KissMeData/019590/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190400	2659701066	981	981	981	981	13575
3	20240216	190300	2659701066	981	981	981	981	0
4	20240216	190200	2659701066	981	981	981	981	0
5	20240216	190100	2659701066	981	981	981	981	0
6	20240216	190000	2659701066	981	981	981	981	0
7	20240216	185900	2659701066	981	981	981	981	0
8	20240216	185800	2659701066	981	981	981	981	0
9	20240216	185700	2659701066	981	981	981	981	0
10	20240216	185600	2659701066	981	981	981	981	0
11	20240216	185500	2659701066	981	981	981	981	0
12	20240216	185400	2659701066	981	981	981	981	0
13	20240216	185300	2659701066	981	981	981	981	0
14	20240216	185200	2659701066	981	981	981	981	0
15	20240216	185100	2659701066	981	981	981	981	0
16	20240216	185000	2659701066	981	981	981	981	0
17	20240216	184900	2659701066	981	981	981	981	0
18	20240216	184800	2659701066	981	981	981	981	0
19	20240216	184700	2659701066	981	981	981	981	0
20	20240216	184600	2659701066	981	981	981	981	0
21	20240216	184500	2659701066	981	981	981	981	0
22	20240216	184400	2659701066	981	981	981	981	0
23	20240216	184300	2659701066	981	981	981	981	0
24	20240216	184200	2659701066	981	981	981	981	0
25	20240216	184100	2659701066	981	981	981	981	0
26	20240216	184000	2659701066	981	981	981	981	0
27	20240216	183900	2659701066	981	981	981	981	0
28	20240216	183800	2659701066	981	981	981	981	0
29	20240216	183700	2659701066	981	981	981	981	0
30	20240216	183600	2659701066	981	981	981	981	0
31	20240216	183500	2659701066	981	981	981	981	0
32	20240216	183400	2659701066	981	981	981	981	13575
33	20240216	183300	2659701066	981	981	981	981	0
34	20240216	183200	2659701066	981	981	981	981	0
35	20240216	183100	2659701066	981	981	981	981	0
36	20240216	183000	2659701066	981	981	981	981	0
37	20240216	182900	2659701066	981	981	981	981	0
38	20240216	182800	2659701066	981	981	981	981	0
39	20240216	182700	2659701066	981	981	981	981	0
40	20240216	182600	2659701066	981	981	981	981	0
41	20240216	182500	2659701066	981	981	981	981	0
42	20240216	182400	2659701066	981	981	981	981	0
43	20240216	182300	2659701066	981	981	981	981	0
44	20240216	182200	2659701066	981	981	981	981	0
45	20240216	182100	2659701066	981	981	981	981	0
46	20240216	182000	2659701066	981	981	981	981	0
47	20240216	181900	2659701066	981	981	981	981	0
48	20240216	181800	2659701066	981	981	981	981	0
49	20240216	181700	2659701066	981	981	981	981	0
50	20240216	181600	2659701066	981	981	981	981	0
51	20240216	181500	2659701066	981	981	981	981	0
52	20240216	181400	2659701066	981	981	981	981	0
53	20240216	181300	2659701066	981	981	981	981	0
54	20240216	181200	2659701066	981	981	981	981	0
55	20240216	181100	2659701066	981	981	981	981	0
56	20240216	181000	2659701066	981	981	981	981	0
57	20240216	180900	2659701066	981	981	981	981	0
58	20240216	180800	2659701066	981	981	981	981	0
59	20240216	180700	2659701066	981	981	981	981	0
60	20240216	180600	2659701066	981	981	981	981	0
61	20240216	180500	2659701066	981	981	981	981	0
62	20240216	180400	2659701066	981	981	981	981	13575
63	20240216	180300	2659701066	981	981	981	981	0
64	20240216	180200	2659701066	981	981	981	981	0
65	20240216	180100	2659701066	981	981	981	981	0
66	20240216	180000	2659701066	981	981	981	981	0
67	20240216	175900	2659701066	981	981	981	981	0
68	20240216	175800	2659701066	981	981	981	981	0
69	20240216	175700	2659701066	981	981	981	981	0
70	20240216	175600	2659701066	981	981	981	981	0
71	20240216	175500	2659701066	981	981	981	981	0
72	20240216	175400	2659701066	981	981	981	981	0
73	20240216	175300	2659701066	981	981	981	981	0
74	20240216	175200	2659701066	981	981	981	981	0
75	20240216	175100	2659701066	981	981	981	981	0
76	20240216	175000	2659701066	981	981	981	981	0
77	20240216	174900	2659701066	981	981	981	981	0
78	20240216	174800	2659701066	981	981	981	981	0
79	20240216	174700	2659701066	981	981	981	981	0
80	20240216	174600	2659701066	981	981	981	981	0
81	20240216	174500	2659701066	981	981	981	981	0
82	20240216	174400	2659701066	981	981	981	981	0
83	20240216	174300	2659701066	981	981	981	981	0
84	20240216	174200	2659701066	981	981	981	981	0
85	20240216	174100	2659701066	981	981	981	981	0
86	20240216	174000	2659701066	981	981	981	981	0
87	20240216	173900	2659701066	981	981	981	981	0
88	20240216	173800	2659701066	981	981	981	981	0
89	20240216	173700	2659701066	981	981	981	981	0
90	20240216	173600	2659701066	981	981	981	981	0
91	20240216	173500	2659701066	981	981	981	981	0
92	20240216	173400	2659701066	981	981	981	981	13575
93	20240216	173300	2659701066	981	981	981	981	0
94	20240216	173200	2659701066	981	981	981	981	0
95	20240216	173100	2659701066	981	981	981	981	0
96	20240216	173000	2659701066	981	981	981	981	0
97	20240216	172900	2659701066	981	981	981	981	0
98	20240216	172800	2659701066	981	981	981	981	0
99	20240216	172700	2659701066	981	981	981	981	0
100	20240216	172600	2659701066	981	981	981	981	0
101	20240216	172500	2659701066	981	981	981	981	0
102	20240216	172400	2659701066	981	981	981	981	0
103	20240216	172300	2659701066	981	981	981	981	0
104	20240216	172200	2659701066	981	981	981	981	0
105	20240216	172100	2659701066	981	981	981	981	0
106	20240216	172000	2659701066	981	981	981	981	0
107	20240216	171900	2659701066	981	981	981	981	0
108	20240216	171800	2659701066	981	981	981	981	0
109	20240216	171700	2659701066	981	981	981	981	0
110	20240216	171600	2659701066	981	981	981	981	0
111	20240216	171500	2659701066	981	981	981	981	0
112	20240216	171400	2659701066	981	981	981	981	0
113	20240216	171300	2659701066	981	981	981	981	0
114	20240216	171200	2659701066	981	981	981	981	0
115	20240216	171100	2659701066	981	981	981	981	0
116	20240216	171000	2659701066	981	981	981	981	0
117	20240216	170900	2659701066	981	981	981	981	0
118	20240216	170800	2659701066	981	981	981	981	0
119	20240216	170700	2659701066	981	981	981	981	0
120	20240216	170600	2659701066	981	981	981	981	0
121	20240216	170500	2659701066	981	981	981	981	0
122	20240216	170400	2659701066	981	981	981	981	13575
123	20240216	170300	2659701066	981	981	981	981	0
124	20240216	170200	2659701066	981	981	981	981	0
125	20240216	170100	2659701066	981	981	981	981	0
126	20240216	170000	2659701066	981	981	981	981	0
127	20240216	165900	2659701066	981	981	981	981	0
128	20240216	165800	2659701066	981	981	981	981	0
129	20240216	165700	2659701066	981	981	981	981	0
130	20240216	165600	2659701066	981	981	981	981	0
131	20240216	165500	2659701066	981	981	981	981	0
132	20240216	165400	2659701066	981	981	981	981	0
133	20240216	165300	2659701066	981	981	981	981	0
134	20240216	165200	2659701066	981	981	981	981	0
135	20240216	165100	2659701066	981	981	981	981	0
136	20240216	165000	2659701066	981	981	981	981	0
137	20240216	164900	2659701066	981	981	981	981	0
138	20240216	164800	2659701066	981	981	981	981	0
139	20240216	164700	2659701066	981	981	981	981	0
140	20240216	164600	2659701066	981	981	981	981	0
141	20240216	164500	2659701066	981	981	981	981	0
142	20240216	164400	2659701066	981	981	981	981	0
143	20240216	164300	2659701066	981	981	981	981	0
144	20240216	164200	2659701066	981	981	981	981	0
145	20240216	164100	2659701066	981	981	981	981	0
146	20240216	164000	2659701066	981	981	981	981	0
147	20240216	163900	2659701066	981	981	981	981	0
148	20240216	163800	2659701066	981	981	981	981	0
149	20240216	163700	2659701066	981	981	981	981	0
150	20240216	163600	2659701066	981	981	981	981	0
151	20240216	163500	2659701066	981	981	981	981	0
152	20240216	163400	2659701066	981	981	981	981	13575
153	20240216	163300	2659701066	981	981	981	981	0
154	20240216	163200	2659701066	981	981	981	981	0
155	20240216	163100	2659701066	981	981	981	981	0
156	20240216	163000	2659701066	981	981	981	981	0
157	20240216	162900	2659701066	981	981	981	981	0
158	20240216	162800	2659701066	981	981	981	981	0
159	20240216	162700	2659701066	981	981	981	981	0
160	20240216	162600	2659701066	981	981	981	981	0
161	20240216	162500	2659701066	981	981	981	981	0
162	20240216	162400	2659701066	981	981	981	981	0
163	20240216	162300	2659701066	981	981	981	981	0
164	20240216	162200	2659701066	981	981	981	981	0
165	20240216	162100	2659701066	981	981	981	981	0
166	20240216	162000	2659701066	981	981	981	981	0
167	20240216	161900	2659701066	981	981	981	981	0
168	20240216	161800	2659701066	981	981	981	981	0
169	20240216	161700	2659701066	981	981	981	981	0
170	20240216	161600	2659701066	981	981	981	981	0
171	20240216	161500	2659701066	981	981	981	981	0
172	20240216	161400	2659701066	981	981	981	981	0
173	20240216	161300	2659701066	981	981	981	981	0
174	20240216	161200	2659701066	981	981	981	981	0
175	20240216	161100	2659701066	981	981	981	981	0
176	20240216	161000	2659701066	981	981	981	981	0
177	20240216	160900	2659701066	981	981	981	981	0
178	20240216	160800	2659701066	981	981	981	981	0
179	20240216	160700	2659701066	981	981	981	981	0
180	20240216	160600	2659701066	981	981	981	981	0
181	20240216	160500	2659701066	981	981	981	981	0
182	20240216	160400	2659701066	981	981	981	981	13575
183	20240216	160300	2659701066	981	981	981	981	0
184	20240216	160200	2659701066	981	981	981	981	0
185	20240216	160100	2659701066	981	981	981	981	0
186	20240216	160000	2659701066	981	981	981	981	0
187	20240216	155900	2659701066	981	981	981	981	0
188	20240216	155800	2659701066	981	981	981	981	0
189	20240216	155700	2659701066	981	981	981	981	0
190	20240216	155600	2659701066	981	981	981	981	0
191	20240216	155500	2659701066	981	981	981	981	0
192	20240216	155400	2659701066	981	981	981	981	0
193	20240216	155300	2659701066	981	981	981	981	0
194	20240216	155200	2659701066	981	981	981	981	0
195	20240216	155100	2659701066	981	981	981	981	0
196	20240216	155000	2659701066	981	981	981	981	0
197	20240216	154900	2659701066	981	981	981	981	0
198	20240216	154800	2659701066	981	981	981	981	0
199	20240216	154700	2659701066	981	981	981	981	0
200	20240216	154600	2659701066	981	981	981	981	0
201	20240216	154500	2659701066	981	981	981	981	0
202	20240216	154400	2659701066	981	981	981	981	0
203	20240216	154300	2659701066	981	981	981	981	0
204	20240216	154200	2659701066	981	981	981	981	0
205	20240216	154100	2659701066	981	981	981	981	0
206	20240216	154000	2659701066	981	981	981	981	0
207	20240216	153900	2659701066	981	981	981	981	0
208	20240216	153800	2659701066	981	981	981	981	0
209	20240216	153700	2659701066	981	981	981	981	0
210	20240216	153600	2659701066	981	981	981	981	0
211	20240216	153500	2659701066	981	981	981	981	0
212	20240216	153400	2659701066	981	981	981	981	13575
213	20240216	153300	2659701066	981	981	981	981	0
214	20240216	153200	2659701066	981	981	981	981	0
215	20240216	153100	2659701066	981	981	981	981	0
216	20240216	153000	2659701066	981	981	981	981	13575
217	20240216	152900	2646383991	966	966	966	966	0
218	20240216	152800	2646383991	966	966	966	966	0
219	20240216	152700	2646383991	966	966	966	966	0
220	20240216	152600	2646383991	966	966	966	966	0
221	20240216	152500	2646383991	966	966	966	966	0
222	20240216	152400	2646383991	966	966	966	966	0
223	20240216	152300	2646383991	966	966	966	966	0
224	20240216	152200	2646383991	966	966	966	966	0
225	20240216	152100	2646383991	966	966	966	966	0
226	20240216	152000	2646383991	966	966	966	966	0
227	20240216	151900	2646383991	966	965	970	965	26625
228	20240216	151800	2620689831	965	964	965	964	5300
229	20240216	151700	2615575631	965	966	978	965	13019
230	20240216	151600	2603011270	966	972	972	965	23195
231	20240216	151500	2580544906	973	974	974	973	1206
232	20240216	151400	2579371168	979	979	979	979	0
233	20240216	151300	2579371168	979	979	979	979	1
234	20240216	151200	2579370189	979	979	979	979	0
235	20240216	151100	2579370189	979	979	979	979	0
236	20240216	151000	2579370189	979	978	979	972	30728
237	20240216	150900	2549357992	978	978	978	978	6
238	20240216	150800	2549352124	978	976	978	976	135
239	20240216	150700	2549220164	977	976	977	976	35
240	20240216	150600	2549186003	976	976	976	976	930
241	20240216	150500	2548278323	979	979	979	979	0
242	20240216	150400	2548278323	979	979	979	979	0
243	20240216	150300	2548278323	979	979	979	979	50
244	20240216	150200	2548229373	980	979	980	976	7377
245	20240216	150100	2541029259	976	976	976	976	10
246	20240216	150000	2541019499	976	977	977	976	266
247	20240216	145900	2540759627	976	976	976	976	20
248	20240216	145800	2540740107	976	979	979	976	518
249	20240216	145700	2540234317	979	979	979	979	0
250	20240216	145600	2540234317	979	979	979	978	1245
251	20240216	145500	2539015464	979	979	979	979	271
252	20240216	145400	2538750155	979	979	979	979	0
253	20240216	145300	2538750155	979	977	979	977	7070
254	20240216	145200	2531829246	977	977	977	977	0
255	20240216	145100	2531829246	977	977	977	977	1
256	20240216	145000	2531828269	975	978	978	975	845
257	20240216	144900	2531003039	978	979	979	975	846
258	20240216	144800	2530176326	978	978	978	978	0
259	20240216	144700	2530176326	978	982	984	974	16891
260	20240216	144600	2513683134	979	981	984	979	7548
261	20240216	144500	2506283185	982	982	982	982	1169
262	20240216	144400	2505135227	984	984	984	984	0
263	20240216	144300	2505135227	984	984	984	984	9
264	20240216	144200	2505126371	984	984	984	984	1
265	20240216	144100	2505125387	985	985	985	985	0
266	20240216	144000	2505125387	985	983	985	983	42
267	20240216	143900	2505084061	981	981	981	981	0
268	20240216	143800	2505084061	981	982	982	981	28
269	20240216	143700	2505056592	982	982	982	982	0
270	20240216	143600	2505056592	982	984	984	981	82
271	20240216	143500	2504976094	985	985	985	985	0
272	20240216	143400	2504976094	985	984	985	984	2
273	20240216	143300	2504974125	981	981	981	981	213
274	20240216	143200	2504765172	981	981	981	981	2
275	20240216	143100	2504763210	981	981	981	981	0
276	20240216	143000	2504763210	981	985	987	979	9032
277	20240216	142900	2495906793	986	986	998	979	5071
278	20240216	142800	2490872134	986	986	986	986	1
279	20240216	142700	2490871148	985	984	985	984	2000
280	20240216	142600	2488901263	985	978	985	978	231
281	20240216	142500	2488675324	986	980	986	980	2683
282	20240216	142400	2486037655	975	975	975	975	0
283	20240216	142300	2486037655	975	979	980	975	7100
284	20240216	142200	2479099763	979	980	984	979	41384
285	20240216	142100	2438544400	980	985	985	980	32648
286	20240216	142000	2406504822	986	986	986	986	0
287	20240216	141900	2406504822	986	986	986	986	0
288	20240216	141800	2406504822	986	986	986	986	0
289	20240216	141700	2406504822	986	985	986	985	16
290	20240216	141600	2406489059	985	985	985	985	142
291	20240216	141500	2406349189	985	985	985	985	224
292	20240216	141400	2406128549	986	986	986	984	3489
293	20240216	141300	2402690796	986	989	989	986	2464
294	20240216	141200	2400259636	991	991	991	991	1
295	20240216	141100	2400258645	988	988	988	988	1
296	20240216	141000	2400257657	988	989	989	988	552
297	20240216	140900	2399712196	989	993	993	989	5
298	20240216	140800	2399707239	989	996	999	989	2287
299	20240216	140700	2397423987	999	999	999	999	0
300	20240216	140600	2397423987	999	988	999	988	8089
301	20240216	140500	2389363616	988	988	988	988	33
302	20240216	140400	2389331012	988	988	988	988	5
303	20240216	140300	2389326072	989	988	989	988	64
304	20240216	140200	2389262839	988	988	988	988	1
305	20240216	140100	2389261851	988	988	988	988	2
306	20240216	140000	2389259875	988	988	989	988	39
307	20240216	135900	2389221313	989	989	989	989	35
308	20240216	135800	2389186698	988	988	988	988	54
309	20240216	135700	2389133346	989	988	989	988	58
310	20240216	135600	2389076039	988	988	988	988	53
311	20240216	135500	2389023675	988	988	988	988	1469
312	20240216	135400	2387572303	988	988	988	988	0
313	20240216	135300	2387572303	988	986	988	985	1720
314	20240216	135200	2385876681	986	986	986	986	51
315	20240216	135100	2385826395	984	984	984	984	500
316	20240216	135000	2385334395	990	990	990	990	0
317	20240216	134900	2385334395	990	990	990	990	1
318	20240216	134800	2385333405	985	987	987	985	40094
319	20240216	134700	2345828440	990	990	990	990	0
320	20240216	134600	2345828440	990	990	990	990	0
321	20240216	134500	2345828440	990	990	990	990	0
322	20240216	134400	2345828440	990	990	990	990	0
323	20240216	134300	2345828440	990	990	990	990	0
324	20240216	134200	2345828440	990	990	990	990	0
325	20240216	134100	2345828440	990	990	990	990	0
326	20240216	134000	2345828440	990	990	990	990	0
327	20240216	133900	2345828440	990	990	990	990	93
328	20240216	133800	2345736370	992	990	992	985	10061
329	20240216	133700	2335804394	992	992	992	992	0
330	20240216	133600	2335804394	992	992	992	992	0
331	20240216	133500	2335804394	992	992	992	992	3
332	20240216	133400	2335801418	990	990	990	990	0
333	20240216	133300	2335801418	990	990	990	990	0
334	20240216	133200	2335801418	990	990	990	990	101
335	20240216	133100	2335701428	986	988	988	986	2771
336	20240216	133000	2332967622	986	986	986	986	0
337	20240216	132900	2332967622	986	986	986	986	0
338	20240216	132800	2332967622	986	987	987	986	4882
339	20240216	132700	2328151272	988	988	988	988	0
340	20240216	132600	2328151272	988	988	988	988	1557
341	20240216	132500	2326612956	988	990	990	988	2000
342	20240216	132400	2324636012	989	989	989	989	0
343	20240216	132300	2324636012	989	989	989	989	0
344	20240216	132200	2324636012	989	989	992	988	712
345	20240216	132100	2323931967	992	992	992	988	1049
346	20240216	132000	2322894760	993	992	993	991	54
347	20240216	131900	2322841240	993	992	993	989	1417
348	20240216	131800	2321439678	992	992	992	992	2
349	20240216	131700	2321437694	992	990	992	990	48
350	20240216	131600	2321390170	990	990	990	990	289
351	20240216	131500	2321104060	990	990	990	990	1280
352	20240216	131400	2319836860	990	991	991	990	6422
353	20240216	131300	2313477379	992	991	992	991	51
354	20240216	131200	2313426791	993	993	993	993	2
355	20240216	131100	2313424805	995	993	995	993	1281
356	20240216	131000	2312152768	993	993	993	990	86
357	20240216	130900	2312067610	993	993	993	993	4
358	20240216	130800	2312063638	993	993	993	990	54
359	20240216	130700	2312010166	993	993	993	990	2004
360	20240216	130600	2310026194	990	990	990	990	0
361	20240216	130500	2310026194	990	991	991	990	1606
362	20240216	130400	2308435072	993	993	993	993	0
363	20240216	130300	2308435072	993	993	993	993	4
364	20240216	130200	2308431100	993	993	993	993	2
365	20240216	130100	2308429114	993	993	993	993	2
366	20240216	130000	2308427128	993	991	993	991	101
367	20240216	125900	2308327033	991	991	991	991	1
368	20240216	125800	2308326042	992	992	992	992	80
369	20240216	125700	2308246682	993	993	993	993	0
370	20240216	125600	2308246682	993	993	993	993	0
371	20240216	125500	2308246682	993	993	993	993	1
372	20240216	125400	2308245689	993	993	993	993	1
373	20240216	125300	2308244696	990	990	990	990	52
374	20240216	125200	2308193216	990	991	991	990	1050
375	20240216	125100	2307153609	991	991	991	991	80
376	20240216	125000	2307074329	991	991	991	991	1005
377	20240216	124900	2306078374	991	991	991	991	1168
378	20240216	124800	2304920886	999	991	999	991	101
379	20240216	124700	2304820787	999	999	999	999	0
380	20240216	124600	2304820787	999	999	999	999	2
381	20240216	124500	2304818789	999	999	999	999	0
382	20240216	124400	2304818789	999	999	999	999	1
383	20240216	124300	2304817790	990	999	999	990	12759
384	20240216	124200	2292182463	991	994	994	991	1432
385	20240216	124100	2290761034	995	995	995	995	77
386	20240216	124000	2290684419	995	999	999	994	4362
387	20240216	123900	2286344618	1000	999	1000	999	1807
388	20240216	123800	2284538139	1000	1000	1000	1000	0
389	20240216	123700	2284538139	1000	998	1000	997	3144
390	20240216	123600	2281394385	1000	999	1000	999	1301
391	20240216	123500	2280093501	996	996	996	996	0
392	20240216	123400	2280093501	996	996	996	996	0
393	20240216	123300	2280093501	996	996	996	996	580
394	20240216	123200	2279515821	996	997	997	996	5049
395	20240216	123100	2274482523	997	998	998	997	3938
396	20240216	123000	2270553465	999	1001	1001	999	6901
397	20240216	122900	2263654763	1001	1001	1001	1001	0
398	20240216	122800	2263654763	1001	1001	1001	1001	600
399	20240216	122700	2263054163	1001	1001	1001	1001	890
400	20240216	122600	2262163273	1000	1001	1001	1000	631
401	20240216	122500	2261532023	1001	1001	1001	1001	0
402	20240216	122400	2261532023	1001	1001	1001	1001	29
403	20240216	122300	2261502994	1001	1003	1003	1001	15232
404	20240216	122200	2246227150	1003	1003	1005	1003	10962
405	20240216	122100	2235221608	1003	1003	1003	1003	0
406	20240216	122000	2235221608	1003	1000	1003	1000	12
407	20240216	121900	2235209593	1003	1003	1003	1003	1
408	20240216	121800	2235208590	1004	1003	1004	1003	2011
409	20240216	121700	2233189557	1003	1003	1004	1003	2318
410	20240216	121600	2230863147	1004	1004	1004	1004	5
411	20240216	121500	2230858127	1000	1000	1000	1000	1000
412	20240216	121400	2229858127	1000	1000	1000	1000	212
413	20240216	121300	2229646127	1003	1004	1004	1003	688
414	20240216	121200	2228955576	1005	1003	1005	1003	14855
415	20240216	121100	2214028622	1004	1003	1004	1000	1304
416	20240216	121000	2212719727	1003	1003	1003	1003	50
417	20240216	120900	2212669577	1003	1000	1003	1000	244
418	20240216	120800	2212425487	1004	1004	1004	1004	2000
419	20240216	120700	2210417487	1004	1004	1004	1004	135
420	20240216	120600	2210281947	1005	1005	1005	995	14447
421	20240216	120500	2195865750	1006	1007	1007	1006	1001
422	20240216	120400	2194858743	1009	1008	1009	1008	5003
423	20240216	120300	2189815718	1006	1006	1006	1005	711
424	20240216	120200	2189101151	1005	1005	1005	1005	4687
425	20240216	120100	2184390716	1000	1001	1001	1000	10000
426	20240216	120000	2174389404	1001	1001	1001	1001	36
427	20240216	115900	2174353368	1001	1000	1001	1000	1006
428	20240216	115800	2173347068	1005	1005	1005	1005	0
429	20240216	115700	2173347068	1005	1004	1005	999	11058
430	20240216	115600	2162283160	1006	1006	1006	1006	1
431	20240216	115500	2162282154	1002	1006	1006	1002	2024
432	20240216	115400	2160253100	1004	1004	1004	1004	1951
433	20240216	115300	2158294296	1006	1008	1008	1006	4604
434	20240216	115200	2153659472	1009	1009	1009	1009	1609
435	20240216	115100	2152035991	1009	1010	1010	1009	118
436	20240216	115000	2151916927	1010	1009	1010	1009	2303
437	20240216	114900	2149593199	1009	1007	1009	1007	301
438	20240216	114800	2149289498	1010	1007	1010	1007	9814
439	20240216	114700	2139389852	1005	1004	1005	1004	11929
440	20240216	114600	2127404823	1004	1003	1004	1000	39688
441	20240216	114500	2087666275	1000	1000	1000	1000	400
442	20240216	114400	2087266275	1000	1002	1003	1000	10001
443	20240216	114300	2077247472	1001	1001	1002	1001	824
444	20240216	114200	2076422138	1001	1001	1001	1001	100
445	20240216	114100	2076322038	1002	1000	1002	1000	1172
446	20240216	114000	2075147952	999	999	999	999	350
447	20240216	113900	2074798302	999	999	999	999	2000
448	20240216	113800	2072800302	1003	1000	1003	1000	16151
449	20240216	113700	2056610895	999	1003	1003	998	15685
450	20240216	113600	2040925842	1003	1000	1003	1000	7210
451	20240216	113500	2033705257	1001	994	1001	994	22089
452	20240216	113400	2011628206	994	993	994	993	316
453	20240216	113300	2011314116	993	995	995	993	321
454	20240216	113200	2010994950	994	994	994	994	11
455	20240216	113100	2010984016	994	994	994	994	1
456	20240216	113000	2010983022	992	992	992	992	200
457	20240216	112900	2010784622	995	992	995	992	1366
458	20240216	112800	2009426577	992	992	993	992	1078
459	20240216	112700	2008356201	994	994	994	994	14
460	20240216	112600	2008342285	995	995	995	995	1100
461	20240216	112500	2007247785	995	995	995	995	0
462	20240216	112400	2007247785	995	995	995	995	0
463	20240216	112300	2007247785	995	995	995	995	0
464	20240216	112200	2007247785	995	995	995	995	0
465	20240216	112100	2007247785	995	995	995	995	0
466	20240216	112000	2007247785	995	995	995	995	0
467	20240216	111900	2007247785	995	995	995	995	358
468	20240216	111800	2006891575	995	989	995	989	1458
469	20240216	111700	2005449295	990	990	990	990	0
470	20240216	111600	2005449295	990	990	990	990	1
471	20240216	111500	2005448305	985	985	985	985	0
472	20240216	111400	2005448305	985	985	985	985	0
473	20240216	111300	2005448305	985	985	985	985	0
474	20240216	111200	2005448305	985	986	986	985	10052
475	20240216	111100	1995544680	986	986	986	986	699
476	20240216	111000	1994855466	986	990	990	986	10140
477	20240216	110900	1984832732	990	990	990	990	0
478	20240216	110800	1984832732	990	993	993	990	5942
479	20240216	110700	1978935323	995	995	995	995	0
480	20240216	110600	1978935323	995	990	995	990	2885
481	20240216	110500	1976079168	990	994	994	990	8994
482	20240216	110400	1967154491	1000	997	1000	996	5900
483	20240216	110300	1961260311	998	993	998	991	8567
484	20240216	110200	1952762990	994	999	1000	994	6003
485	20240216	110100	1946772273	1000	993	1000	993	5560
486	20240216	110000	1941221198	991	993	993	991	11
487	20240216	105900	1941210285	992	995	995	992	6481
488	20240216	105800	1934772791	995	997	998	995	421
489	20240216	105700	1934352637	994	994	994	994	0
490	20240216	105600	1934352637	994	994	994	994	321
491	20240216	105500	1934033563	993	999	999	993	15261
492	20240216	105400	1918840222	1004	1004	1004	1004	6515
493	20240216	105300	1912299162	1005	1005	1005	1005	0
494	20240216	105200	1912299162	1005	1001	1005	997	22212
495	20240216	105100	1890110426	1001	1005	1010	1001	31169
496	20240216	105000	1858822556	1006	1006	1006	1006	3000
497	20240216	104900	1855804556	1006	1010	1010	1005	6237
498	20240216	104800	1849518208	1010	1011	1014	1010	5988
499	20240216	104700	1843466979	1011	1010	1014	1010	11077
500	20240216	104600	1832241210	1010	1014	1014	1010	22718
501	20240216	104500	1809252676	1014	1014	1014	1014	1080
502	20240216	104400	1808157556	1015	1013	1015	1013	10062
503	20240216	104300	1797955311	1012	1014	1014	1010	24253
504	20240216	104200	1773424248	1015	1014	1015	1014	6763
505	20240216	104100	1766563325	1014	1009	1014	1009	22227
506	20240216	104000	1744061913	1006	1009	1009	1006	501
507	20240216	103900	1743556557	1009	1008	1009	1008	9845
508	20240216	103800	1733624004	1003	1007	1008	1003	241
509	20240216	103700	1733381101	1003	1008	1008	1003	4489
510	20240216	103600	1728874746	1005	1009	1010	1005	202
511	20240216	103500	1728671727	1010	1001	1010	1001	3642
512	20240216	103400	1725021526	1001	994	1001	994	501
513	20240216	103300	1724523525	995	994	995	992	17803
514	20240216	103200	1706835467	995	1009	1009	994	14912
515	20240216	103100	1691922788	1002	1012	1012	1002	29164
516	20240216	103000	1662617821	1011	1013	1014	1011	42908
517	20240216	102900	1619143568	1013	1011	1013	1011	16760
518	20240216	102800	1602178477	1014	1013	1014	1009	10915
519	20240216	102700	1591112794	1014	1010	1014	1010	21849
520	20240216	102600	1569025121	1010	1001	1010	1001	16863
521	20240216	102500	1552040816	1000	999	1004	999	4639
522	20240216	102400	1547397930	999	999	999	999	6
523	20240216	102300	1547391936	996	1000	1000	996	15545
524	20240216	102200	1531897048	1005	1009	1009	1000	10844
525	20240216	102100	1521043847	1010	1010	1010	1010	0
526	20240216	102000	1521043847	1010	1009	1010	1009	25957
527	20240216	101900	1494836332	1009	1009	1010	1005	12567
528	20240216	101800	1482148374	1004	1003	1010	1002	54488
529	20240216	101700	1427326014	1003	1000	1004	1000	7381
530	20240216	101600	1419919746	1000	1000	1000	1000	4109
531	20240216	101500	1415810746	1000	999	1003	999	347
532	20240216	101400	1415463943	1000	1004	1004	1000	7737
533	20240216	101300	1407703225	1004	998	1004	998	41472
534	20240216	101200	1366229251	998	992	1000	992	22685
535	20240216	101100	1343615921	992	992	992	992	600
536	20240216	101000	1343020721	990	990	990	990	3000
537	20240216	100900	1340050721	993	990	993	990	1566
538	20240216	100800	1338498584	993	991	993	991	5669
539	20240216	100700	1332874180	993	991	993	990	11617
540	20240216	100600	1321346087	989	988	989	988	3109
541	20240216	100500	1318273340	991	987	991	987	139
542	20240216	100400	1318135595	980	980	980	980	0
543	20240216	100300	1318135595	980	982	986	980	10834
544	20240216	100200	1307498295	982	982	983	982	10874
545	20240216	100100	1296811377	982	983	984	982	11415
546	20240216	100000	1285580547	984	984	984	984	0
547	20240216	095900	1285580547	984	979	986	979	28
548	20240216	095800	1285553113	979	988	988	979	13293
549	20240216	095700	1272478015	993	971	994	971	53893
550	20240216	095600	1219428190	971	981	981	971	69613
551	20240216	095500	1151230493	980	985	985	980	36479
552	20240216	095400	1115425103	985	996	996	985	24881
553	20240216	095300	1090797564	995	996	996	995	2282
554	20240216	095200	1088524792	996	996	996	996	777
555	20240216	095100	1087750900	996	1000	1000	996	346
556	20240216	095000	1087406280	997	997	997	995	1899
557	20240216	094900	1085514598	997	999	999	997	1935
558	20240216	094800	1083585203	998	1000	1005	998	2417
559	20240216	094700	1081169647	999	1006	1007	999	14398
560	20240216	094600	1066720066	1009	992	1012	992	49375
561	20240216	094500	1017300179	985	984	985	984	111
562	20240216	094400	1017190855	983	985	986	983	4563
563	20240216	094300	1012695186	985	993	993	985	26208
564	20240216	094200	986792081	996	996	996	993	5810
565	20240216	094100	981016116	996	998	999	996	3150
566	20240216	094000	977875041	999	998	1000	998	21766
567	20240216	093900	956118501	999	999	1000	999	2024
568	20240216	093800	954096520	998	995	999	995	6125
569	20240216	093700	947994002	995	1000	1000	995	5938
570	20240216	093600	942073887	1000	999	1001	998	2892
571	20240216	093500	939182849	999	999	999	999	509
572	20240216	093400	938674358	999	999	1002	999	2875
573	20240216	093300	935799070	1002	1000	1002	998	3709
574	20240216	093200	932092898	997	1001	1001	997	4048
575	20240216	093100	928046352	1006	1009	1009	998	32038
576	20240216	093000	895868381	1017	1019	1019	1008	10684
577	20240216	092900	885057663	1009	1023	1024	1009	12850
578	20240216	092800	872036683	1024	1009	1025	1009	38928
579	20240216	092700	832491019	1010	1014	1016	1008	23308
580	20240216	092600	808921923	1014	1021	1025	1014	136854
581	20240216	092500	669476358	1025	1021	1025	1019	15016
582	20240216	092400	654147226	1021	1022	1025	1021	3019
583	20240216	092300	651060632	1023	1024	1027	1023	6689
584	20240216	092200	644205157	1024	1025	1028	1024	2853
585	20240216	092100	641276731	1025	1025	1028	1025	11717
586	20240216	092000	629245348	1025	1020	1025	1015	6079
587	20240216	091900	623021861	1017	1022	1028	1017	46090
588	20240216	091800	575887488	1025	1018	1025	1017	30754
589	20240216	091700	544444225	1017	1016	1018	1008	13343
590	20240216	091600	530905352	1016	1020	1025	1012	31071
591	20240216	091500	499207309	1006	997	1020	995	89995
592	20240216	091400	409077644	995	991	995	983	16747
593	20240216	091300	392483101	989	980	989	980	5932
594	20240216	091200	386636970	978	978	978	978	688
595	20240216	091100	385964106	979	984	984	979	6852
596	20240216	091000	379255993	979	975	984	975	4185
597	20240216	090900	375156298	974	982	993	974	14749
598	20240216	090800	360709479	983	969	983	968	8079
599	20240216	090700	352841969	968	980	980	968	49081
600	20240216	090600	304949037	981	985	985	981	8759
601	20240216	090500	296349461	985	994	997	984	14457
602	20240216	090400	282035158	997	989	998	988	17180
603	20240216	090300	265017749	989	984	994	984	12307
604	20240216	090200	252856858	985	966	985	965	30372
605	20240216	090100	223280489	974	998	998	962	53401
606	20240216	090000	171312133	977	999	1000	966	171563