KissMeData/032580/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191300	635676618	1626	1626	1626	1626	11840
3	20240219	191200	635676618	1626	1626	1626	1626	0
4	20240219	191100	635676618	1626	1626	1626	1626	0
5	20240219	191000	635676618	1626	1626	1626	1626	0
6	20240219	190900	635676618	1626	1626	1626	1626	0
7	20240219	190800	635676618	1626	1626	1626	1626	0
8	20240219	190700	635676618	1626	1626	1626	1626	0
9	20240219	190600	635676618	1626	1626	1626	1626	0
10	20240219	190500	635676618	1626	1626	1626	1626	0
11	20240219	190400	635676618	1626	1626	1626	1626	0
12	20240219	190300	635676618	1626	1626	1626	1626	0
13	20240219	190200	635676618	1626	1626	1626	1626	0
14	20240219	190100	635676618	1626	1626	1626	1626	0
15	20240219	190000	635676618	1626	1626	1626	1626	0
16	20240219	185900	635676618	1626	1626	1626	1626	0
17	20240219	185800	635676618	1626	1626	1626	1626	0
18	20240219	185700	635676618	1626	1626	1626	1626	0
19	20240219	185600	635676618	1626	1626	1626	1626	0
20	20240219	185500	635676618	1626	1626	1626	1626	0
21	20240219	185400	635676618	1626	1626	1626	1626	0
22	20240219	185300	635676618	1626	1626	1626	1626	0
23	20240219	185200	635676618	1626	1626	1626	1626	0
24	20240219	185100	635676618	1626	1626	1626	1626	0
25	20240219	185000	635676618	1626	1626	1626	1626	0
26	20240219	184900	635676618	1626	1626	1626	1626	0
27	20240219	184800	635676618	1626	1626	1626	1626	0
28	20240219	184700	635676618	1626	1626	1626	1626	0
29	20240219	184600	635676618	1626	1626	1626	1626	0
30	20240219	184500	635676618	1626	1626	1626	1626	0
31	20240219	184400	635676618	1626	1626	1626	1626	0
32	20240219	184300	635676618	1626	1626	1626	1626	11840
33	20240219	184200	635676618	1626	1626	1626	1626	0
34	20240219	184100	635676618	1626	1626	1626	1626	0
35	20240219	184000	635676618	1626	1626	1626	1626	0
36	20240219	183900	635676618	1626	1626	1626	1626	0
37	20240219	183800	635676618	1626	1626	1626	1626	0
38	20240219	183700	635676618	1626	1626	1626	1626	0
39	20240219	183600	635676618	1626	1626	1626	1626	0
40	20240219	183500	635676618	1626	1626	1626	1626	0
41	20240219	183400	635676618	1626	1626	1626	1626	0
42	20240219	183300	635676618	1626	1626	1626	1626	0
43	20240219	183200	635676618	1626	1626	1626	1626	0
44	20240219	183100	635676618	1626	1626	1626	1626	0
45	20240219	183000	635676618	1626	1626	1626	1626	0
46	20240219	182900	635676618	1626	1626	1626	1626	0
47	20240219	182800	635676618	1626	1626	1626	1626	0
48	20240219	182700	635676618	1626	1626	1626	1626	0
49	20240219	182600	635676618	1626	1626	1626	1626	0
50	20240219	182500	635676618	1626	1626	1626	1626	0
51	20240219	182400	635676618	1626	1626	1626	1626	0
52	20240219	182300	635676618	1626	1626	1626	1626	0
53	20240219	182200	635676618	1626	1626	1626	1626	0
54	20240219	182100	635676618	1626	1626	1626	1626	0
55	20240219	182000	635676618	1626	1626	1626	1626	0
56	20240219	181900	635676618	1626	1626	1626	1626	0
57	20240219	181800	635676618	1626	1626	1626	1626	0
58	20240219	181700	635676618	1626	1626	1626	1626	0
59	20240219	181600	635676618	1626	1626	1626	1626	0
60	20240219	181500	635676618	1626	1626	1626	1626	0
61	20240219	181400	635676618	1626	1626	1626	1626	0
62	20240219	181300	635676618	1626	1626	1626	1626	11840
63	20240219	181200	635676618	1626	1626	1626	1626	0
64	20240219	181100	635676618	1626	1626	1626	1626	0
65	20240219	181000	635676618	1626	1626	1626	1626	0
66	20240219	180900	635676618	1626	1626	1626	1626	0
67	20240219	180800	635676618	1626	1626	1626	1626	0
68	20240219	180700	635676618	1626	1626	1626	1626	0
69	20240219	180600	635676618	1626	1626	1626	1626	0
70	20240219	180500	635676618	1626	1626	1626	1626	0
71	20240219	180400	635676618	1626	1626	1626	1626	0
72	20240219	180300	635676618	1626	1626	1626	1626	0
73	20240219	180200	635676618	1626	1626	1626	1626	0
74	20240219	180100	635676618	1626	1626	1626	1626	0
75	20240219	180000	635676618	1626	1626	1626	1626	0
76	20240219	175900	635676618	1626	1626	1626	1626	0
77	20240219	175800	635676618	1626	1626	1626	1626	0
78	20240219	175700	635676618	1626	1626	1626	1626	0
79	20240219	175600	635676618	1626	1626	1626	1626	0
80	20240219	175500	635676618	1626	1626	1626	1626	0
81	20240219	175400	635676618	1626	1626	1626	1626	0
82	20240219	175300	635676618	1626	1626	1626	1626	0
83	20240219	175200	635676618	1626	1626	1626	1626	0
84	20240219	175100	635676618	1626	1626	1626	1626	0
85	20240219	175000	635676618	1626	1626	1626	1626	0
86	20240219	174900	635676618	1626	1626	1626	1626	0
87	20240219	174800	635676618	1626	1626	1626	1626	0
88	20240219	174700	635676618	1626	1626	1626	1626	0
89	20240219	174600	635676618	1626	1626	1626	1626	0
90	20240219	174500	635676618	1626	1626	1626	1626	0
91	20240219	174400	635676618	1626	1626	1626	1626	0
92	20240219	174300	635676618	1626	1626	1626	1626	11840
93	20240219	174200	635676618	1626	1626	1626	1626	0
94	20240219	174100	635676618	1626	1626	1626	1626	0
95	20240219	174000	635676618	1626	1626	1626	1626	0
96	20240219	173900	635676618	1626	1626	1626	1626	0
97	20240219	173800	635676618	1626	1626	1626	1626	0
98	20240219	173700	635676618	1626	1626	1626	1626	0
99	20240219	173600	635676618	1626	1626	1626	1626	0
100	20240219	173500	635676618	1626	1626	1626	1626	0
101	20240219	173400	635676618	1626	1626	1626	1626	0
102	20240219	173300	635676618	1626	1626	1626	1626	0
103	20240219	173200	635676618	1626	1626	1626	1626	0
104	20240219	173100	635676618	1626	1626	1626	1626	0
105	20240219	173000	635676618	1626	1626	1626	1626	0
106	20240219	172900	635676618	1626	1626	1626	1626	0
107	20240219	172800	635676618	1626	1626	1626	1626	0
108	20240219	172700	635676618	1626	1626	1626	1626	0
109	20240219	172600	635676618	1626	1626	1626	1626	0
110	20240219	172500	635676618	1626	1626	1626	1626	0
111	20240219	172400	635676618	1626	1626	1626	1626	0
112	20240219	172300	635676618	1626	1626	1626	1626	0
113	20240219	172200	635676618	1626	1626	1626	1626	0
114	20240219	172100	635676618	1626	1626	1626	1626	0
115	20240219	172000	635676618	1626	1626	1626	1626	0
116	20240219	171900	635676618	1626	1626	1626	1626	0
117	20240219	171800	635676618	1626	1626	1626	1626	0
118	20240219	171700	635676618	1626	1626	1626	1626	0
119	20240219	171600	635676618	1626	1626	1626	1626	0
120	20240219	171500	635676618	1626	1626	1626	1626	0
121	20240219	171400	635676618	1626	1626	1626	1626	0
122	20240219	171300	635676618	1626	1626	1626	1626	11840
123	20240219	171200	635676618	1626	1626	1626	1626	0
124	20240219	171100	635676618	1626	1626	1626	1626	0
125	20240219	171000	635676618	1626	1626	1626	1626	0
126	20240219	170900	635676618	1626	1626	1626	1626	0
127	20240219	170800	635676618	1626	1626	1626	1626	0
128	20240219	170700	635676618	1626	1626	1626	1626	0
129	20240219	170600	635676618	1626	1626	1626	1626	0
130	20240219	170500	635676618	1626	1626	1626	1626	0
131	20240219	170400	635676618	1626	1626	1626	1626	0
132	20240219	170300	635676618	1626	1626	1626	1626	0
133	20240219	170200	635676618	1626	1626	1626	1626	0
134	20240219	170100	635676618	1626	1626	1626	1626	0
135	20240219	170000	635676618	1626	1626	1626	1626	0
136	20240219	165900	635676618	1626	1626	1626	1626	0
137	20240219	165800	635676618	1626	1626	1626	1626	0
138	20240219	165700	635676618	1626	1626	1626	1626	0
139	20240219	165600	635676618	1626	1626	1626	1626	0
140	20240219	165500	635676618	1626	1626	1626	1626	0
141	20240219	165400	635676618	1626	1626	1626	1626	0
142	20240219	165300	635676618	1626	1626	1626	1626	0
143	20240219	165200	635676618	1626	1626	1626	1626	0
144	20240219	165100	635676618	1626	1626	1626	1626	0
145	20240219	165000	635676618	1626	1626	1626	1626	0
146	20240219	164900	635676618	1626	1626	1626	1626	0
147	20240219	164800	635676618	1626	1626	1626	1626	0
148	20240219	164700	635676618	1626	1626	1626	1626	0
149	20240219	164600	635676618	1626	1626	1626	1626	0
150	20240219	164500	635676618	1626	1626	1626	1626	0
151	20240219	164400	635676618	1626	1626	1626	1626	0
152	20240219	164300	635676618	1626	1626	1626	1626	11840
153	20240219	164200	635676618	1626	1626	1626	1626	0
154	20240219	164100	635676618	1626	1626	1626	1626	0
155	20240219	164000	635676618	1626	1626	1626	1626	0
156	20240219	163900	635676618	1626	1626	1626	1626	0
157	20240219	163800	635676618	1626	1626	1626	1626	0
158	20240219	163700	635676618	1626	1626	1626	1626	0
159	20240219	163600	635676618	1626	1626	1626	1626	0
160	20240219	163500	635676618	1626	1626	1626	1626	0
161	20240219	163400	635676618	1626	1626	1626	1626	0
162	20240219	163300	635676618	1626	1626	1626	1626	0
163	20240219	163200	635676618	1626	1626	1626	1626	0
164	20240219	163100	635676618	1626	1626	1626	1626	0
165	20240219	163000	635676618	1626	1626	1626	1626	0
166	20240219	162900	635676618	1626	1626	1626	1626	0
167	20240219	162800	635676618	1626	1626	1626	1626	0
168	20240219	162700	635676618	1626	1626	1626	1626	0
169	20240219	162600	635676618	1626	1626	1626	1626	0
170	20240219	162500	635676618	1626	1626	1626	1626	0
171	20240219	162400	635676618	1626	1626	1626	1626	0
172	20240219	162300	635676618	1626	1626	1626	1626	0
173	20240219	162200	635676618	1626	1626	1626	1626	0
174	20240219	162100	635676618	1626	1626	1626	1626	0
175	20240219	162000	635676618	1626	1626	1626	1626	0
176	20240219	161900	635676618	1626	1626	1626	1626	0
177	20240219	161800	635676618	1626	1626	1626	1626	0
178	20240219	161700	635676618	1626	1626	1626	1626	0
179	20240219	161600	635676618	1626	1626	1626	1626	0
180	20240219	161500	635676618	1626	1626	1626	1626	0
181	20240219	161400	635676618	1626	1626	1626	1626	0
182	20240219	161300	635676618	1626	1626	1626	1626	11840
183	20240219	161200	635676618	1626	1626	1626	1626	0
184	20240219	161100	635676618	1626	1626	1626	1626	0
185	20240219	161000	635676618	1626	1626	1626	1626	0
186	20240219	160900	635676618	1626	1626	1626	1626	0
187	20240219	160800	635676618	1626	1626	1626	1626	0
188	20240219	160700	635676618	1626	1626	1626	1626	0
189	20240219	160600	635676618	1626	1626	1626	1626	0
190	20240219	160500	635676618	1626	1626	1626	1626	0
191	20240219	160400	635676618	1626	1626	1626	1626	0
192	20240219	160300	635676618	1626	1626	1626	1626	0
193	20240219	160200	635676618	1626	1626	1626	1626	0
194	20240219	160100	635676618	1626	1626	1626	1626	0
195	20240219	160000	635676618	1626	1626	1626	1626	0
196	20240219	155900	635676618	1626	1626	1626	1626	0
197	20240219	155800	635676618	1626	1626	1626	1626	0
198	20240219	155700	635676618	1626	1626	1626	1626	0
199	20240219	155600	635676618	1626	1626	1626	1626	0
200	20240219	155500	635676618	1626	1626	1626	1626	0
201	20240219	155400	635676618	1626	1626	1626	1626	0
202	20240219	155300	635676618	1626	1626	1626	1626	0
203	20240219	155200	635676618	1626	1626	1626	1626	0
204	20240219	155100	635676618	1626	1626	1626	1626	0
205	20240219	155000	635676618	1626	1626	1626	1626	0
206	20240219	154900	635676618	1626	1626	1626	1626	0
207	20240219	154800	635676618	1626	1626	1626	1626	0
208	20240219	154700	635676618	1626	1626	1626	1626	0
209	20240219	154600	635676618	1626	1626	1626	1626	0
210	20240219	154500	635676618	1626	1626	1626	1626	0
211	20240219	154400	635676618	1626	1626	1626	1626	0
212	20240219	154300	635676618	1626	1626	1626	1626	11840
213	20240219	154200	635676618	1626	1626	1626	1626	0
214	20240219	154100	635676618	1626	1626	1626	1626	0
215	20240219	154000	635676618	1626	1626	1626	1626	0
216	20240219	153900	635676618	1626	1626	1626	1626	0
217	20240219	153800	635676618	1626	1626	1626	1626	0
218	20240219	153700	635676618	1626	1626	1626	1626	0
219	20240219	153600	635676618	1626	1626	1626	1626	0
220	20240219	153500	635676618	1626	1626	1626	1626	0
221	20240219	153400	635676618	1626	1626	1626	1626	0
222	20240219	153300	635676618	1626	1626	1626	1626	0
223	20240219	153200	635676618	1626	1626	1626	1626	0
224	20240219	153100	635676618	1626	1626	1626	1626	0
225	20240219	153000	635676618	1626	1626	1626	1626	11840
226	20240219	152900	616424778	1623	1623	1623	1623	0
227	20240219	152800	616424778	1623	1623	1623	1623	0
228	20240219	152700	616424778	1623	1623	1623	1623	0
229	20240219	152600	616424778	1623	1623	1623	1623	0
230	20240219	152500	616424778	1623	1623	1623	1623	0
231	20240219	152400	616424778	1623	1623	1623	1623	0
232	20240219	152300	616424778	1623	1623	1623	1623	0
233	20240219	152200	616424778	1623	1623	1623	1623	0
234	20240219	152100	616424778	1623	1623	1623	1623	0
235	20240219	152000	616424778	1623	1623	1623	1623	0
236	20240219	151900	616424778	1623	1621	1623	1621	4713
237	20240219	151800	608782482	1621	1621	1621	1621	110
238	20240219	151700	608604172	1621	1622	1622	1620	689
239	20240219	151600	607487816	1622	1620	1622	1620	868
240	20240219	151500	606081360	1622	1622	1622	1622	254
241	20240219	151400	605669372	1620	1622	1622	1620	1325
242	20240219	151300	603521096	1620	1622	1622	1620	2033
243	20240219	151200	600223888	1622	1622	1622	1622	94
244	20240219	151100	600071420	1622	1623	1624	1622	3099
245	20240219	151000	595043339	1623	1624	1624	1623	668
246	20240219	150900	593959007	1624	1624	1624	1624	62
247	20240219	150800	593858319	1626	1625	1626	1625	27
248	20240219	150700	593814418	1624	1623	1624	1623	641
249	20240219	150600	592774034	1621	1621	1621	1621	0
250	20240219	150500	592774034	1621	1626	1626	1621	5149
251	20240219	150400	584425046	1625	1621	1625	1621	10503
252	20240219	150300	567381189	1621	1619	1621	1619	7892
253	20240219	150200	554589170	1620	1620	1621	1620	2001
254	20240219	150100	551347549	1620	1620	1621	1620	6561
255	20240219	150000	540714168	1619	1618	1620	1618	10548
256	20240219	145900	523632115	1618	1617	1618	1617	1086
257	20240219	145800	521874980	1617	1617	1617	1617	211
258	20240219	145700	521533793	1617	1615	1617	1615	5633
259	20240219	145600	512425927	1616	1616	1616	1616	262
260	20240219	145500	512002535	1616	1617	1617	1616	1748
261	20240219	145400	509176027	1618	1616	1618	1616	4371
262	20240219	145300	502109354	1616	1616	1616	1616	985
263	20240219	145200	500517594	1615	1614	1615	1613	1341
264	20240219	145100	498351928	1614	1614	1614	1614	79
265	20240219	145000	498224422	1613	1613	1613	1613	12
266	20240219	144900	498205066	1613	1613	1613	1612	109
267	20240219	144800	498029250	1612	1612	1612	1612	300
268	20240219	144700	497545650	1613	1612	1613	1612	4
269	20240219	144600	497539201	1613	1613	1613	1613	0
270	20240219	144500	497539201	1613	1613	1613	1613	25
271	20240219	144400	497498876	1613	1613	1613	1612	1525
272	20240219	144300	495039071	1616	1614	1616	1613	1961
273	20240219	144200	491873863	1615	1615	1615	1615	2300
274	20240219	144100	488159363	1614	1612	1614	1612	266
275	20240219	144000	487730070	1613	1614	1614	1613	326
276	20240219	143900	487203922	1615	1615	1615	1615	50
277	20240219	143800	487123172	1615	1615	1615	1615	460
278	20240219	143700	486380272	1614	1614	1614	1614	1299
279	20240219	143600	484283686	1614	1614	1614	1614	131
280	20240219	143500	484072252	1614	1612	1614	1612	4314
281	20240219	143400	477113424	1610	1608	1610	1608	13500
282	20240219	143300	455391880	1608	1607	1608	1607	720
283	20240219	143200	454234709	1607	1607	1607	1607	0
284	20240219	143100	454234709	1607	1607	1607	1607	500
285	20240219	143000	453431209	1607	1607	1607	1607	1
286	20240219	142900	453429602	1602	1602	1602	1602	78
287	20240219	142800	453304646	1608	1608	1608	1608	0
288	20240219	142700	453304646	1608	1608	1608	1608	0
289	20240219	142600	453304646	1608	1602	1608	1602	502
290	20240219	142500	452500430	1608	1608	1608	1608	203
291	20240219	142400	452174006	1608	1608	1608	1608	200
292	20240219	142300	451852406	1608	1606	1608	1606	2626
293	20240219	142200	447634905	1605	1605	1605	1605	1157
294	20240219	142100	445777920	1605	1604	1605	1604	5060
295	20240219	142000	437657791	1600	1601	1601	1600	3801
296	20240219	141900	431575591	1600	1600	1600	1600	0
297	20240219	141800	431575591	1600	1600	1600	1600	444
298	20240219	141700	430865191	1601	1602	1602	1601	1000
299	20240219	141600	429263965	1605	1605	1605	1605	0
300	20240219	141500	429263965	1605	1605	1605	1605	2
301	20240219	141400	429260755	1605	1605	1605	1605	0
302	20240219	141300	429260755	1605	1605	1605	1605	0
303	20240219	141200	429260755	1605	1605	1605	1605	0
304	20240219	141100	429260755	1605	1605	1605	1605	7
305	20240219	141000	429249520	1602	1605	1605	1602	1000
306	20240219	140900	427646020	1605	1605	1605	1605	0
307	20240219	140800	427646020	1605	1605	1605	1605	0
308	20240219	140700	427646020	1605	1605	1605	1605	93
309	20240219	140600	427496755	1602	1602	1602	1602	16
310	20240219	140500	427471123	1605	1605	1605	1605	0
311	20240219	140400	427471123	1605	1605	1605	1605	1000
312	20240219	140300	425866123	1605	1605	1605	1605	0
313	20240219	140200	425866123	1605	1604	1605	1604	3231
314	20240219	140100	420683598	1604	1603	1604	1603	6
315	20240219	140000	420673979	1603	1603	1603	1603	0
316	20240219	135900	420673979	1603	1603	1603	1603	0
317	20240219	135800	420673979	1603	1603	1603	1603	1794
318	20240219	135700	417798197	1603	1603	1603	1603	0
319	20240219	135600	417798197	1603	1601	1603	1601	33
320	20240219	135500	417745362	1601	1601	1601	1601	862
321	20240219	135400	416365300	1602	1602	1602	1602	0
322	20240219	135300	416365300	1602	1603	1603	1602	630
323	20240219	135200	415355773	1603	1603	1603	1603	37
324	20240219	135100	415296462	1604	1603	1604	1603	192
325	20240219	135000	414988527	1604	1604	1604	1604	150
326	20240219	134900	414747927	1606	1606	1606	1606	0
327	20240219	134800	414747927	1606	1606	1606	1606	1
328	20240219	134700	414746321	1605	1605	1605	1605	2747
329	20240219	134600	410337386	1602	1602	1602	1602	0
330	20240219	134500	410337386	1602	1602	1602	1602	0
331	20240219	134400	410337386	1602	1602	1602	1602	1000
332	20240219	134300	408735386	1605	1605	1605	1605	0
333	20240219	134200	408735386	1605	1605	1605	1605	62
334	20240219	134100	408635876	1605	1605	1605	1605	0
335	20240219	134000	408635876	1605	1605	1605	1605	0
336	20240219	133900	408635876	1605	1605	1605	1605	0
337	20240219	133800	408635876	1605	1605	1605	1605	2
338	20240219	133700	408632666	1605	1605	1605	1605	1300
339	20240219	133600	406546166	1602	1602	1602	1602	0
340	20240219	133500	406546166	1602	1602	1602	1602	0
341	20240219	133400	406546166	1602	1602	1602	1602	0
342	20240219	133300	406546166	1602	1602	1602	1602	1
343	20240219	133200	406544564	1602	1602	1602	1602	22
344	20240219	133100	406509320	1602	1605	1605	1602	24
345	20240219	133000	406470869	1602	1604	1604	1602	584
346	20240219	132900	405534141	1605	1603	1605	1603	46
347	20240219	132800	405460357	1602	1602	1602	1602	67
348	20240219	132700	405353023	1601	1601	1601	1601	0
349	20240219	132600	405353023	1601	1601	1601	1601	2
350	20240219	132500	405349821	1601	1601	1601	1601	0
351	20240219	132400	405349821	1601	1602	1603	1601	337
352	20240219	132300	404809968	1602	1602	1602	1602	62
353	20240219	132200	404710644	1602	1602	1602	1602	0
354	20240219	132100	404710644	1602	1602	1602	1602	46
355	20240219	132000	404636952	1600	1600	1600	1600	500
356	20240219	131900	403836952	1598	1598	1598	1598	0
357	20240219	131800	403836952	1598	1598	1598	1598	0
358	20240219	131700	403836952	1598	1598	1598	1598	4814
359	20240219	131600	396144180	1598	1598	1598	1598	100
360	20240219	131500	395984380	1597	1598	1598	1597	292
361	20240219	131400	395517881	1598	1598	1598	1598	413
362	20240219	131300	394857907	1602	1602	1602	1602	0
363	20240219	131200	394857907	1602	1602	1602	1602	1
364	20240219	131100	394856305	1598	1598	1598	1598	726
365	20240219	131000	393696157	1598	1598	1598	1598	0
366	20240219	130900	393696157	1598	1598	1598	1598	36
367	20240219	130800	393638629	1597	1597	1597	1597	0
368	20240219	130700	393638629	1597	1597	1597	1597	1000
369	20240219	130600	392041629	1597	1597	1597	1597	494
370	20240219	130500	391252711	1602	1598	1602	1598	92
371	20240219	130400	391105691	1598	1598	1598	1598	10
372	20240219	130300	391089711	1598	1598	1598	1598	239
373	20240219	130200	390707789	1597	1597	1597	1597	30
374	20240219	130100	390659879	1598	1598	1598	1597	830
375	20240219	130000	389333567	1598	1598	1598	1598	0
376	20240219	125900	389333567	1598	1598	1598	1598	0
377	20240219	125800	389333567	1598	1600	1600	1598	500
378	20240219	125700	388534565	1600	1600	1600	1600	5
379	20240219	125600	388526565	1600	1598	1600	1598	732
380	20240219	125500	387355389	1598	1598	1598	1598	30
381	20240219	125400	387307449	1598	1598	1598	1598	477
382	20240219	125300	386545203	1598	1598	1598	1598	0
383	20240219	125200	386545203	1598	1598	1598	1598	0
384	20240219	125100	386545203	1598	1599	1599	1598	289
385	20240219	125000	386083376	1599	1599	1599	1599	0
386	20240219	124900	386083376	1599	1599	1599	1599	6
387	20240219	124800	386073782	1600	1600	1600	1600	204
388	20240219	124700	385747382	1600	1599	1600	1599	1766
389	20240219	124600	382923048	1599	1599	1599	1599	0
390	20240219	124500	382923048	1599	1600	1600	1599	5391
391	20240219	124400	374297517	1601	1605	1605	1601	20
392	20240219	124300	374265457	1601	1601	1601	1601	100
393	20240219	124200	374105357	1600	1604	1604	1600	2001
394	20240219	124100	370903753	1604	1604	1604	1604	10
395	20240219	124000	370887713	1600	1600	1600	1600	2
396	20240219	123900	370884513	1600	1601	1601	1600	332
397	20240219	123800	370353260	1608	1608	1608	1608	0
398	20240219	123700	370353260	1608	1608	1608	1608	4
399	20240219	123600	370346828	1608	1608	1608	1608	13
400	20240219	123500	370325924	1609	1607	1609	1607	1000
401	20240219	123400	368718170	1601	1602	1602	1601	4300
402	20240219	123300	361833785	1602	1602	1602	1602	1600
403	20240219	123200	359270585	1602	1602	1602	1602	0
404	20240219	123100	359270585	1602	1602	1602	1602	0
405	20240219	123000	359270585	1602	1602	1602	1602	5
406	20240219	122900	359262575	1602	1602	1602	1602	0
407	20240219	122800	359262575	1602	1602	1602	1602	0
408	20240219	122700	359262575	1602	1602	1602	1602	0
409	20240219	122600	359262575	1602	1602	1602	1602	0
410	20240219	122500	359262575	1602	1602	1602	1602	500
411	20240219	122400	358461575	1602	1602	1602	1602	0
412	20240219	122300	358461575	1602	1602	1602	1602	300
413	20240219	122200	357980975	1609	1609	1609	1609	80
414	20240219	122100	357852255	1610	1610	1610	1610	0
415	20240219	122000	357852255	1610	1610	1610	1610	0
416	20240219	121900	357852255	1610	1610	1610	1610	0
417	20240219	121800	357852255	1610	1610	1610	1610	0
418	20240219	121700	357852255	1610	1610	1610	1610	0
419	20240219	121600	357852255	1610	1610	1610	1610	0
420	20240219	121500	357852255	1610	1610	1610	1610	1
421	20240219	121400	357850645	1610	1610	1610	1610	12
422	20240219	121300	357831325	1611	1611	1611	1611	0
423	20240219	121200	357831325	1611	1611	1611	1611	0
424	20240219	121100	357831325	1611	1611	1611	1611	0
425	20240219	121000	357831325	1611	1611	1611	1611	0
426	20240219	120900	357831325	1611	1611	1611	1611	1
427	20240219	120800	357829714	1600	1608	1608	1600	12000
428	20240219	120700	338589076	1612	1612	1612	1612	1
429	20240219	120600	338587464	1612	1612	1612	1612	10
430	20240219	120500	338571344	1612	1612	1612	1612	0
431	20240219	120400	338571344	1612	1612	1612	1612	47
432	20240219	120300	338495580	1611	1609	1611	1608	968
433	20240219	120200	336939011	1610	1610	1610	1610	5755
434	20240219	120100	327673461	1610	1610	1610	1610	302
435	20240219	120000	327187241	1610	1610	1610	1610	0
436	20240219	115900	327187241	1610	1610	1610	1610	329
437	20240219	115800	326657551	1610	1610	1610	1610	2
438	20240219	115700	326654331	1610	1610	1610	1610	0
439	20240219	115600	326654331	1610	1610	1610	1610	0
440	20240219	115500	326654331	1610	1610	1610	1610	0
441	20240219	115400	326654331	1610	1610	1610	1610	0
442	20240219	115300	326654331	1610	1610	1610	1610	1
443	20240219	115200	326652721	1610	1610	1610	1610	3
444	20240219	115100	326647891	1610	1610	1610	1610	422
445	20240219	115000	325968471	1613	1613	1613	1613	100
446	20240219	114900	325807171	1613	1613	1613	1613	0
447	20240219	114800	325807171	1613	1613	1613	1613	30
448	20240219	114700	325758781	1613	1613	1613	1613	0
449	20240219	114600	325758781	1613	1613	1613	1613	170
450	20240219	114500	325484571	1613	1612	1613	1612	33
451	20240219	114400	325431352	1613	1612	1613	1612	620
452	20240219	114300	324431792	1612	1612	1612	1612	0
453	20240219	114200	324431792	1612	1611	1612	1611	1306
454	20240219	114100	322326820	1611	1608	1611	1608	152
455	20240219	114000	322082179	1607	1607	1607	1607	741
456	20240219	113900	320891392	1607	1607	1607	1607	0
457	20240219	113800	320891392	1607	1607	1607	1607	0
458	20240219	113700	320891392	1607	1605	1607	1605	1961
459	20240219	113600	317742723	1605	1605	1605	1605	2
460	20240219	113500	317739513	1605	1605	1605	1601	1910
461	20240219	113400	314680433	1605	1605	1605	1605	70
462	20240219	113300	314568083	1605	1605	1605	1605	705
463	20240219	113200	313436558	1605	1605	1605	1605	1800
464	20240219	113100	310547558	1601	1601	1601	1601	0
465	20240219	113000	310547558	1601	1601	1601	1601	454
466	20240219	112900	309820704	1601	1601	1601	1601	30
467	20240219	112800	309772674	1601	1601	1601	1601	500
468	20240219	112700	308972174	1601	1601	1601	1601	0
469	20240219	112600	308972174	1601	1601	1601	1601	1616
470	20240219	112500	306384958	1601	1601	1601	1601	0
471	20240219	112400	306384958	1601	1601	1601	1601	0
472	20240219	112300	306384958	1601	1601	1601	1601	0
473	20240219	112200	306384958	1601	1605	1605	1601	101
474	20240219	112100	306223253	1601	1604	1605	1601	150
475	20240219	112000	305982949	1601	1601	1601	1601	45
476	20240219	111900	305910904	1605	1605	1605	1605	100
477	20240219	111800	305750404	1601	1604	1604	1601	324
478	20240219	111700	305230714	1605	1605	1605	1605	334
479	20240219	111600	304694644	1604	1605	1605	1604	3261
480	20240219	111500	299462100	1605	1601	1605	1601	1004
481	20240219	111400	297850731	1601	1601	1601	1601	123
482	20240219	111300	297653808	1601	1601	1601	1601	2
483	20240219	111200	297650606	1605	1605	1605	1605	7
484	20240219	111100	297639371	1604	1604	1604	1604	62
485	20240219	111000	297539923	1604	1604	1604	1604	1
486	20240219	110900	297538319	1599	1599	1599	1599	0
487	20240219	110800	297538319	1599	1599	1599	1599	0
488	20240219	110700	297538319	1599	1599	1599	1599	0
489	20240219	110600	297538319	1599	1599	1599	1599	8
490	20240219	110500	297525527	1599	1599	1599	1599	61
491	20240219	110400	297427988	1599	1599	1599	1599	1
492	20240219	110300	297426389	1599	1599	1599	1599	4
493	20240219	110200	297419993	1598	1598	1598	1598	0
494	20240219	110100	297419993	1598	1601	1601	1598	500
495	20240219	110000	296619661	1601	1601	1601	1601	0
496	20240219	105900	296619661	1601	1601	1601	1601	7
497	20240219	105800	296608454	1600	1601	1601	1600	5393
498	20240219	105700	287979639	1600	1600	1600	1600	0
499	20240219	105600	287979639	1600	1600	1600	1600	10
500	20240219	105500	287963639	1600	1607	1607	1600	1951
501	20240219	105400	284838600	1607	1606	1607	1606	13
502	20240219	105300	284817720	1607	1607	1607	1607	0
503	20240219	105200	284817720	1607	1607	1607	1607	0
504	20240219	105100	284817720	1607	1607	1607	1607	0
505	20240219	105000	284817720	1607	1607	1607	1607	1
506	20240219	104900	284816113	1604	1601	1604	1601	475
507	20240219	104800	284054567	1600	1602	1602	1600	687
508	20240219	104700	282954685	1601	1601	1601	1601	0
509	20240219	104600	282954685	1601	1601	1601	1601	2119
510	20240219	104500	279562166	1599	1599	1599	1599	0
511	20240219	104400	279562166	1599	1599	1599	1599	50
512	20240219	104300	279482216	1603	1599	1603	1599	901
513	20240219	104200	278041513	1599	1599	1599	1599	2000
514	20240219	104100	274843513	1600	1600	1600	1600	3100
515	20240219	104000	269883513	1600	1603	1603	1600	1604
516	20240219	103900	267315721	1603	1612	1612	1603	143
517	20240219	103800	267086105	1612	1612	1612	1612	50
518	20240219	103700	267005505	1612	1606	1612	1599	6012
519	20240219	103600	257380672	1615	1615	1615	1615	0
520	20240219	103500	257380672	1615	1615	1616	1615	1372
521	20240219	103400	255163735	1613	1616	1617	1613	1447
522	20240219	103300	252827729	1617	1614	1617	1614	8165
523	20240219	103200	239646342	1613	1601	1613	1601	1640
524	20240219	103100	237001684	1609	1609	1609	1609	3599
525	20240219	103000	231210893	1608	1608	1608	1608	3030
526	20240219	102900	226338653	1599	1599	1599	1599	0
527	20240219	102800	226338653	1599	1599	1609	1599	1102
528	20240219	102700	224576545	1609	1608	1609	1600	1901
529	20240219	102600	221534496	1609	1609	1609	1609	1
530	20240219	102500	221532887	1608	1608	1608	1608	1100
531	20240219	102400	219764087	1599	1599	1599	1599	0
532	20240219	102300	219764087	1599	1599	1599	1599	99
533	20240219	102200	219605786	1610	1610	1610	1610	312
534	20240219	102100	219103466	1610	1610	1610	1610	20
535	20240219	102000	219071266	1599	1601	1601	1599	1200
536	20240219	101900	217151664	1606	1608	1608	1606	80
537	20240219	101800	217023104	1607	1600	1607	1600	188
538	20240219	101700	216721118	1605	1605	1605	1605	0
539	20240219	101600	216721118	1605	1605	1605	1605	20
540	20240219	101500	216689018	1603	1600	1604	1596	5702
541	20240219	101400	207575476	1605	1603	1608	1599	3366
542	20240219	101300	202188464	1600	1604	1608	1600	3153
543	20240219	101200	197135151	1605	1600	1605	1600	378
544	20240219	101100	196528521	1599	1599	1599	1599	0
545	20240219	101000	196528521	1599	1599	1600	1599	111
546	20240219	100900	196351022	1599	1599	1599	1599	0
547	20240219	100800	196351022	1599	1607	1607	1599	2003
548	20240219	100700	193147973	1608	1605	1612	1600	4010
549	20240219	100600	186729603	1605	1606	1606	1605	2003
550	20240219	100500	183514427	1614	1614	1614	1614	2
551	20240219	100400	183511199	1614	1614	1614	1614	2
552	20240219	100300	183507971	1606	1606	1606	1606	0
553	20240219	100200	183507971	1606	1608	1614	1606	7101
554	20240219	100100	172100774	1607	1607	1607	1607	0
555	20240219	100000	172100774	1607	1616	1616	1607	9000
556	20240219	095900	157595348	1620	1614	1620	1614	389
557	20240219	095800	156967472	1614	1618	1621	1614	9361
558	20240219	095700	141808333	1618	1617	1618	1617	5214
559	20240219	095600	133373199	1617	1612	1617	1612	8213
560	20240219	095500	120111251	1613	1612	1613	1608	3860
561	20240219	095400	113900182	1608	1611	1613	1607	2925
562	20240219	095300	109184915	1610	1610	1610	1606	1700
563	20240219	095200	106449915	1611	1610	1611	1610	1836
564	20240219	095100	103493604	1610	1605	1610	1605	2981
565	20240219	095000	98702277	1605	1605	1605	1605	0
566	20240219	094900	98702277	1605	1600	1605	1599	364
567	20240219	094800	98120153	1605	1600	1605	1599	501
568	20240219	094700	97318966	1602	1601	1602	1594	2234
569	20240219	094600	93746412	1601	1601	1601	1601	26
570	20240219	094500	93704786	1601	1601	1601	1601	2
571	20240219	094400	93701584	1594	1600	1601	1594	3935
572	20240219	094300	87407554	1599	1599	1599	1599	16
573	20240219	094200	87381970	1599	1599	1599	1599	1
574	20240219	094100	87380371	1599	1599	1599	1594	59
575	20240219	094000	87286240	1594	1599	1599	1593	912
576	20240219	093900	85832610	1599	1599	1599	1599	4
577	20240219	093800	85826214	1599	1600	1600	1599	13
578	20240219	093700	85805422	1599	1600	1600	1594	224
579	20240219	093600	85447143	1600	1600	1600	1600	0
580	20240219	093500	85447143	1600	1600	1600	1600	2
581	20240219	093400	85443943	1600	1599	1600	1599	12
582	20240219	093300	85424744	1600	1600	1601	1599	118
583	20240219	093200	85235985	1600	1592	1600	1592	54
584	20240219	093100	85149601	1595	1590	1595	1590	1528
585	20240219	093000	82714388	1593	1592	1593	1592	16
586	20240219	092900	82688915	1593	1593	1593	1593	430
587	20240219	092800	82003925	1594	1594	1594	1594	1
588	20240219	092700	82002331	1595	1595	1595	1595	1
589	20240219	092600	82000736	1595	1586	1595	1585	1212
590	20240219	092500	80079181	1593	1586	1593	1586	55
591	20240219	092400	79991944	1596	1595	1596	1595	1002
592	20240219	092300	78393753	1595	1595	1595	1595	1
593	20240219	092200	78392158	1590	1587	1590	1586	944
594	20240219	092100	76894189	1587	1589	1589	1587	1501
595	20240219	092000	74511800	1587	1591	1596	1587	6781
596	20240219	091900	63736265	1591	1593	1599	1590	10564
597	20240219	091800	46928383	1593	1593	1599	1593	702
598	20240219	091700	45808291	1594	1602	1607	1594	3943
599	20240219	091600	39502991	1601	1608	1608	1601	501
600	20240219	091500	38700883	1610	1612	1612	1609	501
601	20240219	091400	37894416	1612	1612	1612	1612	2001
602	20240219	091300	34668804	1613	1613	1613	1613	2001
603	20240219	091200	31441191	1613	1609	1613	1609	4995
604	20240219	091100	23399544	1601	1609	1609	1600	513
605	20240219	091000	22578154	1609	1609	1609	1609	11
606	20240219	090900	22560455	1610	1610	1610	1610	1801
607	20240219	090800	19660845	1610	1600	1610	1599	611
608	20240219	090700	18682633	1600	1610	1610	1599	1343
609	20240219	090600	16531231	1610	1604	1610	1604	4121
610	20240219	090500	9920709	1604	1599	1604	1599	560
611	20240219	090400	9024704	1599	1599	1599	1599	811
612	20240219	090300	7727915	1599	1599	1599	1599	248
613	20240219	090200	7331363	1599	1599	1599	1599	201
614	20240219	090100	7009964	1599	1599	1599	1599	5
615	20240219	090000	7001969	1591	1591	1600	1591	4389