KissMeData/205470/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	203200	2747958883	1842	1842	1842	1842	16098
3	20240219	203100	2747958883	1842	1842	1842	1842	0
4	20240219	203000	2747958883	1842	1842	1842	1842	0
5	20240219	202900	2747958883	1842	1842	1842	1842	0
6	20240219	202800	2747958883	1842	1842	1842	1842	0
7	20240219	202700	2747958883	1842	1842	1842	1842	0
8	20240219	202600	2747958883	1842	1842	1842	1842	0
9	20240219	202500	2747958883	1842	1842	1842	1842	0
10	20240219	202400	2747958883	1842	1842	1842	1842	0
11	20240219	202300	2747958883	1842	1842	1842	1842	0
12	20240219	202200	2747958883	1842	1842	1842	1842	0
13	20240219	202100	2747958883	1842	1842	1842	1842	0
14	20240219	202000	2747958883	1842	1842	1842	1842	0
15	20240219	201900	2747958883	1842	1842	1842	1842	0
16	20240219	201800	2747958883	1842	1842	1842	1842	0
17	20240219	201700	2747958883	1842	1842	1842	1842	0
18	20240219	201600	2747958883	1842	1842	1842	1842	0
19	20240219	201500	2747958883	1842	1842	1842	1842	0
20	20240219	201400	2747958883	1842	1842	1842	1842	0
21	20240219	201300	2747958883	1842	1842	1842	1842	0
22	20240219	201200	2747958883	1842	1842	1842	1842	0
23	20240219	201100	2747958883	1842	1842	1842	1842	0
24	20240219	201000	2747958883	1842	1842	1842	1842	0
25	20240219	200900	2747958883	1842	1842	1842	1842	0
26	20240219	200800	2747958883	1842	1842	1842	1842	0
27	20240219	200700	2747958883	1842	1842	1842	1842	0
28	20240219	200600	2747958883	1842	1842	1842	1842	0
29	20240219	200500	2747958883	1842	1842	1842	1842	0
30	20240219	200400	2747958883	1842	1842	1842	1842	0
31	20240219	200300	2747958883	1842	1842	1842	1842	0
32	20240219	200200	2747958883	1842	1842	1842	1842	16098
33	20240219	200100	2747958883	1842	1842	1842	1842	0
34	20240219	200000	2747958883	1842	1842	1842	1842	0
35	20240219	195900	2747958883	1842	1842	1842	1842	0
36	20240219	195800	2747958883	1842	1842	1842	1842	0
37	20240219	195700	2747958883	1842	1842	1842	1842	0
38	20240219	195600	2747958883	1842	1842	1842	1842	0
39	20240219	195500	2747958883	1842	1842	1842	1842	0
40	20240219	195400	2747958883	1842	1842	1842	1842	0
41	20240219	195300	2747958883	1842	1842	1842	1842	0
42	20240219	195200	2747958883	1842	1842	1842	1842	0
43	20240219	195100	2747958883	1842	1842	1842	1842	0
44	20240219	195000	2747958883	1842	1842	1842	1842	0
45	20240219	194900	2747958883	1842	1842	1842	1842	0
46	20240219	194800	2747958883	1842	1842	1842	1842	0
47	20240219	194700	2747958883	1842	1842	1842	1842	0
48	20240219	194600	2747958883	1842	1842	1842	1842	0
49	20240219	194500	2747958883	1842	1842	1842	1842	0
50	20240219	194400	2747958883	1842	1842	1842	1842	0
51	20240219	194300	2747958883	1842	1842	1842	1842	0
52	20240219	194200	2747958883	1842	1842	1842	1842	0
53	20240219	194100	2747958883	1842	1842	1842	1842	0
54	20240219	194000	2747958883	1842	1842	1842	1842	0
55	20240219	193900	2747958883	1842	1842	1842	1842	0
56	20240219	193800	2747958883	1842	1842	1842	1842	0
57	20240219	193700	2747958883	1842	1842	1842	1842	0
58	20240219	193600	2747958883	1842	1842	1842	1842	0
59	20240219	193500	2747958883	1842	1842	1842	1842	0
60	20240219	193400	2747958883	1842	1842	1842	1842	0
61	20240219	193300	2747958883	1842	1842	1842	1842	0
62	20240219	193200	2747958883	1842	1842	1842	1842	16098
63	20240219	193100	2747958883	1842	1842	1842	1842	0
64	20240219	193000	2747958883	1842	1842	1842	1842	0
65	20240219	192900	2747958883	1842	1842	1842	1842	0
66	20240219	192800	2747958883	1842	1842	1842	1842	0
67	20240219	192700	2747958883	1842	1842	1842	1842	0
68	20240219	192600	2747958883	1842	1842	1842	1842	0
69	20240219	192500	2747958883	1842	1842	1842	1842	0
70	20240219	192400	2747958883	1842	1842	1842	1842	0
71	20240219	192300	2747958883	1842	1842	1842	1842	0
72	20240219	192200	2747958883	1842	1842	1842	1842	0
73	20240219	192100	2747958883	1842	1842	1842	1842	0
74	20240219	192000	2747958883	1842	1842	1842	1842	0
75	20240219	191900	2747958883	1842	1842	1842	1842	0
76	20240219	191800	2747958883	1842	1842	1842	1842	0
77	20240219	191700	2747958883	1842	1842	1842	1842	0
78	20240219	191600	2747958883	1842	1842	1842	1842	0
79	20240219	191500	2747958883	1842	1842	1842	1842	0
80	20240219	191400	2747958883	1842	1842	1842	1842	0
81	20240219	191300	2747958883	1842	1842	1842	1842	0
82	20240219	191200	2747958883	1842	1842	1842	1842	0
83	20240219	191100	2747958883	1842	1842	1842	1842	0
84	20240219	191000	2747958883	1842	1842	1842	1842	0
85	20240219	190900	2747958883	1842	1842	1842	1842	0
86	20240219	190800	2747958883	1842	1842	1842	1842	0
87	20240219	190700	2747958883	1842	1842	1842	1842	0
88	20240219	190600	2747958883	1842	1842	1842	1842	0
89	20240219	190500	2747958883	1842	1842	1842	1842	0
90	20240219	190400	2747958883	1842	1842	1842	1842	0
91	20240219	190300	2747958883	1842	1842	1842	1842	0
92	20240219	190200	2747958883	1842	1842	1842	1842	16098
93	20240219	190100	2747958883	1842	1842	1842	1842	0
94	20240219	190000	2747958883	1842	1842	1842	1842	0
95	20240219	185900	2747958883	1842	1842	1842	1842	0
96	20240219	185800	2747958883	1842	1842	1842	1842	0
97	20240219	185700	2747958883	1842	1842	1842	1842	0
98	20240219	185600	2747958883	1842	1842	1842	1842	0
99	20240219	185500	2747958883	1842	1842	1842	1842	0
100	20240219	185400	2747958883	1842	1842	1842	1842	0
101	20240219	185300	2747958883	1842	1842	1842	1842	0
102	20240219	185200	2747958883	1842	1842	1842	1842	0
103	20240219	185100	2747958883	1842	1842	1842	1842	0
104	20240219	185000	2747958883	1842	1842	1842	1842	0
105	20240219	184900	2747958883	1842	1842	1842	1842	0
106	20240219	184800	2747958883	1842	1842	1842	1842	0
107	20240219	184700	2747958883	1842	1842	1842	1842	0
108	20240219	184600	2747958883	1842	1842	1842	1842	0
109	20240219	184500	2747958883	1842	1842	1842	1842	0
110	20240219	184400	2747958883	1842	1842	1842	1842	0
111	20240219	184300	2747958883	1842	1842	1842	1842	0
112	20240219	184200	2747958883	1842	1842	1842	1842	0
113	20240219	184100	2747958883	1842	1842	1842	1842	0
114	20240219	184000	2747958883	1842	1842	1842	1842	0
115	20240219	183900	2747958883	1842	1842	1842	1842	0
116	20240219	183800	2747958883	1842	1842	1842	1842	0
117	20240219	183700	2747958883	1842	1842	1842	1842	0
118	20240219	183600	2747958883	1842	1842	1842	1842	0
119	20240219	183500	2747958883	1842	1842	1842	1842	0
120	20240219	183400	2747958883	1842	1842	1842	1842	0
121	20240219	183300	2747958883	1842	1842	1842	1842	0
122	20240219	183200	2747958883	1842	1842	1842	1842	16098
123	20240219	183100	2747958883	1842	1842	1842	1842	0
124	20240219	183000	2747958883	1842	1842	1842	1842	0
125	20240219	182900	2747958883	1842	1842	1842	1842	0
126	20240219	182800	2747958883	1842	1842	1842	1842	0
127	20240219	182700	2747958883	1842	1842	1842	1842	0
128	20240219	182600	2747958883	1842	1842	1842	1842	0
129	20240219	182500	2747958883	1842	1842	1842	1842	0
130	20240219	182400	2747958883	1842	1842	1842	1842	0
131	20240219	182300	2747958883	1842	1842	1842	1842	0
132	20240219	182200	2747958883	1842	1842	1842	1842	0
133	20240219	182100	2747958883	1842	1842	1842	1842	0
134	20240219	182000	2747958883	1842	1842	1842	1842	0
135	20240219	181900	2747958883	1842	1842	1842	1842	0
136	20240219	181800	2747958883	1842	1842	1842	1842	0
137	20240219	181700	2747958883	1842	1842	1842	1842	0
138	20240219	181600	2747958883	1842	1842	1842	1842	0
139	20240219	181500	2747958883	1842	1842	1842	1842	0
140	20240219	181400	2747958883	1842	1842	1842	1842	0
141	20240219	181300	2747958883	1842	1842	1842	1842	0
142	20240219	181200	2747958883	1842	1842	1842	1842	0
143	20240219	181100	2747958883	1842	1842	1842	1842	0
144	20240219	181000	2747958883	1842	1842	1842	1842	0
145	20240219	180900	2747958883	1842	1842	1842	1842	0
146	20240219	180800	2747958883	1842	1842	1842	1842	0
147	20240219	180700	2747958883	1842	1842	1842	1842	0
148	20240219	180600	2747958883	1842	1842	1842	1842	0
149	20240219	180500	2747958883	1842	1842	1842	1842	0
150	20240219	180400	2747958883	1842	1842	1842	1842	0
151	20240219	180300	2747958883	1842	1842	1842	1842	0
152	20240219	180200	2747958883	1842	1842	1842	1842	16098
153	20240219	180100	2747958883	1842	1842	1842	1842	0
154	20240219	180000	2747958883	1842	1842	1842	1842	0
155	20240219	175900	2747958883	1842	1842	1842	1842	0
156	20240219	175800	2747958883	1842	1842	1842	1842	0
157	20240219	175700	2747958883	1842	1842	1842	1842	0
158	20240219	175600	2747958883	1842	1842	1842	1842	0
159	20240219	175500	2747958883	1842	1842	1842	1842	0
160	20240219	175400	2747958883	1842	1842	1842	1842	0
161	20240219	175300	2747958883	1842	1842	1842	1842	0
162	20240219	175200	2747958883	1842	1842	1842	1842	0
163	20240219	175100	2747958883	1842	1842	1842	1842	0
164	20240219	175000	2747958883	1842	1842	1842	1842	0
165	20240219	174900	2747958883	1842	1842	1842	1842	0
166	20240219	174800	2747958883	1842	1842	1842	1842	0
167	20240219	174700	2747958883	1842	1842	1842	1842	0
168	20240219	174600	2747958883	1842	1842	1842	1842	0
169	20240219	174500	2747958883	1842	1842	1842	1842	0
170	20240219	174400	2747958883	1842	1842	1842	1842	0
171	20240219	174300	2747958883	1842	1842	1842	1842	0
172	20240219	174200	2747958883	1842	1842	1842	1842	0
173	20240219	174100	2747958883	1842	1842	1842	1842	0
174	20240219	174000	2747958883	1842	1842	1842	1842	0
175	20240219	173900	2747958883	1842	1842	1842	1842	0
176	20240219	173800	2747958883	1842	1842	1842	1842	0
177	20240219	173700	2747958883	1842	1842	1842	1842	0
178	20240219	173600	2747958883	1842	1842	1842	1842	0
179	20240219	173500	2747958883	1842	1842	1842	1842	0
180	20240219	173400	2747958883	1842	1842	1842	1842	0
181	20240219	173300	2747958883	1842	1842	1842	1842	0
182	20240219	173200	2747958883	1842	1842	1842	1842	16098
183	20240219	173100	2747958883	1842	1842	1842	1842	0
184	20240219	173000	2747958883	1842	1842	1842	1842	0
185	20240219	172900	2747958883	1842	1842	1842	1842	0
186	20240219	172800	2747958883	1842	1842	1842	1842	0
187	20240219	172700	2747958883	1842	1842	1842	1842	0
188	20240219	172600	2747958883	1842	1842	1842	1842	0
189	20240219	172500	2747958883	1842	1842	1842	1842	0
190	20240219	172400	2747958883	1842	1842	1842	1842	0
191	20240219	172300	2747958883	1842	1842	1842	1842	0
192	20240219	172200	2747958883	1842	1842	1842	1842	0
193	20240219	172100	2747958883	1842	1842	1842	1842	0
194	20240219	172000	2747958883	1842	1842	1842	1842	0
195	20240219	171900	2747958883	1842	1842	1842	1842	0
196	20240219	171800	2747958883	1842	1842	1842	1842	0
197	20240219	171700	2747958883	1842	1842	1842	1842	0
198	20240219	171600	2747958883	1842	1842	1842	1842	0
199	20240219	171500	2747958883	1842	1842	1842	1842	0
200	20240219	171400	2747958883	1842	1842	1842	1842	0
201	20240219	171300	2747958883	1842	1842	1842	1842	0
202	20240219	171200	2747958883	1842	1842	1842	1842	0
203	20240219	171100	2747958883	1842	1842	1842	1842	0
204	20240219	171000	2747958883	1842	1842	1842	1842	0
205	20240219	170900	2747958883	1842	1842	1842	1842	0
206	20240219	170800	2747958883	1842	1842	1842	1842	0
207	20240219	170700	2747958883	1842	1842	1842	1842	0
208	20240219	170600	2747958883	1842	1842	1842	1842	0
209	20240219	170500	2747958883	1842	1842	1842	1842	0
210	20240219	170400	2747958883	1842	1842	1842	1842	0
211	20240219	170300	2747958883	1842	1842	1842	1842	0
212	20240219	170200	2747958883	1842	1842	1842	1842	16098
213	20240219	170100	2747958883	1842	1842	1842	1842	0
214	20240219	170000	2747958883	1842	1842	1842	1842	0
215	20240219	165900	2747958883	1842	1842	1842	1842	0
216	20240219	165800	2747958883	1842	1842	1842	1842	0
217	20240219	165700	2747958883	1842	1842	1842	1842	0
218	20240219	165600	2747958883	1842	1842	1842	1842	0
219	20240219	165500	2747958883	1842	1842	1842	1842	0
220	20240219	165400	2747958883	1842	1842	1842	1842	0
221	20240219	165300	2747958883	1842	1842	1842	1842	0
222	20240219	165200	2747958883	1842	1842	1842	1842	0
223	20240219	165100	2747958883	1842	1842	1842	1842	0
224	20240219	165000	2747958883	1842	1842	1842	1842	0
225	20240219	164900	2747958883	1842	1842	1842	1842	0
226	20240219	164800	2747958883	1842	1842	1842	1842	0
227	20240219	164700	2747958883	1842	1842	1842	1842	0
228	20240219	164600	2747958883	1842	1842	1842	1842	0
229	20240219	164500	2747958883	1842	1842	1842	1842	0
230	20240219	164400	2747958883	1842	1842	1842	1842	0
231	20240219	164300	2747958883	1842	1842	1842	1842	0
232	20240219	164200	2747958883	1842	1842	1842	1842	0
233	20240219	164100	2747958883	1842	1842	1842	1842	0
234	20240219	164000	2747958883	1842	1842	1842	1842	0
235	20240219	163900	2747958883	1842	1842	1842	1842	0
236	20240219	163800	2747958883	1842	1842	1842	1842	0
237	20240219	163700	2747958883	1842	1842	1842	1842	0
238	20240219	163600	2747958883	1842	1842	1842	1842	0
239	20240219	163500	2747958883	1842	1842	1842	1842	0
240	20240219	163400	2747958883	1842	1842	1842	1842	0
241	20240219	163300	2747958883	1842	1842	1842	1842	0
242	20240219	163200	2747958883	1842	1842	1842	1842	16098
243	20240219	163100	2747958883	1842	1842	1842	1842	0
244	20240219	163000	2747958883	1842	1842	1842	1842	0
245	20240219	162900	2747958883	1842	1842	1842	1842	0
246	20240219	162800	2747958883	1842	1842	1842	1842	0
247	20240219	162700	2747958883	1842	1842	1842	1842	0
248	20240219	162600	2747958883	1842	1842	1842	1842	0
249	20240219	162500	2747958883	1842	1842	1842	1842	0
250	20240219	162400	2747958883	1842	1842	1842	1842	0
251	20240219	162300	2747958883	1842	1842	1842	1842	0
252	20240219	162200	2747958883	1842	1842	1842	1842	0
253	20240219	162100	2747958883	1842	1842	1842	1842	0
254	20240219	162000	2747958883	1842	1842	1842	1842	0
255	20240219	161900	2747958883	1842	1842	1842	1842	0
256	20240219	161800	2747958883	1842	1842	1842	1842	0
257	20240219	161700	2747958883	1842	1842	1842	1842	0
258	20240219	161600	2747958883	1842	1842	1842	1842	0
259	20240219	161500	2747958883	1842	1842	1842	1842	0
260	20240219	161400	2747958883	1842	1842	1842	1842	0
261	20240219	161300	2747958883	1842	1842	1842	1842	0
262	20240219	161200	2747958883	1842	1842	1842	1842	0
263	20240219	161100	2747958883	1842	1842	1842	1842	0
264	20240219	161000	2747958883	1842	1842	1842	1842	0
265	20240219	160900	2747958883	1842	1842	1842	1842	0
266	20240219	160800	2747958883	1842	1842	1842	1842	0
267	20240219	160700	2747958883	1842	1842	1842	1842	0
268	20240219	160600	2747958883	1842	1842	1842	1842	0
269	20240219	160500	2747958883	1842	1842	1842	1842	0
270	20240219	160400	2747958883	1842	1842	1842	1842	0
271	20240219	160300	2747958883	1842	1842	1842	1842	0
272	20240219	160200	2747958883	1842	1842	1842	1842	16098
273	20240219	160100	2747958883	1842	1842	1842	1842	0
274	20240219	160000	2747958883	1842	1842	1842	1842	0
275	20240219	155900	2747958883	1842	1842	1842	1842	0
276	20240219	155800	2747958883	1842	1842	1842	1842	0
277	20240219	155700	2747958883	1842	1842	1842	1842	0
278	20240219	155600	2747958883	1842	1842	1842	1842	0
279	20240219	155500	2747958883	1842	1842	1842	1842	0
280	20240219	155400	2747958883	1842	1842	1842	1842	0
281	20240219	155300	2747958883	1842	1842	1842	1842	0
282	20240219	155200	2747958883	1842	1842	1842	1842	0
283	20240219	155100	2747958883	1842	1842	1842	1842	0
284	20240219	155000	2747958883	1842	1842	1842	1842	0
285	20240219	154900	2747958883	1842	1842	1842	1842	0
286	20240219	154800	2747958883	1842	1842	1842	1842	0
287	20240219	154700	2747958883	1842	1842	1842	1842	0
288	20240219	154600	2747958883	1842	1842	1842	1842	0
289	20240219	154500	2747958883	1842	1842	1842	1842	0
290	20240219	154400	2747958883	1842	1842	1842	1842	0
291	20240219	154300	2747958883	1842	1842	1842	1842	0
292	20240219	154200	2747958883	1842	1842	1842	1842	0
293	20240219	154100	2747958883	1842	1842	1842	1842	0
294	20240219	154000	2747958883	1842	1842	1842	1842	0
295	20240219	153900	2747958883	1842	1842	1842	1842	0
296	20240219	153800	2747958883	1842	1842	1842	1842	0
297	20240219	153700	2747958883	1842	1842	1842	1842	0
298	20240219	153600	2747958883	1842	1842	1842	1842	0
299	20240219	153500	2747958883	1842	1842	1842	1842	0
300	20240219	153400	2747958883	1842	1842	1842	1842	0
301	20240219	153300	2747958883	1842	1842	1842	1842	0
302	20240219	153200	2747958883	1842	1842	1842	1842	16098
303	20240219	153100	2747958883	1842	1842	1842	1842	0
304	20240219	153000	2747958883	1842	1842	1842	1842	16098
305	20240219	152900	2718306367	1841	1841	1841	1841	0
306	20240219	152800	2718306367	1841	1841	1841	1841	0
307	20240219	152700	2718306367	1841	1841	1841	1841	0
308	20240219	152600	2718306367	1841	1841	1841	1841	0
309	20240219	152500	2718306367	1841	1841	1841	1841	0
310	20240219	152400	2718306367	1841	1841	1841	1841	0
311	20240219	152300	2718306367	1841	1841	1841	1841	0
312	20240219	152200	2718306367	1841	1841	1841	1841	0
313	20240219	152100	2718306367	1841	1841	1841	1841	0
314	20240219	152000	2718306367	1841	1841	1841	1841	0
315	20240219	151900	2718306367	1841	1841	1841	1840	6203
316	20240219	151800	2706886954	1841	1840	1841	1840	5846
317	20240219	151700	2696125269	1840	1841	1841	1840	9451
318	20240219	151600	2678735374	1841	1842	1842	1841	292
319	20240219	151500	2678197748	1842	1841	1842	1841	1456
320	20240219	151400	2675517134	1841	1844	1844	1840	3756
321	20240219	151300	2668600400	1842	1843	1844	1841	1326
322	20240219	151200	2666157867	1843	1843	1844	1842	325
323	20240219	151100	2665558889	1843	1842	1844	1841	772
324	20240219	151000	2664137351	1842	1844	1844	1842	5951
325	20240219	150900	2653175593	1844	1842	1844	1842	706
326	20240219	150800	2651874990	1842	1842	1843	1841	2859
327	20240219	150700	2646608913	1842	1846	1846	1842	4418
328	20240219	150600	2638465270	1847	1847	1847	1846	3647
329	20240219	150500	2631732381	1847	1847	1847	1846	6068
330	20240219	150400	2620524788	1847	1847	1847	1847	36
331	20240219	150300	2620458296	1846	1845	1846	1844	12380
332	20240219	150200	2597615077	1844	1844	1845	1843	1001
333	20240219	150100	2595769130	1844	1845	1845	1844	1006
334	20240219	150000	2593914064	1844	1845	1845	1844	503
335	20240219	145900	2592986529	1843	1845	1845	1843	3532
336	20240219	145800	2586475289	1845	1844	1845	1843	8728
337	20240219	145700	2570376814	1844	1842	1844	1842	4601
338	20240219	145600	2561896121	1842	1843	1843	1842	2886
339	20240219	145500	2556579181	1843	1841	1844	1840	5422
340	20240219	145400	2546601879	1842	1843	1844	1841	2804
341	20240219	145300	2541436673	1843	1842	1843	1841	1364
342	20240219	145200	2538924107	1844	1843	1844	1843	640
343	20240219	145100	2537744586	1844	1842	1844	1841	3052
344	20240219	145000	2532122553	1844	1842	1845	1842	750
345	20240219	144900	2530741045	1842	1843	1845	1842	499
346	20240219	144800	2529821871	1842	1842	1842	1842	100
347	20240219	144700	2529637671	1842	1844	1844	1841	1094
348	20240219	144600	2527622780	1845	1845	1846	1844	1633
349	20240219	144500	2524609536	1846	1846	1847	1845	458
350	20240219	144400	2523763947	1846	1845	1847	1845	668
351	20240219	144300	2522530983	1847	1844	1847	1844	3
352	20240219	144200	2522525445	1847	1842	1847	1842	4545
353	20240219	144100	2514151585	1842	1841	1842	1841	1358
354	20240219	144000	2511651457	1841	1839	1841	1839	3130
355	20240219	143900	2505893286	1839	1840	1840	1839	575
356	20240219	143800	2504835330	1840	1842	1842	1840	2279
357	20240219	143700	2500641808	1842	1843	1844	1841	1463
358	20240219	143600	2497946265	1844	1845	1845	1844	2718
359	20240219	143500	2492932388	1846	1845	1847	1845	285
360	20240219	143400	2492406529	1845	1846	1847	1845	638
361	20240219	143300	2491229277	1846	1847	1848	1846	3552
362	20240219	143200	2484670203	1849	1849	1849	1847	112
363	20240219	143100	2484463259	1849	1847	1850	1847	813
364	20240219	143000	2482961620	1850	1849	1850	1849	1162
365	20240219	142900	2480811923	1850	1848	1850	1846	1959
366	20240219	142800	2477191978	1849	1848	1849	1848	553
367	20240219	142700	2476169573	1849	1848	1849	1846	1633
368	20240219	142600	2473153649	1848	1849	1850	1848	1474
369	20240219	142500	2470428850	1848	1849	1849	1848	663
370	20240219	142400	2469203175	1849	1849	1849	1848	1957
371	20240219	142300	2465585882	1849	1849	1849	1849	684
372	20240219	142200	2464321166	1849	1849	1849	1848	524
373	20240219	142100	2463352411	1848	1849	1849	1848	806
374	20240219	142000	2461862873	1849	1848	1849	1848	653
375	20240219	141900	2460655676	1848	1849	1849	1848	2590
376	20240219	141800	2455869156	1849	1849	1849	1849	150
377	20240219	141700	2455591806	1849	1848	1849	1848	222
378	20240219	141600	2455181409	1848	1849	1849	1848	1365
379	20240219	141500	2452658856	1848	1849	1849	1848	27
380	20240219	141400	2452608935	1849	1844	1849	1844	12777
381	20240219	141300	2429032465	1844	1845	1845	1844	120
382	20240219	141200	2428811166	1845	1845	1845	1845	253
383	20240219	141100	2428344381	1845	1845	1846	1845	530
384	20240219	141000	2427366530	1845	1845	1845	1845	207
385	20240219	140900	2426984615	1845	1845	1845	1845	344
386	20240219	140800	2426349935	1845	1845	1845	1845	942
387	20240219	140700	2424611945	1845	1846	1846	1845	718
388	20240219	140600	2423286633	1846	1847	1848	1846	446
389	20240219	140500	2422462862	1848	1846	1849	1846	434
390	20240219	140400	2421661053	1846	1849	1849	1846	1556
391	20240219	140300	2418786923	1849	1847	1849	1847	619
392	20240219	140200	2417643566	1850	1849	1850	1849	288
393	20240219	140100	2417111045	1850	1847	1850	1847	351
394	20240219	140000	2416461701	1850	1848	1850	1847	1814
395	20240219	135900	2413109800	1848	1852	1852	1848	1693
396	20240219	135800	2409980425	1852	1849	1852	1849	1375
397	20240219	135700	2407438047	1850	1851	1851	1850	723
398	20240219	135600	2406100084	1851	1853	1853	1851	3
399	20240219	135500	2406094529	1853	1856	1856	1849	2861
400	20240219	135400	2400795617	1853	1856	1856	1853	1500
401	20240219	135300	2398013882	1856	1854	1856	1853	932
402	20240219	135200	2396286767	1852	1856	1856	1851	1028
403	20240219	135100	2394383909	1850	1855	1855	1850	2521
404	20240219	135000	2389719231	1856	1856	1856	1851	51
405	20240219	134900	2389624700	1856	1851	1856	1850	1233
406	20240219	134800	2387343076	1851	1855	1855	1851	646
407	20240219	134700	2386147326	1851	1855	1856	1851	709
408	20240219	134600	2384833230	1855	1855	1855	1855	20
409	20240219	134500	2384796130	1855	1851	1855	1851	1196
410	20240219	134400	2382582326	1851	1851	1851	1851	2
411	20240219	134300	2382578624	1851	1856	1856	1851	7255
412	20240219	134200	2369119399	1858	1857	1858	1856	826
413	20240219	134100	2367584968	1856	1858	1858	1856	256
414	20240219	134000	2367109720	1858	1856	1858	1856	231
415	20240219	133900	2366680974	1857	1855	1857	1855	1976
416	20240219	133800	2363012474	1854	1854	1854	1849	1037
417	20240219	133700	2361090001	1853	1849	1853	1849	6866
418	20240219	133600	2348377129	1849	1849	1850	1849	3197
419	20240219	133500	2342465661	1849	1851	1851	1849	1370
420	20240219	133400	2339931591	1851	1847	1851	1847	6996
421	20240219	133300	2326988854	1839	1823	1847	1822	12438
422	20240219	133200	2304041038	1841	1845	1845	1813	59883
423	20240219	133100	2194198014	1845	1845	1847	1845	1659
424	20240219	133000	2191137058	1844	1844	1844	1844	2246
425	20240219	132900	2186995434	1844	1843	1844	1843	1531
426	20240219	132800	2184173434	1844	1844	1844	1843	1745
427	20240219	132700	2180956373	1844	1844	1844	1843	1589
428	20240219	132600	2178026807	1843	1844	1844	1843	186
429	20240219	132500	2177683873	1843	1844	1844	1843	152
430	20240219	132400	2177403623	1844	1844	1844	1843	2931
431	20240219	132300	2172001743	1844	1844	1844	1843	131
432	20240219	132200	2171760255	1844	1844	1844	1843	541
433	20240219	132100	2170762751	1843	1844	1845	1843	3203
434	20240219	132000	2164856968	1845	1844	1846	1844	1920
435	20240219	131900	2161315592	1845	1844	1845	1844	178
436	20240219	131800	2160987183	1845	1846	1846	1844	1245
437	20240219	131700	2158690156	1846	1846	1846	1846	50
438	20240219	131600	2158597856	1846	1844	1847	1844	61
439	20240219	131500	2158485296	1847	1846	1847	1845	4893
440	20240219	131400	2149455682	1846	1846	1846	1846	1834
441	20240219	131300	2146070118	1845	1846	1846	1844	231
442	20240219	131200	2145643874	1846	1846	1847	1844	21
443	20240219	131100	2145605127	1846	1846	1846	1844	101
444	20240219	131000	2145418855	1846	1846	1846	1846	12
445	20240219	130900	2145396703	1846	1846	1846	1846	16
446	20240219	130800	2145367167	1847	1846	1847	1845	41
447	20240219	130700	2145291498	1846	1846	1847	1843	7879
448	20240219	130600	2130756311	1847	1847	1847	1846	2436
449	20240219	130500	2126258044	1846	1846	1847	1844	6253
450	20240219	130400	2114716757	1846	1845	1846	1845	329
451	20240219	130300	2114109742	1845	1845	1845	1844	823
452	20240219	130200	2112591334	1845	1845	1845	1844	1583
453	20240219	130100	2109670800	1844	1845	1845	1844	2577
454	20240219	130000	2104918602	1845	1845	1845	1845	29
455	20240219	125900	2104865097	1844	1843	1845	1843	4540
456	20240219	125800	2096493229	1843	1841	1844	1841	78
457	20240219	125700	2096349496	1841	1840	1841	1839	1042
458	20240219	125600	2094432377	1840	1840	1840	1839	1305
459	20240219	125500	2092031402	1840	1840	1840	1840	534
460	20240219	125400	2091048842	1840	1837	1840	1835	6322
461	20240219	125300	2079440135	1837	1837	1839	1837	6629
462	20240219	125200	2067260222	1838	1840	1841	1838	26756
463	20240219	125100	2018035724	1841	1843	1843	1840	11147
464	20240219	125000	1997518260	1842	1844	1844	1842	1185
465	20240219	124900	1995335091	1844	1844	1844	1844	978
466	20240219	124800	1993531659	1845	1845	1845	1844	624
467	20240219	124700	1992380587	1845	1845	1845	1845	2
468	20240219	124600	1992376897	1844	1845	1845	1843	75
469	20240219	124500	1992238586	1845	1845	1845	1845	14
470	20240219	124400	1992212756	1842	1843	1845	1841	2575
471	20240219	124300	1987469128	1842	1842	1843	1841	7232
472	20240219	124200	1974145301	1842	1843	1844	1842	2918
473	20240219	124100	1968767653	1843	1845	1845	1843	397
474	20240219	124000	1968035542	1846	1848	1848	1842	9067
475	20240219	123900	1951308488	1848	1852	1852	1848	12907
476	20240219	123800	1927431936	1852	1853	1853	1851	11461
477	20240219	123700	1906203971	1854	1854	1854	1854	2490
478	20240219	123600	1901587511	1854	1854	1854	1854	0
479	20240219	123500	1901587511	1854	1854	1854	1854	2797
480	20240219	123400	1896401873	1854	1854	1854	1854	164
481	20240219	123300	1896097817	1857	1857	1857	1857	4004
482	20240219	123200	1888662389	1854	1857	1857	1854	12150
483	20240219	123100	1866124244	1856	1856	1856	1856	0
484	20240219	123000	1866124244	1856	1858	1858	1856	5
485	20240219	122900	1866114956	1858	1855	1858	1854	1166
486	20240219	122800	1863952048	1855	1856	1857	1855	5692
487	20240219	122700	1853389643	1859	1856	1859	1856	38
488	20240219	122600	1853319112	1856	1856	1856	1856	126
489	20240219	122500	1853085256	1856	1857	1859	1856	818
490	20240219	122400	1851566078	1856	1857	1857	1856	86
491	20240219	122300	1851406401	1857	1858	1858	1857	3352
492	20240219	122200	1845179917	1858	1857	1858	1857	3449
493	20240219	122100	1838774809	1858	1860	1860	1858	7334
494	20240219	122000	1825141866	1860	1859	1861	1859	1076
495	20240219	121900	1823140501	1859	1861	1861	1859	4162
496	20240219	121800	1815398733	1861	1862	1862	1861	989
497	20240219	121700	1813558192	1862	1865	1865	1862	830
498	20240219	121600	1812011181	1863	1863	1863	1863	1240
499	20240219	121500	1809701061	1863	1865	1865	1862	2220
500	20240219	121400	1805565074	1865	1864	1865	1861	250
501	20240219	121300	1805098973	1864	1859	1864	1859	684
502	20240219	121200	1803826265	1858	1858	1858	1857	5177
503	20240219	121100	1794207536	1858	1861	1861	1858	13159
504	20240219	121000	1769743550	1860	1863	1863	1860	4201
505	20240219	120900	1761925193	1862	1863	1863	1862	714
506	20240219	120800	1760595616	1862	1862	1862	1862	1100
507	20240219	120700	1758547416	1862	1864	1864	1862	5456
508	20240219	120600	1748379987	1865	1865	1868	1865	2620
509	20240219	120500	1743493651	1865	1865	1865	1865	1132
510	20240219	120400	1741382471	1866	1865	1868	1865	704
511	20240219	120300	1740068719	1865	1866	1866	1863	22963
512	20240219	120200	1697257960	1866	1866	1866	1866	25
513	20240219	120100	1697211310	1869	1866	1869	1866	1220
514	20240219	120000	1694934637	1869	1869	1869	1866	674
515	20240219	115900	1693675940	1869	1868	1869	1867	1863
516	20240219	115800	1690194942	1868	1865	1868	1865	41
517	20240219	115700	1690118384	1865	1869	1869	1865	1448
518	20240219	115600	1687415567	1869	1869	1869	1869	4
519	20240219	115500	1687408091	1869	1866	1870	1865	4426
520	20240219	115400	1679153245	1870	1869	1870	1865	5390
521	20240219	115300	1669096231	1870	1870	1870	1866	49
522	20240219	115200	1669004701	1870	1870	1870	1867	1357
523	20240219	115100	1666470501	1870	1870	1871	1869	6332
524	20240219	115000	1654632186	1871	1870	1871	1870	1228
525	20240219	114900	1652335303	1871	1870	1871	1870	5083
526	20240219	114800	1642830092	1870	1870	1870	1869	845
527	20240219	114700	1641249967	1870	1871	1871	1870	850
528	20240219	114600	1639660466	1871	1870	1871	1870	546
529	20240219	114500	1638638918	1870	1870	1871	1870	3149
530	20240219	114400	1632750287	1869	1868	1869	1868	1035
531	20240219	114300	1630815873	1869	1869	1869	1868	1120
532	20240219	114200	1628723018	1869	1869	1869	1869	570
533	20240219	114100	1627657688	1869	1869	1870	1869	651
534	20240219	114000	1626440968	1868	1870	1870	1868	5487
535	20240219	113900	1616183544	1868	1870	1870	1868	1544
536	20240219	113800	1613297266	1868	1870	1870	1868	7162
537	20240219	113700	1599906416	1870	1869	1870	1869	1338
538	20240219	113600	1597405683	1869	1864	1869	1864	2030
539	20240219	113500	1593611743	1869	1869	1869	1869	2
540	20240219	113400	1593608005	1864	1868	1869	1864	4042
541	20240219	113300	1586055564	1867	1865	1867	1864	9247
542	20240219	113200	1568802618	1864	1863	1864	1863	1517
543	20240219	113100	1565975167	1863	1863	1863	1862	754
544	20240219	113000	1564570490	1863	1863	1863	1862	1096
545	20240219	112900	1562528742	1863	1864	1864	1863	2876
546	20240219	112800	1557170196	1864	1864	1864	1863	2054
547	20240219	112700	1553341865	1863	1865	1865	1863	8899
548	20240219	112600	1536753389	1865	1866	1866	1865	3280
549	20240219	112500	1530636089	1867	1864	1867	1864	1163
550	20240219	112400	1528466562	1867	1866	1867	1863	4495
551	20240219	112300	1520077127	1865	1866	1867	1865	1533
552	20240219	112200	1517215898	1867	1867	1867	1867	2396
553	20240219	112100	1512742566	1867	1867	1867	1864	3617
554	20240219	112000	1505990505	1867	1865	1867	1863	6091
555	20240219	111900	1494629524	1865	1867	1867	1863	3360
556	20240219	111800	1488361348	1866	1866	1867	1866	1077
557	20240219	111700	1486351660	1866	1866	1866	1866	1619
558	20240219	111600	1483330606	1866	1861	1866	1861	9737
559	20240219	111500	1465178177	1861	1863	1863	1861	2004
560	20240219	111400	1461447141	1864	1863	1864	1863	436
561	20240219	111300	1460634462	1863	1864	1864	1863	5357
562	20240219	111200	1450651664	1864	1864	1864	1864	1897
563	20240219	111100	1447115656	1864	1865	1865	1864	2263
564	20240219	111000	1442896636	1865	1862	1865	1862	4245
565	20240219	110900	1434983447	1862	1862	1862	1862	658
566	20240219	110800	1433758251	1862	1862	1862	1862	33
567	20240219	110700	1433696805	1862	1862	1862	1862	3418
568	20240219	110600	1427332489	1862	1862	1862	1862	75
569	20240219	110500	1427192839	1863	1863	1863	1863	1578
570	20240219	110400	1424253025	1864	1862	1864	1862	1267
571	20240219	110300	1421893437	1862	1861	1864	1861	319
572	20240219	110200	1421299243	1861	1861	1864	1861	1276
573	20240219	110100	1418923674	1861	1863	1863	1861	2746
574	20240219	110000	1413811185	1863	1864	1864	1862	1027
575	20240219	105900	1411898461	1863	1864	1864	1863	7015
576	20240219	105800	1398827566	1865	1865	1865	1865	1731
577	20240219	105700	1395599251	1865	1865	1866	1865	89
578	20240219	105600	1395433265	1865	1865	1866	1864	1213
579	20240219	105500	1393172182	1864	1864	1866	1864	797
580	20240219	105400	1391686370	1866	1865	1866	1864	562
581	20240219	105300	1390638694	1864	1864	1866	1864	534
582	20240219	105200	1389642318	1864	1864	1866	1864	1507
583	20240219	105100	1386832992	1865	1865	1867	1865	2306
584	20240219	105000	1382532169	1864	1864	1867	1864	334
585	20240219	104900	1381909590	1864	1864	1864	1863	4999
586	20240219	104800	1372591496	1864	1864	1864	1864	1050
587	20240219	104700	1370634296	1869	1864	1869	1864	1661
588	20240219	104600	1367533137	1869	1864	1869	1864	234
589	20240219	104500	1367096956	1864	1864	1864	1864	2050
590	20240219	104400	1363275756	1864	1870	1870	1864	6171
591	20240219	104300	1351770715	1870	1865	1870	1865	1021
592	20240219	104200	1349862545	1870	1867	1870	1864	5286
593	20240219	104100	1340003876	1865	1867	1867	1865	5572
594	20240219	104000	1329605646	1870	1870	1870	1870	2
595	20240219	103900	1329601906	1866	1870	1870	1866	1735
596	20240219	103800	1326361582	1870	1870	1870	1870	4
597	20240219	103700	1326354102	1870	1866	1870	1866	118
598	20240219	103600	1326133898	1866	1865	1870	1865	1631
599	20240219	103500	1323090376	1870	1867	1870	1865	2568
600	20240219	103400	1318297962	1866	1869	1869	1866	3913
601	20240219	103300	1310989586	1870	1873	1873	1870	9955
602	20240219	103200	1292352294	1873	1873	1873	1872	3893
603	20240219	103100	1285063765	1873	1872	1873	1871	1129
604	20240219	103000	1282950126	1872	1873	1873	1872	2676
605	20240219	102900	1277940154	1873	1872	1873	1872	2847
606	20240219	102800	1272610467	1871	1872	1872	1871	1554
607	20240219	102700	1269701729	1872	1871	1872	1871	2029
608	20240219	102600	1265905468	1870	1868	1870	1868	5927
609	20240219	102500	1254831823	1868	1867	1868	1867	4518
610	20240219	102400	1246393795	1865	1865	1865	1863	10542
611	20240219	102300	1226734543	1865	1863	1865	1863	3271
612	20240219	102200	1220634653	1863	1861	1864	1861	2789
613	20240219	102100	1215443488	1864	1867	1867	1864	190
614	20240219	102000	1215088973	1867	1867	1868	1859	2709
615	20240219	101900	1210049126	1867	1868	1868	1867	97
616	20240219	101800	1209867946	1869	1870	1870	1869	1432
617	20240219	101700	1207191162	1870	1871	1872	1870	6284
618	20240219	101600	1195439167	1871	1870	1871	1870	1932
619	20240219	101500	1191824405	1871	1871	1871	1871	437
620	20240219	101400	1191006778	1871	1872	1872	1871	1050
621	20240219	101300	1189042209	1872	1873	1874	1872	4003
622	20240219	101200	1181547495	1873	1872	1873	1872	1403
623	20240219	101100	1178921076	1872	1867	1873	1867	11287
624	20240219	101000	1157815457	1867	1860	1867	1860	2992
625	20240219	100900	1152242199	1860	1863	1863	1858	3640
626	20240219	100800	1145471602	1863	1864	1864	1863	3712
627	20240219	100700	1138553163	1864	1870	1870	1864	3665
628	20240219	100600	1131707681	1870	1871	1871	1868	5693
629	20240219	100500	1121062550	1873	1872	1873	1872	2905
630	20240219	100400	1115622384	1872	1871	1872	1870	5262
631	20240219	100300	1105773236	1870	1870	1871	1870	2070
632	20240219	100200	1101902311	1870	1871	1871	1870	5020
633	20240219	100100	1092512705	1870	1871	1871	1870	6543
634	20240219	100000	1080270881	1870	1871	1871	1870	5371
635	20240219	095900	1070224228	1871	1870	1871	1869	4055
636	20240219	095800	1062641390	1869	1867	1869	1867	9396
637	20240219	095700	1045081443	1868	1868	1868	1865	6144
638	20240219	095600	1033607812	1865	1867	1867	1865	3370
639	20240219	095500	1027320101	1867	1867	1867	1865	2450
640	20240219	095400	1022746151	1866	1863	1866	1862	18420
641	20240219	095300	988427649	1862	1861	1863	1860	4172
642	20240219	095200	980659540	1860	1863	1863	1860	1026
643	20240219	095100	978749955	1863	1858	1863	1856	9670
644	20240219	095000	960761721	1857	1858	1858	1857	1086
645	20240219	094900	958744909	1859	1860	1860	1859	901
646	20240219	094800	957069059	1860	1863	1863	1860	899
647	20240219	094700	955395240	1863	1863	1863	1863	2
648	20240219	094600	955391514	1863	1863	1863	1862	2177
649	20240219	094500	951336939	1863	1862	1863	1862	777
650	20240219	094400	949890159	1862	1862	1862	1861	1423
651	20240219	094300	947240534	1862	1862	1862	1855	933
652	20240219	094200	945503302	1862	1861	1862	1855	889
653	20240219	094100	943848475	1862	1857	1862	1854	1911
654	20240219	094000	940299720	1853	1853	1857	1853	775
655	20240219	093900	938861205	1857	1854	1857	1854	2577
656	20240219	093800	934079687	1854	1853	1855	1853	406
657	20240219	093700	933326850	1855	1853	1855	1853	2158
658	20240219	093600	929327976	1855	1852	1856	1852	2208
659	20240219	093500	925230851	1856	1855	1856	1855	2453
660	20240219	093400	920678673	1852	1853	1854	1851	17799
661	20240219	093300	887722114	1854	1855	1855	1854	2736
662	20240219	093200	882647342	1855	1857	1857	1854	788
663	20240219	093100	881184579	1857	1852	1857	1852	2813
664	20240219	093000	875973820	1852	1853	1853	1851	1147
665	20240219	092900	873848491	1853	1857	1857	1851	18765
666	20240219	092800	839068770	1857	1856	1857	1856	467
667	20240219	092700	838201771	1856	1856	1857	1856	3708
668	20240219	092600	831319722	1856	1860	1860	1856	7761
669	20240219	092500	816897006	1860	1863	1863	1860	901
670	20240219	092400	815219646	1863	1862	1863	1861	851
671	20240219	092300	813634661	1863	1869	1870	1863	11890
672	20240219	092200	791431426	1869	1861	1869	1861	15549
673	20240219	092100	762415562	1860	1859	1860	1857	3127
674	20240219	092000	756602047	1859	1857	1859	1855	7330
675	20240219	091900	742995311	1857	1859	1859	1855	1444
676	20240219	091800	740315489	1859	1859	1860	1855	8418
677	20240219	091700	724689457	1860	1861	1861	1858	5324
678	20240219	091600	714794465	1861	1862	1862	1861	2962
679	20240219	091500	709279472	1862	1863	1863	1856	7021
680	20240219	091400	696242289	1863	1865	1865	1856	1083
681	20240219	091300	694222938	1859	1859	1869	1858	5478
682	20240219	091200	684042913	1869	1867	1874	1859	13225
683	20240219	091100	659309332	1866	1855	1866	1851	41544
684	20240219	091000	581988809	1850	1855	1858	1849	17405
685	20240219	090900	549734425	1855	1838	1855	1838	14641
686	20240219	090800	522658893	1850	1847	1859	1839	44091
687	20240219	090700	441053024	1847	1843	1862	1827	13124
688	20240219	090600	416837313	1848	1823	1870	1823	74684
689	20240219	090500	279230402	1765	1765	1765	1765	0
690	20240219	090400	279230402	1765	1765	1765	1765	0
691	20240219	090300	279230402	1765	1886	1886	1765	45254
692	20240219	090200	195658858	1860	1881	1890	1860	29597
693	20240219	090100	140229002	1881	1892	1893	1871	24497
694	20240219	090000	94128861	1893	1896	1896	1868	49435