KissMeData/018500/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	190300	717932536	1848	1848	1848	1848	4378
3	20240220	190200	717932536	1848	1848	1848	1848	0
4	20240220	190100	717932536	1848	1848	1848	1848	0
5	20240220	190000	717932536	1848	1848	1848	1848	0
6	20240220	185900	717932536	1848	1848	1848	1848	0
7	20240220	185800	717932536	1848	1848	1848	1848	0
8	20240220	185700	717932536	1848	1848	1848	1848	0
9	20240220	185600	717932536	1848	1848	1848	1848	0
10	20240220	185500	717932536	1848	1848	1848	1848	0
11	20240220	185400	717932536	1848	1848	1848	1848	0
12	20240220	185300	717932536	1848	1848	1848	1848	0
13	20240220	185200	717932536	1848	1848	1848	1848	0
14	20240220	185100	717932536	1848	1848	1848	1848	0
15	20240220	185000	717932536	1848	1848	1848	1848	0
16	20240220	184900	717932536	1848	1848	1848	1848	0
17	20240220	184800	717932536	1848	1848	1848	1848	0
18	20240220	184700	717932536	1848	1848	1848	1848	0
19	20240220	184600	717932536	1848	1848	1848	1848	0
20	20240220	184500	717932536	1848	1848	1848	1848	0
21	20240220	184400	717932536	1848	1848	1848	1848	0
22	20240220	184300	717932536	1848	1848	1848	1848	0
23	20240220	184200	717932536	1848	1848	1848	1848	0
24	20240220	184100	717932536	1848	1848	1848	1848	0
25	20240220	184000	717932536	1848	1848	1848	1848	0
26	20240220	183900	717932536	1848	1848	1848	1848	0
27	20240220	183800	717932536	1848	1848	1848	1848	0
28	20240220	183700	717932536	1848	1848	1848	1848	0
29	20240220	183600	717932536	1848	1848	1848	1848	0
30	20240220	183500	717932536	1848	1848	1848	1848	0
31	20240220	183400	717932536	1848	1848	1848	1848	0
32	20240220	183300	717932536	1848	1848	1848	1848	4378
33	20240220	183200	717932536	1848	1848	1848	1848	0
34	20240220	183100	717932536	1848	1848	1848	1848	0
35	20240220	183000	717932536	1848	1848	1848	1848	0
36	20240220	182900	717932536	1848	1848	1848	1848	0
37	20240220	182800	717932536	1848	1848	1848	1848	0
38	20240220	182700	717932536	1848	1848	1848	1848	0
39	20240220	182600	717932536	1848	1848	1848	1848	0
40	20240220	182500	717932536	1848	1848	1848	1848	0
41	20240220	182400	717932536	1848	1848	1848	1848	0
42	20240220	182300	717932536	1848	1848	1848	1848	0
43	20240220	182200	717932536	1848	1848	1848	1848	0
44	20240220	182100	717932536	1848	1848	1848	1848	0
45	20240220	182000	717932536	1848	1848	1848	1848	0
46	20240220	181900	717932536	1848	1848	1848	1848	0
47	20240220	181800	717932536	1848	1848	1848	1848	0
48	20240220	181700	717932536	1848	1848	1848	1848	0
49	20240220	181600	717932536	1848	1848	1848	1848	0
50	20240220	181500	717932536	1848	1848	1848	1848	0
51	20240220	181400	717932536	1848	1848	1848	1848	0
52	20240220	181300	717932536	1848	1848	1848	1848	0
53	20240220	181200	717932536	1848	1848	1848	1848	0
54	20240220	181100	717932536	1848	1848	1848	1848	0
55	20240220	181000	717932536	1848	1848	1848	1848	0
56	20240220	180900	717932536	1848	1848	1848	1848	0
57	20240220	180800	717932536	1848	1848	1848	1848	0
58	20240220	180700	717932536	1848	1848	1848	1848	0
59	20240220	180600	717932536	1848	1848	1848	1848	0
60	20240220	180500	717932536	1848	1848	1848	1848	0
61	20240220	180400	717932536	1848	1848	1848	1848	0
62	20240220	180300	717932536	1848	1848	1848	1848	4378
63	20240220	180200	717932536	1848	1848	1848	1848	0
64	20240220	180100	717932536	1848	1848	1848	1848	0
65	20240220	180000	717932536	1848	1848	1848	1848	0
66	20240220	175900	717932536	1848	1848	1848	1848	0
67	20240220	175800	717932536	1848	1848	1848	1848	0
68	20240220	175700	717932536	1848	1848	1848	1848	0
69	20240220	175600	717932536	1848	1848	1848	1848	0
70	20240220	175500	717932536	1848	1848	1848	1848	0
71	20240220	175400	717932536	1848	1848	1848	1848	0
72	20240220	175300	717932536	1848	1848	1848	1848	0
73	20240220	175200	717932536	1848	1848	1848	1848	0
74	20240220	175100	717932536	1848	1848	1848	1848	0
75	20240220	175000	717932536	1848	1848	1848	1848	0
76	20240220	174900	717932536	1848	1848	1848	1848	0
77	20240220	174800	717932536	1848	1848	1848	1848	0
78	20240220	174700	717932536	1848	1848	1848	1848	0
79	20240220	174600	717932536	1848	1848	1848	1848	0
80	20240220	174500	717932536	1848	1848	1848	1848	0
81	20240220	174400	717932536	1848	1848	1848	1848	0
82	20240220	174300	717932536	1848	1848	1848	1848	0
83	20240220	174200	717932536	1848	1848	1848	1848	0
84	20240220	174100	717932536	1848	1848	1848	1848	0
85	20240220	174000	717932536	1848	1848	1848	1848	0
86	20240220	173900	717932536	1848	1848	1848	1848	0
87	20240220	173800	717932536	1848	1848	1848	1848	0
88	20240220	173700	717932536	1848	1848	1848	1848	0
89	20240220	173600	717932536	1848	1848	1848	1848	0
90	20240220	173500	717932536	1848	1848	1848	1848	0
91	20240220	173400	717932536	1848	1848	1848	1848	0
92	20240220	173300	717932536	1848	1848	1848	1848	4378
93	20240220	173200	717932536	1848	1848	1848	1848	0
94	20240220	173100	717932536	1848	1848	1848	1848	0
95	20240220	173000	717932536	1848	1848	1848	1848	0
96	20240220	172900	717932536	1848	1848	1848	1848	0
97	20240220	172800	717932536	1848	1848	1848	1848	0
98	20240220	172700	717932536	1848	1848	1848	1848	0
99	20240220	172600	717932536	1848	1848	1848	1848	0
100	20240220	172500	717932536	1848	1848	1848	1848	0
101	20240220	172400	717932536	1848	1848	1848	1848	0
102	20240220	172300	717932536	1848	1848	1848	1848	0
103	20240220	172200	717932536	1848	1848	1848	1848	0
104	20240220	172100	717932536	1848	1848	1848	1848	0
105	20240220	172000	717932536	1848	1848	1848	1848	0
106	20240220	171900	717932536	1848	1848	1848	1848	0
107	20240220	171800	717932536	1848	1848	1848	1848	0
108	20240220	171700	717932536	1848	1848	1848	1848	0
109	20240220	171600	717932536	1848	1848	1848	1848	0
110	20240220	171500	717932536	1848	1848	1848	1848	0
111	20240220	171400	717932536	1848	1848	1848	1848	0
112	20240220	171300	717932536	1848	1848	1848	1848	0
113	20240220	171200	717932536	1848	1848	1848	1848	0
114	20240220	171100	717932536	1848	1848	1848	1848	0
115	20240220	171000	717932536	1848	1848	1848	1848	0
116	20240220	170900	717932536	1848	1848	1848	1848	0
117	20240220	170800	717932536	1848	1848	1848	1848	0
118	20240220	170700	717932536	1848	1848	1848	1848	0
119	20240220	170600	717932536	1848	1848	1848	1848	0
120	20240220	170500	717932536	1848	1848	1848	1848	0
121	20240220	170400	717932536	1848	1848	1848	1848	0
122	20240220	170300	717932536	1848	1848	1848	1848	4378
123	20240220	170200	717932536	1848	1848	1848	1848	0
124	20240220	170100	717932536	1848	1848	1848	1848	0
125	20240220	170000	717932536	1848	1848	1848	1848	0
126	20240220	165900	717932536	1848	1848	1848	1848	0
127	20240220	165800	717932536	1848	1848	1848	1848	0
128	20240220	165700	717932536	1848	1848	1848	1848	0
129	20240220	165600	717932536	1848	1848	1848	1848	0
130	20240220	165500	717932536	1848	1848	1848	1848	0
131	20240220	165400	717932536	1848	1848	1848	1848	0
132	20240220	165300	717932536	1848	1848	1848	1848	0
133	20240220	165200	717932536	1848	1848	1848	1848	0
134	20240220	165100	717932536	1848	1848	1848	1848	0
135	20240220	165000	717932536	1848	1848	1848	1848	0
136	20240220	164900	717932536	1848	1848	1848	1848	0
137	20240220	164800	717932536	1848	1848	1848	1848	0
138	20240220	164700	717932536	1848	1848	1848	1848	0
139	20240220	164600	717932536	1848	1848	1848	1848	0
140	20240220	164500	717932536	1848	1848	1848	1848	0
141	20240220	164400	717932536	1848	1848	1848	1848	0
142	20240220	164300	717932536	1848	1848	1848	1848	0
143	20240220	164200	717932536	1848	1848	1848	1848	0
144	20240220	164100	717932536	1848	1848	1848	1848	0
145	20240220	164000	717932536	1848	1848	1848	1848	0
146	20240220	163900	717932536	1848	1848	1848	1848	0
147	20240220	163800	717932536	1848	1848	1848	1848	0
148	20240220	163700	717932536	1848	1848	1848	1848	0
149	20240220	163600	717932536	1848	1848	1848	1848	0
150	20240220	163500	717932536	1848	1848	1848	1848	0
151	20240220	163400	717932536	1848	1848	1848	1848	0
152	20240220	163300	717932536	1848	1848	1848	1848	4378
153	20240220	163200	717932536	1848	1848	1848	1848	0
154	20240220	163100	717932536	1848	1848	1848	1848	0
155	20240220	163000	717932536	1848	1848	1848	1848	0
156	20240220	162900	717932536	1848	1848	1848	1848	0
157	20240220	162800	717932536	1848	1848	1848	1848	0
158	20240220	162700	717932536	1848	1848	1848	1848	0
159	20240220	162600	717932536	1848	1848	1848	1848	0
160	20240220	162500	717932536	1848	1848	1848	1848	0
161	20240220	162400	717932536	1848	1848	1848	1848	0
162	20240220	162300	717932536	1848	1848	1848	1848	0
163	20240220	162200	717932536	1848	1848	1848	1848	0
164	20240220	162100	717932536	1848	1848	1848	1848	0
165	20240220	162000	717932536	1848	1848	1848	1848	0
166	20240220	161900	717932536	1848	1848	1848	1848	0
167	20240220	161800	717932536	1848	1848	1848	1848	0
168	20240220	161700	717932536	1848	1848	1848	1848	0
169	20240220	161600	717932536	1848	1848	1848	1848	0
170	20240220	161500	717932536	1848	1848	1848	1848	0
171	20240220	161400	717932536	1848	1848	1848	1848	0
172	20240220	161300	717932536	1848	1848	1848	1848	0
173	20240220	161200	717932536	1848	1848	1848	1848	0
174	20240220	161100	717932536	1848	1848	1848	1848	0
175	20240220	161000	717932536	1848	1848	1848	1848	0
176	20240220	160900	717932536	1848	1848	1848	1848	0
177	20240220	160800	717932536	1848	1848	1848	1848	0
178	20240220	160700	717932536	1848	1848	1848	1848	0
179	20240220	160600	717932536	1848	1848	1848	1848	0
180	20240220	160500	717932536	1848	1848	1848	1848	0
181	20240220	160400	717932536	1848	1848	1848	1848	0
182	20240220	160300	717932536	1848	1848	1848	1848	4378
183	20240220	160200	717932536	1848	1848	1848	1848	0
184	20240220	160100	717932536	1848	1848	1848	1848	0
185	20240220	160000	717932536	1848	1848	1848	1848	0
186	20240220	155900	717932536	1848	1848	1848	1848	0
187	20240220	155800	717932536	1848	1848	1848	1848	0
188	20240220	155700	717932536	1848	1848	1848	1848	0
189	20240220	155600	717932536	1848	1848	1848	1848	0
190	20240220	155500	717932536	1848	1848	1848	1848	0
191	20240220	155400	717932536	1848	1848	1848	1848	0
192	20240220	155300	717932536	1848	1848	1848	1848	0
193	20240220	155200	717932536	1848	1848	1848	1848	0
194	20240220	155100	717932536	1848	1848	1848	1848	0
195	20240220	155000	717932536	1848	1848	1848	1848	0
196	20240220	154900	717932536	1848	1848	1848	1848	0
197	20240220	154800	717932536	1848	1848	1848	1848	0
198	20240220	154700	717932536	1848	1848	1848	1848	0
199	20240220	154600	717932536	1848	1848	1848	1848	0
200	20240220	154500	717932536	1848	1848	1848	1848	0
201	20240220	154400	717932536	1848	1848	1848	1848	0
202	20240220	154300	717932536	1848	1848	1848	1848	0
203	20240220	154200	717932536	1848	1848	1848	1848	0
204	20240220	154100	717932536	1848	1848	1848	1848	0
205	20240220	154000	717932536	1848	1848	1848	1848	0
206	20240220	153900	717932536	1848	1848	1848	1848	0
207	20240220	153800	717932536	1848	1848	1848	1848	0
208	20240220	153700	717932536	1848	1848	1848	1848	0
209	20240220	153600	717932536	1848	1848	1848	1848	0
210	20240220	153500	717932536	1848	1848	1848	1848	0
211	20240220	153400	717932536	1848	1848	1848	1848	0
212	20240220	153300	717932536	1848	1848	1848	1848	4378
213	20240220	153200	717932536	1848	1848	1848	1848	0
214	20240220	153100	717932536	1848	1848	1848	1848	0
215	20240220	153000	717932536	1848	1848	1848	1848	4378
216	20240220	152900	709841992	1851	1851	1851	1851	0
217	20240220	152800	709841992	1851	1851	1851	1851	0
218	20240220	152700	709841992	1851	1851	1851	1851	0
219	20240220	152600	709841992	1851	1851	1851	1851	0
220	20240220	152500	709841992	1851	1851	1851	1851	0
221	20240220	152400	709841992	1851	1851	1851	1851	0
222	20240220	152300	709841992	1851	1851	1851	1851	0
223	20240220	152200	709841992	1851	1851	1851	1851	0
224	20240220	152100	709841992	1851	1851	1851	1851	0
225	20240220	152000	709841992	1851	1851	1851	1851	0
226	20240220	151900	709841992	1851	1849	1851	1849	2225
227	20240220	151800	705726004	1849	1848	1849	1848	292
228	20240220	151700	705186258	1848	1848	1848	1848	0
229	20240220	151600	705186258	1848	1848	1848	1844	185
230	20240220	151500	704844900	1849	1848	1849	1848	97
231	20240220	151400	704665548	1844	1849	1849	1844	75
232	20240220	151300	704527158	1849	1848	1849	1848	163
233	20240220	151200	704225933	1848	1848	1848	1848	1
234	20240220	151100	704224085	1846	1846	1846	1846	89
235	20240220	151000	704059791	1846	1846	1846	1846	0
236	20240220	150900	704059791	1846	1846	1846	1846	0
237	20240220	150800	704059791	1846	1846	1846	1846	0
238	20240220	150700	704059791	1846	1846	1846	1846	0
239	20240220	150600	704059791	1846	1846	1846	1846	1
240	20240220	150500	704057945	1849	1841	1849	1840	4601
241	20240220	150400	695589738	1844	1849	1849	1844	61
242	20240220	150300	695477249	1849	1844	1849	1841	1880
243	20240220	150200	692007493	1844	1844	1844	1844	1
244	20240220	150100	692005649	1840	1840	1840	1840	0
245	20240220	150000	692005649	1840	1843	1843	1840	1153
246	20240220	145900	689882462	1843	1843	1843	1843	39
247	20240220	145800	689810585	1843	1844	1844	1843	168
248	20240220	145700	689500917	1844	1844	1844	1844	290
249	20240220	145600	688966157	1845	1844	1845	1844	41
250	20240220	145500	688890550	1844	1844	1844	1844	128
251	20240220	145400	688654518	1844	1844	1844	1844	0
252	20240220	145300	688654518	1844	1843	1844	1843	78
253	20240220	145200	688510758	1843	1841	1843	1841	601
254	20240220	145100	687404315	1841	1841	1841	1841	0
255	20240220	145000	687404315	1841	1843	1843	1841	143
256	20240220	144900	687141050	1843	1843	1843	1843	32
257	20240220	144800	687082074	1843	1843	1843	1843	59
258	20240220	144700	686973337	1843	1843	1843	1843	0
259	20240220	144600	686973337	1843	1843	1843	1843	0
260	20240220	144500	686973337	1843	1843	1843	1843	10
261	20240220	144400	686954907	1841	1843	1843	1841	328
262	20240220	144300	686350959	1843	1843	1843	1843	28
263	20240220	144200	686299355	1843	1841	1843	1841	4
264	20240220	144100	686291989	1844	1844	1844	1844	0
265	20240220	144000	686291989	1844	1844	1844	1844	10
266	20240220	143900	686273549	1840	1840	1840	1840	0
267	20240220	143800	686273549	1840	1840	1840	1840	0
268	20240220	143700	686273549	1840	1843	1843	1840	19863
269	20240220	143600	649697811	1844	1844	1844	1844	70
270	20240220	143500	649568731	1844	1844	1844	1844	0
271	20240220	143400	649568731	1844	1844	1844	1844	29
272	20240220	143300	649515255	1844	1844	1844	1844	277
273	20240220	143200	649004467	1844	1844	1844	1844	29
274	20240220	143100	648950991	1844	1844	1844	1844	10
275	20240220	143000	648932551	1843	1843	1843	1843	0
276	20240220	142900	648932551	1843	1843	1843	1843	0
277	20240220	142800	648932551	1843	1843	1843	1843	0
278	20240220	142700	648932551	1843	1845	1845	1843	187
279	20240220	142600	648587598	1845	1848	1848	1845	22
280	20240220	142500	648546968	1849	1849	1849	1849	10
281	20240220	142400	648528478	1850	1850	1850	1850	0
282	20240220	142300	648528478	1850	1850	1850	1850	0
283	20240220	142200	648528478	1850	1850	1850	1850	0
284	20240220	142100	648528478	1850	1850	1850	1850	0
285	20240220	142000	648528478	1850	1850	1850	1850	0
286	20240220	141900	648528478	1850	1850	1850	1850	210
287	20240220	141800	648139978	1850	1850	1850	1850	0
288	20240220	141700	648139978	1850	1843	1850	1843	308
289	20240220	141600	647570406	1850	1850	1850	1850	0
290	20240220	141500	647570406	1850	1850	1850	1850	0
291	20240220	141400	647570406	1850	1850	1850	1850	0
292	20240220	141300	647570406	1850	1850	1850	1850	0
293	20240220	141200	647570406	1850	1845	1850	1845	1301
294	20240220	141100	645170056	1848	1848	1848	1848	50
295	20240220	141000	645077656	1849	1849	1849	1849	0
296	20240220	140900	645077656	1849	1849	1849	1849	200
297	20240220	140800	644707856	1849	1849	1849	1849	0
298	20240220	140700	644707856	1849	1849	1849	1849	0
299	20240220	140600	644707856	1849	1849	1849	1849	726
300	20240220	140500	643365482	1849	1849	1849	1849	1
301	20240220	140400	643363633	1848	1844	1848	1842	550
302	20240220	140300	642347441	1848	1848	1848	1848	0
303	20240220	140200	642347441	1848	1845	1848	1844	2523
304	20240220	140100	637692536	1849	1849	1849	1849	0
305	20240220	140000	637692536	1849	1849	1849	1849	0
306	20240220	135900	637692536	1849	1849	1849	1849	0
307	20240220	135800	637692536	1849	1849	1849	1849	0
308	20240220	135700	637692536	1849	1849	1849	1849	5
309	20240220	135600	637683291	1849	1849	1849	1849	1
310	20240220	135500	637681442	1847	1847	1847	1847	1
311	20240220	135400	637679595	1847	1847	1847	1847	0
312	20240220	135300	637679595	1847	1847	1847	1847	1
313	20240220	135200	637677748	1842	1847	1847	1841	766
314	20240220	135100	636266876	1844	1846	1849	1843	1342
315	20240220	135000	633789532	1844	1844	1844	1844	0
316	20240220	134900	633789532	1844	1844	1844	1844	1
317	20240220	134800	633787688	1846	1845	1846	1845	5
318	20240220	134700	633778462	1845	1845	1845	1845	0
319	20240220	134600	633778462	1845	1845	1845	1845	30
320	20240220	134500	633723112	1841	1841	1841	1841	35
321	20240220	134400	633658677	1845	1845	1845	1845	2
322	20240220	134300	633654987	1841	1841	1841	1841	0
323	20240220	134200	633654987	1841	1841	1841	1841	150
324	20240220	134100	633378837	1845	1845	1845	1845	1
325	20240220	134000	633376992	1844	1844	1844	1844	309
326	20240220	133900	632807196	1844	1845	1845	1841	3434
327	20240220	133800	626473020	1845	1845	1845	1845	0
328	20240220	133700	626473020	1845	1845	1845	1845	0
329	20240220	133600	626473020	1845	1845	1845	1845	0
330	20240220	133500	626473020	1845	1845	1845	1845	1
331	20240220	133400	626471175	1841	1841	1841	1841	800
332	20240220	133300	624998375	1841	1841	1841	1841	100
333	20240220	133200	624814275	1845	1845	1845	1845	0
334	20240220	133100	624814275	1845	1845	1845	1845	0
335	20240220	133000	624814275	1845	1845	1845	1845	0
336	20240220	132900	624814275	1845	1845	1845	1845	0
337	20240220	132800	624814275	1845	1844	1845	1844	634
338	20240220	132700	623644740	1844	1844	1844	1844	2
339	20240220	132600	623641052	1845	1845	1845	1845	5
340	20240220	132500	623631827	1846	1846	1846	1846	0
341	20240220	132400	623631827	1846	1846	1846	1846	61
342	20240220	132300	623519221	1846	1846	1846	1846	1
343	20240220	132200	623517375	1840	1840	1840	1840	102
344	20240220	132100	623329695	1849	1849	1849	1849	0
345	20240220	132000	623329695	1849	1849	1849	1849	0
346	20240220	131900	623329695	1849	1849	1849	1849	0
347	20240220	131800	623329695	1849	1849	1849	1849	1
348	20240220	131700	623327846	1838	1841	1841	1838	10000
349	20240220	131600	604934213	1849	1849	1849	1849	0
350	20240220	131500	604934213	1849	1849	1849	1849	15
351	20240220	131400	604906478	1849	1849	1849	1849	1
352	20240220	131300	604904629	1840	1848	1849	1840	40004
353	20240220	131200	531276762	1849	1849	1849	1849	1
354	20240220	131100	531274913	1846	1846	1846	1846	1
355	20240220	131000	531273067	1847	1847	1847	1847	7
356	20240220	130900	531260138	1849	1847	1849	1847	1224
357	20240220	130800	528997454	1847	1847	1847	1847	100
358	20240220	130700	528812754	1846	1846	1846	1846	380
359	20240220	130600	528111274	1845	1845	1845	1845	1
360	20240220	130500	528109429	1845	1846	1846	1845	377
361	20240220	130400	527413490	1847	1847	1847	1847	68
362	20240220	130300	527287894	1847	1847	1847	1847	0
363	20240220	130200	527287894	1847	1847	1847	1846	684
364	20240220	130100	526024547	1847	1847	1847	1847	0
365	20240220	130000	526024547	1847	1847	1847	1847	1
366	20240220	125900	526022700	1842	1842	1842	1842	34
367	20240220	125800	525960072	1842	1842	1842	1842	3202
368	20240220	125700	520061988	1846	1845	1846	1845	11
369	20240220	125600	520041692	1847	1847	1847	1847	0
370	20240220	125500	520041692	1847	1847	1847	1847	55
371	20240220	125400	519940107	1847	1843	1847	1843	1349
372	20240220	125300	517453896	1843	1843	1843	1842	2533
373	20240220	125200	512786640	1843	1844	1847	1843	483
374	20240220	125100	511895986	1844	1844	1844	1844	19
375	20240220	125000	511860950	1847	1843	1847	1843	508
376	20240220	124900	510924702	1847	1843	1847	1843	11
377	20240220	124800	510904425	1847	1843	1847	1843	11
378	20240220	124700	510884148	1843	1843	1843	1843	271
379	20240220	124600	510384695	1848	1848	1848	1848	0
380	20240220	124500	510384695	1848	1848	1848	1848	0
381	20240220	124400	510384695	1848	1848	1848	1848	10
382	20240220	124300	510366215	1848	1846	1848	1846	200
383	20240220	124200	509996871	1843	1843	1843	1843	0
384	20240220	124100	509996871	1843	1844	1844	1843	712
385	20240220	124000	508684643	1845	1845	1845	1845	10
386	20240220	123900	508666193	1846	1846	1846	1846	0
387	20240220	123800	508666193	1846	1846	1846	1846	0
388	20240220	123700	508666193	1846	1846	1846	1846	0
389	20240220	123600	508666193	1846	1846	1846	1846	100
390	20240220	123500	508481593	1846	1846	1846	1846	5
391	20240220	123400	508472363	1849	1849	1849	1849	0
392	20240220	123300	508472363	1849	1849	1849	1849	0
393	20240220	123200	508472363	1849	1849	1849	1849	174
394	20240220	123100	508150637	1849	1846	1849	1846	600
395	20240220	123000	507042215	1843	1843	1843	1843	1721
396	20240220	122900	503870412	1843	1843	1843	1843	0
397	20240220	122800	503870412	1843	1842	1848	1842	351
398	20240220	122700	503223564	1843	1843	1848	1843	1001
399	20240220	122600	501378716	1843	1843	1843	1843	135
400	20240220	122500	501129911	1843	1848	1848	1843	845
401	20240220	122400	499572571	1843	1843	1843	1843	1000
402	20240220	122300	497729571	1848	1842	1848	1842	1553
403	20240220	122200	494868939	1842	1843	1843	1842	1461
404	20240220	122100	492177612	1848	1848	1848	1848	13
405	20240220	122000	492153588	1847	1847	1847	1847	0
406	20240220	121900	492153588	1847	1847	1848	1847	5
407	20240220	121800	492144352	1847	1847	1847	1847	0
408	20240220	121700	492144352	1847	1847	1847	1847	6
409	20240220	121600	492133270	1847	1847	1847	1847	1
410	20240220	121500	492131423	1847	1848	1848	1842	748
411	20240220	121400	490753434	1848	1848	1848	1848	0
412	20240220	121300	490753434	1848	1848	1848	1848	0
413	20240220	121200	490753434	1848	1848	1848	1848	5
414	20240220	121100	490744194	1849	1845	1849	1844	279
415	20240220	121000	490229445	1849	1849	1849	1849	20
416	20240220	120900	490192465	1849	1849	1849	1849	0
417	20240220	120800	490192465	1849	1849	1849	1849	2
418	20240220	120700	490188767	1848	1849	1849	1848	119
419	20240220	120600	489968844	1848	1848	1848	1848	0
420	20240220	120500	489968844	1848	1848	1848	1848	621
421	20240220	120400	488821236	1849	1849	1849	1849	0
422	20240220	120300	488821236	1849	1845	1849	1845	401
423	20240220	120200	488080787	1841	1844	1844	1841	1259
424	20240220	120100	485759838	1844	1844	1844	1844	207
425	20240220	120000	485378130	1845	1845	1845	1845	100
426	20240220	115900	485193630	1843	1843	1843	1843	0
427	20240220	115800	485193630	1843	1843	1843	1843	57
428	20240220	115700	485088579	1843	1845	1845	1843	1245
429	20240220	115600	482793102	1845	1845	1845	1845	6
430	20240220	115500	482782032	1850	1850	1850	1850	80
431	20240220	115400	482634032	1850	1845	1850	1845	87
432	20240220	115300	482473267	1844	1844	1844	1844	0
433	20240220	115200	482473267	1844	1844	1844	1844	100
434	20240220	115100	482288867	1844	1844	1844	1844	0
435	20240220	115000	482288867	1844	1844	1844	1844	50
436	20240220	114900	482196667	1845	1845	1845	1845	0
437	20240220	114800	482196667	1845	1845	1845	1845	163
438	20240220	114700	481895932	1844	1845	1846	1844	848
439	20240220	114600	480331683	1850	1850	1850	1850	1
440	20240220	114500	480329833	1850	1850	1850	1850	1002
441	20240220	114400	478476133	1850	1845	1850	1845	1038
442	20240220	114300	476558592	1845	1845	1845	1845	0
443	20240220	114200	476558592	1845	1845	1845	1845	3192
444	20240220	114100	470669352	1846	1845	1846	1845	96
445	20240220	114000	470492228	1845	1846	1846	1845	2510
446	20240220	113900	465860957	1846	1846	1846	1846	0
447	20240220	113800	465860957	1846	1846	1846	1846	7
448	20240220	113700	465848035	1846	1846	1848	1846	8
449	20240220	113600	465833265	1845	1845	1845	1845	164
450	20240220	113500	465530685	1845	1845	1845	1845	20
451	20240220	113400	465493785	1845	1845	1845	1845	0
452	20240220	113300	465493785	1845	1845	1845	1845	10
453	20240220	113200	465475335	1844	1844	1844	1844	189
454	20240220	113100	465126819	1842	1842	1842	1842	1
455	20240220	113000	465124977	1844	1844	1844	1844	3583
456	20240220	112900	458517925	1844	1844	1844	1844	5
457	20240220	112800	458508705	1844	1844	1844	1844	100
458	20240220	112700	458324305	1844	1844	1845	1844	1629
459	20240220	112600	455320423	1844	1843	1844	1843	200
460	20240220	112500	454951769	1843	1843	1843	1843	10
461	20240220	112400	454933339	1844	1844	1844	1844	0
462	20240220	112300	454933339	1844	1844	1844	1844	115
463	20240220	112200	454721279	1840	1840	1840	1840	56
464	20240220	112100	454618239	1844	1844	1844	1844	0
465	20240220	112000	454618239	1844	1844	1844	1844	0
466	20240220	111900	454618239	1844	1844	1844	1844	1
467	20240220	111800	454616395	1850	1850	1850	1840	1024
468	20240220	111700	452722013	1839	1839	1839	1839	0
469	20240220	111600	452722013	1839	1852	1852	1838	1811
470	20240220	111500	449391937	1845	1845	1845	1845	176
471	20240220	111400	449067217	1845	1845	1845	1845	10
472	20240220	111300	449048767	1845	1845	1845	1845	1
473	20240220	111200	449046922	1837	1837	1837	1837	0
474	20240220	111100	449046922	1837	1837	1837	1837	0
475	20240220	111000	449046922	1837	1843	1845	1837	3737
476	20240220	110900	442181787	1837	1837	1838	1837	4976
477	20240220	110800	433040700	1837	1838	1838	1837	659
478	20240220	110700	431830115	1837	1839	1839	1837	4491
479	20240220	110600	423576374	1839	1839	1839	1838	534
480	20240220	110500	422594393	1838	1839	1839	1838	3016
481	20240220	110400	417048961	1838	1839	1839	1838	400
482	20240220	110300	416313759	1838	1840	1847	1836	1368
483	20240220	110200	413799215	1840	1845	1845	1840	12295
484	20240220	110100	391170209	1845	1847	1847	1841	21350
485	20240220	110000	351831046	1853	1853	1853	1846	5
486	20240220	105900	351821802	1845	1847	1847	1845	4406
487	20240220	105800	343691854	1847	1849	1849	1847	2488
488	20240220	105700	339095089	1854	1854	1854	1854	1
489	20240220	105600	339093235	1849	1854	1854	1849	61
490	20240220	105500	338980441	1845	1850	1850	1845	12000
491	20240220	105400	316812544	1850	1853	1853	1850	3000
492	20240220	105300	311260738	1850	1856	1856	1850	7801
493	20240220	105200	296822547	1854	1854	1854	1854	0
494	20240220	105100	296822547	1854	1854	1854	1854	1
495	20240220	105000	296820693	1857	1857	1857	1857	851
496	20240220	104900	295240386	1852	1856	1856	1852	2040
497	20240220	104800	291459214	1857	1857	1857	1857	10
498	20240220	104700	291440644	1856	1856	1856	1856	1000
499	20240220	104600	289584644	1857	1857	1857	1857	0
500	20240220	104500	289584644	1857	1856	1857	1856	57
501	20240220	104400	289478825	1857	1856	1857	1856	459
502	20240220	104300	288626651	1857	1857	1857	1857	0
503	20240220	104200	288626651	1857	1857	1857	1857	2
504	20240220	104100	288622937	1857	1857	1857	1857	0
505	20240220	104000	288622937	1857	1859	1859	1857	181
506	20240220	103900	288286687	1858	1858	1858	1858	1100
507	20240220	103800	286242887	1858	1858	1858	1858	0
508	20240220	103700	286242887	1858	1858	1858	1858	0
509	20240220	103600	286242887	1858	1859	1859	1858	301
510	20240220	103500	285683529	1859	1859	1859	1859	150
511	20240220	103400	285404679	1859	1859	1859	1859	1173
512	20240220	103300	283224072	1860	1860	1860	1860	10
513	20240220	103200	283205472	1860	1860	1860	1860	674
514	20240220	103100	281951832	1860	1860	1860	1860	90
515	20240220	103000	281784432	1862	1862	1862	1862	105
516	20240220	102900	281588922	1862	1862	1862	1862	80
517	20240220	102800	281439962	1862	1862	1862	1860	6641
518	20240220	102700	269081966	1862	1863	1863	1862	590
519	20240220	102600	267983376	1864	1864	1864	1864	0
520	20240220	102500	267983376	1864	1864	1864	1863	130
521	20240220	102400	267741066	1864	1864	1864	1864	0
522	20240220	102300	267741066	1864	1864	1864	1864	1
523	20240220	102200	267739202	1865	1865	1865	1865	0
524	20240220	102100	267739202	1865	1865	1865	1865	30
525	20240220	102000	267683252	1862	1862	1862	1862	1
526	20240220	101900	267681390	1866	1866	1866	1866	0
527	20240220	101800	267681390	1866	1866	1866	1866	1
528	20240220	101700	267679524	1866	1865	1866	1865	21
529	20240220	101600	267640358	1861	1864	1864	1861	347
530	20240220	101500	266994208	1867	1867	1867	1864	1092
531	20240220	101400	264957261	1869	1869	1869	1869	0
532	20240220	101300	264957261	1869	1869	1869	1869	0
533	20240220	101200	264957261	1869	1869	1869	1869	0
534	20240220	101100	264957261	1869	1868	1869	1868	105
535	20240220	101000	264761116	1868	1869	1869	1868	40
536	20240220	100900	264686366	1869	1869	1869	1869	1
537	20240220	100800	264684497	1864	1861	1864	1861	3262
538	20240220	100700	258606485	1860	1860	1860	1860	536
539	20240220	100600	257609525	1861	1861	1861	1861	0
540	20240220	100500	257609525	1861	1861	1861	1861	5
541	20240220	100400	257600220	1861	1861	1861	1861	0
542	20240220	100300	257600220	1861	1859	1861	1859	1255
543	20240220	100200	255266679	1859	1859	1859	1859	1
544	20240220	100100	255264820	1860	1855	1860	1854	386
545	20240220	100000	254547456	1860	1860	1860	1855	1803
546	20240220	095900	251198542	1860	1860	1862	1860	324
547	20240220	095800	250595858	1861	1862	1862	1861	1250
548	20240220	095700	248269598	1862	1862	1862	1862	151
549	20240220	095600	247988436	1863	1863	1863	1863	1
550	20240220	095500	247986573	1860	1860	1860	1860	9
551	20240220	095400	247969833	1857	1857	1857	1857	0
552	20240220	095300	247969833	1857	1861	1861	1857	3178
553	20240220	095200	242059016	1860	1860	1860	1860	0
554	20240220	095100	242059016	1860	1864	1864	1860	1474
555	20240220	095000	239316040	1864	1864	1865	1864	629
556	20240220	094900	238143495	1861	1858	1861	1858	987
557	20240220	094800	236307043	1858	1857	1858	1857	1341
558	20240220	094700	233815598	1859	1848	1859	1848	729
559	20240220	094600	232467754	1848	1854	1860	1848	7
560	20240220	094500	232454800	1860	1847	1864	1847	472
561	20240220	094400	231580659	1846	1855	1855	1846	3000
562	20240220	094300	226029902	1867	1869	1869	1867	511
563	20240220	094200	225075360	1853	1865	1865	1853	3908
564	20240220	094100	217814306	1870	1863	1870	1863	1079
565	20240220	094000	215802529	1853	1855	1863	1851	481
566	20240220	093900	214911972	1858	1855	1863	1850	10729
567	20240220	093800	195048891	1860	1865	1865	1860	2367
568	20240220	093700	190643765	1865	1862	1867	1861	748
569	20240220	093600	189249364	1862	1867	1867	1861	1018
570	20240220	093500	187354783	1861	1868	1868	1861	151
571	20240220	093400	187073759	1868	1867	1871	1867	49
572	20240220	093300	186982232	1853	1866	1866	1853	20000
573	20240220	093200	149832209	1874	1874	1874	1865	2003
574	20240220	093100	146096587	1873	1873	1873	1870	2423
575	20240220	093000	141559208	1860	1863	1865	1860	1593
576	20240220	092900	138589568	1859	1859	1862	1859	2299
577	20240220	092800	134311833	1862	1858	1862	1858	2
578	20240220	092700	134308113	1862	1859	1862	1858	57
579	20240220	092600	134202148	1859	1858	1859	1858	661
580	20240220	092500	132973949	1858	1858	1858	1858	1
581	20240220	092400	132972091	1864	1860	1864	1856	3599
582	20240220	092300	126284091	1860	1861	1861	1860	1526
583	20240220	092200	123445721	1860	1864	1864	1860	14367
584	20240220	092100	96699384	1865	1867	1867	1865	2277
585	20240220	092000	92451923	1868	1873	1873	1868	103
586	20240220	091900	92259501	1866	1865	1866	1865	1205
587	20240220	091800	90012032	1866	1866	1866	1866	1401
588	20240220	091700	87397766	1866	1867	1867	1866	1250
589	20240220	091600	85064666	1867	1866	1867	1866	2000
590	20240220	091500	81331666	1874	1874	1874	1866	102
591	20240220	091400	81141318	1874	1873	1874	1871	105
592	20240220	091300	80944649	1866	1867	1873	1866	2483
593	20240220	091200	76308591	1869	1866	1869	1866	3227
594	20240220	091100	70286328	1868	1866	1869	1866	1280
595	20240220	091000	67895018	1869	1867	1869	1866	673
596	20240220	090900	66638442	1863	1871	1871	1863	12712
597	20240220	090800	42906509	1873	1874	1874	1872	1255
598	20240220	090700	40555824	1874	1877	1877	1873	1561
599	20240220	090600	37630514	1871	1869	1872	1869	934
600	20240220	090500	35884436	1869	1870	1871	1869	1070
601	20240220	090400	33883288	1870	1870	1872	1870	1219
602	20240220	090300	31603756	1872	1872	1872	1870	1630
603	20240220	090200	28553224	1872	1880	1880	1872	1518
604	20240220	090100	25710687	1872	1872	1872	1872	10803
605	20240220	090000	5487471	1880	1885	1885	1873	2923