KissMeData/002410/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183700	176976014	1757	1757	1757	1757	2777
3	20240219	183600	176976014	1757	1757	1757	1757	0
4	20240219	183500	176976014	1757	1757	1757	1757	0
5	20240219	183400	176976014	1757	1757	1757	1757	0
6	20240219	183300	176976014	1757	1757	1757	1757	0
7	20240219	183200	176976014	1757	1757	1757	1757	0
8	20240219	183100	176976014	1757	1757	1757	1757	0
9	20240219	183000	176976014	1757	1757	1757	1757	0
10	20240219	182900	176976014	1757	1757	1757	1757	0
11	20240219	182800	176976014	1757	1757	1757	1757	0
12	20240219	182700	176976014	1757	1757	1757	1757	0
13	20240219	182600	176976014	1757	1757	1757	1757	0
14	20240219	182500	176976014	1757	1757	1757	1757	0
15	20240219	182400	176976014	1757	1757	1757	1757	0
16	20240219	182300	176976014	1757	1757	1757	1757	0
17	20240219	182200	176976014	1757	1757	1757	1757	0
18	20240219	182100	176976014	1757	1757	1757	1757	0
19	20240219	182000	176976014	1757	1757	1757	1757	0
20	20240219	181900	176976014	1757	1757	1757	1757	0
21	20240219	181800	176976014	1757	1757	1757	1757	0
22	20240219	181700	176976014	1757	1757	1757	1757	0
23	20240219	181600	176976014	1757	1757	1757	1757	0
24	20240219	181500	176976014	1757	1757	1757	1757	0
25	20240219	181400	176976014	1757	1757	1757	1757	0
26	20240219	181300	176976014	1757	1757	1757	1757	0
27	20240219	181200	176976014	1757	1757	1757	1757	0
28	20240219	181100	176976014	1757	1757	1757	1757	0
29	20240219	181000	176976014	1757	1757	1757	1757	0
30	20240219	180900	176976014	1757	1757	1757	1757	0
31	20240219	180800	176976014	1757	1757	1757	1757	0
32	20240219	180700	176976014	1757	1757	1757	1757	2777
33	20240219	180600	176976014	1757	1757	1757	1757	0
34	20240219	180500	176976014	1757	1757	1757	1757	0
35	20240219	180400	176976014	1757	1757	1757	1757	0
36	20240219	180300	176976014	1757	1757	1757	1757	0
37	20240219	180200	176976014	1757	1757	1757	1757	0
38	20240219	180100	176976014	1757	1757	1757	1757	0
39	20240219	180000	176976014	1757	1757	1757	1757	0
40	20240219	175900	176976014	1757	1757	1757	1757	0
41	20240219	175800	176976014	1757	1757	1757	1757	0
42	20240219	175700	176976014	1757	1757	1757	1757	0
43	20240219	175600	176976014	1757	1757	1757	1757	0
44	20240219	175500	176976014	1757	1757	1757	1757	0
45	20240219	175400	176976014	1757	1757	1757	1757	0
46	20240219	175300	176976014	1757	1757	1757	1757	0
47	20240219	175200	176976014	1757	1757	1757	1757	0
48	20240219	175100	176976014	1757	1757	1757	1757	0
49	20240219	175000	176976014	1757	1757	1757	1757	0
50	20240219	174900	176976014	1757	1757	1757	1757	0
51	20240219	174800	176976014	1757	1757	1757	1757	0
52	20240219	174700	176976014	1757	1757	1757	1757	0
53	20240219	174600	176976014	1757	1757	1757	1757	0
54	20240219	174500	176976014	1757	1757	1757	1757	0
55	20240219	174400	176976014	1757	1757	1757	1757	0
56	20240219	174300	176976014	1757	1757	1757	1757	0
57	20240219	174200	176976014	1757	1757	1757	1757	0
58	20240219	174100	176976014	1757	1757	1757	1757	0
59	20240219	174000	176976014	1757	1757	1757	1757	0
60	20240219	173900	176976014	1757	1757	1757	1757	0
61	20240219	173800	176976014	1757	1757	1757	1757	0
62	20240219	173700	176976014	1757	1757	1757	1757	2777
63	20240219	173600	176976014	1757	1757	1757	1757	0
64	20240219	173500	176976014	1757	1757	1757	1757	0
65	20240219	173400	176976014	1757	1757	1757	1757	0
66	20240219	173300	176976014	1757	1757	1757	1757	0
67	20240219	173200	176976014	1757	1757	1757	1757	0
68	20240219	173100	176976014	1757	1757	1757	1757	0
69	20240219	173000	176976014	1757	1757	1757	1757	0
70	20240219	172900	176976014	1757	1757	1757	1757	0
71	20240219	172800	176976014	1757	1757	1757	1757	0
72	20240219	172700	176976014	1757	1757	1757	1757	0
73	20240219	172600	176976014	1757	1757	1757	1757	0
74	20240219	172500	176976014	1757	1757	1757	1757	0
75	20240219	172400	176976014	1757	1757	1757	1757	0
76	20240219	172300	176976014	1757	1757	1757	1757	0
77	20240219	172200	176976014	1757	1757	1757	1757	0
78	20240219	172100	176976014	1757	1757	1757	1757	0
79	20240219	172000	176976014	1757	1757	1757	1757	0
80	20240219	171900	176976014	1757	1757	1757	1757	0
81	20240219	171800	176976014	1757	1757	1757	1757	0
82	20240219	171700	176976014	1757	1757	1757	1757	0
83	20240219	171600	176976014	1757	1757	1757	1757	0
84	20240219	171500	176976014	1757	1757	1757	1757	0
85	20240219	171400	176976014	1757	1757	1757	1757	0
86	20240219	171300	176976014	1757	1757	1757	1757	0
87	20240219	171200	176976014	1757	1757	1757	1757	0
88	20240219	171100	176976014	1757	1757	1757	1757	0
89	20240219	171000	176976014	1757	1757	1757	1757	0
90	20240219	170900	176976014	1757	1757	1757	1757	0
91	20240219	170800	176976014	1757	1757	1757	1757	0
92	20240219	170700	176976014	1757	1757	1757	1757	2777
93	20240219	170600	176976014	1757	1757	1757	1757	0
94	20240219	170500	176976014	1757	1757	1757	1757	0
95	20240219	170400	176976014	1757	1757	1757	1757	0
96	20240219	170300	176976014	1757	1757	1757	1757	0
97	20240219	170200	176976014	1757	1757	1757	1757	0
98	20240219	170100	176976014	1757	1757	1757	1757	0
99	20240219	170000	176976014	1757	1757	1757	1757	0
100	20240219	165900	176976014	1757	1757	1757	1757	0
101	20240219	165800	176976014	1757	1757	1757	1757	0
102	20240219	165700	176976014	1757	1757	1757	1757	0
103	20240219	165600	176976014	1757	1757	1757	1757	0
104	20240219	165500	176976014	1757	1757	1757	1757	0
105	20240219	165400	176976014	1757	1757	1757	1757	0
106	20240219	165300	176976014	1757	1757	1757	1757	0
107	20240219	165200	176976014	1757	1757	1757	1757	0
108	20240219	165100	176976014	1757	1757	1757	1757	0
109	20240219	165000	176976014	1757	1757	1757	1757	0
110	20240219	164900	176976014	1757	1757	1757	1757	0
111	20240219	164800	176976014	1757	1757	1757	1757	0
112	20240219	164700	176976014	1757	1757	1757	1757	0
113	20240219	164600	176976014	1757	1757	1757	1757	0
114	20240219	164500	176976014	1757	1757	1757	1757	0
115	20240219	164400	176976014	1757	1757	1757	1757	0
116	20240219	164300	176976014	1757	1757	1757	1757	0
117	20240219	164200	176976014	1757	1757	1757	1757	0
118	20240219	164100	176976014	1757	1757	1757	1757	0
119	20240219	164000	176976014	1757	1757	1757	1757	0
120	20240219	163900	176976014	1757	1757	1757	1757	0
121	20240219	163800	176976014	1757	1757	1757	1757	0
122	20240219	163700	176976014	1757	1757	1757	1757	2777
123	20240219	163600	176976014	1757	1757	1757	1757	0
124	20240219	163500	176976014	1757	1757	1757	1757	0
125	20240219	163400	176976014	1757	1757	1757	1757	0
126	20240219	163300	176976014	1757	1757	1757	1757	0
127	20240219	163200	176976014	1757	1757	1757	1757	0
128	20240219	163100	176976014	1757	1757	1757	1757	0
129	20240219	163000	176976014	1757	1757	1757	1757	0
130	20240219	162900	176976014	1757	1757	1757	1757	0
131	20240219	162800	176976014	1757	1757	1757	1757	0
132	20240219	162700	176976014	1757	1757	1757	1757	0
133	20240219	162600	176976014	1757	1757	1757	1757	0
134	20240219	162500	176976014	1757	1757	1757	1757	0
135	20240219	162400	176976014	1757	1757	1757	1757	0
136	20240219	162300	176976014	1757	1757	1757	1757	0
137	20240219	162200	176976014	1757	1757	1757	1757	0
138	20240219	162100	176976014	1757	1757	1757	1757	0
139	20240219	162000	176976014	1757	1757	1757	1757	0
140	20240219	161900	176976014	1757	1757	1757	1757	0
141	20240219	161800	176976014	1757	1757	1757	1757	0
142	20240219	161700	176976014	1757	1757	1757	1757	0
143	20240219	161600	176976014	1757	1757	1757	1757	0
144	20240219	161500	176976014	1757	1757	1757	1757	0
145	20240219	161400	176976014	1757	1757	1757	1757	0
146	20240219	161300	176976014	1757	1757	1757	1757	0
147	20240219	161200	176976014	1757	1757	1757	1757	0
148	20240219	161100	176976014	1757	1757	1757	1757	0
149	20240219	161000	176976014	1757	1757	1757	1757	0
150	20240219	160900	176976014	1757	1757	1757	1757	0
151	20240219	160800	176976014	1757	1757	1757	1757	0
152	20240219	160700	176976014	1757	1757	1757	1757	2777
153	20240219	160600	176976014	1757	1757	1757	1757	0
154	20240219	160500	176976014	1757	1757	1757	1757	0
155	20240219	160400	176976014	1757	1757	1757	1757	0
156	20240219	160300	176976014	1757	1757	1757	1757	0
157	20240219	160200	176976014	1757	1757	1757	1757	0
158	20240219	160100	176976014	1757	1757	1757	1757	0
159	20240219	160000	176976014	1757	1757	1757	1757	0
160	20240219	155900	176976014	1757	1757	1757	1757	0
161	20240219	155800	176976014	1757	1757	1757	1757	0
162	20240219	155700	176976014	1757	1757	1757	1757	0
163	20240219	155600	176976014	1757	1757	1757	1757	0
164	20240219	155500	176976014	1757	1757	1757	1757	0
165	20240219	155400	176976014	1757	1757	1757	1757	0
166	20240219	155300	176976014	1757	1757	1757	1757	0
167	20240219	155200	176976014	1757	1757	1757	1757	0
168	20240219	155100	176976014	1757	1757	1757	1757	0
169	20240219	155000	176976014	1757	1757	1757	1757	0
170	20240219	154900	176976014	1757	1757	1757	1757	0
171	20240219	154800	176976014	1757	1757	1757	1757	0
172	20240219	154700	176976014	1757	1757	1757	1757	0
173	20240219	154600	176976014	1757	1757	1757	1757	0
174	20240219	154500	176976014	1757	1757	1757	1757	0
175	20240219	154400	176976014	1757	1757	1757	1757	0
176	20240219	154300	176976014	1757	1757	1757	1757	0
177	20240219	154200	176976014	1757	1757	1757	1757	0
178	20240219	154100	176976014	1757	1757	1757	1757	0
179	20240219	154000	176976014	1757	1757	1757	1757	0
180	20240219	153900	176976014	1757	1757	1757	1757	0
181	20240219	153800	176976014	1757	1757	1757	1757	0
182	20240219	153700	176976014	1757	1757	1757	1757	2777
183	20240219	153600	176976014	1757	1757	1757	1757	0
184	20240219	153500	176976014	1757	1757	1757	1757	0
185	20240219	153400	176976014	1757	1757	1757	1757	0
186	20240219	153300	176976014	1757	1757	1757	1757	0
187	20240219	153200	176976014	1757	1757	1757	1757	0
188	20240219	153100	176976014	1757	1757	1757	1757	0
189	20240219	153000	176976014	1757	1757	1757	1757	2777
190	20240219	152900	172096825	1759	1759	1759	1759	0
191	20240219	152800	172096825	1759	1759	1759	1759	0
192	20240219	152700	172096825	1759	1759	1759	1759	0
193	20240219	152600	172096825	1759	1759	1759	1759	0
194	20240219	152500	172096825	1759	1759	1759	1759	0
195	20240219	152400	172096825	1759	1759	1759	1759	0
196	20240219	152300	172096825	1759	1759	1759	1759	0
197	20240219	152200	172096825	1759	1759	1759	1759	0
198	20240219	152100	172096825	1759	1759	1759	1759	0
199	20240219	152000	172096825	1759	1759	1759	1759	0
200	20240219	151900	172096825	1759	1768	1768	1759	827
201	20240219	151800	170637460	1765	1765	1765	1765	5
202	20240219	151700	170628635	1769	1769	1769	1769	10
203	20240219	151600	170610945	1769	1769	1769	1769	0
204	20240219	151500	170610945	1769	1769	1769	1769	0
205	20240219	151400	170610945	1769	1769	1769	1769	0
206	20240219	151300	170610945	1769	1769	1769	1769	4
207	20240219	151200	170603869	1772	1772	1772	1772	0
208	20240219	151100	170603869	1772	1771	1772	1771	10
209	20240219	151000	170586152	1772	1767	1772	1762	90
210	20240219	150900	170427537	1772	1771	1773	1771	25
211	20240219	150800	170383234	1773	1773	1773	1773	0
212	20240219	150700	170383234	1773	1772	1773	1772	5
213	20240219	150600	170374371	1773	1773	1773	1773	42
214	20240219	150500	170299905	1773	1772	1773	1772	50
215	20240219	150400	170211256	1773	1773	1773	1773	10
216	20240219	150300	170193526	1774	1774	1774	1774	0
217	20240219	150200	170193526	1774	1774	1774	1774	73
218	20240219	150100	170064024	1774	1774	1774	1774	0
219	20240219	150000	170064024	1774	1774	1774	1774	0
220	20240219	145900	170064024	1774	1767	1774	1767	6
221	20240219	145800	170053415	1766	1766	1766	1766	6
222	20240219	145700	170042819	1760	1760	1760	1760	0
223	20240219	145600	170042819	1760	1760	1760	1760	0
224	20240219	145500	170042819	1760	1760	1760	1760	427
225	20240219	145400	169291299	1760	1760	1760	1760	0
226	20240219	145300	169291299	1760	1760	1760	1760	0
227	20240219	145200	169291299	1760	1760	1760	1760	0
228	20240219	145100	169291299	1760	1761	1761	1760	165
229	20240219	145000	169000806	1761	1761	1761	1761	22
230	20240219	144900	168962064	1761	1761	1761	1761	0
231	20240219	144800	168962064	1761	1761	1761	1761	0
232	20240219	144700	168962064	1761	1761	1761	1761	7
233	20240219	144600	168949737	1760	1765	1765	1760	262
234	20240219	144500	168488385	1765	1765	1765	1765	0
235	20240219	144400	168488385	1765	1765	1765	1765	0
236	20240219	144300	168488385	1765	1765	1765	1765	0
237	20240219	144200	168488385	1765	1765	1765	1765	0
238	20240219	144100	168488385	1765	1765	1765	1765	0
239	20240219	144000	168488385	1765	1765	1765	1765	0
240	20240219	143900	168488385	1765	1764	1765	1764	49
241	20240219	143800	168401947	1766	1766	1766	1766	0
242	20240219	143700	168401947	1766	1766	1766	1766	0
243	20240219	143600	168401947	1766	1766	1766	1766	20
244	20240219	143500	168366627	1766	1766	1766	1766	5
245	20240219	143400	168357797	1768	1768	1768	1768	0
246	20240219	143300	168357797	1768	1768	1768	1768	0
247	20240219	143200	168357797	1768	1768	1768	1768	0
248	20240219	143100	168357797	1768	1768	1768	1768	1
249	20240219	143000	168356029	1768	1768	1768	1768	2
250	20240219	142900	168352493	1761	1761	1761	1761	0
251	20240219	142800	168352493	1761	1761	1761	1761	0
252	20240219	142700	168352493	1761	1761	1761	1761	0
253	20240219	142600	168352493	1761	1761	1761	1761	200
254	20240219	142500	168000293	1768	1768	1768	1768	9
255	20240219	142400	167984381	1770	1770	1770	1770	0
256	20240219	142300	167984381	1770	1770	1770	1770	0
257	20240219	142200	167984381	1770	1770	1770	1770	0
258	20240219	142100	167984381	1770	1770	1770	1770	0
259	20240219	142000	167984381	1770	1770	1770	1770	0
260	20240219	141900	167984381	1770	1770	1770	1770	0
261	20240219	141800	167984381	1770	1770	1770	1770	0
262	20240219	141700	167984381	1770	1770	1770	1770	0
263	20240219	141600	167984381	1770	1770	1770	1770	10
264	20240219	141500	167966681	1758	1758	1758	1758	0
265	20240219	141400	167966681	1758	1758	1758	1758	0
266	20240219	141300	167966681	1758	1759	1759	1758	1000
267	20240219	141200	166208671	1759	1764	1764	1757	1068
268	20240219	141100	164330320	1778	1778	1778	1778	0
269	20240219	141000	164330320	1778	1778	1778	1778	1
270	20240219	140900	164328542	1778	1777	1778	1777	10
271	20240219	140800	164310771	1778	1778	1778	1778	0
272	20240219	140700	164310771	1778	1778	1778	1778	0
273	20240219	140600	164310771	1778	1772	1778	1772	256
274	20240219	140500	163857102	1772	1772	1772	1772	0
275	20240219	140400	163857102	1772	1769	1772	1769	6000
276	20240219	140300	153226826	1770	1770	1770	1770	0
277	20240219	140200	153226826	1770	1758	1770	1758	10000
278	20240219	140100	135573911	1755	1755	1755	1755	3
279	20240219	140000	135568646	1755	1755	1755	1755	0
280	20240219	135900	135568646	1755	1755	1755	1755	94
281	20240219	135800	135403676	1753	1753	1753	1753	0
282	20240219	135700	135403676	1753	1754	1754	1753	500
283	20240219	135600	134527175	1753	1753	1753	1753	0
284	20240219	135500	134527175	1753	1753	1753	1753	0
285	20240219	135400	134527175	1753	1753	1753	1753	0
286	20240219	135300	134527175	1753	1754	1754	1753	1442
287	20240219	135200	131998352	1754	1756	1756	1754	107
288	20240219	135100	131810533	1758	1758	1758	1758	0
289	20240219	135000	131810533	1758	1758	1758	1758	0
290	20240219	134900	131810533	1758	1758	1758	1758	0
291	20240219	134800	131810533	1758	1758	1758	1758	0
292	20240219	134700	131810533	1758	1758	1758	1758	4
293	20240219	134600	131803501	1758	1758	1758	1758	20
294	20240219	134500	131768341	1763	1763	1763	1763	0
295	20240219	134400	131768341	1763	1763	1763	1763	0
296	20240219	134300	131768341	1763	1763	1763	1763	0
297	20240219	134200	131768341	1763	1762	1763	1762	2
298	20240219	134100	131764816	1757	1757	1757	1757	0
299	20240219	134000	131764816	1757	1758	1758	1757	99
300	20240219	133900	131590806	1764	1764	1764	1764	0
301	20240219	133800	131590806	1764	1764	1764	1764	0
302	20240219	133700	131590806	1764	1764	1764	1764	0
303	20240219	133600	131590806	1764	1764	1764	1764	0
304	20240219	133500	131590806	1764	1764	1764	1764	0
305	20240219	133400	131590806	1764	1764	1764	1764	5
306	20240219	133300	131581986	1762	1762	1762	1762	0
307	20240219	133200	131581986	1762	1762	1762	1762	0
308	20240219	133100	131581986	1762	1762	1762	1762	18
309	20240219	133000	131550270	1764	1764	1764	1764	0
310	20240219	132900	131550270	1764	1764	1764	1764	0
311	20240219	132800	131550270	1764	1764	1764	1764	0
312	20240219	132700	131550270	1764	1764	1764	1764	0
313	20240219	132600	131550270	1764	1763	1764	1763	100
314	20240219	132500	131373930	1764	1762	1764	1762	7
315	20240219	132400	131361586	1764	1764	1764	1764	0
316	20240219	132300	131361586	1764	1764	1764	1763	61
317	20240219	132200	131253984	1764	1764	1764	1764	4
318	20240219	132100	131246928	1755	1755	1755	1755	58
319	20240219	132000	131145138	1765	1765	1765	1765	0
320	20240219	131900	131145138	1765	1765	1765	1765	0
321	20240219	131800	131145138	1765	1765	1765	1765	0
322	20240219	131700	131145138	1765	1765	1765	1765	0
323	20240219	131600	131145138	1765	1765	1765	1765	0
324	20240219	131500	131145138	1765	1765	1765	1765	0
325	20240219	131400	131145138	1765	1765	1765	1765	120
326	20240219	131300	130933338	1767	1767	1767	1767	0
327	20240219	131200	130933338	1767	1767	1767	1767	0
328	20240219	131100	130933338	1767	1767	1767	1767	0
329	20240219	131000	130933338	1767	1765	1767	1765	10
330	20240219	130900	130915672	1766	1766	1766	1766	0
331	20240219	130800	130915672	1766	1766	1766	1766	0
332	20240219	130700	130915672	1766	1766	1766	1766	0
333	20240219	130600	130915672	1766	1766	1766	1766	100
334	20240219	130500	130739072	1767	1764	1767	1764	10
335	20240219	130400	130721413	1755	1755	1755	1755	0
336	20240219	130300	130721413	1755	1755	1755	1755	0
337	20240219	130200	130721413	1755	1755	1755	1755	0
338	20240219	130100	130721413	1755	1755	1755	1755	0
339	20240219	130000	130721413	1755	1755	1755	1755	0
340	20240219	125900	130721413	1755	1755	1755	1755	0
341	20240219	125800	130721413	1755	1755	1755	1755	100
342	20240219	125700	130545913	1755	1755	1755	1755	0
343	20240219	125600	130545913	1755	1755	1755	1755	0
344	20240219	125500	130545913	1755	1755	1755	1755	0
345	20240219	125400	130545913	1755	1755	1755	1755	0
346	20240219	125300	130545913	1755	1755	1755	1755	0
347	20240219	125200	130545913	1755	1755	1755	1755	0
348	20240219	125100	130545913	1755	1755	1755	1755	162
349	20240219	125000	130261603	1755	1755	1755	1755	0
350	20240219	124900	130261603	1755	1755	1755	1755	406
351	20240219	124800	129549073	1755	1755	1755	1755	2
352	20240219	124700	129545563	1753	1753	1753	1753	0
353	20240219	124600	129545563	1753	1753	1753	1753	0
354	20240219	124500	129545563	1753	1753	1753	1753	2234
355	20240219	124400	125629361	1760	1760	1760	1760	0
356	20240219	124300	125629361	1760	1760	1760	1760	165
357	20240219	124200	125338961	1760	1760	1760	1760	200
358	20240219	124100	124986961	1760	1760	1760	1760	0
359	20240219	124000	124986961	1760	1760	1760	1760	0
360	20240219	123900	124986961	1760	1760	1760	1760	50
361	20240219	123800	124898961	1760	1760	1760	1760	0
362	20240219	123700	124898961	1760	1753	1760	1753	2127
363	20240219	123600	121170323	1753	1753	1753	1753	58
364	20240219	123500	121068649	1753	1753	1753	1753	215
365	20240219	123400	120691754	1753	1753	1753	1753	218
366	20240219	123300	120309600	1753	1754	1754	1753	3383
367	20240219	123200	114376201	1754	1754	1754	1754	270
368	20240219	123100	113902621	1754	1754	1754	1754	0
369	20240219	123000	113902621	1754	1754	1754	1754	0
370	20240219	122900	113902621	1754	1754	1754	1754	6
371	20240219	122800	113892097	1754	1755	1755	1754	452
372	20240219	122700	113099071	1754	1754	1754	1754	0
373	20240219	122600	113099071	1754	1754	1754	1754	3
374	20240219	122500	113093809	1753	1756	1756	1753	5732
375	20240219	122400	103037042	1755	1757	1757	1755	50
376	20240219	122300	102949286	1766	1766	1766	1766	0
377	20240219	122200	102949286	1766	1766	1766	1766	10
378	20240219	122100	102931626	1768	1768	1768	1768	0
379	20240219	122000	102931626	1768	1768	1768	1768	60
380	20240219	121900	102825546	1755	1755	1755	1755	0
381	20240219	121800	102825546	1755	1755	1755	1755	0
382	20240219	121700	102825546	1755	1755	1755	1755	0
383	20240219	121600	102825546	1755	1755	1755	1755	0
384	20240219	121500	102825546	1755	1755	1755	1755	0
385	20240219	121400	102825546	1755	1761	1761	1755	6372
386	20240219	121300	91635101	1761	1761	1761	1761	0
387	20240219	121200	91635101	1761	1761	1761	1761	0
388	20240219	121100	91635101	1761	1761	1761	1761	0
389	20240219	121000	91635101	1761	1761	1761	1761	0
390	20240219	120900	91635101	1761	1762	1762	1761	194
391	20240219	120800	91293367	1761	1761	1761	1761	0
392	20240219	120700	91293367	1761	1761	1761	1761	0
393	20240219	120600	91293367	1761	1761	1761	1761	157
394	20240219	120500	91016890	1761	1761	1761	1761	0
395	20240219	120400	91016890	1761	1761	1761	1761	0
396	20240219	120300	91016890	1761	1761	1761	1761	0
397	20240219	120200	91016890	1761	1761	1761	1761	22
398	20240219	120100	90978148	1761	1761	1761	1761	37
399	20240219	120000	90912991	1761	1761	1761	1761	50
400	20240219	115900	90824941	1756	1756	1756	1756	497
401	20240219	115800	89952209	1756	1756	1756	1756	84
402	20240219	115700	89804705	1756	1757	1757	1756	6
403	20240219	115600	89794168	1755	1760	1760	1755	1498
404	20240219	115500	87163874	1761	1761	1761	1761	0
405	20240219	115400	87163874	1761	1761	1761	1761	0
406	20240219	115300	87163874	1761	1761	1761	1761	28
407	20240219	115200	87114566	1761	1761	1761	1761	80
408	20240219	115100	86973686	1760	1760	1760	1760	0
409	20240219	115000	86973686	1760	1760	1760	1760	0
410	20240219	114900	86973686	1760	1760	1760	1760	0
411	20240219	114800	86973686	1760	1760	1760	1760	0
412	20240219	114700	86973686	1760	1760	1760	1760	0
413	20240219	114600	86973686	1760	1760	1760	1760	0
414	20240219	114500	86973686	1760	1760	1760	1760	0
415	20240219	114400	86973686	1760	1761	1761	1759	367
416	20240219	114300	86327773	1761	1761	1761	1761	0
417	20240219	114200	86327773	1761	1761	1761	1761	574
418	20240219	114100	85316959	1761	1761	1761	1761	13
419	20240219	114000	85294066	1761	1767	1767	1761	1847
420	20240219	113900	82039016	1769	1765	1769	1765	70
421	20240219	113800	81915386	1769	1769	1769	1769	0
422	20240219	113700	81915386	1769	1769	1769	1769	0
423	20240219	113600	81915386	1769	1769	1769	1769	0
424	20240219	113500	81915386	1769	1769	1769	1769	18
425	20240219	113400	81883544	1769	1769	1769	1769	0
426	20240219	113300	81883544	1769	1769	1769	1769	1
427	20240219	113200	81881775	1769	1769	1769	1769	0
428	20240219	113100	81881775	1769	1769	1769	1769	0
429	20240219	113000	81881775	1769	1769	1769	1769	0
430	20240219	112900	81881775	1769	1769	1769	1769	0
431	20240219	112800	81881775	1769	1769	1769	1769	10
432	20240219	112700	81864085	1769	1769	1769	1769	1
433	20240219	112600	81862316	1769	1769	1769	1769	20
434	20240219	112500	81826936	1769	1769	1769	1769	0
435	20240219	112400	81826936	1769	1769	1769	1769	0
436	20240219	112300	81826936	1769	1769	1769	1769	0
437	20240219	112200	81826936	1769	1769	1769	1769	0
438	20240219	112100	81826936	1769	1764	1769	1764	5
439	20240219	112000	81818101	1764	1764	1764	1764	0
440	20240219	111900	81818101	1764	1764	1764	1764	0
441	20240219	111800	81818101	1764	1764	1764	1764	0
442	20240219	111700	81818101	1764	1764	1764	1764	600
443	20240219	111600	80759701	1764	1767	1767	1764	1600
444	20240219	111500	77935735	1764	1764	1764	1764	0
445	20240219	111400	77935735	1764	1764	1764	1764	0
446	20240219	111300	77935735	1764	1764	1764	1764	0
447	20240219	111200	77935735	1764	1764	1764	1764	0
448	20240219	111100	77935735	1764	1764	1764	1764	0
449	20240219	111000	77935735	1764	1764	1764	1764	0
450	20240219	110900	77935735	1764	1773	1773	1764	3481
451	20240219	110800	71775302	1772	1772	1772	1772	1
452	20240219	110700	71773530	1779	1779	1779	1779	1
453	20240219	110600	71771751	1771	1775	1775	1771	1000
454	20240219	110500	69999115	1779	1776	1779	1776	17
455	20240219	110400	69968917	1777	1777	1777	1777	1
456	20240219	110300	69967140	1777	1780	1780	1777	479
457	20240219	110200	69114536	1789	1789	1789	1789	1
458	20240219	110100	69112747	1786	1786	1786	1786	80
459	20240219	110000	68969867	1786	1786	1786	1786	0
460	20240219	105900	68969867	1786	1786	1786	1786	0
461	20240219	105800	68969867	1786	1786	1786	1786	0
462	20240219	105700	68969867	1786	1785	1786	1785	21
463	20240219	105600	68932378	1785	1785	1785	1785	0
464	20240219	105500	68932378	1785	1785	1785	1785	0
465	20240219	105400	68932378	1785	1785	1785	1785	10
466	20240219	105300	68914528	1780	1780	1780	1780	0
467	20240219	105200	68914528	1780	1780	1780	1780	0
468	20240219	105100	68914528	1780	1780	1780	1780	0
469	20240219	105000	68914528	1780	1780	1780	1780	3
470	20240219	104900	68909188	1780	1784	1784	1780	464
471	20240219	104800	68083068	1784	1784	1784	1784	0
472	20240219	104700	68083068	1784	1784	1784	1784	0
473	20240219	104600	68083068	1784	1784	1784	1784	0
474	20240219	104500	68083068	1784	1784	1784	1784	0
475	20240219	104400	68083068	1784	1784	1784	1784	1
476	20240219	104300	68081284	1784	1784	1784	1784	0
477	20240219	104200	68081284	1784	1784	1784	1784	0
478	20240219	104100	68081284	1784	1784	1784	1784	0
479	20240219	104000	68081284	1784	1784	1784	1784	1678
480	20240219	103900	65087732	1784	1780	1785	1777	732
481	20240219	103800	63785317	1780	1780	1780	1780	1
482	20240219	103700	63783537	1780	1780	1780	1780	0
483	20240219	103600	63783537	1780	1780	1780	1780	0
484	20240219	103500	63783537	1780	1781	1781	1780	211
485	20240219	103400	63407753	1782	1782	1782	1782	381
486	20240219	103300	62728811	1783	1782	1783	1782	226
487	20240219	103200	62325854	1782	1782	1782	1782	5
488	20240219	103100	62316944	1782	1782	1782	1782	0
489	20240219	103000	62316944	1782	1782	1782	1782	0
490	20240219	102900	62316944	1782	1782	1782	1782	1
491	20240219	102800	62315162	1782	1782	1782	1782	0
492	20240219	102700	62315162	1782	1782	1782	1782	0
493	20240219	102600	62315162	1782	1782	1782	1782	0
494	20240219	102500	62315162	1782	1782	1782	1782	0
495	20240219	102400	62315162	1782	1782	1782	1782	0
496	20240219	102300	62315162	1782	1785	1785	1782	15
497	20240219	102200	62288426	1786	1786	1786	1786	0
498	20240219	102100	62288426	1786	1786	1786	1786	0
499	20240219	102000	62288426	1786	1786	1786	1786	0
500	20240219	101900	62288426	1786	1786	1786	1786	10
501	20240219	101800	62270566	1786	1786	1786	1786	50
502	20240219	101700	62181266	1786	1786	1786	1786	0
503	20240219	101600	62181266	1786	1788	1788	1786	1213
504	20240219	101500	60014628	1789	1789	1789	1789	55
505	20240219	101400	59916233	1789	1789	1789	1789	10
506	20240219	101300	59898343	1789	1789	1789	1789	0
507	20240219	101200	59898343	1789	1789	1789	1789	0
508	20240219	101100	59898343	1789	1789	1789	1789	0
509	20240219	101000	59898343	1789	1789	1789	1789	0
510	20240219	100900	59898343	1789	1789	1789	1789	261
511	20240219	100800	59431414	1789	1789	1789	1789	0
512	20240219	100700	59431414	1789	1789	1789	1789	200
513	20240219	100600	59073614	1789	1789	1789	1789	1
514	20240219	100500	59071825	1789	1789	1789	1789	102
515	20240219	100400	58889347	1789	1789	1789	1789	0
516	20240219	100300	58889347	1789	1789	1789	1789	0
517	20240219	100200	58889347	1789	1789	1789	1789	0
518	20240219	100100	58889347	1789	1789	1789	1789	180
519	20240219	100000	58567327	1789	1789	1789	1789	85
520	20240219	095900	58415262	1789	1790	1790	1789	1770
521	20240219	095800	55248727	1793	1793	1793	1793	0
522	20240219	095700	55248727	1793	1793	1793	1793	0
523	20240219	095600	55248727	1793	1793	1793	1793	0
524	20240219	095500	55248727	1793	1793	1793	1793	1
525	20240219	095400	55246934	1793	1793	1793	1793	2
526	20240219	095300	55243348	1793	1793	1793	1793	0
527	20240219	095200	55243348	1793	1791	1795	1791	4075
528	20240219	095100	47939411	1790	1789	1790	1789	252
529	20240219	095000	47488347	1786	1786	1786	1786	382
530	20240219	094900	46806095	1786	1785	1786	1785	214
531	20240219	094800	46423944	1785	1785	1785	1785	0
532	20240219	094700	46423944	1785	1785	1785	1785	0
533	20240219	094600	46423944	1785	1785	1785	1785	0
534	20240219	094500	46423944	1785	1785	1785	1785	1
535	20240219	094400	46422159	1786	1781	1786	1781	2047
536	20240219	094300	42773525	1781	1781	1781	1781	50
537	20240219	094200	42684475	1777	1777	1777	1777	0
538	20240219	094100	42684475	1777	1777	1777	1777	172
539	20240219	094000	42378831	1777	1777	1777	1777	170
540	20240219	093900	42076741	1777	1776	1777	1776	4
541	20240219	093800	42069635	1777	1777	1777	1777	2
542	20240219	093700	42066081	1772	1777	1777	1772	1459
543	20240219	093600	39478082	1777	1777	1777	1777	1000
544	20240219	093500	37701082	1781	1781	1781	1781	0
545	20240219	093400	37701082	1781	1781	1781	1781	278
546	20240219	093300	37205964	1781	1781	1781	1781	1
547	20240219	093200	37204183	1781	1781	1781	1781	0
548	20240219	093100	37204183	1781	1781	1781	1781	2
549	20240219	093000	37200621	1782	1782	1782	1782	65
550	20240219	092900	37084791	1782	1782	1782	1782	0
551	20240219	092800	37084791	1782	1782	1782	1782	1
552	20240219	092700	37083009	1775	1775	1775	1775	0
553	20240219	092600	37083009	1775	1779	1779	1775	1001
554	20240219	092500	35302234	1779	1772	1780	1772	15017
555	20240219	092400	8645703	1776	1776	1776	1776	2
556	20240219	092300	8642151	1772	1772	1772	1772	0
557	20240219	092200	8642151	1772	1772	1772	1772	66
558	20240219	092100	8525199	1772	1772	1772	1771	349
559	20240219	092000	7906779	1775	1772	1775	1772	201
560	20240219	091900	7550007	1773	1774	1774	1773	2
561	20240219	091800	7546460	1775	1776	1777	1775	4
562	20240219	091700	7539356	1776	1776	1776	1776	0
563	20240219	091600	7539356	1776	1776	1776	1776	23
564	20240219	091500	7498508	1776	1776	1776	1776	22
565	20240219	091400	7459436	1776	1776	1777	1776	606
566	20240219	091300	6382599	1776	1776	1776	1776	3
567	20240219	091200	6377271	1776	1776	1776	1776	100
568	20240219	091100	6199671	1778	1778	1778	1778	0
569	20240219	091000	6199671	1778	1778	1778	1778	0
570	20240219	090900	6199671	1778	1778	1778	1778	0
571	20240219	090800	6199671	1778	1778	1778	1778	3
572	20240219	090700	6194337	1778	1778	1778	1778	0
573	20240219	090600	6194337	1778	1778	1778	1778	1
574	20240219	090500	6192559	1779	1774	1779	1773	2897
575	20240219	090400	1040434	1780	1780	1780	1780	1
576	20240219	090300	1038654	1774	1774	1774	1774	0
577	20240219	090200	1038654	1774	1774	1774	1774	271
578	20240219	090100	557900	1774	1774	1774	1774	95
579	20240219	090000	389370	1774	1782	1782	1774	219