KissMeData/001680/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183500	1982765580	20100	20100	20100	20100	2347
3	20240219	183400	1982765580	20100	20100	20100	20100	0
4	20240219	183300	1982765580	20100	20100	20100	20100	0
5	20240219	183200	1982765580	20100	20100	20100	20100	0
6	20240219	183100	1982765580	20100	20100	20100	20100	0
7	20240219	183000	1982765580	20100	20100	20100	20100	0
8	20240219	182900	1982765580	20100	20100	20100	20100	0
9	20240219	182800	1982765580	20100	20100	20100	20100	0
10	20240219	182700	1982765580	20100	20100	20100	20100	0
11	20240219	182600	1982765580	20100	20100	20100	20100	0
12	20240219	182500	1982765580	20100	20100	20100	20100	0
13	20240219	182400	1982765580	20100	20100	20100	20100	0
14	20240219	182300	1982765580	20100	20100	20100	20100	0
15	20240219	182200	1982765580	20100	20100	20100	20100	0
16	20240219	182100	1982765580	20100	20100	20100	20100	0
17	20240219	182000	1982765580	20100	20100	20100	20100	0
18	20240219	181900	1982765580	20100	20100	20100	20100	0
19	20240219	181800	1982765580	20100	20100	20100	20100	0
20	20240219	181700	1982765580	20100	20100	20100	20100	0
21	20240219	181600	1982765580	20100	20100	20100	20100	0
22	20240219	181500	1982765580	20100	20100	20100	20100	0
23	20240219	181400	1982765580	20100	20100	20100	20100	0
24	20240219	181300	1982765580	20100	20100	20100	20100	0
25	20240219	181200	1982765580	20100	20100	20100	20100	0
26	20240219	181100	1982765580	20100	20100	20100	20100	0
27	20240219	181000	1982765580	20100	20100	20100	20100	0
28	20240219	180900	1982765580	20100	20100	20100	20100	0
29	20240219	180800	1982765580	20100	20100	20100	20100	0
30	20240219	180700	1982765580	20100	20100	20100	20100	0
31	20240219	180600	1982765580	20100	20100	20100	20100	0
32	20240219	180500	1982765580	20100	20100	20100	20100	2347
33	20240219	180400	1982765580	20100	20100	20100	20100	0
34	20240219	180300	1982765580	20100	20100	20100	20100	0
35	20240219	180200	1982765580	20100	20100	20100	20100	0
36	20240219	180100	1982765580	20100	20100	20100	20100	0
37	20240219	180000	1982765580	20100	20100	20100	20100	0
38	20240219	175900	1982765580	20100	20100	20100	20100	0
39	20240219	175800	1982765580	20100	20100	20100	20100	0
40	20240219	175700	1982765580	20100	20100	20100	20100	0
41	20240219	175600	1982765580	20100	20100	20100	20100	0
42	20240219	175500	1982765580	20100	20100	20100	20100	0
43	20240219	175400	1982765580	20100	20100	20100	20100	0
44	20240219	175300	1982765580	20100	20100	20100	20100	0
45	20240219	175200	1982765580	20100	20100	20100	20100	0
46	20240219	175100	1982765580	20100	20100	20100	20100	0
47	20240219	175000	1982765580	20100	20100	20100	20100	0
48	20240219	174900	1982765580	20100	20100	20100	20100	0
49	20240219	174800	1982765580	20100	20100	20100	20100	0
50	20240219	174700	1982765580	20100	20100	20100	20100	0
51	20240219	174600	1982765580	20100	20100	20100	20100	0
52	20240219	174500	1982765580	20100	20100	20100	20100	0
53	20240219	174400	1982765580	20100	20100	20100	20100	0
54	20240219	174300	1982765580	20100	20100	20100	20100	0
55	20240219	174200	1982765580	20100	20100	20100	20100	0
56	20240219	174100	1982765580	20100	20100	20100	20100	0
57	20240219	174000	1982765580	20100	20100	20100	20100	0
58	20240219	173900	1982765580	20100	20100	20100	20100	0
59	20240219	173800	1982765580	20100	20100	20100	20100	0
60	20240219	173700	1982765580	20100	20100	20100	20100	0
61	20240219	173600	1982765580	20100	20100	20100	20100	0
62	20240219	173500	1982765580	20100	20100	20100	20100	2347
63	20240219	173400	1982765580	20100	20100	20100	20100	0
64	20240219	173300	1982765580	20100	20100	20100	20100	0
65	20240219	173200	1982765580	20100	20100	20100	20100	0
66	20240219	173100	1982765580	20100	20100	20100	20100	0
67	20240219	173000	1982765580	20100	20100	20100	20100	0
68	20240219	172900	1982765580	20100	20100	20100	20100	0
69	20240219	172800	1982765580	20100	20100	20100	20100	0
70	20240219	172700	1982765580	20100	20100	20100	20100	0
71	20240219	172600	1982765580	20100	20100	20100	20100	0
72	20240219	172500	1982765580	20100	20100	20100	20100	0
73	20240219	172400	1982765580	20100	20100	20100	20100	0
74	20240219	172300	1982765580	20100	20100	20100	20100	0
75	20240219	172200	1982765580	20100	20100	20100	20100	0
76	20240219	172100	1982765580	20100	20100	20100	20100	0
77	20240219	172000	1982765580	20100	20100	20100	20100	0
78	20240219	171900	1982765580	20100	20100	20100	20100	0
79	20240219	171800	1982765580	20100	20100	20100	20100	0
80	20240219	171700	1982765580	20100	20100	20100	20100	0
81	20240219	171600	1982765580	20100	20100	20100	20100	0
82	20240219	171500	1982765580	20100	20100	20100	20100	0
83	20240219	171400	1982765580	20100	20100	20100	20100	0
84	20240219	171300	1982765580	20100	20100	20100	20100	0
85	20240219	171200	1982765580	20100	20100	20100	20100	0
86	20240219	171100	1982765580	20100	20100	20100	20100	0
87	20240219	171000	1982765580	20100	20100	20100	20100	0
88	20240219	170900	1982765580	20100	20100	20100	20100	0
89	20240219	170800	1982765580	20100	20100	20100	20100	0
90	20240219	170700	1982765580	20100	20100	20100	20100	0
91	20240219	170600	1982765580	20100	20100	20100	20100	0
92	20240219	170500	1982765580	20100	20100	20100	20100	2347
93	20240219	170400	1982765580	20100	20100	20100	20100	0
94	20240219	170300	1982765580	20100	20100	20100	20100	0
95	20240219	170200	1982765580	20100	20100	20100	20100	0
96	20240219	170100	1982765580	20100	20100	20100	20100	0
97	20240219	170000	1982765580	20100	20100	20100	20100	0
98	20240219	165900	1982765580	20100	20100	20100	20100	0
99	20240219	165800	1982765580	20100	20100	20100	20100	0
100	20240219	165700	1982765580	20100	20100	20100	20100	0
101	20240219	165600	1982765580	20100	20100	20100	20100	0
102	20240219	165500	1982765580	20100	20100	20100	20100	0
103	20240219	165400	1982765580	20100	20100	20100	20100	0
104	20240219	165300	1982765580	20100	20100	20100	20100	0
105	20240219	165200	1982765580	20100	20100	20100	20100	0
106	20240219	165100	1982765580	20100	20100	20100	20100	0
107	20240219	165000	1982765580	20100	20100	20100	20100	0
108	20240219	164900	1982765580	20100	20100	20100	20100	0
109	20240219	164800	1982765580	20100	20100	20100	20100	0
110	20240219	164700	1982765580	20100	20100	20100	20100	0
111	20240219	164600	1982765580	20100	20100	20100	20100	0
112	20240219	164500	1982765580	20100	20100	20100	20100	0
113	20240219	164400	1982765580	20100	20100	20100	20100	0
114	20240219	164300	1982765580	20100	20100	20100	20100	0
115	20240219	164200	1982765580	20100	20100	20100	20100	0
116	20240219	164100	1982765580	20100	20100	20100	20100	0
117	20240219	164000	1982765580	20100	20100	20100	20100	0
118	20240219	163900	1982765580	20100	20100	20100	20100	0
119	20240219	163800	1982765580	20100	20100	20100	20100	0
120	20240219	163700	1982765580	20100	20100	20100	20100	0
121	20240219	163600	1982765580	20100	20100	20100	20100	0
122	20240219	163500	1982765580	20100	20100	20100	20100	2347
123	20240219	163400	1982765580	20100	20100	20100	20100	0
124	20240219	163300	1982765580	20100	20100	20100	20100	0
125	20240219	163200	1982765580	20100	20100	20100	20100	0
126	20240219	163100	1982765580	20100	20100	20100	20100	0
127	20240219	163000	1982765580	20100	20100	20100	20100	0
128	20240219	162900	1982765580	20100	20100	20100	20100	0
129	20240219	162800	1982765580	20100	20100	20100	20100	0
130	20240219	162700	1982765580	20100	20100	20100	20100	0
131	20240219	162600	1982765580	20100	20100	20100	20100	0
132	20240219	162500	1982765580	20100	20100	20100	20100	0
133	20240219	162400	1982765580	20100	20100	20100	20100	0
134	20240219	162300	1982765580	20100	20100	20100	20100	0
135	20240219	162200	1982765580	20100	20100	20100	20100	0
136	20240219	162100	1982765580	20100	20100	20100	20100	0
137	20240219	162000	1982765580	20100	20100	20100	20100	0
138	20240219	161900	1982765580	20100	20100	20100	20100	0
139	20240219	161800	1982765580	20100	20100	20100	20100	0
140	20240219	161700	1982765580	20100	20100	20100	20100	0
141	20240219	161600	1982765580	20100	20100	20100	20100	0
142	20240219	161500	1982765580	20100	20100	20100	20100	0
143	20240219	161400	1982765580	20100	20100	20100	20100	0
144	20240219	161300	1982765580	20100	20100	20100	20100	0
145	20240219	161200	1982765580	20100	20100	20100	20100	0
146	20240219	161100	1982765580	20100	20100	20100	20100	0
147	20240219	161000	1982765580	20100	20100	20100	20100	0
148	20240219	160900	1982765580	20100	20100	20100	20100	0
149	20240219	160800	1982765580	20100	20100	20100	20100	0
150	20240219	160700	1982765580	20100	20100	20100	20100	0
151	20240219	160600	1982765580	20100	20100	20100	20100	0
152	20240219	160500	1982765580	20100	20100	20100	20100	2347
153	20240219	160400	1982765580	20100	20100	20100	20100	0
154	20240219	160300	1982765580	20100	20100	20100	20100	0
155	20240219	160200	1982765580	20100	20100	20100	20100	0
156	20240219	160100	1982765580	20100	20100	20100	20100	0
157	20240219	160000	1982765580	20100	20100	20100	20100	0
158	20240219	155900	1982765580	20100	20100	20100	20100	0
159	20240219	155800	1982765580	20100	20100	20100	20100	0
160	20240219	155700	1982765580	20100	20100	20100	20100	0
161	20240219	155600	1982765580	20100	20100	20100	20100	0
162	20240219	155500	1982765580	20100	20100	20100	20100	0
163	20240219	155400	1982765580	20100	20100	20100	20100	0
164	20240219	155300	1982765580	20100	20100	20100	20100	0
165	20240219	155200	1982765580	20100	20100	20100	20100	0
166	20240219	155100	1982765580	20100	20100	20100	20100	0
167	20240219	155000	1982765580	20100	20100	20100	20100	0
168	20240219	154900	1982765580	20100	20100	20100	20100	0
169	20240219	154800	1982765580	20100	20100	20100	20100	0
170	20240219	154700	1982765580	20100	20100	20100	20100	0
171	20240219	154600	1982765580	20100	20100	20100	20100	0
172	20240219	154500	1982765580	20100	20100	20100	20100	0
173	20240219	154400	1982765580	20100	20100	20100	20100	0
174	20240219	154300	1982765580	20100	20100	20100	20100	0
175	20240219	154200	1982765580	20100	20100	20100	20100	0
176	20240219	154100	1982765580	20100	20100	20100	20100	0
177	20240219	154000	1982765580	20100	20100	20100	20100	0
178	20240219	153900	1982765580	20100	20100	20100	20100	0
179	20240219	153800	1982765580	20100	20100	20100	20100	0
180	20240219	153700	1982765580	20100	20100	20100	20100	0
181	20240219	153600	1982765580	20100	20100	20100	20100	0
182	20240219	153500	1982765580	20100	20100	20100	20100	2347
183	20240219	153400	1982765580	20100	20100	20100	20100	0
184	20240219	153300	1982765580	20100	20100	20100	20100	0
185	20240219	153200	1982765580	20100	20100	20100	20100	0
186	20240219	153100	1982765580	20100	20100	20100	20100	0
187	20240219	153000	1982765580	20100	20100	20100	20100	2347
188	20240219	152900	1935590880	20000	20000	20000	20000	0
189	20240219	152800	1935590880	20000	20000	20000	20000	0
190	20240219	152700	1935590880	20000	20000	20000	20000	0
191	20240219	152600	1935590880	20000	20000	20000	20000	0
192	20240219	152500	1935590880	20000	20000	20000	20000	0
193	20240219	152400	1935590880	20000	20000	20000	20000	0
194	20240219	152300	1935590880	20000	20000	20000	20000	0
195	20240219	152200	1935590880	20000	20000	20000	20000	0
196	20240219	152100	1935590880	20000	20000	20000	20000	0
197	20240219	152000	1935590880	20000	20000	20000	20000	0
198	20240219	151900	1935590880	20000	20000	20050	20000	149
199	20240219	151800	1932606780	20050	20000	20050	20000	57
200	20240219	151700	1931465530	20000	20000	20050	20000	89
201	20240219	151600	1929685130	20050	20000	20050	20000	156
202	20240219	151500	1926560630	20000	20000	20050	20000	203
203	20240219	151400	1922497780	20000	20000	20050	20000	127
204	20240219	151300	1919954880	20000	20000	20050	20000	233
205	20240219	151200	1915287030	20000	20050	20050	20000	316
206	20240219	151100	1908964230	20000	20000	20050	20000	431
207	20240219	151000	1900342330	20000	20000	20050	20000	111
208	20240219	150900	1898119330	20000	20000	20050	20000	131
209	20240219	150800	1895496430	20000	20050	20050	20000	107
210	20240219	150700	1893353580	20000	20000	20050	20000	320
211	20240219	150600	1886950730	20000	20000	20050	20000	81
212	20240219	150500	1885329230	20100	19990	20100	19990	106
213	20240219	150400	1883204750	20100	20050	20100	19990	79
214	20240219	150300	1881620030	20050	20050	20100	19990	186
215	20240219	150200	1877889360	20000	20000	20050	19990	135
216	20240219	150100	1875188820	19990	20000	20050	19980	77
217	20240219	150000	1873648370	20000	20000	20000	19980	181
218	20240219	145900	1870030050	20050	20000	20050	19990	318
219	20240219	145800	1863668190	20100	20050	20100	20000	60
220	20240219	145700	1862462390	20050	20050	20050	19990	158
221	20240219	145600	1859298430	19990	19990	20050	19990	31
222	20240219	145500	1858677060	20050	20000	20050	20000	149
223	20240219	145400	1855694160	20000	20000	20100	20000	99
224	20240219	145300	1853710610	20000	20000	20050	20000	151
225	20240219	145200	1850684810	20000	19990	20050	19980	656
226	20240219	145100	1837566190	19980	19990	19990	19980	98
227	20240219	145000	1835607560	19980	19980	19990	19980	60
228	20240219	144900	1834408490	19990	19980	19990	19980	39
229	20240219	144800	1833628990	19980	19980	19980	19980	52
230	20240219	144700	1832590030	19980	19980	19990	19980	239
231	20240219	144600	1827812810	19990	19980	19990	19980	17
232	20240219	144500	1827473130	19980	19990	19990	19980	122
233	20240219	144400	1825034360	19990	19990	19990	19990	38
234	20240219	144300	1824274740	19990	19990	20000	19990	43
235	20240219	144200	1823415140	19990	19990	19990	19990	44
236	20240219	144100	1822535580	19990	19990	19990	19990	42
237	20240219	144000	1821696000	19990	19990	19990	19990	35
238	20240219	143900	1820996350	19990	19990	19990	19990	43
239	20240219	143800	1820136780	19990	19990	20000	19990	87
240	20240219	143700	1818397460	19990	19990	20000	19990	29
241	20240219	143600	1817817740	19990	19990	19990	19990	34
242	20240219	143500	1817138080	19990	19990	19990	19990	175
243	20240219	143400	1813639830	19990	20000	20000	19990	393
244	20240219	143300	1805779870	20000	20000	20000	20000	73
245	20240219	143200	1804319870	20000	20000	20000	20000	37
246	20240219	143100	1803579870	20000	20000	20050	20000	56
247	20240219	143000	1802457270	20000	20000	20050	20000	102
248	20240219	142900	1800417220	20050	20000	20050	20000	484
249	20240219	142800	1790713870	20000	20000	20000	20000	37
250	20240219	142700	1789973870	20000	20000	20000	20000	117
251	20240219	142600	1787633870	20000	20000	20000	20000	40
252	20240219	142500	1786833870	20000	20000	20000	20000	31
253	20240219	142400	1786213870	20050	20000	20050	20000	47
254	20240219	142300	1785273820	20000	20000	20050	20000	235
255	20240219	142200	1780568820	20000	20000	20000	20000	38
256	20240219	142100	1779808820	20000	20000	20000	20000	67
257	20240219	142000	1778468820	20000	20050	20050	20000	14
258	20240219	141900	1778188570	20050	20000	20050	20000	40
259	20240219	141800	1777388470	20000	20050	20050	20000	61
260	20240219	141700	1776167220	20050	20000	20050	20000	21
261	20240219	141600	1775746670	20050	20000	20050	20000	139
262	20240219	141500	1772966620	20000	20000	20050	20000	71
263	20240219	141400	1771546570	20050	20000	20050	20000	76
264	20240219	141300	1770026470	20000	20000	20050	20000	48
265	20240219	141200	1769066420	20050	20000	20050	20000	174
266	20240219	141100	1765586370	20000	20000	20050	20000	37
267	20240219	141000	1764846320	20000	20000	20050	20000	47
268	20240219	140900	1763906270	20050	20000	20050	20000	83
269	20240219	140800	1762245670	20000	20000	20000	19990	64
270	20240219	140700	1760965830	20000	19990	20000	19990	32
271	20240219	140600	1760325850	20000	20000	20050	20000	225
272	20240219	140500	1755825800	20000	20000	20000	20000	110
273	20240219	140400	1753625800	20050	20000	20050	20000	74
274	20240219	140300	1752145750	20050	19990	20050	19990	415
275	20240219	140200	1743845710	19990	19990	19990	19990	102
276	20240219	140100	1741806730	19980	19980	19980	19980	35
277	20240219	140000	1741107430	19990	19990	19990	19980	20
278	20240219	135900	1740707720	19980	19990	19990	19980	29
279	20240219	135800	1740128090	19990	19990	19990	19980	96
280	20240219	135700	1738209380	19990	19990	20000	19990	36
281	20240219	135600	1737489720	20000	20000	20000	19990	29
282	20240219	135500	1736909760	20000	20000	20050	20000	86
283	20240219	135400	1735189160	20000	19990	20000	19990	1254
284	20240219	135300	1710109180	19990	19990	19990	19990	11
285	20240219	135200	1709889290	19990	19980	19990	19980	129
286	20240219	135100	1707310880	19990	19980	19990	19980	41
287	20240219	135000	1706491400	19980	19980	19990	19980	36
288	20240219	134900	1705772110	19980	19980	19980	19980	69
289	20240219	134800	1704393490	19980	19980	19980	19980	5
290	20240219	134700	1704293590	19980	19980	19980	19980	70
291	20240219	134600	1702894990	19990	19980	19990	19980	38
292	20240219	134500	1702135720	19980	19990	19990	19980	26
293	20240219	134400	1701616230	19980	19980	19980	19980	114
294	20240219	134300	1699338510	19980	19980	19980	19980	68
295	20240219	134200	1697979870	19990	19990	19990	19990	58
296	20240219	134100	1696820450	19990	19980	19990	19980	73
297	20240219	134000	1695361520	19980	19990	20000	19980	94
298	20240219	133900	1693482460	19990	19990	19990	19990	13
299	20240219	133800	1693222590	19990	19990	19990	19990	46
300	20240219	133700	1692303050	19990	19990	19990	19990	82
301	20240219	133600	1690663870	19990	19990	19990	19990	28
302	20240219	133500	1690104150	19990	20000	20000	19990	71
303	20240219	133400	1688684850	20000	20000	20000	20000	44
304	20240219	133300	1687804850	20000	19990	20000	19990	137
305	20240219	133200	1685065140	19990	20000	20000	19990	427
306	20240219	133100	1676525510	20000	20000	20000	20000	15
307	20240219	133000	1676225510	20000	20050	20050	20000	37
308	20240219	132900	1675485460	20000	20000	20000	20000	69
309	20240219	132800	1674105460	20000	20000	20000	20000	41
310	20240219	132700	1673285460	20000	20000	20000	20000	57
311	20240219	132600	1672145460	20000	20000	20050	20000	116
312	20240219	132500	1669820210	20000	19970	20050	19970	2050
313	20240219	132400	1628839180	19960	19960	19960	19960	276
314	20240219	132300	1623330220	19950	19950	19960	19950	69
315	20240219	132200	1621953660	19950	19950	19950	19950	27
316	20240219	132100	1621415010	19950	19950	19950	19950	1
317	20240219	132000	1621395060	19950	19960	19960	19950	192
318	20240219	131900	1617564060	19950	19950	19950	19950	9
319	20240219	131800	1617384510	19950	19950	19960	19950	87
320	20240219	131700	1615648710	19960	19950	19960	19950	34
321	20240219	131600	1614970400	19960	19910	19960	19910	375
322	20240219	131500	1607496250	19920	19930	19930	19920	59
323	20240219	131400	1606320690	19930	19910	19930	19910	95
324	20240219	131300	1604428680	19910	19910	19910	19910	34
325	20240219	131200	1603751740	19910	19920	19920	19910	41
326	20240219	131100	1602935410	19910	19900	19910	19900	78
327	20240219	131000	1601382760	19900	19890	19900	19890	6
328	20240219	130900	1601263380	19880	19890	19890	19880	753
329	20240219	130800	1586286230	19890	19880	19900	19880	121
330	20240219	130700	1583879550	19880	19860	19880	19860	222
331	20240219	130600	1579466300	19860	19860	19860	19860	62
332	20240219	130500	1578234980	19880	19870	19880	19850	759
333	20240219	130400	1563158760	19860	19860	19860	19860	96
334	20240219	130300	1561252200	19850	19860	19860	19850	317
335	20240219	130200	1554956970	19870	19880	19880	19870	153
336	20240219	130100	1551916690	19890	19880	19890	19880	155
337	20240219	130000	1548835280	19880	19890	19890	19880	7
338	20240219	125900	1548696100	19880	19880	19890	19880	11
339	20240219	125800	1548477410	19880	19880	19890	19880	77
340	20240219	125700	1546946640	19880	19890	19890	19880	604
341	20240219	125600	1534933850	19890	19900	19900	19890	40
342	20240219	125500	1534138190	19890	19900	19900	19890	22
343	20240219	125400	1533700480	19890	19900	19900	19890	95
344	20240219	125300	1531810920	19890	19890	19890	19890	4
345	20240219	125200	1531731360	19890	19890	19890	19890	4
346	20240219	125100	1531651800	19890	19860	19910	19860	864
347	20240219	125000	1514464750	19860	19870	19870	19860	25
348	20240219	124900	1513968160	19870	19860	19870	19860	116
349	20240219	124800	1511664320	19870	19860	19870	19860	17
350	20240219	124700	1511326580	19860	19870	19870	19860	14
351	20240219	124600	1511048510	19860	19860	19870	19860	35
352	20240219	124500	1510353400	19860	19870	19880	19860	85
353	20240219	124400	1508664890	19880	19870	19880	19870	59
354	20240219	124300	1507492550	19870	19870	19870	19870	38
355	20240219	124200	1506737490	19880	19870	19880	19870	115
356	20240219	124100	1504452430	19870	19870	19880	19870	25
357	20240219	124000	1503955670	19870	19870	19880	19870	146
358	20240219	123900	1501054640	19870	19870	19870	19870	105
359	20240219	123800	1498968290	19880	19880	19880	19870	74
360	20240219	123700	1497497840	19870	19870	19870	19870	72
361	20240219	123600	1496067200	19880	19870	19880	19870	71
362	20240219	123500	1494655740	19870	19880	19880	19870	5
363	20240219	123400	1494556350	19880	19880	19880	19880	227
364	20240219	123300	1490043590	19880	19880	19880	19880	16
365	20240219	123200	1489725510	19880	19880	19890	19880	92
366	20240219	123100	1487896050	19880	19890	19890	19880	54
367	20240219	123000	1486822290	19890	19880	19900	19880	22
368	20240219	122900	1486384790	19880	19860	19890	19860	852
369	20240219	122800	1469452700	19870	19860	19870	19860	110
370	20240219	122700	1467267890	19870	19870	19870	19870	676
371	20240219	122600	1453835770	19870	19870	19880	19870	11
372	20240219	122500	1453617190	19870	19870	19880	19870	63
373	20240219	122400	1452365370	19870	19880	19900	19870	33
374	20240219	122300	1451709340	19870	19870	19870	19870	6
375	20240219	122200	1451590120	19870	19860	19890	19860	571
376	20240219	122100	1440244150	19860	19870	19870	19860	22
377	20240219	122000	1439807040	19860	19870	19870	19860	49
378	20240219	121900	1438833780	19860	19870	19870	19860	68
379	20240219	121800	1437483290	19860	19860	19860	19860	10
380	20240219	121700	1437284690	19860	19860	19870	19860	63
381	20240219	121600	1436033490	19860	19870	19870	19860	49
382	20240219	121500	1435059870	19880	19880	19880	19870	32
383	20240219	121400	1434424010	19880	19870	19880	19870	11
384	20240219	121300	1434205430	19870	19870	19880	19870	104
385	20240219	121200	1432138940	19870	19870	19880	19870	82
386	20240219	121100	1430509290	19870	19870	19870	19870	4
387	20240219	121000	1430429810	19870	19880	19890	19870	80
388	20240219	120900	1428840080	19880	19880	19880	19880	3
389	20240219	120800	1428780440	19880	19890	19890	19880	21
390	20240219	120700	1428362810	19890	19880	19890	19880	176
391	20240219	120600	1424862570	19890	19890	19890	19880	8
392	20240219	120500	1424703460	19880	19870	19880	19870	127
393	20240219	120400	1422179930	19870	19870	19880	19870	6
394	20240219	120300	1422060680	19880	19880	19880	19870	428
395	20240219	120200	1413552610	19880	19880	19880	19880	342
396	20240219	120100	1406753650	19880	19890	19890	19880	210
397	20240219	120000	1402576830	19890	19910	19910	19890	97
398	20240219	115900	1400646530	19900	19900	19910	19900	77
399	20240219	115800	1399114220	19900	19910	19920	19900	23
400	20240219	115700	1398656220	19910	19910	19920	19900	12
401	20240219	115600	1398417300	19900	19890	19900	19890	143
402	20240219	115500	1395571930	19890	19890	19900	19890	20
403	20240219	115400	1395174050	19900	19900	19900	19890	10
404	20240219	115300	1394975060	19890	19890	19900	19890	148
405	20240219	115200	1392031250	19890	19900	19900	19890	331
406	20240219	115100	1385444370	19910	19910	19910	19900	34
407	20240219	115000	1384767500	19920	19900	19920	19900	363
408	20240219	114900	1377541290	19900	19900	19900	19890	167
409	20240219	114800	1374219280	19890	19900	19910	19890	261
410	20240219	114700	1369025320	19900	19920	19920	19900	30
411	20240219	114600	1368427970	19910	19910	19920	19910	43
412	20240219	114500	1367571760	19910	19920	19930	19910	122
413	20240219	114400	1365141540	19920	19930	19940	19920	186
414	20240219	114300	1361434600	19940	19930	19940	19930	48
415	20240219	114200	1360477840	19940	19950	19960	19940	819
416	20240219	114100	1344142960	19960	19960	19960	19950	114
417	20240219	114000	1341868520	19950	19960	19960	19950	16
418	20240219	113900	1341549240	19950	19950	19960	19950	61
419	20240219	113800	1340332220	19950	19950	19960	19950	88
420	20240219	113700	1338576540	19950	19960	19960	19950	8
421	20240219	113600	1338416870	19950	19950	19980	19950	137
422	20240219	113500	1335682960	19950	19950	19950	19940	415
423	20240219	113400	1327403720	19940	19940	19950	19940	46
424	20240219	113300	1326486410	19950	19940	19950	19940	38
425	20240219	113200	1325728620	19950	19950	19950	19940	35
426	20240219	113100	1325030550	19940	19950	19950	19940	113
427	20240219	113000	1322776500	19940	19950	19950	19940	114
428	20240219	112900	1320503260	19940	19960	19960	19940	155
429	20240219	112800	1317410030	19960	19980	19980	19960	201
430	20240219	112700	1313394150	19980	19980	19990	19980	88
431	20240219	112600	1311635830	19980	19980	19990	19980	45
432	20240219	112500	1310736660	19990	19980	19990	19980	298
433	20240219	112400	1304782530	19990	19990	19990	19980	120
434	20240219	112300	1302384790	19980	19990	19990	19980	8
435	20240219	112200	1302224880	19980	19980	19990	19980	76
436	20240219	112100	1300706320	19980	19970	19990	19970	14
437	20240219	112000	1300426590	19990	19970	19990	19970	1001
438	20240219	111900	1280426370	19970	19960	19970	19960	90
439	20240219	111800	1278629880	19960	19950	19970	19950	1315
440	20240219	111700	1252386810	19950	19940	19950	19940	39
441	20240219	111600	1251609080	19950	19950	19950	19940	20
442	20240219	111500	1251210150	19940	19940	19940	19930	81
443	20240219	111400	1249595720	19940	19940	19950	19940	243
444	20240219	111300	1244750220	19950	19940	19950	19940	321
445	20240219	111200	1238346300	19940	19940	19950	19940	133
446	20240219	111100	1235694210	19940	19940	19950	19940	9
447	20240219	111000	1235514680	19950	19930	19950	19930	252
448	20240219	110900	1230490040	19930	19940	19940	19930	281
449	20240219	110800	1224887350	19940	19950	19950	19940	453
450	20240219	110700	1215854410	19950	19940	19950	19940	115
451	20240219	110600	1213561170	19940	19950	19950	19940	38
452	20240219	110500	1212803120	19940	19940	19950	19940	47
453	20240219	110400	1211865860	19940	19940	19950	19940	78
454	20240219	110300	1210310470	19940	19940	19950	19940	870
455	20240219	110200	1192962580	19940	19940	19950	19940	94
456	20240219	110100	1191088150	19940	19940	19950	19940	83
457	20240219	110000	1189433060	19940	19950	19950	19940	44
458	20240219	105900	1188555560	19950	19950	19950	19940	16
459	20240219	105800	1188236430	19950	19950	19950	19940	126
460	20240219	105700	1185723830	19940	19940	19950	19940	88
461	20240219	105600	1183969040	19940	19940	19950	19940	59
462	20240219	105500	1182792510	19950	19940	19950	19940	111
463	20240219	105400	1180578870	19940	19950	19960	19940	807
464	20240219	105300	1164479160	19960	19950	19960	19950	147
465	20240219	105200	1161546430	19950	19950	19960	19950	88
466	20240219	105100	1159790760	19950	19950	19960	19950	27
467	20240219	105000	1159252020	19960	19960	19960	19950	188
468	20240219	104900	1155500250	19950	19960	19960	19950	26
469	20240219	104800	1154981380	19950	19960	19960	19950	47
470	20240219	104700	1154043660	19960	19950	19960	19950	55
471	20240219	104600	1152946230	19950	19950	19960	19950	32
472	20240219	104500	1152307560	19950	19950	19960	19950	58
473	20240219	104400	1151150320	19960	19950	19960	19950	58
474	20240219	104300	1149993150	19950	19950	19960	19950	43
475	20240219	104200	1149135230	19960	19950	19960	19950	123
476	20240219	104100	1146680750	19960	19920	19960	19920	467
477	20240219	104000	1137373210	19920	19900	19930	19900	381
478	20240219	103900	1129785670	19910	19900	19910	19900	35
479	20240219	103800	1129089070	19900	19900	19910	19900	161
480	20240219	103700	1125884670	19900	19900	19910	19900	111
481	20240219	103600	1123675690	19900	19900	19910	19900	65
482	20240219	103500	1122382120	19910	19900	19910	19900	97
483	20240219	103400	1120451670	19910	19860	19910	19860	1425
484	20240219	103300	1092111170	19860	19890	19900	19860	1363
485	20240219	103200	1065017010	19900	19900	19900	19890	92
486	20240219	103100	1063186980	19900	19900	19910	19890	76
487	20240219	103000	1061674530	19900	19900	19910	19900	417
488	20240219	102900	1053376140	19910	19900	19910	19900	67
489	20240219	102800	1052042770	19910	19900	19930	19890	2044
490	20240219	102700	1011357060	19900	19920	19920	19900	377
491	20240219	102600	1003852300	19920	19940	19940	19920	710
492	20240219	102500	989702780	19950	19980	19990	19940	2233
493	20240219	102400	945130810	19990	19980	19990	19980	78
494	20240219	102300	943572080	19990	19990	20000	19990	733
495	20240219	102200	928919340	19990	19990	20000	19990	242
496	20240219	102100	924081630	19990	19990	20000	19990	44
497	20240219	102000	923202000	19990	20000	20000	19990	199
498	20240219	101900	919223230	19990	19990	20000	19990	99
499	20240219	101800	917244150	20000	19990	20000	19990	22
500	20240219	101700	916804300	20000	19990	20000	19990	52
501	20240219	101600	915764750	20000	19990	20000	19990	111
502	20240219	101500	913545340	20000	20000	20050	19990	804
503	20240219	101400	897465130	20000	20050	20100	19990	2160
504	20240219	101300	854262590	20050	20050	20050	20050	23
505	20240219	101200	853801440	20100	20050	20100	20050	170
506	20240219	101100	850392890	20050	20100	20100	20050	227
507	20240219	101000	845841190	20100	20100	20100	20050	56
508	20240219	100900	844715640	20150	20100	20150	20100	59
509	20240219	100800	843529340	20150	20050	20150	20050	16
510	20240219	100700	843207840	20150	20150	20150	20050	20
511	20240219	100600	842805440	20050	20150	20150	20050	67
512	20240219	100500	841459090	20100	20100	20150	20100	118
513	20240219	100400	839086890	20100	20150	20150	20100	20
514	20240219	100300	838684540	20150	20100	20150	20100	18
515	20240219	100200	838322340	20150	20150	20150	20100	14
516	20240219	100100	838040340	20150	20200	20200	20100	65
517	20240219	100000	836732340	20150	20150	20150	20100	55
518	20240219	095900	835625140	20200	20150	20200	20150	342
519	20240219	095800	828733490	20150	20100	20150	20100	640
520	20240219	095700	815866990	20050	20100	20100	20050	18
521	20240219	095600	815505690	20050	20050	20100	20050	11
522	20240219	095500	815284790	20100	20050	20100	20050	123
523	20240219	095400	812813290	20100	20050	20100	20050	24
524	20240219	095300	812331740	20100	20100	20100	20100	7
525	20240219	095200	812191040	20100	20050	20100	20050	260
526	20240219	095100	806977690	20100	20050	20100	20050	44
527	20240219	095000	806093590	20100	20100	20100	20050	18
528	20240219	094900	805731840	20050	20050	20100	20050	371
529	20240219	094800	798292890	20000	20050	20100	20000	1298
530	20240219	094700	772287840	20050	20200	20200	20050	1409
531	20240219	094600	744005040	20150	20200	20200	20150	10
532	20240219	094500	743803190	20200	20200	20200	20150	32
533	20240219	094400	743157990	20200	20200	20200	20150	589
534	20240219	094300	731267740	20200	20150	20200	20150	32
535	20240219	094200	730622490	20200	20250	20250	20150	561
536	20240219	094100	719295440	20200	20250	20250	20200	293
537	20240219	094000	713376440	20200	20200	20250	20200	637
538	20240219	093900	700508540	20200	20250	20250	20200	37
539	20240219	093800	699760590	20200	20200	20250	20200	54
540	20240219	093700	698667890	20200	20250	20250	20200	547
541	20240219	093600	687617140	20250	20200	20250	20200	74
542	20240219	093500	686121790	20250	20200	20250	20200	1434
543	20240219	093400	657154490	20150	20150	20200	20100	328
544	20240219	093300	650532840	20150	20150	20200	20100	356
545	20240219	093200	643358390	20150	20150	20200	20150	657
546	20240219	093100	630119490	20200	20200	20200	20150	159
547	20240219	093000	626907740	20150	20200	20200	20150	560
548	20240219	092900	615623140	20200	20200	20200	20200	357
549	20240219	092800	608411740	20200	20200	20250	20200	106
550	20240219	092700	606270090	20200	20200	20250	20200	281
551	20240219	092600	600593390	20200	20250	20250	20150	936
552	20240219	092500	581683290	20200	20200	20200	20150	2349
553	20240219	092400	534234790	20200	20200	20200	20150	88
554	20240219	092300	532457940	20200	20200	20200	20150	227
555	20240219	092200	527882190	20150	20150	20200	20150	808
556	20240219	092100	511599490	20100	20100	20150	20100	658
557	20240219	092000	498343340	20100	20100	20150	20100	1174
558	20240219	091900	474699590	20100	20050	20100	20050	837
559	20240219	091800	457904490	20100	20050	20100	20050	28
560	20240219	091700	457342690	20050	20100	20100	20050	374
561	20240219	091600	449825640	20050	20100	20150	20050	399
562	20240219	091500	441814640	20100	20050	20100	20050	92
563	20240219	091400	439966840	20050	20100	20150	20050	625
564	20240219	091300	427431340	20100	20050	20100	20050	65
565	20240219	091200	426125040	20050	20100	20100	20050	107
566	20240219	091100	423977190	20050	20100	20100	20050	108
567	20240219	091000	421807740	20100	20000	20150	20000	526
568	20240219	090900	411231740	20050	20050	20050	20000	2612
569	20240219	090800	358883290	20050	20050	20100	20050	1217
570	20240219	090700	334477590	20050	20100	20150	20050	2083
571	20240219	090600	292608740	20100	20150	20150	20100	239
572	20240219	090500	287802540	20100	20100	20150	20100	818
573	20240219	090400	271334440	20100	20100	20150	20050	1125
574	20240219	090300	248713190	20100	20100	20200	20050	2360
575	20240219	090200	201211640	20150	20000	20150	20000	778
576	20240219	090100	185576790	20000	19940	20100	19940	2254
577	20240219	090000	140400120	19940	19900	20100	19890	6780