KissMeData/159910/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	202200	4236156773	915	915	915	915	35979
3	20240219	202100	4236156773	915	915	915	915	0
4	20240219	202000	4236156773	915	915	915	915	0
5	20240219	201900	4236156773	915	915	915	915	0
6	20240219	201800	4236156773	915	915	915	915	0
7	20240219	201700	4236156773	915	915	915	915	0
8	20240219	201600	4236156773	915	915	915	915	0
9	20240219	201500	4236156773	915	915	915	915	0
10	20240219	201400	4236156773	915	915	915	915	0
11	20240219	201300	4236156773	915	915	915	915	0
12	20240219	201200	4236156773	915	915	915	915	0
13	20240219	201100	4236156773	915	915	915	915	0
14	20240219	201000	4236156773	915	915	915	915	0
15	20240219	200900	4236156773	915	915	915	915	0
16	20240219	200800	4236156773	915	915	915	915	0
17	20240219	200700	4236156773	915	915	915	915	0
18	20240219	200600	4236156773	915	915	915	915	0
19	20240219	200500	4236156773	915	915	915	915	0
20	20240219	200400	4236156773	915	915	915	915	0
21	20240219	200300	4236156773	915	915	915	915	0
22	20240219	200200	4236156773	915	915	915	915	0
23	20240219	200100	4236156773	915	915	915	915	0
24	20240219	200000	4236156773	915	915	915	915	0
25	20240219	195900	4236156773	915	915	915	915	0
26	20240219	195800	4236156773	915	915	915	915	0
27	20240219	195700	4236156773	915	915	915	915	0
28	20240219	195600	4236156773	915	915	915	915	0
29	20240219	195500	4236156773	915	915	915	915	0
30	20240219	195400	4236156773	915	915	915	915	0
31	20240219	195300	4236156773	915	915	915	915	0
32	20240219	195200	4236156773	915	915	915	915	35979
33	20240219	195100	4236156773	915	915	915	915	0
34	20240219	195000	4236156773	915	915	915	915	0
35	20240219	194900	4236156773	915	915	915	915	0
36	20240219	194800	4236156773	915	915	915	915	0
37	20240219	194700	4236156773	915	915	915	915	0
38	20240219	194600	4236156773	915	915	915	915	0
39	20240219	194500	4236156773	915	915	915	915	0
40	20240219	194400	4236156773	915	915	915	915	0
41	20240219	194300	4236156773	915	915	915	915	0
42	20240219	194200	4236156773	915	915	915	915	0
43	20240219	194100	4236156773	915	915	915	915	0
44	20240219	194000	4236156773	915	915	915	915	0
45	20240219	193900	4236156773	915	915	915	915	0
46	20240219	193800	4236156773	915	915	915	915	0
47	20240219	193700	4236156773	915	915	915	915	0
48	20240219	193600	4236156773	915	915	915	915	0
49	20240219	193500	4236156773	915	915	915	915	0
50	20240219	193400	4236156773	915	915	915	915	0
51	20240219	193300	4236156773	915	915	915	915	0
52	20240219	193200	4236156773	915	915	915	915	0
53	20240219	193100	4236156773	915	915	915	915	0
54	20240219	193000	4236156773	915	915	915	915	0
55	20240219	192900	4236156773	915	915	915	915	0
56	20240219	192800	4236156773	915	915	915	915	0
57	20240219	192700	4236156773	915	915	915	915	0
58	20240219	192600	4236156773	915	915	915	915	0
59	20240219	192500	4236156773	915	915	915	915	0
60	20240219	192400	4236156773	915	915	915	915	0
61	20240219	192300	4236156773	915	915	915	915	0
62	20240219	192200	4236156773	915	915	915	915	35979
63	20240219	192100	4236156773	915	915	915	915	0
64	20240219	192000	4236156773	915	915	915	915	0
65	20240219	191900	4236156773	915	915	915	915	0
66	20240219	191800	4236156773	915	915	915	915	0
67	20240219	191700	4236156773	915	915	915	915	0
68	20240219	191600	4236156773	915	915	915	915	0
69	20240219	191500	4236156773	915	915	915	915	0
70	20240219	191400	4236156773	915	915	915	915	0
71	20240219	191300	4236156773	915	915	915	915	0
72	20240219	191200	4236156773	915	915	915	915	0
73	20240219	191100	4236156773	915	915	915	915	0
74	20240219	191000	4236156773	915	915	915	915	0
75	20240219	190900	4236156773	915	915	915	915	0
76	20240219	190800	4236156773	915	915	915	915	0
77	20240219	190700	4236156773	915	915	915	915	0
78	20240219	190600	4236156773	915	915	915	915	0
79	20240219	190500	4236156773	915	915	915	915	0
80	20240219	190400	4236156773	915	915	915	915	0
81	20240219	190300	4236156773	915	915	915	915	0
82	20240219	190200	4236156773	915	915	915	915	0
83	20240219	190100	4236156773	915	915	915	915	0
84	20240219	190000	4236156773	915	915	915	915	0
85	20240219	185900	4236156773	915	915	915	915	0
86	20240219	185800	4236156773	915	915	915	915	0
87	20240219	185700	4236156773	915	915	915	915	0
88	20240219	185600	4236156773	915	915	915	915	0
89	20240219	185500	4236156773	915	915	915	915	0
90	20240219	185400	4236156773	915	915	915	915	0
91	20240219	185300	4236156773	915	915	915	915	0
92	20240219	185200	4236156773	915	915	915	915	35979
93	20240219	185100	4236156773	915	915	915	915	0
94	20240219	185000	4236156773	915	915	915	915	0
95	20240219	184900	4236156773	915	915	915	915	0
96	20240219	184800	4236156773	915	915	915	915	0
97	20240219	184700	4236156773	915	915	915	915	0
98	20240219	184600	4236156773	915	915	915	915	0
99	20240219	184500	4236156773	915	915	915	915	0
100	20240219	184400	4236156773	915	915	915	915	0
101	20240219	184300	4236156773	915	915	915	915	0
102	20240219	184200	4236156773	915	915	915	915	0
103	20240219	184100	4236156773	915	915	915	915	0
104	20240219	184000	4236156773	915	915	915	915	0
105	20240219	183900	4236156773	915	915	915	915	0
106	20240219	183800	4236156773	915	915	915	915	0
107	20240219	183700	4236156773	915	915	915	915	0
108	20240219	183600	4236156773	915	915	915	915	0
109	20240219	183500	4236156773	915	915	915	915	0
110	20240219	183400	4236156773	915	915	915	915	0
111	20240219	183300	4236156773	915	915	915	915	0
112	20240219	183200	4236156773	915	915	915	915	0
113	20240219	183100	4236156773	915	915	915	915	0
114	20240219	183000	4236156773	915	915	915	915	0
115	20240219	182900	4236156773	915	915	915	915	0
116	20240219	182800	4236156773	915	915	915	915	0
117	20240219	182700	4236156773	915	915	915	915	0
118	20240219	182600	4236156773	915	915	915	915	0
119	20240219	182500	4236156773	915	915	915	915	0
120	20240219	182400	4236156773	915	915	915	915	0
121	20240219	182300	4236156773	915	915	915	915	0
122	20240219	182200	4236156773	915	915	915	915	35979
123	20240219	182100	4236156773	915	915	915	915	0
124	20240219	182000	4236156773	915	915	915	915	0
125	20240219	181900	4236156773	915	915	915	915	0
126	20240219	181800	4236156773	915	915	915	915	0
127	20240219	181700	4236156773	915	915	915	915	0
128	20240219	181600	4236156773	915	915	915	915	0
129	20240219	181500	4236156773	915	915	915	915	0
130	20240219	181400	4236156773	915	915	915	915	0
131	20240219	181300	4236156773	915	915	915	915	0
132	20240219	181200	4236156773	915	915	915	915	0
133	20240219	181100	4236156773	915	915	915	915	0
134	20240219	181000	4236156773	915	915	915	915	0
135	20240219	180900	4236156773	915	915	915	915	0
136	20240219	180800	4236156773	915	915	915	915	0
137	20240219	180700	4236156773	915	915	915	915	0
138	20240219	180600	4236156773	915	915	915	915	0
139	20240219	180500	4236156773	915	915	915	915	0
140	20240219	180400	4236156773	915	915	915	915	0
141	20240219	180300	4236156773	915	915	915	915	0
142	20240219	180200	4236156773	915	915	915	915	0
143	20240219	180100	4236156773	915	915	915	915	0
144	20240219	180000	4236156773	915	915	915	915	0
145	20240219	175900	4236156773	915	915	915	915	0
146	20240219	175800	4236156773	915	915	915	915	0
147	20240219	175700	4236156773	915	915	915	915	0
148	20240219	175600	4236156773	915	915	915	915	0
149	20240219	175500	4236156773	915	915	915	915	0
150	20240219	175400	4236156773	915	915	915	915	0
151	20240219	175300	4236156773	915	915	915	915	0
152	20240219	175200	4236156773	915	915	915	915	35979
153	20240219	175100	4236156773	915	915	915	915	0
154	20240219	175000	4236156773	915	915	915	915	0
155	20240219	174900	4236156773	915	915	915	915	0
156	20240219	174800	4236156773	915	915	915	915	0
157	20240219	174700	4236156773	915	915	915	915	0
158	20240219	174600	4236156773	915	915	915	915	0
159	20240219	174500	4236156773	915	915	915	915	0
160	20240219	174400	4236156773	915	915	915	915	0
161	20240219	174300	4236156773	915	915	915	915	0
162	20240219	174200	4236156773	915	915	915	915	0
163	20240219	174100	4236156773	915	915	915	915	0
164	20240219	174000	4236156773	915	915	915	915	0
165	20240219	173900	4236156773	915	915	915	915	0
166	20240219	173800	4236156773	915	915	915	915	0
167	20240219	173700	4236156773	915	915	915	915	0
168	20240219	173600	4236156773	915	915	915	915	0
169	20240219	173500	4236156773	915	915	915	915	0
170	20240219	173400	4236156773	915	915	915	915	0
171	20240219	173300	4236156773	915	915	915	915	0
172	20240219	173200	4236156773	915	915	915	915	0
173	20240219	173100	4236156773	915	915	915	915	0
174	20240219	173000	4236156773	915	915	915	915	0
175	20240219	172900	4236156773	915	915	915	915	0
176	20240219	172800	4236156773	915	915	915	915	0
177	20240219	172700	4236156773	915	915	915	915	0
178	20240219	172600	4236156773	915	915	915	915	0
179	20240219	172500	4236156773	915	915	915	915	0
180	20240219	172400	4236156773	915	915	915	915	0
181	20240219	172300	4236156773	915	915	915	915	0
182	20240219	172200	4236156773	915	915	915	915	35979
183	20240219	172100	4236156773	915	915	915	915	0
184	20240219	172000	4236156773	915	915	915	915	0
185	20240219	171900	4236156773	915	915	915	915	0
186	20240219	171800	4236156773	915	915	915	915	0
187	20240219	171700	4236156773	915	915	915	915	0
188	20240219	171600	4236156773	915	915	915	915	0
189	20240219	171500	4236156773	915	915	915	915	0
190	20240219	171400	4236156773	915	915	915	915	0
191	20240219	171300	4236156773	915	915	915	915	0
192	20240219	171200	4236156773	915	915	915	915	0
193	20240219	171100	4236156773	915	915	915	915	0
194	20240219	171000	4236156773	915	915	915	915	0
195	20240219	170900	4236156773	915	915	915	915	0
196	20240219	170800	4236156773	915	915	915	915	0
197	20240219	170700	4236156773	915	915	915	915	0
198	20240219	170600	4236156773	915	915	915	915	0
199	20240219	170500	4236156773	915	915	915	915	0
200	20240219	170400	4236156773	915	915	915	915	0
201	20240219	170300	4236156773	915	915	915	915	0
202	20240219	170200	4236156773	915	915	915	915	0
203	20240219	170100	4236156773	915	915	915	915	0
204	20240219	170000	4236156773	915	915	915	915	0
205	20240219	165900	4236156773	915	915	915	915	0
206	20240219	165800	4236156773	915	915	915	915	0
207	20240219	165700	4236156773	915	915	915	915	0
208	20240219	165600	4236156773	915	915	915	915	0
209	20240219	165500	4236156773	915	915	915	915	0
210	20240219	165400	4236156773	915	915	915	915	0
211	20240219	165300	4236156773	915	915	915	915	0
212	20240219	165200	4236156773	915	915	915	915	35979
213	20240219	165100	4236156773	915	915	915	915	0
214	20240219	165000	4236156773	915	915	915	915	0
215	20240219	164900	4236156773	915	915	915	915	0
216	20240219	164800	4236156773	915	915	915	915	0
217	20240219	164700	4236156773	915	915	915	915	0
218	20240219	164600	4236156773	915	915	915	915	0
219	20240219	164500	4236156773	915	915	915	915	0
220	20240219	164400	4236156773	915	915	915	915	0
221	20240219	164300	4236156773	915	915	915	915	0
222	20240219	164200	4236156773	915	915	915	915	0
223	20240219	164100	4236156773	915	915	915	915	0
224	20240219	164000	4236156773	915	915	915	915	0
225	20240219	163900	4236156773	915	915	915	915	0
226	20240219	163800	4236156773	915	915	915	915	0
227	20240219	163700	4236156773	915	915	915	915	0
228	20240219	163600	4236156773	915	915	915	915	0
229	20240219	163500	4236156773	915	915	915	915	0
230	20240219	163400	4236156773	915	915	915	915	0
231	20240219	163300	4236156773	915	915	915	915	0
232	20240219	163200	4236156773	915	915	915	915	0
233	20240219	163100	4236156773	915	915	915	915	0
234	20240219	163000	4236156773	915	915	915	915	0
235	20240219	162900	4236156773	915	915	915	915	0
236	20240219	162800	4236156773	915	915	915	915	0
237	20240219	162700	4236156773	915	915	915	915	0
238	20240219	162600	4236156773	915	915	915	915	0
239	20240219	162500	4236156773	915	915	915	915	0
240	20240219	162400	4236156773	915	915	915	915	0
241	20240219	162300	4236156773	915	915	915	915	0
242	20240219	162200	4236156773	915	915	915	915	35979
243	20240219	162100	4236156773	915	915	915	915	0
244	20240219	162000	4236156773	915	915	915	915	0
245	20240219	161900	4236156773	915	915	915	915	0
246	20240219	161800	4236156773	915	915	915	915	0
247	20240219	161700	4236156773	915	915	915	915	0
248	20240219	161600	4236156773	915	915	915	915	0
249	20240219	161500	4236156773	915	915	915	915	0
250	20240219	161400	4236156773	915	915	915	915	0
251	20240219	161300	4236156773	915	915	915	915	0
252	20240219	161200	4236156773	915	915	915	915	0
253	20240219	161100	4236156773	915	915	915	915	0
254	20240219	161000	4236156773	915	915	915	915	0
255	20240219	160900	4236156773	915	915	915	915	0
256	20240219	160800	4236156773	915	915	915	915	0
257	20240219	160700	4236156773	915	915	915	915	0
258	20240219	160600	4236156773	915	915	915	915	0
259	20240219	160500	4236156773	915	915	915	915	0
260	20240219	160400	4236156773	915	915	915	915	0
261	20240219	160300	4236156773	915	915	915	915	0
262	20240219	160200	4236156773	915	915	915	915	0
263	20240219	160100	4236156773	915	915	915	915	0
264	20240219	160000	4236156773	915	915	915	915	0
265	20240219	155900	4236156773	915	915	915	915	0
266	20240219	155800	4236156773	915	915	915	915	0
267	20240219	155700	4236156773	915	915	915	915	0
268	20240219	155600	4236156773	915	915	915	915	0
269	20240219	155500	4236156773	915	915	915	915	0
270	20240219	155400	4236156773	915	915	915	915	0
271	20240219	155300	4236156773	915	915	915	915	0
272	20240219	155200	4236156773	915	915	915	915	35979
273	20240219	155100	4236156773	915	915	915	915	0
274	20240219	155000	4236156773	915	915	915	915	0
275	20240219	154900	4236156773	915	915	915	915	0
276	20240219	154800	4236156773	915	915	915	915	0
277	20240219	154700	4236156773	915	915	915	915	0
278	20240219	154600	4236156773	915	915	915	915	0
279	20240219	154500	4236156773	915	915	915	915	0
280	20240219	154400	4236156773	915	915	915	915	0
281	20240219	154300	4236156773	915	915	915	915	0
282	20240219	154200	4236156773	915	915	915	915	0
283	20240219	154100	4236156773	915	915	915	915	0
284	20240219	154000	4236156773	915	915	915	915	0
285	20240219	153900	4236156773	915	915	915	915	0
286	20240219	153800	4236156773	915	915	915	915	0
287	20240219	153700	4236156773	915	915	915	915	0
288	20240219	153600	4236156773	915	915	915	915	0
289	20240219	153500	4236156773	915	915	915	915	0
290	20240219	153400	4236156773	915	915	915	915	0
291	20240219	153300	4236156773	915	915	915	915	0
292	20240219	153200	4236156773	915	915	915	915	0
293	20240219	153100	4236156773	915	915	915	915	0
294	20240219	153000	4236156773	915	915	915	915	35979
295	20240219	152900	4203235988	912	912	912	912	0
296	20240219	152800	4203235988	912	912	912	912	0
297	20240219	152700	4203235988	912	912	912	912	0
298	20240219	152600	4203235988	912	912	912	912	0
299	20240219	152500	4203235988	912	912	912	912	0
300	20240219	152400	4203235988	912	912	912	912	0
301	20240219	152300	4203235988	912	912	912	912	0
302	20240219	152200	4203235988	912	912	912	912	0
303	20240219	152100	4203235988	912	912	912	912	0
304	20240219	152000	4203235988	912	912	912	912	0
305	20240219	151900	4203235988	912	906	912	904	13618
306	20240219	151800	4190859464	906	902	906	902	8581
307	20240219	151700	4183099458	902	900	902	899	13239
308	20240219	151600	4171178960	900	901	902	899	12542
309	20240219	151500	4159878578	903	900	903	899	6508
310	20240219	151400	4154017202	900	897	900	896	2963
311	20240219	151300	4151352157	896	895	899	895	2290
312	20240219	151200	4149297837	895	901	901	895	6964
313	20240219	151100	4143044667	901	906	906	900	2806
314	20240219	151000	4140517395	906	902	907	900	28101
315	20240219	150900	4115103632	905	908	908	905	1443
316	20240219	150800	4113793857	908	898	910	897	15213
317	20240219	150700	4100060583	898	898	901	897	8021
318	20240219	150600	4092848742	898	898	901	897	3995
319	20240219	150500	4089254783	898	901	902	897	4393
320	20240219	150400	4085308024	901	903	904	900	2758
321	20240219	150300	4082820469	903	905	905	897	9433
322	20240219	150200	4074337777	905	904	905	902	3758
323	20240219	150100	4070940744	904	893	904	891	4098
324	20240219	150000	4067258105	891	887	893	886	6714
325	20240219	145900	4061293653	887	887	887	887	62
326	20240219	145800	4061238659	888	888	888	883	8063
327	20240219	145700	4054104306	885	887	887	883	12732
328	20240219	145600	4042834445	887	893	896	885	14813
329	20240219	145500	4029698704	891	895	896	891	2636
330	20240219	145400	4027339901	894	896	896	891	12214
331	20240219	145300	4016433191	896	898	898	895	4945
332	20240219	145200	4011996817	897	901	903	897	2780
333	20240219	145100	4009501470	901	902	904	897	3192
334	20240219	145000	4006620395	903	902	904	897	1842
335	20240219	144900	4004958598	903	903	904	901	2273
336	20240219	144800	4002907241	904	904	904	901	2589
337	20240219	144700	4000569765	901	902	905	894	2841
338	20240219	144600	3998010105	902	895	902	894	3684
339	20240219	144500	3994704622	894	899	899	894	2138
340	20240219	144400	3992793049	894	900	901	894	8994
341	20240219	144300	3984700735	900	890	900	888	21338
342	20240219	144200	3965659613	890	892	892	888	10153
343	20240219	144100	3956621190	891	901	901	891	14949
344	20240219	144000	3943254722	901	898	901	898	3429
345	20240219	143900	3940174323	901	901	901	899	5645
346	20240219	143800	3935096675	900	905	905	899	10392
347	20240219	143700	3925739023	905	903	906	903	2272
348	20240219	143600	3923683744	906	909	909	902	4546
349	20240219	143500	3919578860	910	911	912	908	8200
350	20240219	143400	3912117853	911	903	911	901	5244
351	20240219	143300	3907354640	901	907	907	900	19874
352	20240219	143200	3889433641	908	909	912	905	6840
353	20240219	143100	3883223433	909	912	912	906	6459
354	20240219	143000	3877358212	913	909	913	906	902
355	20240219	142900	3876535658	914	914	914	909	1019
356	20240219	142800	3875607988	916	910	916	910	8103
357	20240219	142700	3868233013	910	906	910	905	4486
358	20240219	142600	3864167663	906	904	911	903	7212
359	20240219	142500	3857634351	903	912	920	902	30520
360	20240219	142400	3829871078	912	918	920	912	10256
361	20240219	142300	3820480580	917	927	927	917	13632
362	20240219	142200	3807937429	927	935	936	920	34391
363	20240219	142100	3775946215	938	912	944	912	69325
364	20240219	142000	3711316506	912	915	916	911	2851
365	20240219	141900	3708715807	915	915	915	912	3012
366	20240219	141800	3705966269	912	917	917	912	3150
367	20240219	141700	3703085749	913	921	921	912	5014
368	20240219	141600	3698489794	921	914	922	914	15116
369	20240219	141500	3684617964	914	911	915	906	6061
370	20240219	141400	3679084723	914	915	915	905	6589
371	20240219	141300	3673086883	915	913	916	911	10242
372	20240219	141200	3663712826	915	916	916	908	12105
373	20240219	141100	3652673594	916	904	917	904	28477
374	20240219	141000	3626822221	904	904	904	900	8177
375	20240219	140900	3619431468	905	899	905	899	6535
376	20240219	140800	3613533769	899	899	901	899	1646
377	20240219	140700	3612053305	900	896	900	890	12640
378	20240219	140600	3600775148	891	894	894	891	6615
379	20240219	140500	3594874311	893	899	899	892	7895
380	20240219	140400	3587808849	899	896	899	892	3931
381	20240219	140300	3584289974	900	903	905	892	12112
382	20240219	140200	3573363101	903	899	904	888	18491
383	20240219	140100	3556805588	900	899	907	898	10676
384	20240219	140000	3547192272	899	904	911	899	10932
385	20240219	135900	3537303521	904	907	915	904	19943
386	20240219	135800	3519185527	907	920	925	907	34368
387	20240219	135700	3487837623	920	932	936	913	56537
388	20240219	135600	3435557898	932	899	940	898	90688
389	20240219	135500	3352167054	904	900	904	895	12575
390	20240219	135400	3340855214	900	891	900	890	11656
391	20240219	135300	3330411505	891	890	891	888	6959
392	20240219	135200	3324217893	890	889	890	888	4578
393	20240219	135100	3320146206	889	887	889	887	4511
394	20240219	135000	3316143929	887	887	890	887	3347
395	20240219	134900	3313175137	886	886	890	885	1745
396	20240219	134800	3311628798	886	891	891	886	5511
397	20240219	134700	3306727214	892	892	894	890	17356
398	20240219	134600	3291261637	892	884	893	884	13067
399	20240219	134500	3279616866	892	880	892	880	14024
400	20240219	134400	3267178467	880	880	880	879	6429
401	20240219	134300	3261523361	880	883	883	880	1598
402	20240219	134200	3260116877	883	880	883	878	6224
403	20240219	134100	3254641356	879	883	883	878	13077
404	20240219	134000	3243122941	884	885	886	884	1745
405	20240219	133900	3241579612	885	887	888	884	1867
406	20240219	133800	3239926214	888	882	888	882	2318
407	20240219	133700	3237870621	881	886	886	881	22136
408	20240219	133600	3218326236	886	891	891	886	5771
409	20240219	133500	3213195386	890	892	892	890	4571
410	20240219	133400	3209123760	892	891	892	890	4892
411	20240219	133300	3204764515	892	891	892	891	3425
412	20240219	133200	3201712832	892	891	892	891	5048
413	20240219	133100	3197214953	892	893	893	891	1640
414	20240219	133000	3195753130	893	895	895	891	525
415	20240219	132900	3195284633	895	895	895	890	4878
416	20240219	132800	3190929601	896	897	897	895	3417
417	20240219	132700	3187871226	895	896	898	895	3294
418	20240219	132600	3184917349	896	897	897	896	3822
419	20240219	132500	3181492675	897	895	898	895	5693
420	20240219	132400	3176389779	895	894	895	894	1635
421	20240219	132300	3174927326	893	891	895	891	3663
422	20240219	132200	3171659987	891	891	892	891	6033
423	20240219	132100	3166281505	891	897	898	891	7616
424	20240219	132000	3159472442	897	890	897	885	19429
425	20240219	131900	3142205412	890	891	891	881	22661
426	20240219	131800	3122106842	892	896	897	892	8363
427	20240219	131700	3114639474	898	899	901	896	11862
428	20240219	131600	3104001479	901	898	901	896	4187
429	20240219	131500	3100243681	900	900	900	897	1615
430	20240219	131400	3098791193	901	898	902	896	3404
431	20240219	131300	3095733816	898	902	903	897	4254
432	20240219	131200	3091906941	904	903	905	901	8664
433	20240219	131100	3084081036	901	897	901	897	5132
434	20240219	131000	3079467704	897	895	899	895	16044
435	20240219	130900	3065076457	895	900	901	895	33689
436	20240219	130800	3034786540	900	901	901	900	5479
437	20240219	130700	3029855438	900	900	901	900	5341
438	20240219	130600	3025048410	900	900	901	900	3460
439	20240219	130500	3021934408	900	901	902	900	6699
440	20240219	130400	3015899160	901	902	903	900	5778
441	20240219	130300	3010692478	903	903	904	902	11262
442	20240219	130200	3000528283	902	901	902	901	8257
443	20240219	130100	2993086822	900	902	902	900	11871
444	20240219	130000	2982392873	902	903	904	901	9478
445	20240219	125900	2973843705	904	907	907	903	754
446	20240219	125800	2973162089	907	907	908	902	4583
447	20240219	125700	2969014258	907	906	908	906	5832
448	20240219	125600	2963724143	908	899	908	899	17618
449	20240219	125500	2947821269	899	902	902	899	27604
450	20240219	125400	2922987857	902	905	905	900	14424
451	20240219	125300	2909992455	905	909	909	902	6971
452	20240219	125200	2903693644	910	906	911	905	7461
453	20240219	125100	2896934689	906	900	912	900	10603
454	20240219	125000	2887303144	903	908	908	900	5895
455	20240219	124900	2881978286	908	900	908	899	4938
456	20240219	124800	2877533333	900	906	910	900	18506
457	20240219	124700	2860837391	912	911	914	905	37353
458	20240219	124600	2826827510	911	911	914	908	40424
459	20240219	124500	2789991223	912	906	912	901	24124
460	20240219	124400	2768079454	904	904	909	900	19826
461	20240219	124300	2750110977	904	904	904	896	16796
462	20240219	124200	2734996145	904	900	904	898	13924
463	20240219	124100	2722438812	902	909	910	897	8677
464	20240219	124000	2714624873	910	903	911	901	14760
465	20240219	123900	2701265951	903	893	912	893	16106
466	20240219	123800	2686744730	894	918	922	889	84685
467	20240219	123700	2610149932	922	922	923	918	21004
468	20240219	123600	2590852800	922	917	923	917	29103
469	20240219	123500	2564089585	918	920	922	912	30078
470	20240219	123400	2536532671	920	924	924	919	20389
471	20240219	123300	2517738976	924	935	935	917	80217
472	20240219	123200	2443497681	935	937	937	932	27723
473	20240219	123100	2417593774	937	936	940	934	39748
474	20240219	123000	2380418164	936	946	946	933	38697
475	20240219	122900	2344205324	946	948	950	944	45555
476	20240219	122800	2301036671	948	940	948	935	30734
477	20240219	122700	2272125681	945	948	948	940	83029
478	20240219	122600	2193585441	948	945	948	935	111070
479	20240219	122500	2088648348	932	932	932	932	0
480	20240219	122400	2088648348	932	932	932	930	11208
481	20240219	122300	2078204463	932	926	932	925	58319
482	20240219	122200	2024036471	926	923	929	921	44981
483	20240219	122100	1982429468	924	920	930	920	72974
484	20240219	122000	1914942253	921	920	924	918	65101
485	20240219	121900	1854969883	920	917	922	907	131880
486	20240219	121800	1733942752	907	888	917	884	115998
487	20240219	121700	1630059661	885	890	917	882	204622
488	20240219	121600	1446925089	890	890	890	887	41923
489	20240219	121500	1409639595	889	890	890	887	23276
490	20240219	121400	1388944759	890	890	890	887	25019
491	20240219	121300	1366694164	890	889	890	881	25159
492	20240219	121200	1344355504	889	885	890	882	48117
493	20240219	121100	1301640808	885	880	885	880	6379
494	20240219	121000	1296012330	881	882	883	881	18160
495	20240219	120900	1280000394	883	886	888	878	24383
496	20240219	120800	1258458112	888	860	890	860	186763
497	20240219	120700	1095022837	866	859	866	859	18591
498	20240219	120600	1079005528	859	857	861	857	7237
499	20240219	120500	1072792312	857	864	866	856	16334
500	20240219	120400	1058733840	864	851	864	850	29018
501	20240219	120300	1033852350	851	859	862	850	17601
502	20240219	120200	1018857840	862	863	863	859	11051
503	20240219	120100	1009342865	863	861	864	861	5475
504	20240219	120000	1004619957	864	865	870	859	34887
505	20240219	115900	974331142	865	855	870	850	67587
506	20240219	115800	916116091	857	848	857	848	20910
507	20240219	115700	898251730	848	848	850	844	5508
508	20240219	115600	893580960	850	850	850	841	5871
509	20240219	115500	888615392	851	840	851	840	12479
510	20240219	115400	878026330	840	845	845	840	2309
511	20240219	115300	876077812	843	842	850	840	16431
512	20240219	115200	862180194	844	832	844	832	29467
513	20240219	115100	837501062	831	831	831	831	2087
514	20240219	115000	835766765	829	829	829	829	0
515	20240219	114900	835766765	829	829	829	829	373
516	20240219	114800	835457548	829	829	829	829	7
517	20240219	114700	835451745	829	831	831	829	1242
518	20240219	114600	834420094	835	826	835	826	10540
519	20240219	114500	825665886	824	823	824	820	4259
520	20240219	114400	822162979	828	827	830	822	8667
521	20240219	114300	814979000	827	822	828	822	20730
522	20240219	114200	797879104	823	823	823	823	927
523	20240219	114100	797116183	823	816	823	816	16721
524	20240219	114000	783401655	816	818	818	816	309
525	20240219	113900	783149033	818	818	819	818	689
526	20240219	113800	782585331	816	816	816	816	10
527	20240219	113700	782577171	816	816	816	816	0
528	20240219	113600	782577171	816	816	816	816	2
529	20240219	113500	782575539	816	816	816	816	1
530	20240219	113400	782574723	816	816	816	816	58
531	20240219	113300	782527395	816	816	816	816	97
532	20240219	113200	782448243	816	816	816	816	360
533	20240219	113100	782154483	819	819	820	819	886
534	20240219	113000	781428848	819	819	819	819	1
535	20240219	112900	781428029	819	820	820	819	502
536	20240219	112800	781016397	821	818	821	818	9337
537	20240219	112700	773359141	819	819	819	819	5062
538	20240219	112600	769213363	819	819	819	819	0
539	20240219	112500	769213363	819	819	819	819	2
540	20240219	112400	769211725	820	812	820	812	4298
541	20240219	112300	765698224	812	807	812	807	102
542	20240219	112200	765615828	807	807	812	806	6306
543	20240219	112100	760516730	803	806	807	803	2789
544	20240219	112000	758269003	806	806	806	806	2
545	20240219	111900	758267391	802	802	802	802	60
546	20240219	111800	758219271	802	802	802	802	0
547	20240219	111700	758219271	802	802	802	802	1
548	20240219	111600	758218469	807	807	807	807	620
549	20240219	111500	757718129	807	807	807	807	20
550	20240219	111400	757701989	807	807	807	807	1
551	20240219	111300	757701182	801	803	803	801	5995
552	20240219	111200	752895887	803	803	803	803	224
553	20240219	111100	752716015	803	803	803	803	0
554	20240219	111000	752716015	803	807	807	803	40
555	20240219	110900	752683755	808	808	809	807	744
556	20240219	110800	752082643	809	808	809	807	1581
557	20240219	110700	750804689	808	808	809	807	2296
558	20240219	110600	748948551	808	806	808	806	1544
559	20240219	110500	747701874	806	806	806	806	67
560	20240219	110400	747647872	807	807	807	807	0
561	20240219	110300	747647872	807	805	807	805	1675
562	20240219	110200	746298467	805	804	805	803	542
563	20240219	110100	745862608	804	804	804	804	0
564	20240219	110000	745862608	804	804	804	804	7
565	20240219	105900	745856980	803	803	803	803	6
566	20240219	105800	745852162	803	803	803	803	15
567	20240219	105700	745840117	804	803	804	803	13
568	20240219	105600	745829677	803	803	804	803	149
569	20240219	105500	745709929	803	803	803	803	0
570	20240219	105400	745709929	803	803	803	803	18
571	20240219	105300	745695475	803	803	803	803	8
572	20240219	105200	745689051	803	803	803	803	49
573	20240219	105100	745649704	803	803	803	803	44
574	20240219	105000	745614372	805	803	805	803	124
575	20240219	104900	745514604	804	803	804	803	569
576	20240219	104800	745057157	803	803	803	803	51
577	20240219	104700	745016204	803	803	804	803	678
578	20240219	104600	744471125	803	803	803	803	244
579	20240219	104500	744275193	805	800	805	800	11
580	20240219	104400	744266343	803	803	803	803	633
581	20240219	104300	743758044	803	803	803	803	1
582	20240219	104200	743757241	802	800	802	800	202
583	20240219	104100	743595507	798	801	801	798	81
584	20240219	104000	743530640	795	805	805	794	1822
585	20240219	103900	742080931	802	803	808	802	3571
586	20240219	103800	739203751	807	807	807	807	1556
587	20240219	103700	737948059	803	803	808	803	1109
588	20240219	103600	737052585	803	808	809	803	3099
589	20240219	103500	734547940	808	804	809	804	13325
590	20240219	103400	723783735	804	803	804	803	53
591	20240219	103300	723741175	802	801	802	800	1549
592	20240219	103200	722500410	802	800	802	800	538
593	20240219	103100	722069887	801	796	801	796	2931
594	20240219	103000	719727260	793	793	794	793	369
595	20240219	102900	719434295	793	793	793	793	1
596	20240219	102800	719433502	794	792	794	792	336
597	20240219	102700	719167376	792	793	793	792	44
598	20240219	102600	719132527	792	792	792	792	105
599	20240219	102500	719049367	792	796	796	792	3743
600	20240219	102400	716072960	796	796	799	796	1178
601	20240219	102300	715135242	799	799	799	799	100
602	20240219	102200	715055342	800	800	800	800	2
603	20240219	102100	715053742	800	796	800	796	327
604	20240219	102000	714792601	796	799	799	796	793
605	20240219	101900	714161367	798	795	798	794	1413
606	20240219	101800	713036619	794	794	794	794	193
607	20240219	101700	712883377	792	789	792	789	664
608	20240219	101600	712359107	789	791	791	787	1427
609	20240219	101500	711233092	791	792	792	791	647
610	20240219	101400	710720762	796	796	796	796	1
611	20240219	101300	710719966	790	791	796	789	5181
612	20240219	101200	706627184	790	796	797	790	1260
613	20240219	101100	705629502	797	794	798	794	837
614	20240219	101000	704964477	794	797	798	794	388
615	20240219	100900	704656394	794	798	798	793	617
616	20240219	100800	704166590	798	800	800	798	468
617	20240219	100700	703792673	801	794	801	794	1892
618	20240219	100600	702285470	794	802	802	792	105
619	20240219	100500	702202296	794	804	804	794	2752
620	20240219	100400	700016958	804	796	804	792	2443
621	20240219	100300	698075857	797	804	804	795	5074
622	20240219	100200	694030035	804	805	805	804	102
623	20240219	100100	693947927	805	806	807	800	3190
624	20240219	100000	691390811	806	806	806	806	724
625	20240219	095900	690807267	806	806	806	806	8
626	20240219	095800	690800819	807	803	807	803	628
627	20240219	095700	690296476	806	807	807	802	408
628	20240219	095600	689967722	802	807	807	802	5229
629	20240219	095500	685766714	807	806	807	803	1807
630	20240219	095400	684308772	806	801	807	801	2329
631	20240219	095300	682440897	800	807	808	800	6410
632	20240219	095200	677287434	807	807	808	807	3017
633	20240219	095100	674852520	808	810	810	808	768
634	20240219	095000	674231258	810	813	813	810	5180
635	20240219	094900	670029842	812	810	812	810	401
636	20240219	094800	669704650	809	806	811	805	7563
637	20240219	094700	663605171	805	812	813	805	12621
638	20240219	094600	653398708	812	815	816	812	7475
639	20240219	094500	647317308	815	815	815	815	39
640	20240219	094400	647285523	823	823	825	815	919
641	20240219	094300	646529727	816	825	825	816	766
642	20240219	094200	645899212	826	826	829	824	6242
643	20240219	094100	640731433	823	816	823	815	7703
644	20240219	094000	634442954	816	816	820	816	597
645	20240219	093900	633955259	816	822	822	816	9659
646	20240219	093800	626070944	823	827	828	823	1908
647	20240219	093700	624491916	827	825	827	823	2437
648	20240219	093600	622481490	828	828	828	828	7209
649	20240219	093500	616512438	828	832	832	828	28286
650	20240219	093400	593085378	832	827	832	826	17192
651	20240219	093300	578844864	832	820	835	820	14877
652	20240219	093200	566521923	819	815	819	814	2388
653	20240219	093100	564569065	818	813	818	812	7137
654	20240219	093000	558755987	812	814	818	812	15373
655	20240219	092900	546230443	813	820	820	813	14663
656	20240219	092800	534234743	819	818	828	814	5661
657	20240219	092700	529584389	818	810	821	810	25959
658	20240219	092600	508514435	810	822	822	810	31860
659	20240219	092500	482656409	822	848	860	810	265084
660	20240219	092400	261258433	846	833	848	830	77352
661	20240219	092300	196199300	833	848	849	828	118992
662	20240219	092200	95937765	824	824	824	824	0
663	20240219	092100	95937765	824	815	824	815	11509
664	20240219	092000	86465332	812	798	824	798	45103
665	20240219	091900	50073416	798	798	799	796	2844
666	20240219	091800	47802849	798	787	798	787	10217
667	20240219	091700	39707321	789	786	792	786	1251
668	20240219	091600	38718657	788	780	788	780	26895
669	20240219	091500	17701503	780	779	780	779	913
670	20240219	091400	16989908	777	777	777	776	390
671	20240219	091300	16686922	776	773	781	773	3317
672	20240219	091200	14102706	771	774	775	771	883
673	20240219	091100	13419458	774	765	782	765	3788
674	20240219	091000	10486130	764	765	766	764	479
675	20240219	090900	10119557	769	760	769	759	3194
676	20240219	090800	7671995	759	759	759	755	705
677	20240219	090700	7139443	757	757	757	757	0
678	20240219	090600	7139443	757	757	757	757	3
679	20240219	090500	7137172	755	759	759	754	516
680	20240219	090400	6747508	755	755	755	755	50
681	20240219	090300	6709758	754	754	754	754	2000
682	20240219	090200	5201758	754	753	757	751	1032
683	20240219	090100	4424333	753	752	753	752	41
684	20240219	090000	4393500	750	750	750	750	5858