KissMeData/095610/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	200100	2240984850	19120	19120	19120	19120	1398
3	20240219	200000	2240984850	19120	19120	19120	19120	0
4	20240219	195900	2240984850	19120	19120	19120	19120	0
5	20240219	195800	2240984850	19120	19120	19120	19120	0
6	20240219	195700	2240984850	19120	19120	19120	19120	0
7	20240219	195600	2240984850	19120	19120	19120	19120	0
8	20240219	195500	2240984850	19120	19120	19120	19120	0
9	20240219	195400	2240984850	19120	19120	19120	19120	0
10	20240219	195300	2240984850	19120	19120	19120	19120	0
11	20240219	195200	2240984850	19120	19120	19120	19120	0
12	20240219	195100	2240984850	19120	19120	19120	19120	0
13	20240219	195000	2240984850	19120	19120	19120	19120	0
14	20240219	194900	2240984850	19120	19120	19120	19120	0
15	20240219	194800	2240984850	19120	19120	19120	19120	0
16	20240219	194700	2240984850	19120	19120	19120	19120	0
17	20240219	194600	2240984850	19120	19120	19120	19120	0
18	20240219	194500	2240984850	19120	19120	19120	19120	0
19	20240219	194400	2240984850	19120	19120	19120	19120	0
20	20240219	194300	2240984850	19120	19120	19120	19120	0
21	20240219	194200	2240984850	19120	19120	19120	19120	0
22	20240219	194100	2240984850	19120	19120	19120	19120	0
23	20240219	194000	2240984850	19120	19120	19120	19120	0
24	20240219	193900	2240984850	19120	19120	19120	19120	0
25	20240219	193800	2240984850	19120	19120	19120	19120	0
26	20240219	193700	2240984850	19120	19120	19120	19120	0
27	20240219	193600	2240984850	19120	19120	19120	19120	0
28	20240219	193500	2240984850	19120	19120	19120	19120	0
29	20240219	193400	2240984850	19120	19120	19120	19120	0
30	20240219	193300	2240984850	19120	19120	19120	19120	0
31	20240219	193200	2240984850	19120	19120	19120	19120	0
32	20240219	193100	2240984850	19120	19120	19120	19120	1398
33	20240219	193000	2240984850	19120	19120	19120	19120	0
34	20240219	192900	2240984850	19120	19120	19120	19120	0
35	20240219	192800	2240984850	19120	19120	19120	19120	0
36	20240219	192700	2240984850	19120	19120	19120	19120	0
37	20240219	192600	2240984850	19120	19120	19120	19120	0
38	20240219	192500	2240984850	19120	19120	19120	19120	0
39	20240219	192400	2240984850	19120	19120	19120	19120	0
40	20240219	192300	2240984850	19120	19120	19120	19120	0
41	20240219	192200	2240984850	19120	19120	19120	19120	0
42	20240219	192100	2240984850	19120	19120	19120	19120	0
43	20240219	192000	2240984850	19120	19120	19120	19120	0
44	20240219	191900	2240984850	19120	19120	19120	19120	0
45	20240219	191800	2240984850	19120	19120	19120	19120	0
46	20240219	191700	2240984850	19120	19120	19120	19120	0
47	20240219	191600	2240984850	19120	19120	19120	19120	0
48	20240219	191500	2240984850	19120	19120	19120	19120	0
49	20240219	191400	2240984850	19120	19120	19120	19120	0
50	20240219	191300	2240984850	19120	19120	19120	19120	0
51	20240219	191200	2240984850	19120	19120	19120	19120	0
52	20240219	191100	2240984850	19120	19120	19120	19120	0
53	20240219	191000	2240984850	19120	19120	19120	19120	0
54	20240219	190900	2240984850	19120	19120	19120	19120	0
55	20240219	190800	2240984850	19120	19120	19120	19120	0
56	20240219	190700	2240984850	19120	19120	19120	19120	0
57	20240219	190600	2240984850	19120	19120	19120	19120	0
58	20240219	190500	2240984850	19120	19120	19120	19120	0
59	20240219	190400	2240984850	19120	19120	19120	19120	0
60	20240219	190300	2240984850	19120	19120	19120	19120	0
61	20240219	190200	2240984850	19120	19120	19120	19120	0
62	20240219	190100	2240984850	19120	19120	19120	19120	1398
63	20240219	190000	2240984850	19120	19120	19120	19120	0
64	20240219	185900	2240984850	19120	19120	19120	19120	0
65	20240219	185800	2240984850	19120	19120	19120	19120	0
66	20240219	185700	2240984850	19120	19120	19120	19120	0
67	20240219	185600	2240984850	19120	19120	19120	19120	0
68	20240219	185500	2240984850	19120	19120	19120	19120	0
69	20240219	185400	2240984850	19120	19120	19120	19120	0
70	20240219	185300	2240984850	19120	19120	19120	19120	0
71	20240219	185200	2240984850	19120	19120	19120	19120	0
72	20240219	185100	2240984850	19120	19120	19120	19120	0
73	20240219	185000	2240984850	19120	19120	19120	19120	0
74	20240219	184900	2240984850	19120	19120	19120	19120	0
75	20240219	184800	2240984850	19120	19120	19120	19120	0
76	20240219	184700	2240984850	19120	19120	19120	19120	0
77	20240219	184600	2240984850	19120	19120	19120	19120	0
78	20240219	184500	2240984850	19120	19120	19120	19120	0
79	20240219	184400	2240984850	19120	19120	19120	19120	0
80	20240219	184300	2240984850	19120	19120	19120	19120	0
81	20240219	184200	2240984850	19120	19120	19120	19120	0
82	20240219	184100	2240984850	19120	19120	19120	19120	0
83	20240219	184000	2240984850	19120	19120	19120	19120	0
84	20240219	183900	2240984850	19120	19120	19120	19120	0
85	20240219	183800	2240984850	19120	19120	19120	19120	0
86	20240219	183700	2240984850	19120	19120	19120	19120	0
87	20240219	183600	2240984850	19120	19120	19120	19120	0
88	20240219	183500	2240984850	19120	19120	19120	19120	0
89	20240219	183400	2240984850	19120	19120	19120	19120	0
90	20240219	183300	2240984850	19120	19120	19120	19120	0
91	20240219	183200	2240984850	19120	19120	19120	19120	0
92	20240219	183100	2240984850	19120	19120	19120	19120	1398
93	20240219	183000	2240984850	19120	19120	19120	19120	0
94	20240219	182900	2240984850	19120	19120	19120	19120	0
95	20240219	182800	2240984850	19120	19120	19120	19120	0
96	20240219	182700	2240984850	19120	19120	19120	19120	0
97	20240219	182600	2240984850	19120	19120	19120	19120	0
98	20240219	182500	2240984850	19120	19120	19120	19120	0
99	20240219	182400	2240984850	19120	19120	19120	19120	0
100	20240219	182300	2240984850	19120	19120	19120	19120	0
101	20240219	182200	2240984850	19120	19120	19120	19120	0
102	20240219	182100	2240984850	19120	19120	19120	19120	0
103	20240219	182000	2240984850	19120	19120	19120	19120	0
104	20240219	181900	2240984850	19120	19120	19120	19120	0
105	20240219	181800	2240984850	19120	19120	19120	19120	0
106	20240219	181700	2240984850	19120	19120	19120	19120	0
107	20240219	181600	2240984850	19120	19120	19120	19120	0
108	20240219	181500	2240984850	19120	19120	19120	19120	0
109	20240219	181400	2240984850	19120	19120	19120	19120	0
110	20240219	181300	2240984850	19120	19120	19120	19120	0
111	20240219	181200	2240984850	19120	19120	19120	19120	0
112	20240219	181100	2240984850	19120	19120	19120	19120	0
113	20240219	181000	2240984850	19120	19120	19120	19120	0
114	20240219	180900	2240984850	19120	19120	19120	19120	0
115	20240219	180800	2240984850	19120	19120	19120	19120	0
116	20240219	180700	2240984850	19120	19120	19120	19120	0
117	20240219	180600	2240984850	19120	19120	19120	19120	0
118	20240219	180500	2240984850	19120	19120	19120	19120	0
119	20240219	180400	2240984850	19120	19120	19120	19120	0
120	20240219	180300	2240984850	19120	19120	19120	19120	0
121	20240219	180200	2240984850	19120	19120	19120	19120	0
122	20240219	180100	2240984850	19120	19120	19120	19120	1398
123	20240219	180000	2240984850	19120	19120	19120	19120	0
124	20240219	175900	2240984850	19120	19120	19120	19120	0
125	20240219	175800	2240984850	19120	19120	19120	19120	0
126	20240219	175700	2240984850	19120	19120	19120	19120	0
127	20240219	175600	2240984850	19120	19120	19120	19120	0
128	20240219	175500	2240984850	19120	19120	19120	19120	0
129	20240219	175400	2240984850	19120	19120	19120	19120	0
130	20240219	175300	2240984850	19120	19120	19120	19120	0
131	20240219	175200	2240984850	19120	19120	19120	19120	0
132	20240219	175100	2240984850	19120	19120	19120	19120	0
133	20240219	175000	2240984850	19120	19120	19120	19120	0
134	20240219	174900	2240984850	19120	19120	19120	19120	0
135	20240219	174800	2240984850	19120	19120	19120	19120	0
136	20240219	174700	2240984850	19120	19120	19120	19120	0
137	20240219	174600	2240984850	19120	19120	19120	19120	0
138	20240219	174500	2240984850	19120	19120	19120	19120	0
139	20240219	174400	2240984850	19120	19120	19120	19120	0
140	20240219	174300	2240984850	19120	19120	19120	19120	0
141	20240219	174200	2240984850	19120	19120	19120	19120	0
142	20240219	174100	2240984850	19120	19120	19120	19120	0
143	20240219	174000	2240984850	19120	19120	19120	19120	0
144	20240219	173900	2240984850	19120	19120	19120	19120	0
145	20240219	173800	2240984850	19120	19120	19120	19120	0
146	20240219	173700	2240984850	19120	19120	19120	19120	0
147	20240219	173600	2240984850	19120	19120	19120	19120	0
148	20240219	173500	2240984850	19120	19120	19120	19120	0
149	20240219	173400	2240984850	19120	19120	19120	19120	0
150	20240219	173300	2240984850	19120	19120	19120	19120	0
151	20240219	173200	2240984850	19120	19120	19120	19120	0
152	20240219	173100	2240984850	19120	19120	19120	19120	1398
153	20240219	173000	2240984850	19120	19120	19120	19120	0
154	20240219	172900	2240984850	19120	19120	19120	19120	0
155	20240219	172800	2240984850	19120	19120	19120	19120	0
156	20240219	172700	2240984850	19120	19120	19120	19120	0
157	20240219	172600	2240984850	19120	19120	19120	19120	0
158	20240219	172500	2240984850	19120	19120	19120	19120	0
159	20240219	172400	2240984850	19120	19120	19120	19120	0
160	20240219	172300	2240984850	19120	19120	19120	19120	0
161	20240219	172200	2240984850	19120	19120	19120	19120	0
162	20240219	172100	2240984850	19120	19120	19120	19120	0
163	20240219	172000	2240984850	19120	19120	19120	19120	0
164	20240219	171900	2240984850	19120	19120	19120	19120	0
165	20240219	171800	2240984850	19120	19120	19120	19120	0
166	20240219	171700	2240984850	19120	19120	19120	19120	0
167	20240219	171600	2240984850	19120	19120	19120	19120	0
168	20240219	171500	2240984850	19120	19120	19120	19120	0
169	20240219	171400	2240984850	19120	19120	19120	19120	0
170	20240219	171300	2240984850	19120	19120	19120	19120	0
171	20240219	171200	2240984850	19120	19120	19120	19120	0
172	20240219	171100	2240984850	19120	19120	19120	19120	0
173	20240219	171000	2240984850	19120	19120	19120	19120	0
174	20240219	170900	2240984850	19120	19120	19120	19120	0
175	20240219	170800	2240984850	19120	19120	19120	19120	0
176	20240219	170700	2240984850	19120	19120	19120	19120	0
177	20240219	170600	2240984850	19120	19120	19120	19120	0
178	20240219	170500	2240984850	19120	19120	19120	19120	0
179	20240219	170400	2240984850	19120	19120	19120	19120	0
180	20240219	170300	2240984850	19120	19120	19120	19120	0
181	20240219	170200	2240984850	19120	19120	19120	19120	0
182	20240219	170100	2240984850	19120	19120	19120	19120	1398
183	20240219	170000	2240984850	19120	19120	19120	19120	0
184	20240219	165900	2240984850	19120	19120	19120	19120	0
185	20240219	165800	2240984850	19120	19120	19120	19120	0
186	20240219	165700	2240984850	19120	19120	19120	19120	0
187	20240219	165600	2240984850	19120	19120	19120	19120	0
188	20240219	165500	2240984850	19120	19120	19120	19120	0
189	20240219	165400	2240984850	19120	19120	19120	19120	0
190	20240219	165300	2240984850	19120	19120	19120	19120	0
191	20240219	165200	2240984850	19120	19120	19120	19120	0
192	20240219	165100	2240984850	19120	19120	19120	19120	0
193	20240219	165000	2240984850	19120	19120	19120	19120	0
194	20240219	164900	2240984850	19120	19120	19120	19120	0
195	20240219	164800	2240984850	19120	19120	19120	19120	0
196	20240219	164700	2240984850	19120	19120	19120	19120	0
197	20240219	164600	2240984850	19120	19120	19120	19120	0
198	20240219	164500	2240984850	19120	19120	19120	19120	0
199	20240219	164400	2240984850	19120	19120	19120	19120	0
200	20240219	164300	2240984850	19120	19120	19120	19120	0
201	20240219	164200	2240984850	19120	19120	19120	19120	0
202	20240219	164100	2240984850	19120	19120	19120	19120	0
203	20240219	164000	2240984850	19120	19120	19120	19120	0
204	20240219	163900	2240984850	19120	19120	19120	19120	0
205	20240219	163800	2240984850	19120	19120	19120	19120	0
206	20240219	163700	2240984850	19120	19120	19120	19120	0
207	20240219	163600	2240984850	19120	19120	19120	19120	0
208	20240219	163500	2240984850	19120	19120	19120	19120	0
209	20240219	163400	2240984850	19120	19120	19120	19120	0
210	20240219	163300	2240984850	19120	19120	19120	19120	0
211	20240219	163200	2240984850	19120	19120	19120	19120	0
212	20240219	163100	2240984850	19120	19120	19120	19120	1398
213	20240219	163000	2240984850	19120	19120	19120	19120	0
214	20240219	162900	2240984850	19120	19120	19120	19120	0
215	20240219	162800	2240984850	19120	19120	19120	19120	0
216	20240219	162700	2240984850	19120	19120	19120	19120	0
217	20240219	162600	2240984850	19120	19120	19120	19120	0
218	20240219	162500	2240984850	19120	19120	19120	19120	0
219	20240219	162400	2240984850	19120	19120	19120	19120	0
220	20240219	162300	2240984850	19120	19120	19120	19120	0
221	20240219	162200	2240984850	19120	19120	19120	19120	0
222	20240219	162100	2240984850	19120	19120	19120	19120	0
223	20240219	162000	2240984850	19120	19120	19120	19120	0
224	20240219	161900	2240984850	19120	19120	19120	19120	0
225	20240219	161800	2240984850	19120	19120	19120	19120	0
226	20240219	161700	2240984850	19120	19120	19120	19120	0
227	20240219	161600	2240984850	19120	19120	19120	19120	0
228	20240219	161500	2240984850	19120	19120	19120	19120	0
229	20240219	161400	2240984850	19120	19120	19120	19120	0
230	20240219	161300	2240984850	19120	19120	19120	19120	0
231	20240219	161200	2240984850	19120	19120	19120	19120	0
232	20240219	161100	2240984850	19120	19120	19120	19120	0
233	20240219	161000	2240984850	19120	19120	19120	19120	0
234	20240219	160900	2240984850	19120	19120	19120	19120	0
235	20240219	160800	2240984850	19120	19120	19120	19120	0
236	20240219	160700	2240984850	19120	19120	19120	19120	0
237	20240219	160600	2240984850	19120	19120	19120	19120	0
238	20240219	160500	2240984850	19120	19120	19120	19120	0
239	20240219	160400	2240984850	19120	19120	19120	19120	0
240	20240219	160300	2240984850	19120	19120	19120	19120	0
241	20240219	160200	2240984850	19120	19120	19120	19120	0
242	20240219	160100	2240984850	19120	19120	19120	19120	1398
243	20240219	160000	2240984850	19120	19120	19120	19120	0
244	20240219	155900	2240984850	19120	19120	19120	19120	0
245	20240219	155800	2240984850	19120	19120	19120	19120	0
246	20240219	155700	2240984850	19120	19120	19120	19120	0
247	20240219	155600	2240984850	19120	19120	19120	19120	0
248	20240219	155500	2240984850	19120	19120	19120	19120	0
249	20240219	155400	2240984850	19120	19120	19120	19120	0
250	20240219	155300	2240984850	19120	19120	19120	19120	0
251	20240219	155200	2240984850	19120	19120	19120	19120	0
252	20240219	155100	2240984850	19120	19120	19120	19120	0
253	20240219	155000	2240984850	19120	19120	19120	19120	0
254	20240219	154900	2240984850	19120	19120	19120	19120	0
255	20240219	154800	2240984850	19120	19120	19120	19120	0
256	20240219	154700	2240984850	19120	19120	19120	19120	0
257	20240219	154600	2240984850	19120	19120	19120	19120	0
258	20240219	154500	2240984850	19120	19120	19120	19120	0
259	20240219	154400	2240984850	19120	19120	19120	19120	0
260	20240219	154300	2240984850	19120	19120	19120	19120	0
261	20240219	154200	2240984850	19120	19120	19120	19120	0
262	20240219	154100	2240984850	19120	19120	19120	19120	0
263	20240219	154000	2240984850	19120	19120	19120	19120	0
264	20240219	153900	2240984850	19120	19120	19120	19120	0
265	20240219	153800	2240984850	19120	19120	19120	19120	0
266	20240219	153700	2240984850	19120	19120	19120	19120	0
267	20240219	153600	2240984850	19120	19120	19120	19120	0
268	20240219	153500	2240984850	19120	19120	19120	19120	0
269	20240219	153400	2240984850	19120	19120	19120	19120	0
270	20240219	153300	2240984850	19120	19120	19120	19120	0
271	20240219	153200	2240984850	19120	19120	19120	19120	0
272	20240219	153100	2240984850	19120	19120	19120	19120	1398
273	20240219	153000	2240984850	19120	19120	19120	19120	1398
274	20240219	152900	2214255090	19070	19070	19070	19070	0
275	20240219	152800	2214255090	19070	19070	19070	19070	0
276	20240219	152700	2214255090	19070	19070	19070	19070	0
277	20240219	152600	2214255090	19070	19070	19070	19070	0
278	20240219	152500	2214255090	19070	19070	19070	19070	0
279	20240219	152400	2214255090	19070	19070	19070	19070	0
280	20240219	152300	2214255090	19070	19070	19070	19070	0
281	20240219	152200	2214255090	19070	19070	19070	19070	0
282	20240219	152100	2214255090	19070	19070	19070	19070	0
283	20240219	152000	2214255090	19070	19070	19070	19070	0
284	20240219	151900	2214255090	19070	19050	19070	19030	70
285	20240219	151800	2212920810	19030	19060	19060	19030	29
286	20240219	151700	2212368360	19060	19060	19060	19050	154
287	20240219	151600	2209434450	19030	19050	19060	19020	94
288	20240219	151500	2207645100	19050	19020	19060	19020	214
289	20240219	151400	2203569590	19020	19020	19030	19020	44
290	20240219	151300	2202732640	19020	19030	19030	19020	42
291	20240219	151200	2201933740	19050	19020	19050	19020	51
292	20240219	151100	2200963480	19020	19020	19020	19020	186
293	20240219	151000	2197425760	19020	19030	19060	19020	67
294	20240219	150900	2196150730	19020	19050	19060	19020	171
295	20240219	150800	2192893330	19050	19020	19050	19020	67
296	20240219	150700	2191618650	19020	19030	19030	19020	161
297	20240219	150600	2188555710	19030	19030	19040	19030	89
298	20240219	150500	2186861500	19030	19040	19040	19030	38
299	20240219	150400	2186138340	19030	19030	19030	19030	64
300	20240219	150300	2184920420	19030	19040	19040	19030	197
301	20240219	150200	2181169830	19040	19040	19040	19040	40
302	20240219	150100	2180408230	19040	19060	19080	19040	73
303	20240219	150000	2179017450	19060	19040	19060	19040	53
304	20240219	145900	2178008170	19040	19040	19040	19040	35
305	20240219	145800	2177341770	19040	19040	19040	19040	6
306	20240219	145700	2177227530	19040	19040	19040	19040	9
307	20240219	145600	2177056170	19040	19040	19040	19040	20
308	20240219	145500	2176675370	19050	19040	19050	19040	10
309	20240219	145400	2176484940	19050	19050	19050	19050	2040
310	20240219	145300	2137622940	19050	19040	19050	19040	107
311	20240219	145200	2135585100	19030	19040	19040	19030	15
312	20240219	145100	2135299570	19030	19040	19040	19030	7
313	20240219	145000	2135166350	19040	19030	19040	19020	260
314	20240219	144900	2130217600	19040	19050	19050	19040	325
315	20240219	144800	2124028270	19050	19050	19050	19050	6
316	20240219	144700	2123913970	19050	19050	19060	19050	16
317	20240219	144600	2123609090	19050	19060	19060	19050	12
318	20240219	144500	2123380430	19060	19090	19090	19060	34
319	20240219	144400	2122731550	19060	19060	19060	19060	10
320	20240219	144300	2122540950	19060	19060	19090	19060	284
321	20240219	144200	2117125970	19050	19050	19050	19050	6
322	20240219	144100	2117011670	19050	19050	19050	19050	9
323	20240219	144000	2116840220	19050	19070	19070	19050	71
324	20240219	143900	2115486510	19070	19070	19070	19070	7
325	20240219	143800	2115353020	19070	19070	19070	19070	6
326	20240219	143700	2115238600	19080	19080	19080	19070	56
327	20240219	143600	2114170350	19080	19090	19090	19080	49
328	20240219	143500	2113235000	19090	19070	19090	19070	302
329	20240219	143400	2107472650	19060	19020	19060	19020	285
330	20240219	143300	2102043470	19020	19040	19040	19010	340
331	20240219	143200	2095576680	19020	19020	19020	19020	6
332	20240219	143100	2095462560	19020	19030	19030	19020	617
333	20240219	143000	2083725660	19030	19040	19040	19030	20
334	20240219	142900	2083344920	19030	19030	19040	19030	26
335	20240219	142800	2082849980	19040	19040	19040	19040	5
336	20240219	142700	2082754780	19040	19050	19050	19040	8
337	20240219	142600	2082602450	19040	19040	19040	19040	25
338	20240219	142500	2082126450	19040	19050	19050	19040	9
339	20240219	142400	2081955070	19030	19030	19030	19030	17
340	20240219	142300	2081631560	19030	19030	19040	19030	126
341	20240219	142200	2079233750	19030	19030	19030	19020	339
342	20240219	142100	2072785770	19030	19030	19030	19020	10
343	20240219	142000	2072595530	19030	19030	19030	19020	9
344	20240219	141900	2072424330	19030	19030	19030	19020	137
345	20240219	141800	2069817230	19030	19030	19030	19030	6
346	20240219	141700	2069703050	19030	19030	19030	19030	46
347	20240219	141600	2068827670	19030	19030	19030	19030	9
348	20240219	141500	2068656400	19030	19030	19030	19030	94
349	20240219	141400	2066867580	19030	19030	19030	19030	56
350	20240219	141300	2065801900	19030	19030	19030	19030	7
351	20240219	141200	2065668690	19040	19030	19040	19030	131
352	20240219	141100	2063175750	19040	19060	19060	19040	687
353	20240219	141000	2050094260	19070	19060	19070	19060	25
354	20240219	140900	2049617740	19060	19060	19060	19050	97
355	20240219	140800	2047768930	19070	19070	19070	19070	70
356	20240219	140700	2046434030	19070	19070	19070	19070	137
357	20240219	140600	2043821440	19080	19070	19080	19070	11
358	20240219	140500	2043611630	19070	19070	19070	19070	106
359	20240219	140400	2041590210	19070	19070	19080	19070	61
360	20240219	140300	2040426830	19070	19050	19070	19050	9
361	20240219	140200	2040255340	19060	19060	19060	19040	115
362	20240219	140100	2038063560	19050	19040	19050	19040	13
363	20240219	140000	2037815970	19040	19040	19040	19040	6
364	20240219	135900	2037701730	19040	19030	19040	19030	96
365	20240219	135800	2035874320	19030	19040	19040	19030	103
366	20240219	135700	2033914180	19030	19030	19030	19030	113
367	20240219	135600	2031763790	19040	19040	19040	19030	643
368	20240219	135500	2019527130	19040	19030	19040	19030	28
369	20240219	135400	2018994160	19030	19030	19040	19030	30
370	20240219	135300	2018423170	19040	19030	19040	19030	10
371	20240219	135200	2018232830	19040	19030	19040	19030	31
372	20240219	135100	2017642720	19030	19030	19030	19030	28
373	20240219	135000	2017109880	19030	19030	19030	19030	6
374	20240219	134900	2016995700	19030	19030	19030	19030	6
375	20240219	134800	2016881520	19030	19030	19030	19030	10
376	20240219	134700	2016691220	19030	19030	19030	19030	9
377	20240219	134600	2016519950	19030	19040	19050	19030	231
378	20240219	134500	2012122000	19040	19060	19060	19040	16
379	20240219	134400	2011817160	19060	19050	19060	19040	33
380	20240219	134300	2011188530	19040	19030	19040	19030	146
381	20240219	134200	2008408750	19030	19030	19030	19030	16
382	20240219	134100	2008104270	19040	19030	19040	19030	27
383	20240219	134000	2007590410	19030	19030	19030	19030	108
384	20240219	133900	2005535170	19030	19030	19030	19030	22
385	20240219	133800	2005116510	19030	19030	19030	19030	79
386	20240219	133700	2003613140	19030	19030	19040	19030	124
387	20240219	133600	2001253400	19030	19030	19040	19030	16
388	20240219	133500	2000948910	19030	19030	19030	19030	22
389	20240219	133400	2000530250	19030	19030	19030	19030	60
390	20240219	133300	1999388450	19030	19030	19030	19030	20
391	20240219	133200	1999007850	19030	19030	19030	19030	22
392	20240219	133100	1998589190	19030	19030	19030	19030	15
393	20240219	133000	1998303740	19030	19030	19040	19030	17
394	20240219	132900	1997980170	19030	19030	19030	19030	1
395	20240219	132800	1997961140	19040	19040	19040	19040	5
396	20240219	132700	1997865940	19040	19030	19040	19030	12
397	20240219	132600	1997637470	19040	19040	19040	19040	20
398	20240219	132500	1997256670	19040	19040	19040	19040	6
399	20240219	132400	1997142430	19040	19040	19040	19040	96
400	20240219	132300	1995314590	19040	19030	19040	19030	43
401	20240219	132200	1994495990	19030	19030	19030	19030	9
402	20240219	132100	1994324720	19030	19030	19030	19030	0
403	20240219	132000	1994324720	19030	19030	19030	19030	1
404	20240219	131900	1994305690	19040	19040	19040	19040	2
405	20240219	131800	1994267610	19030	19050	19050	19030	100
406	20240219	131700	1992363610	19070	19050	19070	19050	5
407	20240219	131600	1992268280	19040	19030	19040	19030	158
408	20240219	131500	1989260140	19030	19030	19030	19030	16
409	20240219	131400	1988955660	19030	19030	19030	19030	9
410	20240219	131300	1988784390	19030	19030	19030	19030	3
411	20240219	131200	1988727300	19030	19040	19040	19030	48
412	20240219	131100	1987813660	19050	19050	19050	19050	0
413	20240219	131000	1987813660	19050	19050	19050	19050	1
414	20240219	130900	1987794610	19030	19030	19030	19030	0
415	20240219	130800	1987794610	19030	19040	19040	19030	47
416	20240219	130700	1986899740	19090	19060	19090	19030	1287
417	20240219	130600	1962384590	19070	19060	19070	19060	124
418	20240219	130500	1960020150	19060	19070	19070	19060	111
419	20240219	130400	1957903500	19060	19060	19060	19060	24
420	20240219	130300	1957446060	19060	19070	19070	19060	14
421	20240219	130200	1957179210	19060	19060	19070	19060	101
422	20240219	130100	1955253710	19060	19070	19070	19060	20
423	20240219	130000	1954872490	19060	19070	19070	19060	192
424	20240219	125900	1951211180	19070	19070	19070	19070	77
425	20240219	125800	1949742790	19070	19070	19070	19070	0
426	20240219	125700	1949742790	19070	19070	19070	19070	2
427	20240219	125600	1949704650	19070	19090	19090	19070	23
428	20240219	125500	1949265780	19090	19070	19090	19070	53
429	20240219	125400	1948254930	19080	19060	19080	19060	222
430	20240219	125300	1944021390	19070	19080	19080	19070	911
431	20240219	125200	1926639690	19090	19090	19090	19090	0
432	20240219	125100	1926639690	19090	19090	19090	19080	116
433	20240219	125000	1924425260	19080	19080	19090	19080	180
434	20240219	124900	1920990850	19080	19080	19080	19080	29
435	20240219	124800	1920437530	19080	19090	19090	19080	208
436	20240219	124700	1916467670	19090	19090	19090	19090	34
437	20240219	124600	1915818610	19100	19100	19100	19100	33
438	20240219	124500	1915188310	19100	19110	19110	19100	34
439	20240219	124400	1914538900	19110	19120	19120	19110	3
440	20240219	124300	1914481560	19140	19140	19140	19140	51
441	20240219	124200	1913505420	19140	19140	19140	19140	0
442	20240219	124100	1913505420	19140	19140	19140	19140	15
443	20240219	124000	1913218320	19140	19100	19140	19090	1117
444	20240219	123900	1891880980	19090	19090	19090	19090	23
445	20240219	123800	1891441910	19090	19090	19090	19090	22
446	20240219	123700	1891021930	19090	19100	19100	19090	38
447	20240219	123600	1890296500	19100	19100	19100	19100	11
448	20240219	123500	1890086400	19090	19090	19090	19090	44
449	20240219	123400	1889246440	19100	19090	19100	19090	139
450	20240219	123300	1886591830	19090	19090	19090	19090	0
451	20240219	123200	1886591830	19090	19090	19090	19090	18
452	20240219	123100	1886248210	19090	19080	19090	19080	369
453	20240219	123000	1879204050	19070	19050	19090	19040	116
454	20240219	122900	1876993020	19040	19040	19050	19040	503
455	20240219	122800	1867410980	19040	19050	19050	19040	78
456	20240219	122700	1865925270	19050	19050	19050	19050	62
457	20240219	122600	1864744170	19040	19040	19040	19040	0
458	20240219	122500	1864744170	19040	19040	19040	19040	12
459	20240219	122400	1864515690	19050	19050	19050	19050	0
460	20240219	122300	1864515690	19050	19050	19050	19050	0
461	20240219	122200	1864515690	19050	19050	19050	19030	1252
462	20240219	122100	1840683360	19050	19050	19050	19050	10
463	20240219	122000	1840492860	19060	19060	19060	19060	9
464	20240219	121900	1840321320	19060	19050	19060	19050	42
465	20240219	121800	1839521010	19050	19050	19050	19050	3
466	20240219	121700	1839463860	19060	19050	19060	19050	41
467	20240219	121600	1838682530	19050	19050	19060	19050	21
468	20240219	121500	1838282460	19050	19050	19050	19050	19
469	20240219	121400	1837920510	19050	19050	19050	19050	12
470	20240219	121300	1837691910	19050	19060	19060	19050	110
471	20240219	121200	1835596350	19060	19060	19060	19060	0
472	20240219	121100	1835596350	19060	19060	19070	19060	187
473	20240219	121000	1832030800	19050	19060	19060	19050	30
474	20240219	120900	1831459280	19060	19060	19060	19060	17
475	20240219	120800	1831135260	19060	19050	19060	19050	37
476	20240219	120700	1830430360	19060	19060	19060	19060	2
477	20240219	120600	1830392240	19050	19060	19060	19050	31
478	20240219	120500	1829801590	19060	19050	19060	19050	41
479	20240219	120400	1829020210	19060	19060	19060	19060	1
480	20240219	120300	1829001150	19060	19050	19060	19050	83
481	20240219	120200	1827419480	19060	19060	19060	19060	1
482	20240219	120100	1827400420	19060	19050	19060	19050	136
483	20240219	120000	1824808620	19050	19050	19050	19050	2
484	20240219	115900	1824770520	19050	19050	19050	19050	26
485	20240219	115800	1824275220	19050	19050	19050	19050	0
486	20240219	115700	1824275220	19050	19050	19050	19050	26
487	20240219	115600	1823779920	19050	19050	19060	19050	40
488	20240219	115500	1823017890	19050	19050	19050	19050	23
489	20240219	115400	1822579740	19050	19080	19080	19050	162
490	20240219	115300	1819490720	19080	19080	19080	19080	0
491	20240219	115200	1819490720	19080	19080	19080	19080	3
492	20240219	115100	1819433480	19080	19090	19090	19080	42
493	20240219	115000	1818631770	19090	19090	19090	19090	20
494	20240219	114900	1818249970	19090	19090	19090	19090	24
495	20240219	114800	1817791810	19090	19090	19090	19090	350
496	20240219	114700	1811110310	19090	19100	19100	19090	52
497	20240219	114600	1810117620	19090	19100	19100	19090	55
498	20240219	114500	1809067360	19090	19090	19090	19090	24
499	20240219	114400	1808609200	19100	19090	19100	19090	160
500	20240219	114300	1805554530	19090	19040	19090	19040	724
501	20240219	114200	1791756190	19050	19050	19050	19050	183
502	20240219	114100	1788270040	19040	19040	19040	19040	20
503	20240219	114000	1787889240	19040	19040	19040	19040	41
504	20240219	113900	1787108600	19050	19050	19050	19050	20
505	20240219	113800	1786727600	19040	19050	19050	19040	37
506	20240219	113700	1786023100	19050	19040	19050	19040	109
507	20240219	113600	1783946880	19050	19050	19050	19050	49
508	20240219	113500	1783013430	19040	19050	19050	19040	31
509	20240219	113400	1782423090	19040	19050	19050	19040	116
510	20240219	113300	1780213450	19050	19060	19060	19050	26
511	20240219	113200	1779718140	19050	19040	19050	19040	719
512	20240219	113100	1766021330	19040	19040	19040	19040	104
513	20240219	113000	1764041170	19040	19060	19060	19040	151
514	20240219	112900	1761165740	19060	19050	19060	19050	77
515	20240219	112800	1759698870	19050	19060	19060	19050	168
516	20240219	112700	1756498370	19060	19050	19060	19050	91
517	20240219	112600	1754764210	19050	19070	19070	19050	182
518	20240219	112500	1751294540	19070	19070	19070	19070	22
519	20240219	112400	1750875000	19070	19090	19090	19070	264
520	20240219	112300	1745836760	19090	19100	19100	19090	256
521	20240219	112200	1740947200	19100	19100	19100	19100	6
522	20240219	112100	1740832600	19100	19100	19110	19100	274
523	20240219	112000	1735599170	19100	19110	19110	19100	636
524	20240219	111900	1723447010	19110	19110	19110	19110	12
525	20240219	111800	1723217690	19110	19110	19110	19110	137
526	20240219	111700	1720599620	19120	19110	19120	19110	317
527	20240219	111600	1714541700	19120	19120	19120	19120	102
528	20240219	111500	1712591460	19120	19120	19120	19120	44
529	20240219	111400	1711750180	19130	19140	19140	19130	496
530	20240219	111300	1702261690	19140	19130	19140	19130	37
531	20240219	111200	1701553820	19130	19130	19130	19130	39
532	20240219	111100	1700807750	19130	19140	19140	19130	7
533	20240219	111000	1700673780	19130	19140	19140	19130	171
534	20240219	110900	1697401520	19140	19140	19140	19140	10
535	20240219	110800	1697210120	19140	19150	19150	19140	105
536	20240219	110700	1695199660	19140	19140	19140	19140	31
537	20240219	110600	1694606320	19150	19140	19150	19140	54
538	20240219	110500	1693572240	19140	19140	19140	19140	164
539	20240219	110400	1690433280	19140	19140	19140	19140	1
540	20240219	110300	1690414140	19140	19140	19140	19140	151
541	20240219	110200	1687524000	19140	19140	19140	19140	0
542	20240219	110100	1687524000	19140	19150	19150	19140	102
543	20240219	110000	1685571120	19150	19180	19180	19150	228
544	20240219	105900	1681201680	19170	19170	19170	19170	35
545	20240219	105800	1680530730	19170	19160	19180	19160	298
546	20240219	105700	1674817870	19180	19190	19200	19180	788
547	20240219	105600	1659696280	19190	19190	19190	19190	43
548	20240219	105500	1658871110	19190	19200	19200	19190	609
549	20240219	105400	1647178340	19200	19210	19210	19200	53
550	20240219	105300	1646160220	19210	19250	19250	19210	507
551	20240219	105200	1636407940	19250	19260	19260	19240	488
552	20240219	105100	1627015170	19270	19260	19270	19250	129
553	20240219	105000	1624530380	19280	19250	19280	19250	1087
554	20240219	104900	1603595570	19250	19240	19250	19240	84
555	20240219	104800	1601979210	19250	19240	19250	19240	106
556	20240219	104700	1599939750	19240	19240	19240	19240	0
557	20240219	104600	1599939750	19240	19240	19240	19240	603
558	20240219	104500	1588338030	19240	19240	19240	19230	90
559	20240219	104400	1586606530	19230	19230	19240	19230	291
560	20240219	104300	1581009850	19220	19170	19220	19170	321
561	20240219	104200	1574849840	19160	19170	19180	19160	632
562	20240219	104100	1562738330	19170	19170	19170	19170	349
563	20240219	104000	1556048000	19160	19160	19160	19160	54
564	20240219	103900	1555013360	19160	19160	19160	19160	44
565	20240219	103800	1554170320	19160	19160	19160	19160	24
566	20240219	103700	1553710480	19160	19160	19170	19160	468
567	20240219	103600	1544741000	19160	19190	19190	19160	36
568	20240219	103500	1544050730	19190	19190	19190	19190	74
569	20240219	103400	1542630670	19190	19230	19230	19190	722
570	20240219	103300	1528754990	19230	19270	19270	19220	512
571	20240219	103200	1518902780	19270	19270	19270	19260	54
572	20240219	103100	1517862660	19260	19270	19270	19260	1868
573	20240219	103000	1481868570	19270	19240	19270	19240	122
574	20240219	102900	1479517980	19260	19250	19260	19240	301
575	20240219	102800	1473722930	19240	19230	19250	19230	301
576	20240219	102700	1467933880	19240	19240	19240	19240	560
577	20240219	102600	1457159480	19240	19250	19260	19240	1264
578	20240219	102500	1432828490	19250	19250	19250	19240	151
579	20240219	102400	1429922850	19250	19240	19250	19240	291
580	20240219	102300	1424323990	19230	19230	19240	19230	213
581	20240219	102200	1420227920	19250	19240	19250	19230	149
582	20240219	102100	1417362340	19260	19250	19260	19250	129
583	20240219	102000	1414878520	19260	19230	19260	19230	161
584	20240219	101900	1411780160	19250	19200	19250	19190	1118
585	20240219	101800	1390285380	19190	19160	19200	19160	174
586	20240219	101700	1386947250	19160	19180	19180	19160	130
587	20240219	101600	1384455190	19180	19180	19180	19180	0
588	20240219	101500	1384455190	19180	19180	19180	19170	281
589	20240219	101400	1379065670	19170	19170	19170	19170	38
590	20240219	101300	1378337210	19160	19170	19170	19160	60
591	20240219	101200	1377187280	19170	19160	19170	19150	334
592	20240219	101100	1370787810	19170	19180	19180	19170	98
593	20240219	101000	1368909050	19180	19110	19180	19110	380
594	20240219	100900	1361640090	19100	19100	19110	19100	172
595	20240219	100800	1358354810	19100	19100	19100	19100	143
596	20240219	100700	1355623510	19100	19110	19110	19100	280
597	20240219	100600	1350274540	19110	19110	19120	19110	129
598	20240219	100500	1347809080	19110	19110	19110	19110	4
599	20240219	100400	1347732640	19110	19140	19150	19110	1127
600	20240219	100300	1326171990	19140	19130	19140	19130	238
601	20240219	100200	1321619030	19130	19160	19160	19130	186
602	20240219	100100	1318057440	19150	19150	19150	19150	5
603	20240219	100000	1317961690	19150	19190	19190	19130	1217
604	20240219	095900	1294647380	19200	19250	19250	19200	1051
605	20240219	095800	1274429770	19250	19260	19270	19250	651
606	20240219	095700	1261895820	19270	19270	19270	19260	642
607	20240219	095600	1249525650	19270	19270	19280	19260	1710
608	20240219	095500	1216575950	19260	19240	19270	19240	714
609	20240219	095400	1202824650	19240	19230	19250	19200	2390
610	20240219	095300	1156830590	19230	19190	19230	19190	2252
611	20240219	095200	1113584650	19190	19170	19190	19170	440
612	20240219	095100	1105142870	19170	19180	19190	19170	807
613	20240219	095000	1089661520	19170	19140	19170	19130	1052
614	20240219	094900	1069533890	19140	19140	19200	19140	1215
615	20240219	094800	1046246480	19160	19160	19190	19160	1117
616	20240219	094700	1024829830	19170	19140	19170	19130	719
617	20240219	094600	1011065630	19130	19140	19140	19130	369
618	20240219	094500	1004006160	19110	19100	19120	19090	2446
619	20240219	094400	957285520	19100	19140	19140	19060	2786
620	20240219	094300	904067710	19140	19140	19170	19140	519
621	20240219	094200	894125190	19170	19040	19190	19040	7552
622	20240219	094100	749825680	19050	19040	19050	19040	448
623	20240219	094000	741295310	19040	19040	19050	19040	260
624	20240219	093900	736343590	19050	19050	19050	19040	10
625	20240219	093800	736153110	19030	19030	19030	19030	11
626	20240219	093700	735943780	19050	19050	19060	19050	140
627	20240219	093600	733276640	19050	19020	19060	19020	55
628	20240219	093500	732229020	19060	19000	19070	19000	3014
629	20240219	093400	674847530	18990	19000	19010	18990	1059
630	20240219	093300	654735230	19010	19000	19010	19000	220
631	20240219	093200	650554810	19000	19040	19040	19000	936
632	20240219	093100	632750110	19040	19040	19040	19040	368
633	20240219	093000	625743390	19040	19030	19040	19030	1323
634	20240219	092900	600564490	19030	19000	19030	19000	1552
635	20240219	092800	571052780	19000	19000	19000	19000	44
636	20240219	092700	570216780	18990	19000	19000	18990	145
637	20240219	092600	567462880	18990	18990	19000	18990	1136
638	20240219	092500	545881020	18980	18970	18980	18970	110
639	20240219	092400	543793320	18950	18980	18980	18950	712
640	20240219	092300	530291420	18980	18980	18980	18980	11
641	20240219	092200	530082640	18980	18990	19000	18980	776
642	20240219	092100	515345620	18980	18970	18990	18970	524
643	20240219	092000	505401720	18960	18970	18980	18960	234
644	20240219	091900	500960780	18980	18950	18980	18950	1543
645	20240219	091800	471694820	18940	18950	18950	18940	281
646	20240219	091700	466372400	18950	18960	18960	18940	750
647	20240219	091600	452157010	18960	18970	18970	18960	181
648	20240219	091500	448724810	18970	18970	18970	18960	123
649	20240219	091400	446392110	18960	18970	18970	18950	331
650	20240219	091300	440113160	18970	19000	19000	18940	764
651	20240219	091200	425620440	19000	19030	19040	18980	2213
652	20240219	091100	383558840	19030	19010	19030	19000	1712
653	20240219	091000	351015290	19000	19000	19000	18990	1909
654	20240219	090900	314750180	18990	18990	19000	18970	1926
655	20240219	090800	278184790	18980	18900	18990	18900	3510
656	20240219	090700	211720850	18900	18880	18900	18880	2026
657	20240219	090600	173459090	18870	18840	18870	18840	899
658	20240219	090500	156505180	18840	18850	18850	18840	513
659	20240219	090400	146839400	18850	18860	18870	18850	456
660	20240219	090300	138239190	18850	18870	18880	18850	559
661	20240219	090200	127692730	18840	18840	18880	18810	2335
662	20240219	090100	83667260	18840	18750	18840	18750	3615
663	20240219	090000	15730320	18740	18750	18750	18730	839