455	4455	4455	0
91	20240219	191200	423494930	4455	4455	4455	4455	0
92	20240219	191100	423494930	4455	4455	4455	4455	620
93	20240219	191000	423494930	4455	4455	4455	4455	0
94	20240219	190900	423494930	4455	4455	4455	4455	0
95	20240219	190800	423494930	4455	4455	4455	4455	0
96	20240219	190700	423494930	4455	4455	4455	4455	0
97	20240219	190600	423494930	4455	4455	4455	4455	0
98	20240219	190500	423494930	4455	4455	4455	4455	0
99	20240219	190400	423494930	4455	4455	4455	4455	0
100	20240219	190300	423494930	4455	4455	4455	4455	0
101	20240219	190200	423494930	4455	4455	4455	4455	0
102	20240219	190100	423494930	4455	4455	4455	4455	0
103	20240219	190000	423494930	4455	4455	4455	4455	0
104	20240219	185900	423494930	4455	4455	4455	4455	0
105	20240219	185800	423494930	4455	4455	4455	4455	0
106	20240219	185700	423494930	4455	4455	4455	4455	0
107	20240219	185600	423494930	4455	4455	4455	4455	0
108	20240219	185500	423494930	4455	4455	4455	4455	0
109	20240219	185400	423494930	4455	4455	4455	4455	0
110	20240219	185300	423494930	4455	4455	4455	4455	0
111	20240219	185200	423494930	4455	4455	4455	4455	0
112	20240219	185100	423494930	4455	4455	4455	4455	0
113	20240219	185000	423494930	4455	4455	4455	4455	0
114	20240219	184900	423494930	4455	4455	4455	4455	0
115	20240219	184800	423494930	4455	4455	4455	4455	0
116	20240219	184700	423494930	4455	4455	4455	4455	0
117	20240219	184600	423494930	4455	4455	4455	4455	0
118	20240219	184500	423494930	4455	4455	4455	4455	0
119	20240219	184400	423494930	4455	4455	4455	4455	0
120	20240219	184300	423494930	4455	4455	4455	4455	0
121	20240219	184200	423494930	4455	4455	4455	4455	0
122	20240219	184100	423494930	4455	4455	4455	4455	620
123	20240219	184000	423494930	4455	4455	4455	4455	0
124	20240219	183900	423494930	4455	4455	4455	4455	0
125	20240219	183800	423494930	4455	4455	4455	4455	0
126	20240219	183700	423494930	4455	4455	4455	4455	0
127	20240219	183600	423494930	4455	4455	4455	4455	0
128	20240219	183500	423494930	4455	4455	4455	4455	0
129	20240219	183400	423494930	4455	4455	4455	4455	0
130	20240219	183300	423494930	4455	4455	4455	4455	0
131	20240219	183200	423494930	4455	4455	4455	4455	0
132	20240219	183100	423494930	4455	4455	4455	4455	0
133	20240219	183000	423494930	4455	4455	4455	4455	0
134	20240219	182900	423494930	4455	4455	4455	4455	0
135	20240219	182800	423494930	4455	4455	4455	4455	0
136	20240219	182700	423494930	4455	4455	4455	4455	0
137	20240219	182600	423494930	4455	4455	4455	4455	0
138	20240219	182500	423494930	4455	4455	4455	4455	0
139	20240219	182400	423494930	4455	4455	4455	4455	0
140	20240219	182300	423494930	4455	4455	4455	4455	0
141	20240219	182200	423494930	4455	4455	4455	4455	0
142	20240219	182100	423494930	4455	4455	4455	4455	0
143	20240219	182000	423494930	4455	4455	4455	4455	0
144	20240219	181900	423494930	4455	4455	4455	4455	0
145	20240219	181800	423494930	4455	4455	4455	4455	0
146	20240219	181700	423494930	4455	4455	4455	4455	0
147	20240219	181600	423494930	4455	4455	4455	4455	0
148	20240219	181500	423494930	4455	4455	4455	4455	0
149	20240219	181400	423494930	4455	4455	4455	4455	0
150	20240219	181300	423494930	4455	4455	4455	4455	0
151	20240219	181200	423494930	4455	4455	4455	4455	0
152	20240219	181100	423494930	4455	4455	4455	4455	620
153	20240219	181000	423494930	4455	4455	4455	4455	0
154	20240219	180900	423494930	4455	4455	4455	4455	0
155	20240219	180800	423494930	4455	4455	4455	4455	0
156	20240219	180700	423494930	4455	4455	4455	4455	0
157	20240219	180600	423494930	4455	4455	4455	4455	0
158	20240219	180500	423494930	4455	4455	4455	4455	0
159	20240219	180400	423494930	4455	4455	4455	4455	0
160	20240219	180300	423494930	4455	4455	4455	4455	0
161	20240219	180200	423494930	4455	4455	4455	4455	0
162	20240219	180100	423494930	4455	4455	4455	4455	0
163	20240219	180000	423494930	4455	4455	4455	4455	0
164	20240219	175900	423494930	4455	4455	4455	4455	0
165	20240219	175800	423494930	4455	4455	4455	4455	0
166	20240219	175700	423494930	4455	4455	4455	4455	0
167	20240219	175600	423494930	4455	4455	4455	4455	0
168	20240219	175500	423494930	4455	4455	4455	4455	0
169	20240219	175400	423494930	4455	4455	4455	4455	0
170	20240219	175300	423494930	4455	4455	4455	4455	0
171	20240219	175200	423494930	4455	4455	4455	4455	0
172	20240219	175100	423494930	4455	4455	4455	4455	0
173	20240219	175000	423494930	4455	4455	4455	4455	0
174	20240219	174900	423494930	4455	4455	4455	4455	0
175	20240219	174800	423494930	4455	4455	4455	4455	0
176	20240219	174700	423494930	4455	4455	4455	4455	0
177	20240219	174600	423494930	4455	4455	4455	4455	0
178	20240219	174500	423494930	4455	4455	4455	4455	0
179	20240219	174400	423494930	4455	4455	4455	4455	0
180	20240219	174300	423494930	4455	4455	4455	4455	0
181	20240219	174200	423494930	4455	4455	4455	4455	0
182	20240219	174100	423494930	4455	4455	4455	4455	620
183	20240219	174000	423494930	4455	4455	4455	4455	0
184	20240219	173900	423494930	4455	4455	4455	4455	0
185	20240219	173800	423494930	4455	4455	4455	4455	0
186	20240219	173700	423494930	4455	4455	4455	4455	0
187	20240219	173600	423494930	4455	4455	4455	4455	0
188	20240219	173500	423494930	4455	4455	4455	4455	0
189	20240219	173400	423494930	4455	4455	4455	4455	0
190	20240219	173300	423494930	4455	4455	4455	4455	0
191	20240219	173200	423494930	4455	4455	4455	4455	0
192	20240219	173100	423494930	4455	4455	4455	4455	0
193	20240219	173000	423494930	4455	4455	4455	4455	0
194	20240219	172900	423494930	4455	4455	4455	4455	0
195	20240219	172800	423494930	4455	4455	4455	4455	0
196	20240219	172700	423494930	4455	4455	4455	4455	0
197	20240219	172600	423494930	4455	4455	4455	4455	0
198	20240219	172500	423494930	4455	4455	4455	4455	0
199	20240219	172400	423494930	4455	4455	4455	4455	0
200	20240219	172300	423494930	4455	4455	4455	4455	0
201	20240219	172200	423494930	4455	4455	4455	4455	0
202	20240219	172100	423494930	4455	4455	4455	4455	0
203	20240219	172000	423494930	4455	4455	4455	4455	0
204	20240219	171900	423494930	4455	4455	4455	4455	0
205	20240219	171800	423494930	4455	4455	4455	4455	0
206	20240219	171700	423494930	4455	4455	4455	4455	0
207	20240219	171600	423494930	4455	4455	4455	4455	0
208	20240219	171500	423494930	4455	4455	4455	4455	0
209	20240219	171400	423494930	4455	4455	4455	4455	0
210	20240219	171300	423494930	4455	4455	4455	4455	0
211	20240219	171200	423494930	4455	4455	4455	4455	0
212	20240219	171100	423494930	4455	4455	4455	4455	620
213	20240219	171000	423494930	4455	4455	4455	4455	0
214	20240219	170900	423494930	4455	4455	4455	4455	0
215	20240219	170800	423494930	4455	4455	4455	4455	0
216	20240219	170700	423494930	4455	4455	4455	4455	0
217	20240219	170600	423494930	4455	4455	4455	4455	0
218	20240219	170500	423494930	4455	4455	4455	4455	0
219	20240219	170400	423494930	4455	4455	4455	4455	0
220	20240219	170300	423494930	4455	4455	4455	4455	0
221	20240219	170200	423494930	4455	4455	4455	4455	0
222	20240219	170100	423494930	4455	4455	4455	4455	0
223	20240219	170000	423494930	4455	4455	4455	4455	0
224	20240219	165900	423494930	4455	4455	4455	4455	0
225	20240219	165800	423494930	4455	4455	4455	4455	0
226	20240219	165700	423494930	4455	4455	4455	4455	0
227	20240219	165600	423494930	4455	4455	4455	4455	0
228	20240219	165500	423494930	4455	4455	4455	4455	0
229	20240219	165400	423494930	4455	4455	4455	4455	0
230	20240219	165300	423494930	4455	4455	4455	4455	0
231	20240219	165200	423494930	4455	4455	4455	4455	0
232	20240219	165100	423494930	4455	4455	4455	4455	0
233	20240219	165000	423494930	4455	4455	4455	4455	0
234	20240219	164900	423494930	4455	4455	4455	4455	0
235	20240219	164800	423494930	4455	4455	4455	4455	0
236	20240219	164700	423494930	4455	4455	4455	4455	0
237	20240219	164600	423494930	4455	4455	4455	4455	0
238	20240219	164500	423494930	4455	4455	4455	4455	0
239	20240219	164400	423494930	4455	4455	4455	4455	0
240	20240219	164300	423494930	4455	4455	4455	4455	0
241	20240219	164200	423494930	4455	4455	4455	4455	0
242	20240219	164100	423494930	4455	4455	4455	4455	620
243	20240219	164000	423494930	4455	4455	4455	4455	0
244	20240219	163900	423494930	4455	4455	4455	4455	0
245	20240219	163800	423494930	4455	4455	4455	4455	0
246	20240219	163700	423494930	4455	4455	4455	4455	0
247	20240219	163600	423494930	4455	4455	4455	4455	0
248	20240219	163500	423494930	4455	4455	4455	4455	0
249	20240219	163400	423494930	4455	4455	4455	4455	0
250	20240219	163300	423494930	4455	4455	4455	4455	0
251	20240219	163200	423494930	4455	4455	4455	4455	0
252	20240219	163100	423494930	4455	4455	4455	4455	0
253	20240219	163000	423494930	4455	4455	4455	4455	0
254	20240219	162900	423494930	4455	4455	4455	4455	0
255	20240219	162800	423494930	4455	4455	4455	4455	0
256	20240219	162700	423494930	4455	4455	4455	4455	0
257	20240219	162600	423494930	4455	4455	4455	4455	0
258	20240219	162500	423494930	4455	4455	4455	4455	0
259	20240219	162400	423494930	4455	4455	4455	4455	0
260	20240219	162300	423494930	4455	4455	4455	4455	0
261	20240219	162200	423494930	4455	4455	4455	4455	0
262	20240219	162100	423494930	4455	4455	4455	4455	0
263	20240219	162000	423494930	4455	4455	4455	4455	0
264	20240219	161900	423494930	4455	4455	4455	4455	0
265	20240219	161800	423494930	4455	4455	4455	4455	0
266	20240219	161700	423494930	4455	4455	4455	4455	0
267	20240219	161600	423494930	4455	4455	4455	4455	0
268	20240219	161500	423494930	4455	4455	4455	4455	0
269	20240219	161400	423494930	4455	4455	4455	4455	0
270	20240219	161300	423494930	4455	4455	4455	4455	0
271	20240219	161200	423494930	4455	4455	4455	4455	0
272	20240219	161100	423494930	4455	4455	4455	4455	620
273	20240219	161000	423494930	4455	4455	4455	4455	0
274	20240219	160900	423494930	4455	4455	4455	4455	0
275	20240219	160800	423494930	4455	4455	4455	4455	0
276	20240219	160700	423494930	4455	4455	4455	4455	0
277	20240219	160600	423494930	4455	4455	4455	4455	0
278	20240219	160500	423494930	4455	4455	4455	4455	0
279	20240219	160400	423494930	4455	4455	4455	4455	0
280	20240219	160300	423494930	4455	4455	4455	4455	0
281	20240219	160200	423494930	4455	4455	4455	4455	0
282	20240219	160100	423494930	4455	4455	4455	4455	0
283	20240219	160000	423494930	4455	4455	4455	4455	0
284	20240219	155900	423494930	4455	4455	4455	4455	0
285	20240219	155800	423494930	4455	4455	4455	4455	0
286	20240219	155700	423494930	4455	4455	4455	4455	0
287	20240219	155600	423494930	4455	4455	4455	4455	0
288	20240219	155500	423494930	4455	4455	4455	4455	0
289	20240219	155400	423494930	4455	4455	4455	4455	0
290	20240219	155300	423494930	4455	4455	4455	4455	0
291	20240219	155200	423494930	4455	4455	4455	4455	0
292	20240219	155100	423494930	4455	4455	4455	4455	0
293	20240219	155000	423494930	4455	4455	4455	4455	0
294	20240219	154900	423494930	4455	4455	4455	4455	0
295	20240219	154800	423494930	4455	4455	4455	4455	0
296	20240219	154700	423494930	4455	4455	4455	4455	0
297	20240219	154600	423494930	4455	4455	4455	4455	0
298	20240219	154500	423494930	4455	4455	4455	4455	0
299	20240219	154400	423494930	4455	4455	4455	4455	0
300	20240219	154300	423494930	4455	4455	4455	4455	0
301	20240219	154200	423494930	4455	4455	4455	4455	0
302	20240219	154100	423494930	4455	4455	4455	4455	620
303	20240219	154000	423494930	4455	4455	4455	4455	0
304	20240219	153900	423494930	4455	4455	4455	4455	0
305	20240219	153800	423494930	4455	4455	4455	4455	0
306	20240219	153700	423494930	4455	4455	4455	4455	0
307	20240219	153600	423494930	4455	4455	4455	4455	0
308	20240219	153500	423494930	4455	4455	4455	4455	0
309	20240219	153400	423494930	4455	4455	4455	4455	0
310	20240219	153300	423494930	4455	4455	4455	4455	0
311	20240219	153200	423494930	4455	4455	4455	4455	0
312	20240219	153100	423494930	4455	4455	4455	4455	0
313	20240219	153000	423494930	4455	4455	4455	4455	620
314	20240219	152900	420732830	4460	4460	4460	4460	0
315	20240219	152800	420732830	4460	4460	4460	4460	0
316	20240219	152700	420732830	4460	4460	4460	4460	0
317	20240219	152600	420732830	4460	4460	4460	4460	0
318	20240219	152500	420732830	4460	4460	4460	4460	0
319	20240219	152400	420732830	4460	4460	4460	4460	0
320	20240219	152300	420732830	4460	4460	4460	4460	0
321	20240219	152200	420732830	4460	4460	4460	4460	0
322	20240219	152100	420732830	4460	4460	4460	4460	0
323	20240219	152000	420732830	4460	4460	4460	4460	0
324	20240219	151900	420732830	4460	4460	4460	4460	3
325	20240219	151800	420719450	4455	4450	4455	4430	29
326	20240219	151700	420590580	4455	4455	4455	4455	150
327	20240219	151600	419922330	4455	4455	4455	4425	2012
328	20240219	151500	411011370	4450	4455	4455	4450	19
329	20240219	151400	410926775	4455	4450	4455	4450	42
330	20240219	151300	410739855	4445	4445	4445	4445	226
331	20240219	151200	409735285	4445	4445	4445	4445	42
332	20240219	151100	409548595	4445	4450	4455	4445	1158
333	20240219	151000	404392135	4445	4445	4445	4445	3
334	20240219	150900	404378800	4445	4445	4450	4445	42
335	20240219	150800	404192105	4450	4445	4450	4445	49
336	20240219	150700	403974175	4450	4445	4450	4445	413
337	20240219	150600	402138385	4445	4445	4445	4445	300
338	20240219	150500	400804885	4445	4445	4445	4445	0
339	20240219	150400	400804885	4445	4450	4450	4445	13
340	20240219	150300	400747085	4450	4445	4450	4445	15
341	20240219	150200	400680370	4450	4450	4450	4450	200
342	20240219	150100	399790370	4450	4450	4450	4450	0
343	20240219	150000	399790370	4450	4450	4450	4450	0
344	20240219	145900	399790370	4450	4450	4450	4450	1
345	20240219	145800	399785920	4435	4435	4435	4435	0
346	20240219	145700	399785920	4435	4430	4435	4430	2
347	20240219	145600	399777055	4435	4435	4435	4435	0
348	20240219	145500	399777055	4435	4435	4435	4435	45
349	20240219	145400	399577480	4435	4435	4435	4435	1
350	20240219	145300	399573045	4435	4440	4440	4435	42
351	20240219	145200	399386570	4440	4440	4440	4440	0
352	20240219	145100	399386570	4440	4440	4440	4440	0
353	20240219	145000	399386570	4440	4435	4440	4435	100
354	20240219	144900	398942660	4450	4450	4450	4450	0
355	20240219	144800	398942660	4450	4450	4450	4450	500
356	20240219	144700	396717660	4450	4450	4450	4450	1
357	20240219	144600	396713210	4425	4425	4425	4425	781
358	20240219	144500	393257285	4450	4450	4450	4450	0
359	20240219	144400	393257285	4450	4450	4450	4450	0
360	20240219	144300	393257285	4450	4450	4450	4450	0
361	20240219	144200	393257285	4450	4440	4450	4425	102
362	20240219	144100	392803925	4445	4445	4445	4445	0
363	20240219	144000	392803925	4445	4425	4445	4425	57
364	20240219	143900	392551635	4425	4425	4425	4425	34
365	20240219	143800	392401185	4425	4425	4425	4425	0
366	20240219	143700	392401185	4425	4425	4425	4425	0
367	20240219	143600	392401185	4425	4420	4425	4420	6
368	20240219	143500	392374660	4420	4420	4420	4420	691
369	20240219	143400	389320440	4420	4420	4420	4420	1
370	20240219	143300	389316020	4425	4425	4425	4425	700
371	20240219	143200	386218520	4425	4425	4425	4425	22
372	20240219	143100	386121170	4425	4425	4425	4425	0
373	20240219	143000	386121170	4425	4425	4425	4425	20
374	20240219	142900	386032670	4420	4420	4420	4420	0
375	20240219	142800	386032670	4420	4420	4420	4420	0
376	20240219	142700	386032670	4420	4425	4425	4420	87
377	20240219	142600	385648045	4425	4425	4425	4425	1680
378	20240219	142500	378214045	4425	4425	4425	4425	17
379	20240219	142400	378138820	4425	4420	4425	4420	294
380	20240219	142300	376839330	4420	4420	4420	4420	560
381	20240219	142200	374364130	4425	4425	4425	4425	0
382	20240219	142100	374364130	4425	4425	4425	4425	0
383	20240219	142000	374364130	4425	4425	4425	4425	5
384	20240219	141900	374342005	4425	4425	4425	4425	0
385	20240219	141800	374342005	4425	4425	4425	4425	0
386	20240219	141700	374342005	4425	4425	4425	4425	0
387	20240219	141600	374342005	4425	4425	4425	4425	1
388	20240219	141500	374337580	4425	4425	4425	4425	0
389	20240219	141400	374337580	4425	4425	4425	4425	0
390	20240219	141300	374337580	4425	4425	4425	4425	0
391	20240219	141200	374337580	4425	4425	4425	4425	1
392	20240219	141100	374333155	4420	4420	4420	4420	0
393	20240219	141000	374333155	4420	4420	4420	4420	0
394	20240219	140900	374333155	4420	4420	4420	4420	0
395	20240219	140800	374333155	4420	4420	4420	4420	40
396	20240219	140700	374156355	4420	4420	4420	4420	3
397	20240219	140600	374143095	4420	4420	4420	4420	0
398	20240219	140500	374143095	4420	4420	4420	4420	0
399	20240219	140400	374143095	4420	4420	4420	4420	0
400	20240219	140300	374143095	4420	4405	4420	4405	1001
401	20240219	140200	369733675	4405	4405	4405	4405	0
402	20240219	140100	369733675	4405	4405	4405	4405	0
403	20240219	140000	369733675	4405	4405	4405	4405	0
404	20240219	135900	369733675	4405	4405	4405	4405	0
405	20240219	135800	369733675	4405	4405	4405	4405	0
406	20240219	135700	369733675	4405	4405	4405	4405	0
407	20240219	135600	369733675	4405	4415	4415	4405	1000
408	20240219	135500	365326690	4415	4415	4415	4415	0
409	20240219	135400	365326690	4415	4415	4415	4415	86
410	20240219	135300	364947000	4410	4410	4410	4410	0
411	20240219	135200	364947000	4410	4410	4410	4410	6
412	20240219	135100	364920540	4410	4415	4415	4410	29
413	20240219	135000	364792545	4405	4405	4405	4405	0
414	20240219	134900	364792545	4405	4405	4405	4405	5
415	20240219	134800	364770520	4405	4405	4405	4405	1
416	20240219	134700	364766115	4400	4410	4410	4400	2903
417	20240219	134600	351988105	4420	4420	4420	4420	195
418	20240219	134500	351126205	4420	4420	4420	4420	400
419	20240219	134400	349358205	4420	4430	4430	4420	115
420	20240219	134300	348849845	4425	4425	4425	4425	120
421	20240219	134200	348318845	4430	4430	4430	4430	0
422	20240219	134100	348318845	4430	4430	4430	4430	19
423	20240219	134000	348234675	4435	4435	4435	4435	18
424	20240219	133900	348154845	4440	4440	4440	4435	118
425	20240219	133800	347631425	4440	4440	4440	4440	1
426	20240219	133700	347626985	4435	4435	4435	4435	112
427	20240219	133600	347130265	4435	4435	4440	4435	119
428	20240219	133500	346602045	4445	4445	4445	4445	0
429	20240219	133400	346602045	4445	4445	4445	4445	0
430	20240219	133300	346602045	4445	4445	4445	4445	0
431	20240219	133200	346602045	4445	4445	4445	4445	0
432	20240219	133100	346602045	4445	4445	4445	4445	0
433	20240219	133000	346602045	4445	4445	4445	4445	4
434	20240219	132900	346584265	4445	4445	4445	4445	10
435	20240219	132800	346539815	4445	4445	4445	4445	0
436	20240219	132700	346539815	4445	4445	4445	4445	1
437	20240219	132600	346535370	4425	4425	4425	4425	578
438	20240219	132500	343977720	4425	4425	4425	4425	10
439	20240219	132400	343933470	4425	4425	4425	4425	120
440	20240219	132300	343402470	4415	4425	4425	4415	627
441	20240219	132200	340631655	4435	4435	4435	4435	30
442	20240219	132100	340498605	4440	4430	4440	4400	10001
443	20240219	132000	296398045	4455	4455	4455	4455	3
444	20240219	131900	296384680	4455	4455	4455	4455	2
445	20240219	131800	296375770	4455	4455	4455	4455	1
446	20240219	131700	296371315	4425	4440	4440	4425	1700
447	20240219	131600	288844990	4455	4455	4455	4455	70
448	20240219	131500	288533140	4455	4455	4455	4455	0
449	20240219	131400	288533140	4455	4455	4455	4455	0
450	20240219	131300	288533140	4455	4455	4455	4455	0
451	20240219	131200	288533140	4455	4455	4455	4455	5
452	20240219	131100	288510865	4460	4460	4460	4460	0
453	20240219	131000	288510865	4460	4460	4460	4460	0
454	20240219	130900	288510865	4460	4460	4460	4460	0
455	20240219	130800	288510865	4460	4460	4460	4460	112
456	20240219	130700	288011345	4460	4460	4460	4460	1
457	20240219	130600	288006885	4425	4445	4470	4425	3001
458	20240219	130500	274696345	4475	4475	4475	4475	0
459	20240219	130400	274696345	4475	4475	4475	4475	0
460	20240219	130300	274696345	4475	4475	4475	4475	1
461	20240219	130200	274691870	4445	4445	4445	4445	498
462	20240219	130100	272478260	4470	4470	4470	4470	2
463	20240219	130000	272469320	4470	4470	4470	4470	0
464	20240219	125900	272469320	4470	4470	4470	4470	10
465	20240219	125800	272424620	4480	4480	4480	4480	10
466	20240219	125700	272379820	4480	4480	4480	4480	0
467	20240219	125600	272379820	4480	4480	4480	4480	11
468	20240219	125500	272330540	4480	4480	4480	4480	15
469	20240219	125400	272263340	4480	4480	4480	4480	2
470	20240219	125300	272254380	4480	4480	4480	4480	0
471	20240219	125200	272254380	4480	4480	4480	4480	0
472	20240219	125100	272254380	4480	4460	4480	4445	1001
473	20240219	125000	267798240	4465	4465	4465	4465	0
474	20240219	124900	267798240	4465	4465	4465	4465	0
475	20240219	124800	267798240	4465	4465	4465	4465	0
476	20240219	124700	267798240	4465	4465	4465	4465	0
477	20240219	124600	267798240	4465	4465	4465	4465	0
478	20240219	124500	267798240	4465	4465	4465	4465	361
479	20240219	124400	266186375	4465	4465	4465	4465	0
480	20240219	124300	266186375	4465	4465	4465	4465	0
481	20240219	124200	266186375	4465	4485	4485	4465	32
482	20240219	124100	266043115	4485	4485	4485	4485	1
483	20240219	124000	266038630	4470	4470	4470	4470	0
484	20240219	123900	266038630	4470	4470	4470	4470	0
485	20240219	123800	266038630	4470	4470	4470	4470	17
486	20240219	123700	265962640	4490	4490	4490	4490	0
487	20240219	123600	265962640	4490	4490	4490	4490	0
488	20240219	123500	265962640	4490	4490	4490	4490	0
489	20240219	123400	265962640	4490	4490	4490	4490	0
490	20240219	123300	265962640	4490	4490	4490	4490	22
491	20240219	123200	265863860	4490	4490	4490	4490	0
492	20240219	123100	265863860	4490	4490	4490	4490	0
493	20240219	123000	265863860	4490	4485	4490	4485	30
494	20240219	122900	265729245	4485	4455	4485	4455	24
495	20240219	122800	265622205	4455	4455	4455	4455	0
496	20240219	122700	265622205	4455	4455	4455	4455	0
497	20240219	122600	265622205	4455	4455	4455	4455	0
498	20240219	122500	265622205	4455	4485	4485	4455	205
499	20240219	122400	264708780	4490	4490	4490	4490	21
500	20240219	122300	264614490	4485	4485	4485	4485	0
501	20240219	122200	264614490	4485	4485	4485	4485	120
502	20240219	122100	264076290	4485	4485	4485	4485	0
503	20240219	122000	264076290	4485	4485	4485	4485	0
504	20240219	121900	264076290	4485	4485	4485	4485	0
505	20240219	121800	264076290	4485	4490	4490	4485	19
506	20240219	121700	263991015	4485	4485	4485	4485	43
507	20240219	121600	263798160	4485	4485	4485	4485	70
508	20240219	121500	263484210	4485	4485	4485	4485	0
509	20240219	121400	263484210	4485	4485	4485	4485	17
510	20240219	121300	263407965	4485	4485	4485	4480	31
511	20240219	121200	263268935	4450	4475	4475	4450	1058
512	20240219	121100	258558670	4490	4490	4490	4490	0
513	20240219	121000	258558670	4490	4490	4490	4490	1
514	20240219	120900	258554180	4490	4490	4490	4490	0
515	20240219	120800	258554180	4490	4490	4490	4490	1
516	20240219	120700	258549690	4480	4480	4480	4480	20
517	20240219	120600	258460090	4480	4480	4480	4480	10
518	20240219	120500	258415290	4490	4490	4490	4490	0
519	20240219	120400	258415290	4490	4490	4490	4490	0
520	20240219	120300	258415290	4490	4490	4490	4490	0
521	20240219	120200	258415290	4490	4490	4490	4490	0
522	20240219	120100	258415290	4490	4490	4490	4490	0
523	20240219	120000	258415290	4490	4490	4490	4490	0
524	20240219	115900	258415290	4490	4490	4490	4490	0
525	20240219	115800	258415290	4490	4475	4490	4475	2
526	20240219	115700	258406325	4490	4490	4490	4490	0
527	20240219	115600	258406325	4490	4490	4490	4490	0
528	20240219	115500	258406325	4490	4490	4490	4490	0
529	20240219	115400	258406325	4490	4490	4490	4490	0
530	20240219	115300	258406325	4490	4490	4490	4490	0
531	20240219	115200	258406325	4490	4490	4490	4490	1
532	20240219	115100	258401835	4495	4495	4495	4495	0
533	20240219	115000	258401835	4495	4495	4495	4495	0
534	20240219	114900	258401835	4495	4495	4495	4495	5
535	20240219	114800	258379360	4495	4495	4495	4495	4
536	20240219	114700	258361380	4500	4500	4500	4500	0
537	20240219	114600	258361380	4500	4500	4500	4500	2
538	20240219	114500	258352380	4500	4500	4500	4500	0
539	20240219	114400	258352380	4500	4500	4500	4500	12
540	20240219	114300	258298380	4495	4495	4495	4495	0
541	20240219	114200	258298380	4495	4495	4495	4495	0
542	20240219	114100	258298380	4495	4480	4495	4480	47
543	20240219	114000	258087550	4475	4475	4475	4475	0
544	20240219	113900	258087550	4475	4475	4475	4475	22
545	20240219	113800	257989100	4475	4475	4475	4475	34
546	20240219	113700	257836950	4480	4480	4480	4480	0
547	20240219	113600	257836950	4480	4480	4480	4480	499
548	20240219	113500	255601430	4480	4480	4480	4480	0
549	20240219	113400	255601430	4480	4480	4480	4480	319
550	20240219	113300	254172310	4480	4480	4480	4480	2
551	20240219	113200	254163350	4475	4480	4480	4475	21
552	20240219	113100	254069310	4480	4480	4480	4480	8
553	20240219	113000	254033470	4495	4495	4495	4495	10
554	20240219	112900	253988520	4495	4495	4495	4495	0
555	20240219	112800	253988520	4495	4495	4495	4495	0
556	20240219	112700	253988520	4495	4495	4495	4495	0
557	20240219	112600	253988520	4495	4495	4495	4495	0
558	20240219	112500	253988520	4495	4495	4495	4495	0
559	20240219	112400	253988520	4495	4495	4495	4495	0
560	20240219	112300	253988520	4495	4495	4495	4495	0
561	20240219	112200	253988520	4495	4495	4495	4495	14
562	20240219	112100	253925590	4495	4495	4495	4495	0
563	20240219	112000	253925590	4495	4495	4495	4495	0
564	20240219	111900	253925590	4495	4495	4495	4495	10
565	20240219	111800	253880640	4490	4490	4490	4490	0
566	20240219	111700	253880640	4490	4490	4490	4490	2
567	20240219	111600	253871660	4480	4480	4480	4480	0
568	20240219	111500	253871660	4480	4480	4480	4480	80
569	20240219	111400	253513260	4490	4490	4490	4490	0
570	20240219	111300	253513260	4490	4490	4490	4490	0
571	20240219	111200	253513260	4490	4490	4490	4490	0
572	20240219	111100	253513260	4490	4490	4490	4490	0
573	20240219	111000	253513260	4490	4490	4490	4490	142
574	20240219	110900	252875680	4490	4490	4490	4490	0
575	20240219	110800	252875680	4490	4490	4490	4490	0
576	20240219	110700	252875680	4490	4490	4490	4490	0
577	20240219	110600	252875680	4490	4490	4490	4490	0
578	20240219	110500	252875680	4490	4490	4490	4490	0
579	20240219	110400	252875680	4490	4490	4490	4490	0
580	20240219	110300	252875680	4490	4490	4490	4490	0
581	20240219	110200	252875680	4490	4490	4490	4490	0
582	20240219	110100	252875680	4490	4490	4490	4490	3
583	20240219	110000	252862210	4480	4480	4480	4480	218
584	20240219	105900	251885570	4485	4485	4485	4485	1
585	20240219	105800	251881085	4440	4480	4480	4440	172
586	20240219	105700	251113905	4495	4495	4495	4495	0
587	20240219	105600	251113905	4495	4495	4495	4495	1
588	20240219	105500	251109410	4470	4470	4470	4470	0
589	20240219	105400	251109410	4470	4485	4485	4455	453
590	20240219	105300	249083540	4505	4505	4505	4505	8
591	20240219	105200	249047500	4505	4505	4505	4505	0
592	20240219	105100	249047500	4505	4505	4505	4505	1
593	20240219	105000	249042995	4480	4490	4490	4480	100
594	20240219	104900	248594895	4505	4495	4505	4480	135
595	20240219	104800	247989935	4505	4505	4505	4505	0
596	20240219	104700	247989935	4505	4505	4505	4505	248
597	20240219	104600	246872695	4510	4500	4510	4480	559
598	20240219	104500	244361210	4500	4500	4500	4500	183
599	20240219	104400	243537710	4510	4510	4510	4510	0
600	20240219	104300	243537710	4510	4510	4510	4510	0
601	20240219	104200	243537710	4510	4510	4510	4510	0
602	20240219	104100	243537710	4510	4510	4510	4510	21
603	20240219	104000	243443000	4510	4510	4510	4510	1
604	20240219	103900	243438490	4505	4505	4505	4505	0
605	20240219	103800	243438490	4505	4505	4505	4505	0
606	20240219	103700	243438490	4505	4505	4505	4505	0
607	20240219	103600	243438490	4505	4500	4510	4500	9
608	20240219	103500	243397945	4500	4510	4520	4500	37
609	20240219	103400	243231075	4510	4510	4510	4510	1
610	20240219	103300	243226565	4520	4520	4520	4520	38
611	20240219	103200	243054805	4520	4520	4520	4520	1
612	20240219	103100	243050285	4520	4520	4520	4520	0
613	20240219	103000	243050285	4520	4520	4520	4520	0
614	20240219	102900	243050285	4520	4520	4520	4520	242
615	20240219	102800	241956445	4520	4520	4520	4520	0
616	20240219	102700	241956445	4520	4515	4520	4515	108
617	20240219	102600	241468820	4515	4515	4515	4515	617
618	20240219	102500	238683065	4515	4515	4515	4515	21
619	20240219	102400	238588250	4510	4510	4510	4510	0
620	20240219	102300	238588250	4510	4510	4510	4510	4
621	20240219	102200	238570210	4515	4515	4515	4515	0
622	20240219	102100	238570210	4515	4515	4520	4515	752
623	20240219	102000	235174925	4520	4520	4520	4520	93
624	20240219	101900	234754565	4515	4515	4515	4515	0
625	20240219	101800	234754565	4515	4515	4520	4515	463
626	20240219	101700	232664115	4520	4520	4520	4520	0
627	20240219	101600	232664115	4520	4520	4520	4515	283
628	20240219	101500	231385890	4515	4520	4520	4515	9
629	20240219	101400	231345235	4525	4525	4525	4525	4
630	20240219	101300	231327135	4530	4530	4535	4530	30
631	20240219	101200	231191230	4535	4525	4540	4525	145
632	20240219	101100	230535025	4500	4500	4500	4500	0
633	20240219	101000	230535025	4500	4520	4520	4500	178
634	20240219	100900	229733170	4525	4535	4535	4525	743
635	20240219	100800	226367165	4540	4540	4540	4540	45
636	20240219	100700	226162865	4570	4570	4570	4570	0
637	20240219	100600	226162865	4570	4570	4570	4570	4
638	20240219	100500	226144585	4570	4565	4570	4565	102
639	20240219	100400	225678720	4565	4565	4565	4565	10
640	20240219	100300	225633070	4570	4570	4570	4570	0
641	20240219	100200	225633070	4570	4550	4570	4540	12797
642	20240219	100100	167220340	4555	4570	4570	4555	5
643	20240219	100000	167197545	4565	4565	4565	4545	174
644	20240219	095900	166403840	4540	4540	4540	4540	1
645	20240219	095800	166399300	4540	4570	4580	4540	174
646	20240219	095700	165604980	4575	4535	4580	4535	2046
647	20240219	095600	156264710	4535	4500	4535	4500	75
648	20240219	095500	155927175	4500	4500	4500	4500	0
649	20240219	095400	155927175	4500	4510	4535	4500	1511
650	20240219	095300	149109010	4550	4540	4550	4535	1050
651	20240219	095200	144334575	4505	4545	4545	4505	698
652	20240219	095100	141183045	4545	4465	4545	4465	16897
653	20240219	095000	65402235	4445	4445	4445	4445	0
654	20240219	094900	65402235	4445	4450	4450	4445	200
655	20240219	094800	64513150	4450	4450	4450	4450	71
656	20240219	094700	64197200	4450	4455	4455	4450	313
657	20240219	094600	62804325	4465	4465	4465	4465	5
658	20240219	094500	62782000	4465	4465	4465	4465	52
659	20240219	094400	62549820	4465	4455	4465	4450	1244
660	20240219	094300	56998330	4460	4465	4465	4460	103
661	20240219	094200	56538945	4465	4465	4465	4465	3
662	20240219	094100	56525550	4465	4465	4465	4460	81
663	20240219	094000	56163890	4465	4465	4465	4465	0
664	20240219	093900	56163890	4465	4465	4465	4465	1
665	20240219	093800	56159425	4465	4465	4465	4465	5
666	20240219	093700	56137100	4465	4455	4465	4455	15
667	20240219	093600	56070235	4455	4455	4455	4455	121
668	20240219	093500	55531180	4465	4460	4470	4455	41
669	20240219	093400	55348315	4460	4455	4460	4455	16
670	20240219	093300	55276960	4455	4455	4460	4455	3
671	20240219	093200	55263590	4460	4460	4460	4460	3
672	20240219	093100	55250210	4465	4465	4465	4465	50
673	20240219	093000	55026960	4470	4470	4470	4470	100
674	20240219	092900	54579960	4470	4465	4470	4465	200
675	20240219	092800	53686340	4465	4435	4465	4425	201
676	20240219	092700	52795515	4445	4445	4445	4445	22
677	20240219	092600	52697725	4460	4445	4460	4445	16
678	20240219	092500	52626590	4445	4465	4465	4445	177
679	20240219	092400	51839715	4480	4480	4480	4480	0
680	20240219	092300	51839715	4480	4480	4480	4480	0
681	20240219	092200	51839715	4480	4480	4480	4480	1
682	20240219	092100	51835235	4460	4480	4480	4460	479
683	20240219	092000	49698695	4490	4490	4490	4490	0
684	20240219	091900	49698695	4490	4490	4490	4490	1
685	20240219	091800	49694205	4460	4460	4460	4460	1
686	20240219	091700	49689745	4490	4490	4490	4490	0
687	20240219	091600	49689745	4490	4490	4490	4490	1
688	20240219	091500	49685255	4465	4460	4465	4460	956
689	20240219	091400	45417215	4465	4465	4465	4465	126
690	20240219	091300	44854625	4470	4495	4495	4470	27
691	20240219	091200	44733910	4465	4465	4465	4465	400
692	20240219	091100	42947910	4475	4455	4475	4455	1688
693	20240219	091000	35424110	4455	4455	4455	4455	278
694	20240219	090900	34185620	4470	4475	4475	4470	51
695	20240219	090800	33957495	4500	4500	4500	4500	1018
696	20240219	090700	29376495	4500	4500	4500	4500	102
697	20240219	090600	28917495	4500	4465	4500	4465	795
698	20240219	090500	25359770	4465	4500	4500	4465	1112
699	20240219	090400	20359690	4500	4455	4500	4455	637
700	20240219	090300	17512105	4430	4430	4430	4430	580
701	20240219	090200	14942705	4425	4455	4455	4425	3096
702	20240219	090100	1241635	4455	4455	4455	4455	17
703	20240219	090000	1165900	4450	4450	4450	4450	262