KissMeData/033790/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191500	19975519	1340	1340	1340	1340	100
3	20240219	191400	19975519	1340	1340	1340	1340	0
4	20240219	191300	19975519	1340	1340	1340	1340	0
5	20240219	191200	19975519	1340	1340	1340	1340	0
6	20240219	191100	19975519	1340	1340	1340	1340	0
7	20240219	191000	19975519	1340	1340	1340	1340	0
8	20240219	190900	19975519	1340	1340	1340	1340	0
9	20240219	190800	19975519	1340	1340	1340	1340	0
10	20240219	190700	19975519	1340	1340	1340	1340	0
11	20240219	190600	19975519	1340	1340	1340	1340	0
12	20240219	190500	19975519	1340	1340	1340	1340	0
13	20240219	190400	19975519	1340	1340	1340	1340	0
14	20240219	190300	19975519	1340	1340	1340	1340	0
15	20240219	190200	19975519	1340	1340	1340	1340	0
16	20240219	190100	19975519	1340	1340	1340	1340	0
17	20240219	190000	19975519	1340	1340	1340	1340	0
18	20240219	185900	19975519	1340	1340	1340	1340	0
19	20240219	185800	19975519	1340	1340	1340	1340	0
20	20240219	185700	19975519	1340	1340	1340	1340	0
21	20240219	185600	19975519	1340	1340	1340	1340	0
22	20240219	185500	19975519	1340	1340	1340	1340	0
23	20240219	185400	19975519	1340	1340	1340	1340	0
24	20240219	185300	19975519	1340	1340	1340	1340	0
25	20240219	185200	19975519	1340	1340	1340	1340	0
26	20240219	185100	19975519	1340	1340	1340	1340	0
27	20240219	185000	19975519	1340	1340	1340	1340	0
28	20240219	184900	19975519	1340	1340	1340	1340	0
29	20240219	184800	19975519	1340	1340	1340	1340	0
30	20240219	184700	19975519	1340	1340	1340	1340	0
31	20240219	184600	19975519	1340	1340	1340	1340	0
32	20240219	184500	19975519	1340	1340	1340	1340	100
33	20240219	184400	19975519	1340	1340	1340	1340	0
34	20240219	184300	19975519	1340	1340	1340	1340	0
35	20240219	184200	19975519	1340	1340	1340	1340	0
36	20240219	184100	19975519	1340	1340	1340	1340	0
37	20240219	184000	19975519	1340	1340	1340	1340	0
38	20240219	183900	19975519	1340	1340	1340	1340	0
39	20240219	183800	19975519	1340	1340	1340	1340	0
40	20240219	183700	19975519	1340	1340	1340	1340	0
41	20240219	183600	19975519	1340	1340	1340	1340	0
42	20240219	183500	19975519	1340	1340	1340	1340	0
43	20240219	183400	19975519	1340	1340	1340	1340	0
44	20240219	183300	19975519	1340	1340	1340	1340	0
45	20240219	183200	19975519	1340	1340	1340	1340	0
46	20240219	183100	19975519	1340	1340	1340	1340	0
47	20240219	183000	19975519	1340	1340	1340	1340	0
48	20240219	182900	19975519	1340	1340	1340	1340	0
49	20240219	182800	19975519	1340	1340	1340	1340	0
50	20240219	182700	19975519	1340	1340	1340	1340	0
51	20240219	182600	19975519	1340	1340	1340	1340	0
52	20240219	182500	19975519	1340	1340	1340	1340	0
53	20240219	182400	19975519	1340	1340	1340	1340	0
54	20240219	182300	19975519	1340	1340	1340	1340	0
55	20240219	182200	19975519	1340	1340	1340	1340	0
56	20240219	182100	19975519	1340	1340	1340	1340	0
57	20240219	182000	19975519	1340	1340	1340	1340	0
58	20240219	181900	19975519	1340	1340	1340	1340	0
59	20240219	181800	19975519	1340	1340	1340	1340	0
60	20240219	181700	19975519	1340	1340	1340	1340	0
61	20240219	181600	19975519	1340	1340	1340	1340	0
62	20240219	181500	19975519	1340	1340	1340	1340	100
63	20240219	181400	19975519	1340	1340	1340	1340	0
64	20240219	181300	19975519	1340	1340	1340	1340	0
65	20240219	181200	19975519	1340	1340	1340	1340	0
66	20240219	181100	19975519	1340	1340	1340	1340	0
67	20240219	181000	19975519	1340	1340	1340	1340	0
68	20240219	180900	19975519	1340	1340	1340	1340	0
69	20240219	180800	19975519	1340	1340	1340	1340	0
70	20240219	180700	19975519	1340	1340	1340	1340	0
71	20240219	180600	19975519	1340	1340	1340	1340	0
72	20240219	180500	19975519	1340	1340	1340	1340	0
73	20240219	180400	19975519	1340	1340	1340	1340	0
74	20240219	180300	19975519	1340	1340	1340	1340	0
75	20240219	180200	19975519	1340	1340	1340	1340	0
76	20240219	180100	19975519	1340	1340	1340	1340	0
77	20240219	180000	19975519	1340	1340	1340	1340	0
78	20240219	175900	19975519	1340	1340	1340	1340	0
79	20240219	175800	19975519	1340	1340	1340	1340	0
80	20240219	175700	19975519	1340	1340	1340	1340	0
81	20240219	175600	19975519	1340	1340	1340	1340	0
82	20240219	175500	19975519	1340	1340	1340	1340	0
83	20240219	175400	19975519	1340	1340	1340	1340	0
84	20240219	175300	19975519	1340	1340	1340	1340	0
85	20240219	175200	19975519	1340	1340	1340	1340	0
86	20240219	175100	19975519	1340	1340	1340	1340	0
87	20240219	175000	19975519	1340	1340	1340	1340	0
88	20240219	174900	19975519	1340	1340	1340	1340	0
89	20240219	174800	19975519	1340	1340	1340	1340	0
90	20240219	174700	19975519	1340	1340	1340	1340	0
91	20240219	174600	19975519	1340	1340	1340	1340	0
92	20240219	174500	19975519	1340	1340	1340	1340	100
93	20240219	174400	19975519	1340	1340	1340	1340	0
94	20240219	174300	19975519	1340	1340	1340	1340	0
95	20240219	174200	19975519	1340	1340	1340	1340	0
96	20240219	174100	19975519	1340	1340	1340	1340	0
97	20240219	174000	19975519	1340	1340	1340	1340	0
98	20240219	173900	19975519	1340	1340	1340	1340	0
99	20240219	173800	19975519	1340	1340	1340	1340	0
100	20240219	173700	19975519	1340	1340	1340	1340	0
101	20240219	173600	19975519	1340	1340	1340	1340	0
102	20240219	173500	19975519	1340	1340	1340	1340	0
103	20240219	173400	19975519	1340	1340	1340	1340	0
104	20240219	173300	19975519	1340	1340	1340	1340	0
105	20240219	173200	19975519	1340	1340	1340	1340	0
106	20240219	173100	19975519	1340	1340	1340	1340	0
107	20240219	173000	19975519	1340	1340	1340	1340	0
108	20240219	172900	19975519	1340	1340	1340	1340	0
109	20240219	172800	19975519	1340	1340	1340	1340	0
110	20240219	172700	19975519	1340	1340	1340	1340	0
111	20240219	172600	19975519	1340	1340	1340	1340	0
112	20240219	172500	19975519	1340	1340	1340	1340	0
113	20240219	172400	19975519	1340	1340	1340	1340	0
114	20240219	172300	19975519	1340	1340	1340	1340	0
115	20240219	172200	19975519	1340	1340	1340	1340	0
116	20240219	172100	19975519	1340	1340	1340	1340	0
117	20240219	172000	19975519	1340	1340	1340	1340	0
118	20240219	171900	19975519	1340	1340	1340	1340	0
119	20240219	171800	19975519	1340	1340	1340	1340	0
120	20240219	171700	19975519	1340	1340	1340	1340	0
121	20240219	171600	19975519	1340	1340	1340	1340	0
122	20240219	171500	19975519	1340	1340	1340	1340	100
123	20240219	171400	19975519	1340	1340	1340	1340	0
124	20240219	171300	19975519	1340	1340	1340	1340	0
125	20240219	171200	19975519	1340	1340	1340	1340	0
126	20240219	171100	19975519	1340	1340	1340	1340	0
127	20240219	171000	19975519	1340	1340	1340	1340	0
128	20240219	170900	19975519	1340	1340	1340	1340	0
129	20240219	170800	19975519	1340	1340	1340	1340	0
130	20240219	170700	19975519	1340	1340	1340	1340	0
131	20240219	170600	19975519	1340	1340	1340	1340	0
132	20240219	170500	19975519	1340	1340	1340	1340	0
133	20240219	170400	19975519	1340	1340	1340	1340	0
134	20240219	170300	19975519	1340	1340	1340	1340	0
135	20240219	170200	19975519	1340	1340	1340	1340	0
136	20240219	170100	19975519	1340	1340	1340	1340	0
137	20240219	170000	19975519	1340	1340	1340	1340	0
138	20240219	165900	19975519	1340	1340	1340	1340	0
139	20240219	165800	19975519	1340	1340	1340	1340	0
140	20240219	165700	19975519	1340	1340	1340	1340	0
141	20240219	165600	19975519	1340	1340	1340	1340	0
142	20240219	165500	19975519	1340	1340	1340	1340	0
143	20240219	165400	19975519	1340	1340	1340	1340	0
144	20240219	165300	19975519	1340	1340	1340	1340	0
145	20240219	165200	19975519	1340	1340	1340	1340	0
146	20240219	165100	19975519	1340	1340	1340	1340	0
147	20240219	165000	19975519	1340	1340	1340	1340	0
148	20240219	164900	19975519	1340	1340	1340	1340	0
149	20240219	164800	19975519	1340	1340	1340	1340	0
150	20240219	164700	19975519	1340	1340	1340	1340	0
151	20240219	164600	19975519	1340	1340	1340	1340	0
152	20240219	164500	19975519	1340	1340	1340	1340	100
153	20240219	164400	19975519	1340	1340	1340	1340	0
154	20240219	164300	19975519	1340	1340	1340	1340	0
155	20240219	164200	19975519	1340	1340	1340	1340	0
156	20240219	164100	19975519	1340	1340	1340	1340	0
157	20240219	164000	19975519	1340	1340	1340	1340	0
158	20240219	163900	19975519	1340	1340	1340	1340	0
159	20240219	163800	19975519	1340	1340	1340	1340	0
160	20240219	163700	19975519	1340	1340	1340	1340	0
161	20240219	163600	19975519	1340	1340	1340	1340	0
162	20240219	163500	19975519	1340	1340	1340	1340	0
163	20240219	163400	19975519	1340	1340	1340	1340	0
164	20240219	163300	19975519	1340	1340	1340	1340	0
165	20240219	163200	19975519	1340	1340	1340	1340	0
166	20240219	163100	19975519	1340	1340	1340	1340	0
167	20240219	163000	19975519	1340	1340	1340	1340	0
168	20240219	162900	19975519	1340	1340	1340	1340	0
169	20240219	162800	19975519	1340	1340	1340	1340	0
170	20240219	162700	19975519	1340	1340	1340	1340	0
171	20240219	162600	19975519	1340	1340	1340	1340	0
172	20240219	162500	19975519	1340	1340	1340	1340	0
173	20240219	162400	19975519	1340	1340	1340	1340	0
174	20240219	162300	19975519	1340	1340	1340	1340	0
175	20240219	162200	19975519	1340	1340	1340	1340	0
176	20240219	162100	19975519	1340	1340	1340	1340	0
177	20240219	162000	19975519	1340	1340	1340	1340	0
178	20240219	161900	19975519	1340	1340	1340	1340	0
179	20240219	161800	19975519	1340	1340	1340	1340	0
180	20240219	161700	19975519	1340	1340	1340	1340	0
181	20240219	161600	19975519	1340	1340	1340	1340	0
182	20240219	161500	19975519	1340	1340	1340	1340	100
183	20240219	161400	19975519	1340	1340	1340	1340	0
184	20240219	161300	19975519	1340	1340	1340	1340	0
185	20240219	161200	19975519	1340	1340	1340	1340	0
186	20240219	161100	19975519	1340	1340	1340	1340	0
187	20240219	161000	19975519	1340	1340	1340	1340	0
188	20240219	160900	19975519	1340	1340	1340	1340	0
189	20240219	160800	19975519	1340	1340	1340	1340	0
190	20240219	160700	19975519	1340	1340	1340	1340	0
191	20240219	160600	19975519	1340	1340	1340	1340	0
192	20240219	160500	19975519	1340	1340	1340	1340	0
193	20240219	160400	19975519	1340	1340	1340	1340	0
194	20240219	160300	19975519	1340	1340	1340	1340	0
195	20240219	160200	19975519	1340	1340	1340	1340	0
196	20240219	160100	19975519	1340	1340	1340	1340	0
197	20240219	160000	19975519	1340	1340	1340	1340	0
198	20240219	155900	19975519	1340	1340	1340	1340	0
199	20240219	155800	19975519	1340	1340	1340	1340	0
200	20240219	155700	19975519	1340	1340	1340	1340	0
201	20240219	155600	19975519	1340	1340	1340	1340	0
202	20240219	155500	19975519	1340	1340	1340	1340	0
203	20240219	155400	19975519	1340	1340	1340	1340	0
204	20240219	155300	19975519	1340	1340	1340	1340	0
205	20240219	155200	19975519	1340	1340	1340	1340	0
206	20240219	155100	19975519	1340	1340	1340	1340	0
207	20240219	155000	19975519	1340	1340	1340	1340	0
208	20240219	154900	19975519	1340	1340	1340	1340	0
209	20240219	154800	19975519	1340	1340	1340	1340	0
210	20240219	154700	19975519	1340	1340	1340	1340	0
211	20240219	154600	19975519	1340	1340	1340	1340	0
212	20240219	154500	19975519	1340	1340	1340	1340	100
213	20240219	154400	19975519	1340	1340	1340	1340	0
214	20240219	154300	19975519	1340	1340	1340	1340	0
215	20240219	154200	19975519	1340	1340	1340	1340	0
216	20240219	154100	19975519	1340	1340	1340	1340	0
217	20240219	154000	19975519	1340	1340	1340	1340	0
218	20240219	153900	19975519	1340	1340	1340	1340	0
219	20240219	153800	19975519	1340	1340	1340	1340	0
220	20240219	153700	19975519	1340	1340	1340	1340	0
221	20240219	153600	19975519	1340	1340	1340	1340	0
222	20240219	153500	19975519	1340	1340	1340	1340	0
223	20240219	153400	19975519	1340	1340	1340	1340	0
224	20240219	153300	19975519	1340	1340	1340	1340	0
225	20240219	153200	19975519	1340	1340	1340	1340	0
226	20240219	153100	19975519	1340	1340	1340	1340	0
227	20240219	153000	19975519	1340	1340	1340	1340	100
228	20240219	152900	19841519	1338	1338	1338	1338	0
229	20240219	152800	19841519	1338	1338	1338	1338	0
230	20240219	152700	19841519	1338	1338	1338	1338	0
231	20240219	152600	19841519	1338	1338	1338	1338	0
232	20240219	152500	19841519	1338	1338	1338	1338	0
233	20240219	152400	19841519	1338	1338	1338	1338	0
234	20240219	152300	19841519	1338	1338	1338	1338	0
235	20240219	152200	19841519	1338	1338	1338	1338	0
236	20240219	152100	19841519	1338	1338	1338	1338	0
237	20240219	152000	19841519	1338	1338	1338	1338	0
238	20240219	151900	19841519	1338	1338	1338	1338	7
239	20240219	151800	19832153	1338	1338	1338	1338	7
240	20240219	151700	19822787	1338	1338	1338	1338	7
241	20240219	151600	19813421	1338	1337	1338	1337	8
242	20240219	151500	19802724	1339	1339	1339	1339	7
243	20240219	151400	19793351	1340	1340	1340	1340	107
244	20240219	151300	19649971	1340	1340	1340	1340	7
245	20240219	151200	19640591	1340	1340	1340	1340	8
246	20240219	151100	19629871	1340	1340	1340	1340	7
247	20240219	151000	19620491	1340	1339	1340	1339	7
248	20240219	150900	19611117	1340	1340	1340	1340	8
249	20240219	150800	19600397	1340	1340	1340	1340	77
250	20240219	150700	19497217	1340	1340	1340	1340	7
251	20240219	150600	19487837	1340	1340	1340	1340	7
252	20240219	150500	19478457	1340	1339	1340	1339	8
253	20240219	150400	19467738	1340	1339	1340	1339	7
254	20240219	150300	19458363	1340	1339	1340	1339	7
255	20240219	150200	19448986	1339	1339	1339	1339	8
256	20240219	150100	19438274	1339	1339	1339	1339	7
257	20240219	150000	19428901	1339	1339	1339	1339	7
258	20240219	145900	19419528	1339	1339	1339	1339	7
259	20240219	145800	19410155	1339	1339	1339	1339	8
260	20240219	145700	19399443	1339	1339	1339	1339	7
261	20240219	145600	19390070	1339	1339	1339	1339	7
262	20240219	145500	19380697	1339	1339	1339	1339	7
263	20240219	145400	19371324	1339	1339	1339	1339	8
264	20240219	145300	19360612	1339	1339	1339	1339	7
265	20240219	145200	19351239	1340	1340	1340	1340	7
266	20240219	145100	19341859	1330	1330	1330	1330	1841
267	20240219	145000	16893329	1330	1330	1330	1330	7
268	20240219	144900	16884019	1330	1330	1330	1330	7
269	20240219	144800	16874709	1330	1330	1330	1330	7
270	20240219	144700	16865399	1330	1330	1330	1330	8
271	20240219	144600	16854759	1330	1330	1330	1330	7
272	20240219	144500	16845449	1330	1330	1330	1330	7
273	20240219	144400	16836139	1330	1330	1330	1330	8
274	20240219	144300	16825499	1330	1330	1330	1330	7
275	20240219	144200	16816189	1330	1330	1330	1330	7
276	20240219	144100	16806879	1330	1330	1330	1330	7
277	20240219	144000	16797569	1330	1330	1330	1330	8
278	20240219	143900	16786929	1330	1330	1330	1330	7
279	20240219	143800	16777619	1330	1330	1330	1330	7
280	20240219	143700	16768309	1330	1330	1330	1330	7
281	20240219	143600	16758999	1330	1330	1330	1330	8
282	20240219	143500	16748359	1330	1330	1330	1330	7
283	20240219	143400	16739049	1330	1330	1330	1330	7
284	20240219	143300	16729739	1330	1330	1330	1330	8
285	20240219	143200	16719099	1330	1330	1330	1330	7
286	20240219	143100	16709789	1330	1330	1330	1330	8
287	20240219	143000	16699149	1330	1330	1330	1330	7
288	20240219	142900	16689839	1330	1330	1330	1330	8
289	20240219	142800	16679199	1330	1330	1330	1330	7
290	20240219	142700	16669889	1330	1330	1330	1330	7
291	20240219	142600	16660579	1330	1330	1330	1330	8
292	20240219	142500	16649939	1330	1330	1330	1330	7
293	20240219	142400	16640629	1330	1330	1330	1330	7
294	20240219	142300	16631319	1330	1330	1330	1330	7
295	20240219	142200	16622009	1330	1330	1330	1330	8
296	20240219	142100	16611369	1330	1330	1330	1330	7
297	20240219	142000	16602059	1330	1330	1330	1330	7
298	20240219	141900	16592749	1330	1330	1330	1330	8
299	20240219	141800	16582109	1330	1330	1330	1330	7
300	20240219	141700	16572799	1330	1330	1330	1330	7
301	20240219	141600	16563489	1330	1330	1330	1330	7
302	20240219	141500	16554179	1340	1340	1340	1340	8
303	20240219	141400	16543459	1340	1340	1340	1340	7
304	20240219	141300	16534079	1340	1340	1340	1340	7
305	20240219	141200	16524699	1340	1340	1340	1340	7
306	20240219	141100	16515319	1340	1340	1340	1340	8
307	20240219	141000	16504599	1340	1340	1340	1340	7
308	20240219	140900	16495219	1340	1340	1340	1340	7
309	20240219	140800	16485839	1340	1340	1340	1340	8
310	20240219	140700	16475119	1340	1331	1340	1331	7
311	20240219	140600	16465793	1340	1331	1340	1331	7
312	20240219	140500	16456431	1331	1331	1331	1331	7
313	20240219	140400	16447114	1331	1331	1331	1331	8
314	20240219	140300	16436466	1331	1331	1331	1331	7
315	20240219	140200	16427149	1331	1331	1331	1331	7
316	20240219	140100	16417832	1331	1331	1331	1331	8
317	20240219	140000	16407184	1331	1331	1331	1331	7
318	20240219	135900	16397867	1331	1331	1331	1331	7
319	20240219	135800	16388550	1331	1331	1331	1331	7
320	20240219	135700	16379233	1340	1339	1340	1339	8
321	20240219	135600	16368519	1339	1339	1339	1339	7
322	20240219	135500	16359146	1338	1338	1338	1338	7
323	20240219	135400	16349780	1338	1338	1338	1338	7
324	20240219	135300	16340414	1338	1338	1338	1338	8
325	20240219	135200	16329710	1339	1339	1339	1339	7
326	20240219	135100	16320337	1339	1335	1339	1335	7
327	20240219	135000	16310972	1337	1336	1337	1336	8
328	20240219	134900	16300283	1337	1337	1337	1337	7
329	20240219	134800	16290924	1339	1334	1339	1326	204
330	20240219	134700	16019464	1340	1340	1340	1340	7
331	20240219	134600	16010084	1340	1340	1340	1340	8
332	20240219	134500	15999364	1340	1340	1340	1340	7
333	20240219	134400	15989984	1340	1340	1340	1340	7
334	20240219	134300	15980604	1340	1340	1340	1340	8
335	20240219	134200	15969884	1340	1340	1340	1340	7
336	20240219	134100	15960504	1340	1340	1340	1340	7
337	20240219	134000	15951124	1340	1340	1340	1340	7
338	20240219	133900	15941744	1340	1340	1340	1340	8
339	20240219	133800	15931024	1340	1340	1340	1340	7
340	20240219	133700	15921644	1340	1340	1340	1340	7
341	20240219	133600	15912264	1340	1340	1340	1340	8
342	20240219	133500	15901544	1340	1340	1340	1340	7
343	20240219	133400	15892164	1340	1340	1340	1340	7
344	20240219	133300	15882784	1340	1339	1340	1339	7
345	20240219	133200	15873405	1339	1339	1339	1339	8
346	20240219	133100	15862693	1340	1340	1340	1340	28
347	20240219	133000	15825173	1340	1340	1340	1340	7
348	20240219	132900	15815793	1340	1340	1340	1340	7
349	20240219	132800	15806413	1340	1340	1340	1340	8
350	20240219	132700	15795693	1340	1340	1340	1340	7
351	20240219	132600	15786313	1340	1340	1340	1340	7
352	20240219	132500	15776933	1340	1340	1340	1340	8
353	20240219	132400	15766213	1340	1340	1340	1340	7
354	20240219	132300	15756833	1340	1340	1340	1340	7
355	20240219	132200	15747453	1340	1339	1340	1339	7
356	20240219	132100	15738074	1340	1339	1340	1339	8
357	20240219	132000	15727359	1340	1339	1340	1339	7
358	20240219	131900	15717982	1339	1339	1339	1339	7
359	20240219	131800	15708609	1340	1340	1340	1340	8
360	20240219	131700	15697889	1340	1340	1340	1340	7
361	20240219	131600	15688509	1340	1340	1340	1340	7
362	20240219	131500	15679129	1340	1340	1340	1340	7
363	20240219	131400	15669749	1340	1340	1340	1340	8
364	20240219	131300	15659029	1340	1340	1340	1340	7
365	20240219	131200	15649649	1340	1340	1340	1340	7
366	20240219	131100	15640269	1340	1340	1340	1340	7
367	20240219	131000	15630889	1340	1340	1340	1340	8
368	20240219	130900	15620169	1340	1340	1340	1340	7
369	20240219	130800	15610789	1340	1340	1340	1340	7
370	20240219	130700	15601409	1340	1340	1340	1340	8
371	20240219	130600	15590689	1340	1340	1340	1340	7
372	20240219	130500	15581309	1340	1340	1340	1340	7
373	20240219	130400	15571929	1340	1340	1340	1340	7
374	20240219	130300	15562549	1340	1340	1340	1340	8
375	20240219	130200	15551829	1340	1340	1340	1340	7
376	20240219	130100	15542449	1340	1340	1340	1340	7
377	20240219	130000	15533069	1340	1340	1340	1340	8
378	20240219	125900	15522349	1340	1340	1340	1340	7
379	20240219	125800	15512969	1340	1340	1340	1340	7
380	20240219	125700	15503589	1340	1340	1340	1340	7
381	20240219	125600	15494209	1340	1340	1340	1340	8
382	20240219	125500	15483489	1340	1340	1340	1340	7
383	20240219	125400	15474109	1340	1340	1340	1340	7
384	20240219	125300	15464729	1340	1340	1340	1340	8
385	20240219	125200	15454009	1340	1340	1340	1340	7
386	20240219	125100	15444629	1340	1340	1340	1340	7
387	20240219	125000	15435249	1340	1340	1340	1340	7
388	20240219	124900	15425869	1340	1340	1340	1340	8
389	20240219	124800	15415149	1340	1340	1340	1340	7
390	20240219	124700	15405769	1340	1338	1340	1338	507
391	20240219	124600	14726874	1338	1338	1338	1338	7
392	20240219	124500	14717508	1338	1338	1338	1338	8
393	20240219	124400	14706804	1338	1338	1338	1338	7
394	20240219	124300	14697438	1338	1338	1338	1338	7
395	20240219	124200	14688072	1338	1339	1340	1338	9
396	20240219	124100	14676020	1339	1339	1339	1339	7
397	20240219	124000	14666647	1339	1339	1339	1339	7
398	20240219	123900	14657274	1340	1340	1340	1340	7
399	20240219	123800	14647894	1339	1339	1339	1339	8
400	20240219	123700	14637182	1339	1339	1339	1339	7
401	20240219	123600	14627809	1340	1340	1340	1340	7
402	20240219	123500	14618429	1340	1340	1340	1340	8
403	20240219	123400	14607709	1340	1340	1340	1340	7
404	20240219	123300	14598329	1340	1340	1340	1340	7
405	20240219	123200	14588949	1340	1340	1340	1340	7
406	20240219	123100	14579569	1340	1340	1340	1340	8
407	20240219	123000	14568849	1340	1340	1340	1340	7
408	20240219	122900	14559469	1340	1340	1340	1340	7
409	20240219	122800	14550089	1340	1340	1340	1340	307
410	20240219	122700	14138709	1340	1340	1340	1340	8
411	20240219	122600	14127989	1340	1340	1340	1340	10
412	20240219	122500	14114589	1340	1338	1340	1338	79
413	20240219	122400	14008837	1338	1335	1338	1335	24
414	20240219	122300	13976791	1335	1335	1335	1335	7
415	20240219	122200	13967446	1335	1335	1335	1335	7
416	20240219	122100	13958101	1335	1335	1335	1335	7
417	20240219	122000	13948756	1335	1335	1335	1335	8
418	20240219	121900	13938076	1335	1335	1335	1335	7
419	20240219	121800	13928731	1335	1335	1335	1335	7
420	20240219	121700	13919386	1335	1335	1335	1335	8
421	20240219	121600	13908706	1335	1335	1335	1335	7
422	20240219	121500	13899361	1335	1335	1335	1335	7
423	20240219	121400	13890016	1335	1335	1335	1335	7
424	20240219	121300	13880671	1335	1335	1335	1335	8
425	20240219	121200	13869991	1335	1335	1335	1335	7
426	20240219	121100	13860646	1335	1335	1335	1335	7
427	20240219	121000	13851301	1335	1335	1335	1335	8
428	20240219	120900	13840621	1335	1335	1335	1335	7
429	20240219	120800	13831276	1335	1335	1335	1335	7
430	20240219	120700	13821931	1335	1335	1335	1335	7
431	20240219	120600	13812586	1335	1335	1335	1335	8
432	20240219	120500	13801906	1335	1335	1335	1335	7
433	20240219	120400	13792561	1335	1335	1335	1335	7
434	20240219	120300	13783216	1335	1335	1335	1335	7
435	20240219	120200	13773871	1335	1334	1335	1334	8
436	20240219	120100	13763196	1334	1334	1334	1334	7
437	20240219	120000	13753858	1334	1334	1334	1334	7
438	20240219	115900	13744520	1332	1332	1332	1332	8
439	20240219	115800	13733864	1326	1338	1338	1326	380
440	20240219	115700	13226723	1338	1338	1338	1338	7
441	20240219	115600	13217357	1338	1338	1338	1338	7
442	20240219	115500	13207991	1338	1338	1338	1338	8
443	20240219	115400	13197287	1338	1338	1338	1338	7
444	20240219	115300	13187921	1338	1338	1338	1338	7
445	20240219	115200	13178555	1338	1338	1338	1338	8
446	20240219	115100	13167851	1338	1338	1338	1338	7
447	20240219	115000	13158485	1338	1338	1338	1338	7
448	20240219	114900	13149119	1338	1338	1338	1338	7
449	20240219	114800	13139753	1338	1337	1338	1337	8
450	20240219	114700	13129055	1337	1337	1337	1337	7
451	20240219	114600	13119696	1337	1336	1337	1336	7
452	20240219	114500	13110338	1335	1337	1337	1335	8
453	20240219	114400	13099644	1337	1337	1337	1335	25
454	20240219	114300	13066235	1337	1337	1337	1337	7
455	20240219	114200	13056876	1335	1334	1335	1334	200
456	20240219	114100	12789888	1334	1334	1334	1334	8
457	20240219	114000	12779216	1335	1334	1335	1334	7
458	20240219	113900	12769874	1334	1334	1334	1334	7
459	20240219	113800	12760536	1335	1334	1335	1334	7
460	20240219	113700	12751193	1334	1334	1334	1334	8
461	20240219	113600	12740521	1335	1334	1335	1334	7
462	20240219	113500	12731179	1334	1334	1334	1334	7
463	20240219	113400	12721841	1335	1333	1335	1333	508
464	20240219	113300	12043954	1333	1333	1333	1333	7
465	20240219	113200	12034623	1334	1333	1334	1333	7
466	20240219	113100	12025288	1333	1333	1333	1333	7
467	20240219	113000	12015957	1334	1333	1334	1333	8
468	20240219	112900	12005288	1333	1333	1333	1333	7
469	20240219	112800	11995957	1334	1333	1334	1333	25
470	20240219	112700	11962617	1334	1333	1334	1333	7
471	20240219	112600	11953283	1333	1333	1333	1333	8
472	20240219	112500	11942619	1333	1333	1333	1333	7
473	20240219	112400	11933288	1333	1333	1333	1333	7
474	20240219	112300	11923957	1333	1333	1333	1333	8
475	20240219	112200	11913293	1333	1333	1333	1333	7
476	20240219	112100	11903962	1333	1333	1333	1333	7
477	20240219	112000	11894631	1333	1329	1333	1329	7
478	20240219	111900	11885324	1329	1329	1329	1329	11
479	20240219	111800	11870705	1329	1329	1329	1329	81
480	20240219	111700	11763056	1329	1329	1329	1329	9
481	20240219	111600	11751095	1329	1329	1329	1329	8
482	20240219	111500	11740463	1329	1329	1329	1329	22
483	20240219	111400	11711225	1329	1326	1329	1326	202
484	20240219	111300	11442881	1326	1325	1326	1325	7
485	20240219	111200	11433602	1325	1325	1325	1325	8
486	20240219	111100	11423002	1325	1325	1325	1325	7
487	20240219	111000	11413727	1325	1325	1325	1325	7
488	20240219	110900	11404452	1325	1326	1326	1325	60
489	20240219	110800	11324944	1329	1329	1329	1329	7
490	20240219	110700	11315641	1329	1329	1329	1329	7
491	20240219	110600	11306338	1321	1333	1333	1320	3275
492	20240219	110500	6979171	1333	1333	1333	1333	28
493	20240219	110400	6941847	1333	1333	1333	1333	7
494	20240219	110300	6932516	1333	1333	1333	1333	7
495	20240219	110200	6923185	1333	1333	1333	1333	7
496	20240219	110100	6913854	1333	1333	1333	1333	8
497	20240219	110000	6903190	1333	1333	1333	1333	7
498	20240219	105900	6893859	1333	1333	1333	1333	7
499	20240219	105800	6884528	1333	1333	1333	1333	8
500	20240219	105700	6873864	1333	1333	1333	1333	10
501	20240219	105600	6860534	1333	1333	1333	1333	7
502	20240219	105500	6851203	1333	1333	1333	1333	107
503	20240219	105400	6708572	1333	1333	1333	1333	8
504	20240219	105300	6697908	1333	1333	1333	1333	7
505	20240219	105200	6688577	1333	1333	1333	1333	7
506	20240219	105100	6679246	1334	1334	1334	1334	8
507	20240219	105000	6668574	1334	1334	1334	1334	45
508	20240219	104900	6608544	1334	1334	1334	1334	7
509	20240219	104800	6599206	1327	1335	1335	1321	968
510	20240219	104700	5319055	1335	1335	1335	1335	8
511	20240219	104600	5308375	1335	1335	1335	1335	7
512	20240219	104500	5299030	1335	1335	1335	1334	49
513	20240219	104400	5233616	1336	1336	1336	1336	7
514	20240219	104300	5224264	1336	1336	1336	1336	8
515	20240219	104200	5213576	1336	1336	1336	1336	7
516	20240219	104100	5204224	1336	1336	1336	1336	17
517	20240219	104000	5181512	1336	1336	1336	1336	29
518	20240219	103900	5142768	1337	1337	1337	1337	60
519	20240219	103800	5062548	1337	1337	1337	1337	7
520	20240219	103700	5053189	1337	1337	1337	1337	7
521	20240219	103600	5043830	1337	1337	1337	1337	8
522	20240219	103500	5033134	1337	1337	1337	1337	7
523	20240219	103400	5023775	1337	1337	1337	1337	7
524	20240219	103300	5014416	1337	1337	1337	1337	8
525	20240219	103200	5003720	1337	1337	1337	1337	7
526	20240219	103100	4994361	1337	1337	1337	1337	7
527	20240219	103000	4985002	1337	1337	1337	1337	7
528	20240219	102900	4975643	1337	1337	1337	1337	8
529	20240219	102800	4964947	1321	1337	1337	1321	64
530	20240219	102700	4880291	1321	1337	1337	1321	498
531	20240219	102600	4222321	1337	1337	1337	1337	59
532	20240219	102500	4143438	1337	1337	1337	1337	7
533	20240219	102400	4134079	1337	1337	1337	1337	7
534	20240219	102300	4124720	1337	1337	1337	1337	7
535	20240219	102200	4115361	1337	1337	1337	1337	8
536	20240219	102100	4104665	1337	1337	1337	1337	7
537	20240219	102000	4095306	1337	1337	1337	1337	7
538	20240219	101900	4085947	1337	1337	1337	1337	7
539	20240219	101800	4076588	1337	1337	1337	1337	8
540	20240219	101700	4065892	1337	1337	1337	1337	7
541	20240219	101600	4056533	1337	1337	1337	1337	7
542	20240219	101500	4047174	1321	1338	1338	1321	208
543	20240219	101400	3772269	1338	1338	1338	1338	7
544	20240219	101300	3762903	1338	1338	1338	1338	7
545	20240219	101200	3753537	1338	1338	1338	1338	7
546	20240219	101100	3744171	1338	1338	1338	1338	8
547	20240219	101000	3733467	1338	1338	1338	1338	7
548	20240219	100900	3724101	1338	1338	1338	1338	7
549	20240219	100800	3714735	1338	1338	1338	1338	8
550	20240219	100700	3704031	1338	1338	1338	1338	7
551	20240219	100600	3694665	1338	1338	1338	1338	7
552	20240219	100500	3685299	1338	1338	1338	1338	57
553	20240219	100400	3609033	1338	1338	1338	1338	8
554	20240219	100300	3598329	1338	1338	1338	1338	7
555	20240219	100200	3588963	1338	1338	1338	1338	167
556	20240219	100100	3365517	1338	1338	1338	1338	8
557	20240219	100000	3354813	1338	1338	1338	1338	8
558	20240219	095900	3344109	1338	1338	1338	1338	7
559	20240219	095800	3334743	1338	1338	1338	1338	7
560	20240219	095700	3325377	1338	1338	1338	1338	8
561	20240219	095600	3314673	1338	1338	1338	1338	7
562	20240219	095500	3305307	1338	1338	1338	1338	7
563	20240219	095400	3295941	1338	1338	1338	1338	7
564	20240219	095300	3286575	1338	1338	1338	1338	8
565	20240219	095200	3275871	1338	1338	1338	1338	7
566	20240219	095100	3266505	1338	1337	1338	1337	7
567	20240219	095000	3257141	1338	1337	1338	1337	8
568	20240219	094900	3246441	1338	1340	1340	1338	48
569	20240219	094800	3182203	1338	1340	1340	1338	10
570	20240219	094700	3168809	1338	1339	1340	1338	9
571	20240219	094600	3156754	1338	1339	1340	1338	10
572	20240219	094500	3143365	1338	1339	1340	1338	9
573	20240219	094400	3131310	1339	1340	1340	1339	8
574	20240219	094300	3120591	1338	1338	1340	1338	11
575	20240219	094200	3105857	1338	1340	1340	1338	9
576	20240219	094100	3093801	1338	1339	1339	1338	9
577	20240219	094000	3081752	1340	1340	1340	1340	7
578	20240219	093900	3072372	1340	1340	1340	1340	8
579	20240219	093800	3061652	1340	1339	1340	1339	7
580	20240219	093700	3052274	1340	1340	1340	1340	7
581	20240219	093600	3042894	1340	1340	1340	1340	7
582	20240219	093500	3033514	1340	1339	1340	1339	8
583	20240219	093400	3022797	1339	1339	1339	1339	7
584	20240219	093300	3013424	1339	1339	1339	1339	7
585	20240219	093200	3004051	1339	1339	1339	1339	8
586	20240219	093100	2993339	1339	1339	1339	1339	7
587	20240219	093000	2983966	1339	1339	1339	1339	7
588	20240219	092900	2974593	1339	1339	1339	1339	7
589	20240219	092800	2965220	1339	1339	1339	1339	8
590	20240219	092700	2954508	1339	1339	1339	1339	7
591	20240219	092600	2945135	1339	1339	1339	1339	7
592	20240219	092500	2935762	1339	1339	1339	1339	8
593	20240219	092400	2925050	1320	1339	1339	1320	8
594	20240219	092300	2914357	1339	1339	1339	1339	7
595	20240219	092200	2904984	1339	1339	1339	1339	7
596	20240219	092100	2895611	1339	1339	1339	1339	8
597	20240219	092000	2884899	1339	1339	1339	1339	7
598	20240219	091900	2875526	1340	1340	1340	1340	7
599	20240219	091800	2866146	1340	1340	1340	1340	7
600	20240219	091700	2856766	1339	1339	1339	1339	8
601	20240219	091600	2846054	1340	1340	1340	1340	306
602	20240219	091500	2436014	1340	1339	1340	1339	7
603	20240219	091400	2426635	1315	1340	1340	1315	9
604	20240219	091300	2414600	1340	1340	1340	1340	7
605	20240219	091200	2405220	1340	1340	1340	1340	7
606	20240219	091100	2395840	1340	1340	1340	1340	7
607	20240219	091000	2386460	1340	1340	1340	1340	8
608	20240219	090900	2375740	1340	1340	1340	1340	7
609	20240219	090800	2366360	1340	1340	1340	1340	7
610	20240219	090700	2356980	1340	1340	1340	1340	8
611	20240219	090600	2346260	1340	1340	1340	1340	7
612	20240219	090500	2336880	1340	1340	1340	1340	50
613	20240219	090400	2269880	1340	1340	1340	1340	7
614	20240219	090300	2260500	1340	1340	1340	1340	8
615	20240219	090200	2249780	1340	1340	1340	1339	430
616	20240219	090100	1673597	1340	1340	1340	1340	7
617	20240219	090000	1664217	1334	1340	1340	1334	1242