KissMeData/036090/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191700	5989555368	922	922	922	922	63526
3	20240216	191600	5989555368	922	922	922	922	0
4	20240216	191500	5989555368	922	922	922	922	0
5	20240216	191400	5989555368	922	922	922	922	0
6	20240216	191300	5989555368	922	922	922	922	0
7	20240216	191200	5989555368	922	922	922	922	0
8	20240216	191100	5989555368	922	922	922	922	0
9	20240216	191000	5989555368	922	922	922	922	0
10	20240216	190900	5989555368	922	922	922	922	0
11	20240216	190800	5989555368	922	922	922	922	0
12	20240216	190700	5989555368	922	922	922	922	0
13	20240216	190600	5989555368	922	922	922	922	0
14	20240216	190500	5989555368	922	922	922	922	0
15	20240216	190400	5989555368	922	922	922	922	0
16	20240216	190300	5989555368	922	922	922	922	0
17	20240216	190200	5989555368	922	922	922	922	0
18	20240216	190100	5989555368	922	922	922	922	0
19	20240216	190000	5989555368	922	922	922	922	0
20	20240216	185900	5989555368	922	922	922	922	0
21	20240216	185800	5989555368	922	922	922	922	0
22	20240216	185700	5989555368	922	922	922	922	0
23	20240216	185600	5989555368	922	922	922	922	0
24	20240216	185500	5989555368	922	922	922	922	0
25	20240216	185400	5989555368	922	922	922	922	0
26	20240216	185300	5989555368	922	922	922	922	0
27	20240216	185200	5989555368	922	922	922	922	0
28	20240216	185100	5989555368	922	922	922	922	0
29	20240216	185000	5989555368	922	922	922	922	0
30	20240216	184900	5989555368	922	922	922	922	0
31	20240216	184800	5989555368	922	922	922	922	0
32	20240216	184700	5989555368	922	922	922	922	63526
33	20240216	184600	5989555368	922	922	922	922	0
34	20240216	184500	5989555368	922	922	922	922	0
35	20240216	184400	5989555368	922	922	922	922	0
36	20240216	184300	5989555368	922	922	922	922	0
37	20240216	184200	5989555368	922	922	922	922	0
38	20240216	184100	5989555368	922	922	922	922	0
39	20240216	184000	5989555368	922	922	922	922	0
40	20240216	183900	5989555368	922	922	922	922	0
41	20240216	183800	5989555368	922	922	922	922	0
42	20240216	183700	5989555368	922	922	922	922	0
43	20240216	183600	5989555368	922	922	922	922	0
44	20240216	183500	5989555368	922	922	922	922	0
45	20240216	183400	5989555368	922	922	922	922	0
46	20240216	183300	5989555368	922	922	922	922	0
47	20240216	183200	5989555368	922	922	922	922	0
48	20240216	183100	5989555368	922	922	922	922	0
49	20240216	183000	5989555368	922	922	922	922	0
50	20240216	182900	5989555368	922	922	922	922	0
51	20240216	182800	5989555368	922	922	922	922	0
52	20240216	182700	5989555368	922	922	922	922	0
53	20240216	182600	5989555368	922	922	922	922	0
54	20240216	182500	5989555368	922	922	922	922	0
55	20240216	182400	5989555368	922	922	922	922	0
56	20240216	182300	5989555368	922	922	922	922	0
57	20240216	182200	5989555368	922	922	922	922	0
58	20240216	182100	5989555368	922	922	922	922	0
59	20240216	182000	5989555368	922	922	922	922	0
60	20240216	181900	5989555368	922	922	922	922	0
61	20240216	181800	5989555368	922	922	922	922	0
62	20240216	181700	5989555368	922	922	922	922	63526
63	20240216	181600	5989555368	922	922	922	922	0
64	20240216	181500	5989555368	922	922	922	922	0
65	20240216	181400	5989555368	922	922	922	922	0
66	20240216	181300	5989555368	922	922	922	922	0
67	20240216	181200	5989555368	922	922	922	922	0
68	20240216	181100	5989555368	922	922	922	922	0
69	20240216	181000	5989555368	922	922	922	922	0
70	20240216	180900	5989555368	922	922	922	922	0
71	20240216	180800	5989555368	922	922	922	922	0
72	20240216	180700	5989555368	922	922	922	922	0
73	20240216	180600	5989555368	922	922	922	922	0
74	20240216	180500	5989555368	922	922	922	922	0
75	20240216	180400	5989555368	922	922	922	922	0
76	20240216	180300	5989555368	922	922	922	922	0
77	20240216	180200	5989555368	922	922	922	922	0
78	20240216	180100	5989555368	922	922	922	922	0
79	20240216	180000	5989555368	922	922	922	922	0
80	20240216	175900	5989555368	922	922	922	922	0
81	20240216	175800	5989555368	922	922	922	922	0
82	20240216	175700	5989555368	922	922	922	922	0
83	20240216	175600	5989555368	922	922	922	922	0
84	20240216	175500	5989555368	922	922	922	922	0
85	20240216	175400	5989555368	922	922	922	922	0
86	20240216	175300	5989555368	922	922	922	922	0
87	20240216	175200	5989555368	922	922	922	922	0
88	20240216	175100	5989555368	922	922	922	922	0
89	20240216	175000	5989555368	922	922	922	922	0
90	20240216	174900	5989555368	922	922	922	922	0
91	20240216	174800	5989555368	922	922	922	922	0
92	20240216	174700	5989555368	922	922	922	922	63526
93	20240216	174600	5989555368	922	922	922	922	0
94	20240216	174500	5989555368	922	922	922	922	0
95	20240216	174400	5989555368	922	922	922	922	0
96	20240216	174300	5989555368	922	922	922	922	0
97	20240216	174200	5989555368	922	922	922	922	0
98	20240216	174100	5989555368	922	922	922	922	0
99	20240216	174000	5989555368	922	922	922	922	0
100	20240216	173900	5989555368	922	922	922	922	0
101	20240216	173800	5989555368	922	922	922	922	0
102	20240216	173700	5989555368	922	922	922	922	0
103	20240216	173600	5989555368	922	922	922	922	0
104	20240216	173500	5989555368	922	922	922	922	0
105	20240216	173400	5989555368	922	922	922	922	0
106	20240216	173300	5989555368	922	922	922	922	0
107	20240216	173200	5989555368	922	922	922	922	0
108	20240216	173100	5989555368	922	922	922	922	0
109	20240216	173000	5989555368	922	922	922	922	0
110	20240216	172900	5989555368	922	922	922	922	0
111	20240216	172800	5989555368	922	922	922	922	0
112	20240216	172700	5989555368	922	922	922	922	0
113	20240216	172600	5989555368	922	922	922	922	0
114	20240216	172500	5989555368	922	922	922	922	0
115	20240216	172400	5989555368	922	922	922	922	0
116	20240216	172300	5989555368	922	922	922	922	0
117	20240216	172200	5989555368	922	922	922	922	0
118	20240216	172100	5989555368	922	922	922	922	0
119	20240216	172000	5989555368	922	922	922	922	0
120	20240216	171900	5989555368	922	922	922	922	0
121	20240216	171800	5989555368	922	922	922	922	0
122	20240216	171700	5989555368	922	922	922	922	63526
123	20240216	171600	5989555368	922	922	922	922	0
124	20240216	171500	5989555368	922	922	922	922	0
125	20240216	171400	5989555368	922	922	922	922	0
126	20240216	171300	5989555368	922	922	922	922	0
127	20240216	171200	5989555368	922	922	922	922	0
128	20240216	171100	5989555368	922	922	922	922	0
129	20240216	171000	5989555368	922	922	922	922	0
130	20240216	170900	5989555368	922	922	922	922	0
131	20240216	170800	5989555368	922	922	922	922	0
132	20240216	170700	5989555368	922	922	922	922	0
133	20240216	170600	5989555368	922	922	922	922	0
134	20240216	170500	5989555368	922	922	922	922	0
135	20240216	170400	5989555368	922	922	922	922	0
136	20240216	170300	5989555368	922	922	922	922	0
137	20240216	170200	5989555368	922	922	922	922	0
138	20240216	170100	5989555368	922	922	922	922	0
139	20240216	170000	5989555368	922	922	922	922	0
140	20240216	165900	5989555368	922	922	922	922	0
141	20240216	165800	5989555368	922	922	922	922	0
142	20240216	165700	5989555368	922	922	922	922	0
143	20240216	165600	5989555368	922	922	922	922	0
144	20240216	165500	5989555368	922	922	922	922	0
145	20240216	165400	5989555368	922	922	922	922	0
146	20240216	165300	5989555368	922	922	922	922	0
147	20240216	165200	5989555368	922	922	922	922	0
148	20240216	165100	5989555368	922	922	922	922	0
149	20240216	165000	5989555368	922	922	922	922	0
150	20240216	164900	5989555368	922	922	922	922	0
151	20240216	164800	5989555368	922	922	922	922	0
152	20240216	164700	5989555368	922	922	922	922	63526
153	20240216	164600	5989555368	922	922	922	922	0
154	20240216	164500	5989555368	922	922	922	922	0
155	20240216	164400	5989555368	922	922	922	922	0
156	20240216	164300	5989555368	922	922	922	922	0
157	20240216	164200	5989555368	922	922	922	922	0
158	20240216	164100	5989555368	922	922	922	922	0
159	20240216	164000	5989555368	922	922	922	922	0
160	20240216	163900	5989555368	922	922	922	922	0
161	20240216	163800	5989555368	922	922	922	922	0
162	20240216	163700	5989555368	922	922	922	922	0
163	20240216	163600	5989555368	922	922	922	922	0
164	20240216	163500	5989555368	922	922	922	922	0
165	20240216	163400	5989555368	922	922	922	922	0
166	20240216	163300	5989555368	922	922	922	922	0
167	20240216	163200	5989555368	922	922	922	922	0
168	20240216	163100	5989555368	922	922	922	922	0
169	20240216	163000	5989555368	922	922	922	922	0
170	20240216	162900	5989555368	922	922	922	922	0
171	20240216	162800	5989555368	922	922	922	922	0
172	20240216	162700	5989555368	922	922	922	922	0
173	20240216	162600	5989555368	922	922	922	922	0
174	20240216	162500	5989555368	922	922	922	922	0
175	20240216	162400	5989555368	922	922	922	922	0
176	20240216	162300	5989555368	922	922	922	922	0
177	20240216	162200	5989555368	922	922	922	922	0
178	20240216	162100	5989555368	922	922	922	922	0
179	20240216	162000	5989555368	922	922	922	922	0
180	20240216	161900	5989555368	922	922	922	922	0
181	20240216	161800	5989555368	922	922	922	922	0
182	20240216	161700	5989555368	922	922	922	922	63526
183	20240216	161600	5989555368	922	922	922	922	0
184	20240216	161500	5989555368	922	922	922	922	0
185	20240216	161400	5989555368	922	922	922	922	0
186	20240216	161300	5989555368	922	922	922	922	0
187	20240216	161200	5989555368	922	922	922	922	0
188	20240216	161100	5989555368	922	922	922	922	0
189	20240216	161000	5989555368	922	922	922	922	0
190	20240216	160900	5989555368	922	922	922	922	0
191	20240216	160800	5989555368	922	922	922	922	0
192	20240216	160700	5989555368	922	922	922	922	0
193	20240216	160600	5989555368	922	922	922	922	0
194	20240216	160500	5989555368	922	922	922	922	0
195	20240216	160400	5989555368	922	922	922	922	0
196	20240216	160300	5989555368	922	922	922	922	0
197	20240216	160200	5989555368	922	922	922	922	0
198	20240216	160100	5989555368	922	922	922	922	0
199	20240216	160000	5989555368	922	922	922	922	0
200	20240216	155900	5989555368	922	922	922	922	0
201	20240216	155800	5989555368	922	922	922	922	0
202	20240216	155700	5989555368	922	922	922	922	0
203	20240216	155600	5989555368	922	922	922	922	0
204	20240216	155500	5989555368	922	922	922	922	0
205	20240216	155400	5989555368	922	922	922	922	0
206	20240216	155300	5989555368	922	922	922	922	0
207	20240216	155200	5989555368	922	922	922	922	0
208	20240216	155100	5989555368	922	922	922	922	0
209	20240216	155000	5989555368	922	922	922	922	0
210	20240216	154900	5989555368	922	922	922	922	0
211	20240216	154800	5989555368	922	922	922	922	0
212	20240216	154700	5989555368	922	922	922	922	63526
213	20240216	154600	5989555368	922	922	922	922	0
214	20240216	154500	5989555368	922	922	922	922	0
215	20240216	154400	5989555368	922	922	922	922	0
216	20240216	154300	5989555368	922	922	922	922	0
217	20240216	154200	5989555368	922	922	922	922	0
218	20240216	154100	5989555368	922	922	922	922	0
219	20240216	154000	5989555368	922	922	922	922	0
220	20240216	153900	5989555368	922	922	922	922	0
221	20240216	153800	5989555368	922	922	922	922	0
222	20240216	153700	5989555368	922	922	922	922	0
223	20240216	153600	5989555368	922	922	922	922	0
224	20240216	153500	5989555368	922	922	922	922	0
225	20240216	153400	5989555368	922	922	922	922	0
226	20240216	153300	5989555368	922	922	922	922	0
227	20240216	153200	5989555368	922	922	922	922	0
228	20240216	153100	5989555368	922	922	922	922	0
229	20240216	153000	5989555368	922	922	922	922	63526
230	20240216	152900	5930984396	921	921	921	921	0
231	20240216	152800	5930984396	921	921	921	921	0
232	20240216	152700	5930984396	921	921	921	921	0
233	20240216	152600	5930984396	921	921	921	921	0
234	20240216	152500	5930984396	921	921	921	921	0
235	20240216	152400	5930984396	921	921	921	921	0
236	20240216	152300	5930984396	921	921	921	921	0
237	20240216	152200	5930984396	921	921	921	921	0
238	20240216	152100	5930984396	921	921	921	921	0
239	20240216	152000	5930984396	921	921	921	921	0
240	20240216	151900	5930984396	921	921	922	921	13624
241	20240216	151800	5918428672	922	918	922	918	30720
242	20240216	151700	5890154607	918	920	921	918	21395
243	20240216	151600	5870490892	920	920	921	919	14079
244	20240216	151500	5857535042	921	920	921	919	11042
245	20240216	151400	5847381631	920	920	921	920	7671
246	20240216	151300	5840324297	919	920	920	918	9710
247	20240216	151200	5831402146	920	920	920	918	18479
248	20240216	151100	5814429091	919	921	921	919	10571
249	20240216	151000	5804712514	920	920	921	920	2771
250	20240216	150900	5802163139	919	920	921	919	7141
251	20240216	150800	5795594252	920	920	920	919	6348
252	20240216	150700	5789756358	920	920	920	919	7683
253	20240216	150600	5782689215	920	921	921	919	29820
254	20240216	150500	5755252166	921	920	921	920	17047
255	20240216	150400	5739558811	920	921	922	920	12373
256	20240216	150300	5728167099	921	920	922	920	1864
257	20240216	150200	5726450401	920	921	922	920	24298
258	20240216	150100	5704072998	921	921	922	920	8610
259	20240216	150000	5696144683	921	922	922	920	26196
260	20240216	145900	5672017683	922	922	922	921	9503
261	20240216	145800	5663264944	921	921	923	921	3817
262	20240216	145700	5659748562	921	921	923	921	6404
263	20240216	145600	5653849301	921	925	926	920	61516
264	20240216	145500	5597168168	926	923	926	923	5662
265	20240216	145400	5591937788	923	925	925	923	37440
266	20240216	145300	5557355387	925	927	927	925	1739
267	20240216	145200	5555745164	928	925	928	925	1475
268	20240216	145100	5554380777	925	928	928	925	676
269	20240216	145000	5553755464	928	926	928	925	13691
270	20240216	144900	5541082147	926	926	927	925	10351
271	20240216	144800	5531494267	927	926	927	926	2192
272	20240216	144700	5529462480	927	926	927	926	303
273	20240216	144600	5529181897	928	927	928	926	2825
274	20240216	144500	5526564120	927	926	927	926	3444
275	20240216	144400	5523374777	925	927	927	925	5775
276	20240216	144300	5518028307	926	928	928	926	1107
277	20240216	144200	5517001213	928	927	928	926	4779
278	20240216	144100	5512573861	927	928	928	926	7626
279	20240216	144000	5505509133	928	927	928	926	4200
280	20240216	143900	5501614339	927	927	928	927	3263
281	20240216	143800	5498589534	927	927	928	927	56
282	20240216	143700	5498537618	928	928	928	927	1545
283	20240216	143600	5497103862	928	927	928	927	310
284	20240216	143500	5496816488	928	927	928	927	587
285	20240216	143400	5496271977	927	928	928	927	1233
286	20240216	143300	5495128501	928	928	928	927	2901
287	20240216	143200	5492437874	929	928	929	928	1409
288	20240216	143100	5491130006	928	928	928	927	2621
289	20240216	143000	5488698339	928	927	928	927	1353
290	20240216	142900	5487443779	926	927	927	926	31
291	20240216	142800	5487415045	927	927	927	927	14
292	20240216	142700	5487402067	927	927	927	927	52
293	20240216	142600	5487353863	927	927	927	926	810
294	20240216	142500	5486603098	927	926	928	926	5006
295	20240216	142400	5481964161	925	924	926	924	2192
296	20240216	142300	5479937643	926	926	926	926	15
297	20240216	142200	5479923753	925	925	926	924	5727
298	20240216	142100	5474630644	926	926	927	926	163
299	20240216	142000	5474479702	927	926	927	926	2538
300	20240216	141900	5472128236	927	927	927	926	5392
301	20240216	141800	5467135218	925	926	927	925	10184
302	20240216	141700	5457704828	926	926	926	926	9
303	20240216	141600	5457696494	924	926	926	924	3012
304	20240216	141500	5454912995	926	924	926	924	8
305	20240216	141400	5454905595	924	924	926	924	17968
306	20240216	141300	5438301170	925	925	925	924	2017
307	20240216	141200	5436436405	925	925	926	924	2508
308	20240216	141100	5434117273	925	925	926	925	3396
309	20240216	141000	5430975967	925	926	926	925	1971
310	20240216	140900	5429151551	926	926	926	925	1351
311	20240216	140800	5427901820	925	926	926	925	389
312	20240216	140700	5427541739	925	926	926	925	1845
313	20240216	140600	5425835057	926	928	928	925	1253
314	20240216	140500	5424675599	928	928	928	928	421
315	20240216	140400	5424284911	925	924	926	924	8368
316	20240216	140300	5416546083	924	925	928	924	11619
317	20240216	140200	5405799945	928	927	928	927	705
318	20240216	140100	5405145714	924	925	928	924	514
319	20240216	140000	5404670758	924	925	925	923	10053
320	20240216	135900	5395376322	926	926	926	926	210
321	20240216	135800	5395181862	924	924	928	924	3452
322	20240216	135700	5391986876	924	925	925	924	377
323	20240216	135600	5391638301	925	925	925	924	9914
324	20240216	135500	5382469237	925	925	926	924	10379
325	20240216	135400	5372870658	925	923	925	923	4229
326	20240216	135300	5368963288	924	925	925	924	16849
327	20240216	135200	5353394255	925	925	925	925	4288
328	20240216	135100	5349427855	925	926	927	925	13153
329	20240216	135000	5337260097	925	927	927	925	8551
330	20240216	134900	5329337240	927	927	927	927	449
331	20240216	134800	5328921017	927	928	929	926	230
332	20240216	134700	5328707935	927	927	927	926	7247
333	20240216	134600	5321990777	926	927	927	926	3569
334	20240216	134500	5318685319	927	927	928	927	4518
335	20240216	134400	5314493132	927	927	927	926	6713
336	20240216	134300	5308270326	927	927	928	927	3449
337	20240216	134200	5305073099	928	926	928	926	2011
338	20240216	134100	5303210401	926	925	926	925	4789
339	20240216	134000	5298779336	925	925	926	925	231
340	20240216	133900	5298565657	926	925	926	924	4004
341	20240216	133800	5294865443	926	925	926	924	3362
342	20240216	133700	5291755354	925	925	925	925	5001
343	20240216	133600	5287129429	926	925	926	925	165
344	20240216	133500	5286976640	925	927	929	924	14357
345	20240216	133400	5273689361	929	930	930	927	6769
346	20240216	133300	5267402653	930	930	930	929	2067
347	20240216	133200	5265482349	930	929	930	928	25
348	20240216	133100	5265459121	927	928	930	927	6735
349	20240216	133000	5259213353	928	928	928	927	1216
350	20240216	132900	5258085700	928	928	928	927	5887
351	20240216	132800	5252622877	928	928	929	928	2628
352	20240216	132700	5250184089	928	927	928	927	2776
353	20240216	132600	5247610695	927	927	927	926	6677
354	20240216	132500	5241422479	927	927	928	927	2239
355	20240216	132400	5239346887	925	928	928	925	84983
356	20240216	132300	5160706096	929	929	929	928	5082
357	20240216	132200	5155985848	929	928	929	928	2146
358	20240216	132100	5153994342	928	928	928	927	1208
359	20240216	132000	5152873818	928	928	928	927	3621
360	20240216	131900	5149514826	928	929	930	928	1578
361	20240216	131800	5148049879	928	929	929	928	1655
362	20240216	131700	5146513985	929	929	930	929	2135
363	20240216	131600	5144530566	929	928	929	928	232
364	20240216	131500	5144315238	928	928	929	928	5287
365	20240216	131400	5139408716	928	929	929	928	3894
366	20240216	131300	5135794890	929	929	930	929	3414
367	20240216	131200	5132622566	930	929	931	929	6045
368	20240216	131100	5127003702	930	928	930	928	10080
369	20240216	131000	5117637713	929	929	929	928	842
370	20240216	130900	5116855513	930	930	930	928	3440
371	20240216	130800	5113660624	930	931	931	930	1250
372	20240216	130700	5112497874	931	930	932	930	1513
373	20240216	130600	5111089261	930	930	932	930	11713
374	20240216	130500	5100191210	930	930	930	929	3229
375	20240216	130400	5097189245	930	929	930	929	391
376	20240216	130300	5096825902	929	929	930	929	2290
377	20240216	130200	5094698488	928	929	929	928	599
378	20240216	130100	5094142055	928	930	930	928	22146
379	20240216	130000	5073577964	930	931	931	929	1645
380	20240216	125900	5072049104	930	931	931	930	1431
381	20240216	125800	5070718125	930	931	931	930	6199
382	20240216	125700	5064947360	932	931	932	931	1184
383	20240216	125600	5063844951	931	932	932	931	1358
384	20240216	125500	5062580636	931	929	931	929	23475
385	20240216	125400	5040743581	929	928	929	928	1122
386	20240216	125300	5039701258	929	929	929	929	59
387	20240216	125200	5039646447	929	929	929	929	4328
388	20240216	125100	5035625735	930	930	930	930	1204
389	20240216	125000	5034506015	930	930	930	930	2218
390	20240216	124900	5032443275	930	931	931	930	1878
391	20240216	124800	5030696380	931	931	931	930	14167
392	20240216	124700	5017509419	931	929	931	929	15366
393	20240216	124600	5003209323	930	929	930	929	1113
394	20240216	124500	5002175336	930	929	930	929	7513
395	20240216	124400	4995191558	929	931	931	929	1291
396	20240216	124300	4993992004	931	930	931	929	15053
397	20240216	124200	4979994622	930	928	930	928	12730
398	20240216	124100	4968166362	928	928	929	928	2295
399	20240216	124000	4966035602	929	929	930	929	1407
400	20240216	123900	4964728406	928	927	930	927	12765
401	20240216	123800	4952872278	927	927	928	927	1577
402	20240216	123700	4951410394	928	927	928	927	114
403	20240216	123600	4951304712	928	927	928	927	2892
404	20240216	123500	4948623812	928	928	928	928	54
405	20240216	123400	4948573700	928	928	928	928	258
406	20240216	123300	4948334276	927	927	928	927	1206
407	20240216	123200	4947216310	927	926	927	924	11084
408	20240216	123100	4936967512	927	924	928	924	2060
409	20240216	123000	4935059950	924	926	926	924	8619
410	20240216	122900	4927085659	926	926	929	926	7655
411	20240216	122800	4919997001	926	927	927	925	19961
412	20240216	122700	4901522721	927	929	929	926	7140
413	20240216	122600	4894909291	929	929	929	929	4
414	20240216	122500	4894905575	929	927	929	927	56
415	20240216	122400	4894853577	929	928	929	927	1190
416	20240216	122300	4893748466	928	926	928	926	4261
417	20240216	122200	4889802712	928	926	928	926	54
418	20240216	122100	4889752680	926	927	928	925	3305
419	20240216	122000	4886692621	927	928	929	926	17497
420	20240216	121900	4870485746	929	930	930	928	592
421	20240216	121800	4869935596	930	929	930	927	5538
422	20240216	121700	4864789610	929	930	931	929	5464
423	20240216	121600	4859708096	930	931	931	930	6416
424	20240216	121500	4853735528	929	926	932	925	82036
425	20240216	121400	4777551649	925	927	927	925	10053
426	20240216	121300	4768243686	927	927	928	927	776
427	20240216	121200	4767524329	928	928	928	925	9682
428	20240216	121100	4758552720	928	929	929	928	2076
429	20240216	121000	4756625126	929	930	931	929	11884
430	20240216	120900	4745580662	930	931	932	929	6725
431	20240216	120800	4739318310	931	929	932	929	11974
432	20240216	120700	4728170267	930	930	931	929	7199
433	20240216	120600	4721478478	929	931	931	929	1546
434	20240216	120500	4720039562	931	930	933	930	12187
435	20240216	120400	4708689296	931	931	931	928	17457
436	20240216	120300	4692470303	930	931	931	929	2191
437	20240216	120200	4690432733	931	927	931	926	13502
438	20240216	120100	4677878741	929	926	929	926	5553
439	20240216	120000	4672728084	926	926	928	926	135
440	20240216	115900	4672602952	926	926	928	926	476
441	20240216	115800	4672161524	926	923	927	923	2728
442	20240216	115700	4669640384	925	925	926	923	14552
443	20240216	115600	4656194337	925	924	925	923	59
444	20240216	115500	4656139775	923	925	926	923	12299
445	20240216	115400	4644766626	926	926	927	925	1461
446	20240216	115300	4643413749	925	924	927	924	97
447	20240216	115200	4643323919	927	927	927	924	6435
448	20240216	115100	4637369892	927	927	927	924	510
449	20240216	115000	4636897139	924	924	927	924	4011
450	20240216	114900	4633190102	924	925	927	924	9186
451	20240216	114800	4624699139	925	925	927	924	11643
452	20240216	114700	4613929341	925	925	927	924	1459
453	20240216	114600	4612579036	924	924	926	924	930
454	20240216	114500	4611719476	924	923	926	923	9133
455	20240216	114400	4603276741	923	926	926	923	26459
456	20240216	114300	4578797515	926	930	930	926	6822
457	20240216	114200	4572477394	927	929	930	927	18487
458	20240216	114100	4555315561	929	929	929	928	772
459	20240216	114000	4554598483	929	929	929	928	13914
460	20240216	113900	4541682453	929	930	930	929	7309
461	20240216	113800	4534890372	930	931	931	930	4785
462	20240216	113700	4530439316	931	931	931	930	10505
463	20240216	113600	4520669173	930	929	931	929	7943
464	20240216	113500	4513278457	929	930	932	929	10098
465	20240216	113400	4503883359	930	928	930	927	10067
466	20240216	113300	4494533644	928	927	928	927	2899
467	20240216	113200	4491846217	927	925	927	925	4651
468	20240216	113100	4487535226	927	927	927	926	4809
469	20240216	113000	4483078088	927	927	927	925	720
470	20240216	112900	4482411048	927	927	927	927	14
471	20240216	112800	4482398070	927	924	927	924	127
472	20240216	112700	4482280710	924	924	927	924	4044
473	20240216	112600	4478538642	924	927	927	924	597
474	20240216	112500	4477986420	926	923	926	923	6503
475	20240216	112400	4471976192	923	926	926	923	2728
476	20240216	112300	4469456105	926	927	927	926	14964
477	20240216	112200	4455598032	927	927	927	926	1169
478	20240216	112100	4454514519	927	926	928	926	3839
479	20240216	112000	4450955261	927	926	927	926	4176
480	20240216	111900	4447086858	927	926	927	926	1610
481	20240216	111800	4445594518	926	925	926	924	2016
482	20240216	111700	4443730028	925	925	926	925	763
483	20240216	111600	4443023949	927	925	927	925	3796
484	20240216	111500	4439511683	925	924	925	924	2080
485	20240216	111400	4437589271	924	925	925	924	886
486	20240216	111300	4436770507	925	924	925	922	3055
487	20240216	111200	4433950335	924	924	924	923	889
488	20240216	111100	4433129457	925	924	925	923	4370
489	20240216	111000	4429089505	925	921	925	921	6894
490	20240216	110900	4422721369	921	920	921	919	2449
491	20240216	110800	4420470057	920	919	920	919	12124
492	20240216	110700	4409317643	920	920	920	920	177
493	20240216	110600	4409154803	920	920	921	919	2710
494	20240216	110500	4406663357	920	921	921	920	5126
495	20240216	110400	4401945889	920	921	921	919	45226
496	20240216	110300	4360310882	922	923	923	921	571
497	20240216	110200	4359784933	923	921	923	921	1174
498	20240216	110100	4358703261	925	922	925	921	17869
499	20240216	110000	4342219219	921	921	922	921	13370
500	20240216	105900	4329905440	921	921	922	921	3340
501	20240216	105800	4326829285	923	922	924	921	4374
502	20240216	105700	4322795340	922	923	923	922	286
503	20240216	105600	4322531444	923	922	923	922	4443
504	20240216	105500	4318433365	921	920	921	920	6573
505	20240216	105400	4312383380	920	921	921	920	20249
506	20240216	105300	4293745768	921	923	924	921	23810
507	20240216	105200	4271799195	924	925	925	923	8866
508	20240216	105100	4263613244	925	925	927	924	30101
509	20240216	105000	4235796463	925	926	926	924	8807
510	20240216	104900	4227651101	925	925	927	925	2749
511	20240216	104800	4225107585	927	926	927	924	17998
512	20240216	104700	4208459523	926	927	927	925	1558
513	20240216	104600	4207016346	927	926	927	925	1567
514	20240216	104500	4205565735	927	925	927	924	7163
515	20240216	104400	4198938211	925	926	926	924	12888
516	20240216	104300	4187018340	925	925	928	925	14039
517	20240216	104200	4174028091	925	925	925	924	6634
518	20240216	104100	4167891785	925	924	927	924	7268
519	20240216	104000	4161171959	925	925	926	925	18796
520	20240216	103900	4143783570	927	926	927	925	38146
521	20240216	103800	4108472171	927	929	929	926	53970
522	20240216	103700	4058373623	930	931	931	929	16841
523	20240216	103600	4042714241	931	935	936	931	81178
524	20240216	103500	3966867422	935	933	936	930	36421
525	20240216	103400	3932902802	931	933	935	931	44408
526	20240216	103300	3891457386	933	933	934	932	23134
527	20240216	103200	3869883607	932	927	935	927	73855
528	20240216	103100	3801024615	928	926	928	926	5975
529	20240216	103000	3795484342	926	927	927	925	8600
530	20240216	102900	3787518946	927	928	929	927	31876
531	20240216	102800	3757943252	929	929	930	929	19443
532	20240216	102700	3739875249	930	929	930	927	7463
533	20240216	102600	3732946219	929	927	931	927	19902
534	20240216	102500	3714461022	928	927	928	927	2675
535	20240216	102400	3711981256	927	927	928	926	8297
536	20240216	102300	3704292973	927	930	930	927	10942
537	20240216	102200	3694135922	930	928	932	928	52252
538	20240216	102100	3645518707	928	927	930	927	22274
539	20240216	102000	3624826321	928	925	928	925	8537
540	20240216	101900	3616906370	927	925	927	925	3772
541	20240216	101800	3613417051	926	925	928	925	5519
542	20240216	101700	3608305425	926	926	928	926	13356
543	20240216	101600	3595928005	926	927	928	924	1415
544	20240216	101500	3594616938	927	925	927	924	16458
545	20240216	101400	3579374037	924	927	927	924	6788
546	20240216	101300	3573091975	927	928	929	925	22595
547	20240216	101200	3552125356	928	924	929	923	43539
548	20240216	101100	3511762192	924	922	924	922	11796
549	20240216	101000	3500882362	922	921	922	921	11992
550	20240216	100900	3489837604	921	922	922	921	22292
551	20240216	100800	3469297913	922	922	922	921	36904
552	20240216	100700	3435273156	921	922	924	921	19644
553	20240216	100600	3417156104	923	924	924	923	5932
554	20240216	100500	3411677783	925	923	925	922	20552
555	20240216	100400	3392676935	923	923	923	922	4238
556	20240216	100300	3388768940	923	923	924	922	4006
557	20240216	100200	3385071995	923	924	925	923	22431
558	20240216	100100	3364356862	925	927	928	924	51359
559	20240216	100000	3316837009	926	926	927	925	30362
560	20240216	095900	3288721714	926	927	928	925	29236
561	20240216	095800	3261649998	926	928	928	926	35385
562	20240216	095700	3228870938	928	924	929	924	37537
563	20240216	095600	3194091908	925	925	925	924	7985
564	20240216	095500	3186707347	925	924	927	924	31163
565	20240216	095400	3157883248	924	922	925	921	15992
566	20240216	095300	3143129428	923	921	924	921	25450
567	20240216	095200	3119635730	921	921	922	920	13551
568	20240216	095100	3107155979	922	920	923	920	41558
569	20240216	095000	3068830609	921	917	921	917	16141
570	20240216	094900	3053984631	918	918	918	915	18314
571	20240216	094800	3037190988	916	917	919	916	31170
572	20240216	094700	3008593171	917	917	918	916	10088
573	20240216	094600	2999337423	917	916	918	915	38741
574	20240216	094500	2963842026	917	915	918	915	5330
575	20240216	094400	2958957340	914	915	917	914	41353
576	20240216	094300	2921085612	917	916	917	914	17250
577	20240216	094200	2905290741	916	915	916	915	8052
578	20240216	094100	2897920585	916	917	918	915	16760
579	20240216	094000	2882554506	917	914	917	914	10094
580	20240216	093900	2873314087	914	912	914	909	84395
581	20240216	093800	2796456081	912	914	914	911	36197
582	20240216	093700	2763429082	914	911	914	909	48306
583	20240216	093600	2719444836	911	913	913	911	20258
584	20240216	093500	2700976166	912	913	914	912	12668
585	20240216	093400	2689414904	914	914	915	911	32999
586	20240216	093300	2659292638	916	908	917	908	105590
587	20240216	093200	2562717418	909	912	913	909	109918
588	20240216	093100	2462651861	911	916	916	911	22094
589	20240216	093000	2442496408	913	912	920	911	61055
590	20240216	092900	2386668481	912	916	916	911	121490
591	20240216	092800	2275780250	916	916	917	914	14503
592	20240216	092700	2262500328	916	915	916	913	47253
593	20240216	092600	2219317491	915	918	918	914	65554
594	20240216	092500	2159285764	918	919	920	917	61935
595	20240216	092400	2102444078	918	919	919	918	20949
596	20240216	092300	2083193382	919	922	922	918	8814
597	20240216	092200	2075095977	919	917	924	917	33986
598	20240216	092100	2043849132	917	918	921	917	65060
599	20240216	092000	1984077825	918	920	921	917	65968
600	20240216	091900	1923455294	920	922	924	919	59522
601	20240216	091800	1868677066	924	923	924	920	39076
602	20240216	091700	1832649497	923	921	923	919	49709
603	20240216	091600	1786893251	922	923	924	922	19325
604	20240216	091500	1769055572	923	922	928	919	46323
605	20240216	091400	1726289649	921	920	922	918	67837
606	20240216	091300	1663919083	920	920	924	920	29968
607	20240216	091200	1636327929	920	927	928	919	92614
608	20240216	091100	1550980142	927	923	928	921	44183
609	20240216	091000	1510126765	922	923	926	921	48951
610	20240216	090900	1464992439	922	926	927	922	68947
611	20240216	090800	1401272018	926	930	933	924	142294
612	20240216	090700	1269099550	928	919	930	918	86638
613	20240216	090600	1189182964	920	922	923	918	49839
614	20240216	090500	1143307592	923	920	923	919	33699
615	20240216	090400	1112283129	921	917	922	912	159292
616	20240216	090300	966460456	917	918	930	915	130842
617	20240216	090200	846439682	918	920	923	913	243041
618	20240216	090100	623651551	920	939	942	920	286716
619	20240216	090000	356878519	936	949	950	935	319345