KissMeData/002410/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183700	100647904	1774	1774	1774	1774	456
3	20240216	183600	100647904	1774	1774	1774	1774	0
4	20240216	183500	100647904	1774	1774	1774	1774	0
5	20240216	183400	100647904	1774	1774	1774	1774	0
6	20240216	183300	100647904	1774	1774	1774	1774	0
7	20240216	183200	100647904	1774	1774	1774	1774	0
8	20240216	183100	100647904	1774	1774	1774	1774	0
9	20240216	183000	100647904	1774	1774	1774	1774	0
10	20240216	182900	100647904	1774	1774	1774	1774	0
11	20240216	182800	100647904	1774	1774	1774	1774	0
12	20240216	182700	100647904	1774	1774	1774	1774	0
13	20240216	182600	100647904	1774	1774	1774	1774	0
14	20240216	182500	100647904	1774	1774	1774	1774	0
15	20240216	182400	100647904	1774	1774	1774	1774	0
16	20240216	182300	100647904	1774	1774	1774	1774	0
17	20240216	182200	100647904	1774	1774	1774	1774	0
18	20240216	182100	100647904	1774	1774	1774	1774	0
19	20240216	182000	100647904	1774	1774	1774	1774	0
20	20240216	181900	100647904	1774	1774	1774	1774	0
21	20240216	181800	100647904	1774	1774	1774	1774	0
22	20240216	181700	100647904	1774	1774	1774	1774	0
23	20240216	181600	100647904	1774	1774	1774	1774	0
24	20240216	181500	100647904	1774	1774	1774	1774	0
25	20240216	181400	100647904	1774	1774	1774	1774	0
26	20240216	181300	100647904	1774	1774	1774	1774	0
27	20240216	181200	100647904	1774	1774	1774	1774	0
28	20240216	181100	100647904	1774	1774	1774	1774	0
29	20240216	181000	100647904	1774	1774	1774	1774	0
30	20240216	180900	100647904	1774	1774	1774	1774	0
31	20240216	180800	100647904	1774	1774	1774	1774	0
32	20240216	180700	100647904	1774	1774	1774	1774	456
33	20240216	180600	100647904	1774	1774	1774	1774	0
34	20240216	180500	100647904	1774	1774	1774	1774	0
35	20240216	180400	100647904	1774	1774	1774	1774	0
36	20240216	180300	100647904	1774	1774	1774	1774	0
37	20240216	180200	100647904	1774	1774	1774	1774	0
38	20240216	180100	100647904	1774	1774	1774	1774	0
39	20240216	180000	100647904	1774	1774	1774	1774	0
40	20240216	175900	100647904	1774	1774	1774	1774	0
41	20240216	175800	100647904	1774	1774	1774	1774	0
42	20240216	175700	100647904	1774	1774	1774	1774	0
43	20240216	175600	100647904	1774	1774	1774	1774	0
44	20240216	175500	100647904	1774	1774	1774	1774	0
45	20240216	175400	100647904	1774	1774	1774	1774	0
46	20240216	175300	100647904	1774	1774	1774	1774	0
47	20240216	175200	100647904	1774	1774	1774	1774	0
48	20240216	175100	100647904	1774	1774	1774	1774	0
49	20240216	175000	100647904	1774	1774	1774	1774	0
50	20240216	174900	100647904	1774	1774	1774	1774	0
51	20240216	174800	100647904	1774	1774	1774	1774	0
52	20240216	174700	100647904	1774	1774	1774	1774	0
53	20240216	174600	100647904	1774	1774	1774	1774	0
54	20240216	174500	100647904	1774	1774	1774	1774	0
55	20240216	174400	100647904	1774	1774	1774	1774	0
56	20240216	174300	100647904	1774	1774	1774	1774	0
57	20240216	174200	100647904	1774	1774	1774	1774	0
58	20240216	174100	100647904	1774	1774	1774	1774	0
59	20240216	174000	100647904	1774	1774	1774	1774	0
60	20240216	173900	100647904	1774	1774	1774	1774	0
61	20240216	173800	100647904	1774	1774	1774	1774	0
62	20240216	173700	100647904	1774	1774	1774	1774	456
63	20240216	173600	100647904	1774	1774	1774	1774	0
64	20240216	173500	100647904	1774	1774	1774	1774	0
65	20240216	173400	100647904	1774	1774	1774	1774	0
66	20240216	173300	100647904	1774	1774	1774	1774	0
67	20240216	173200	100647904	1774	1774	1774	1774	0
68	20240216	173100	100647904	1774	1774	1774	1774	0
69	20240216	173000	100647904	1774	1774	1774	1774	0
70	20240216	172900	100647904	1774	1774	1774	1774	0
71	20240216	172800	100647904	1774	1774	1774	1774	0
72	20240216	172700	100647904	1774	1774	1774	1774	0
73	20240216	172600	100647904	1774	1774	1774	1774	0
74	20240216	172500	100647904	1774	1774	1774	1774	0
75	20240216	172400	100647904	1774	1774	1774	1774	0
76	20240216	172300	100647904	1774	1774	1774	1774	0
77	20240216	172200	100647904	1774	1774	1774	1774	0
78	20240216	172100	100647904	1774	1774	1774	1774	0
79	20240216	172000	100647904	1774	1774	1774	1774	0
80	20240216	171900	100647904	1774	1774	1774	1774	0
81	20240216	171800	100647904	1774	1774	1774	1774	0
82	20240216	171700	100647904	1774	1774	1774	1774	0
83	20240216	171600	100647904	1774	1774	1774	1774	0
84	20240216	171500	100647904	1774	1774	1774	1774	0
85	20240216	171400	100647904	1774	1774	1774	1774	0
86	20240216	171300	100647904	1774	1774	1774	1774	0
87	20240216	171200	100647904	1774	1774	1774	1774	0
88	20240216	171100	100647904	1774	1774	1774	1774	0
89	20240216	171000	100647904	1774	1774	1774	1774	0
90	20240216	170900	100647904	1774	1774	1774	1774	0
91	20240216	170800	100647904	1774	1774	1774	1774	0
92	20240216	170700	100647904	1774	1774	1774	1774	456
93	20240216	170600	100647904	1774	1774	1774	1774	0
94	20240216	170500	100647904	1774	1774	1774	1774	0
95	20240216	170400	100647904	1774	1774	1774	1774	0
96	20240216	170300	100647904	1774	1774	1774	1774	0
97	20240216	170200	100647904	1774	1774	1774	1774	0
98	20240216	170100	100647904	1774	1774	1774	1774	0
99	20240216	170000	100647904	1774	1774	1774	1774	0
100	20240216	165900	100647904	1774	1774	1774	1774	0
101	20240216	165800	100647904	1774	1774	1774	1774	0
102	20240216	165700	100647904	1774	1774	1774	1774	0
103	20240216	165600	100647904	1774	1774	1774	1774	0
104	20240216	165500	100647904	1774	1774	1774	1774	0
105	20240216	165400	100647904	1774	1774	1774	1774	0
106	20240216	165300	100647904	1774	1774	1774	1774	0
107	20240216	165200	100647904	1774	1774	1774	1774	0
108	20240216	165100	100647904	1774	1774	1774	1774	0
109	20240216	165000	100647904	1774	1774	1774	1774	0
110	20240216	164900	100647904	1774	1774	1774	1774	0
111	20240216	164800	100647904	1774	1774	1774	1774	0
112	20240216	164700	100647904	1774	1774	1774	1774	0
113	20240216	164600	100647904	1774	1774	1774	1774	0
114	20240216	164500	100647904	1774	1774	1774	1774	0
115	20240216	164400	100647904	1774	1774	1774	1774	0
116	20240216	164300	100647904	1774	1774	1774	1774	0
117	20240216	164200	100647904	1774	1774	1774	1774	0
118	20240216	164100	100647904	1774	1774	1774	1774	0
119	20240216	164000	100647904	1774	1774	1774	1774	0
120	20240216	163900	100647904	1774	1774	1774	1774	0
121	20240216	163800	100647904	1774	1774	1774	1774	0
122	20240216	163700	100647904	1774	1774	1774	1774	456
123	20240216	163600	100647904	1774	1774	1774	1774	0
124	20240216	163500	100647904	1774	1774	1774	1774	0
125	20240216	163400	100647904	1774	1774	1774	1774	0
126	20240216	163300	100647904	1774	1774	1774	1774	0
127	20240216	163200	100647904	1774	1774	1774	1774	0
128	20240216	163100	100647904	1774	1774	1774	1774	0
129	20240216	163000	100647904	1774	1774	1774	1774	0
130	20240216	162900	100647904	1774	1774	1774	1774	0
131	20240216	162800	100647904	1774	1774	1774	1774	0
132	20240216	162700	100647904	1774	1774	1774	1774	0
133	20240216	162600	100647904	1774	1774	1774	1774	0
134	20240216	162500	100647904	1774	1774	1774	1774	0
135	20240216	162400	100647904	1774	1774	1774	1774	0
136	20240216	162300	100647904	1774	1774	1774	1774	0
137	20240216	162200	100647904	1774	1774	1774	1774	0
138	20240216	162100	100647904	1774	1774	1774	1774	0
139	20240216	162000	100647904	1774	1774	1774	1774	0
140	20240216	161900	100647904	1774	1774	1774	1774	0
141	20240216	161800	100647904	1774	1774	1774	1774	0
142	20240216	161700	100647904	1774	1774	1774	1774	0
143	20240216	161600	100647904	1774	1774	1774	1774	0
144	20240216	161500	100647904	1774	1774	1774	1774	0
145	20240216	161400	100647904	1774	1774	1774	1774	0
146	20240216	161300	100647904	1774	1774	1774	1774	0
147	20240216	161200	100647904	1774	1774	1774	1774	0
148	20240216	161100	100647904	1774	1774	1774	1774	0
149	20240216	161000	100647904	1774	1774	1774	1774	0
150	20240216	160900	100647904	1774	1774	1774	1774	0
151	20240216	160800	100647904	1774	1774	1774	1774	0
152	20240216	160700	100647904	1774	1774	1774	1774	456
153	20240216	160600	100647904	1774	1774	1774	1774	0
154	20240216	160500	100647904	1774	1774	1774	1774	0
155	20240216	160400	100647904	1774	1774	1774	1774	0
156	20240216	160300	100647904	1774	1774	1774	1774	0
157	20240216	160200	100647904	1774	1774	1774	1774	0
158	20240216	160100	100647904	1774	1774	1774	1774	0
159	20240216	160000	100647904	1774	1774	1774	1774	0
160	20240216	155900	100647904	1774	1774	1774	1774	0
161	20240216	155800	100647904	1774	1774	1774	1774	0
162	20240216	155700	100647904	1774	1774	1774	1774	0
163	20240216	155600	100647904	1774	1774	1774	1774	0
164	20240216	155500	100647904	1774	1774	1774	1774	0
165	20240216	155400	100647904	1774	1774	1774	1774	0
166	20240216	155300	100647904	1774	1774	1774	1774	0
167	20240216	155200	100647904	1774	1774	1774	1774	0
168	20240216	155100	100647904	1774	1774	1774	1774	0
169	20240216	155000	100647904	1774	1774	1774	1774	0
170	20240216	154900	100647904	1774	1774	1774	1774	0
171	20240216	154800	100647904	1774	1774	1774	1774	0
172	20240216	154700	100647904	1774	1774	1774	1774	0
173	20240216	154600	100647904	1774	1774	1774	1774	0
174	20240216	154500	100647904	1774	1774	1774	1774	0
175	20240216	154400	100647904	1774	1774	1774	1774	0
176	20240216	154300	100647904	1774	1774	1774	1774	0
177	20240216	154200	100647904	1774	1774	1774	1774	0
178	20240216	154100	100647904	1774	1774	1774	1774	0
179	20240216	154000	100647904	1774	1774	1774	1774	0
180	20240216	153900	100647904	1774	1774	1774	1774	0
181	20240216	153800	100647904	1774	1774	1774	1774	0
182	20240216	153700	100647904	1774	1774	1774	1774	456
183	20240216	153600	100647904	1774	1774	1774	1774	0
184	20240216	153500	100647904	1774	1774	1774	1774	0
185	20240216	153400	100647904	1774	1774	1774	1774	0
186	20240216	153300	100647904	1774	1774	1774	1774	0
187	20240216	153200	100647904	1774	1774	1774	1774	0
188	20240216	153100	100647904	1774	1774	1774	1774	0
189	20240216	153000	100647904	1774	1774	1774	1774	456
190	20240216	152900	99838960	1760	1760	1760	1760	0
191	20240216	152800	99838960	1760	1760	1760	1760	0
192	20240216	152700	99838960	1760	1760	1760	1760	0
193	20240216	152600	99838960	1760	1760	1760	1760	0
194	20240216	152500	99838960	1760	1760	1760	1760	0
195	20240216	152400	99838960	1760	1760	1760	1760	0
196	20240216	152300	99838960	1760	1760	1760	1760	0
197	20240216	152200	99838960	1760	1760	1760	1760	0
198	20240216	152100	99838960	1760	1760	1760	1760	0
199	20240216	152000	99838960	1760	1760	1760	1760	0
200	20240216	151900	99838960	1760	1768	1768	1760	14
201	20240216	151800	99814312	1760	1761	1761	1760	100
202	20240216	151700	99638231	1761	1761	1761	1761	1
203	20240216	151600	99636470	1768	1768	1768	1768	1
204	20240216	151500	99634702	1769	1769	1769	1769	0
205	20240216	151400	99634702	1769	1768	1769	1768	4
206	20240216	151300	99627627	1768	1768	1768	1768	1
207	20240216	151200	99625859	1755	1755	1755	1755	0
208	20240216	151100	99625859	1755	1755	1755	1755	0
209	20240216	151000	99625859	1755	1761	1761	1755	91
210	20240216	150900	99466003	1773	1773	1773	1773	0
211	20240216	150800	99466003	1773	1773	1773	1773	0
212	20240216	150700	99466003	1773	1773	1773	1773	0
213	20240216	150600	99466003	1773	1768	1773	1768	3000
214	20240216	150500	94152620	1758	1758	1758	1758	0
215	20240216	150400	94152620	1758	1758	1758	1758	0
216	20240216	150300	94152620	1758	1758	1758	1758	0
217	20240216	150200	94152620	1758	1758	1758	1758	10
218	20240216	150100	94135040	1764	1764	1764	1764	171
219	20240216	150000	93833396	1764	1764	1764	1764	2
220	20240216	145900	93829868	1769	1769	1769	1769	59
221	20240216	145800	93725497	1764	1769	1769	1764	2
222	20240216	145700	93721964	1770	1770	1770	1770	0
223	20240216	145600	93721964	1770	1770	1770	1770	0
224	20240216	145500	93721964	1770	1770	1770	1770	0
225	20240216	145400	93721964	1770	1770	1770	1770	0
226	20240216	145300	93721964	1770	1770	1770	1770	0
227	20240216	145200	93721964	1770	1770	1770	1770	0
228	20240216	145100	93721964	1770	1770	1770	1770	0
229	20240216	145000	93721964	1770	1770	1770	1770	0
230	20240216	144900	93721964	1770	1770	1770	1770	8
231	20240216	144800	93707804	1770	1770	1770	1770	12
232	20240216	144700	93686564	1770	1770	1770	1770	0
233	20240216	144600	93686564	1770	1770	1770	1770	0
234	20240216	144500	93686564	1770	1770	1770	1770	0
235	20240216	144400	93686564	1770	1770	1770	1770	0
236	20240216	144300	93686564	1770	1770	1770	1770	6
237	20240216	144200	93675944	1770	1770	1770	1770	15
238	20240216	144100	93649394	1770	1770	1770	1770	402
239	20240216	144000	92937854	1770	1770	1770	1770	0
240	20240216	143900	92937854	1770	1764	1770	1764	22
241	20240216	143800	92899040	1764	1764	1764	1764	0
242	20240216	143700	92899040	1764	1764	1764	1764	0
243	20240216	143600	92899040	1764	1764	1764	1764	3
244	20240216	143500	92893748	1753	1760	1760	1753	601
245	20240216	143400	91839770	1760	1762	1762	1760	700
246	20240216	143300	90607549	1762	1762	1762	1762	0
247	20240216	143200	90607549	1762	1762	1762	1762	0
248	20240216	143100	90607549	1762	1762	1762	1762	0
249	20240216	143000	90607549	1762	1762	1762	1762	0
250	20240216	142900	90607549	1762	1766	1766	1762	77
251	20240216	142800	90471591	1764	1764	1764	1764	0
252	20240216	142700	90471591	1764	1764	1764	1764	0
253	20240216	142600	90471591	1764	1764	1764	1764	0
254	20240216	142500	90471591	1764	1764	1764	1764	0
255	20240216	142400	90471591	1764	1764	1764	1764	0
256	20240216	142300	90471591	1764	1764	1764	1764	0
257	20240216	142200	90471591	1764	1764	1764	1764	0
258	20240216	142100	90471591	1764	1764	1764	1764	0
259	20240216	142000	90471591	1764	1764	1764	1764	0
260	20240216	141900	90471591	1764	1764	1764	1764	0
261	20240216	141800	90471591	1764	1765	1773	1764	3104
262	20240216	141700	84977285	1765	1765	1765	1765	0
263	20240216	141600	84977285	1765	1765	1765	1765	0
264	20240216	141500	84977285	1765	1765	1765	1765	0
265	20240216	141400	84977285	1765	1766	1767	1765	578
266	20240216	141300	83955980	1767	1767	1767	1767	0
267	20240216	141200	83955980	1767	1767	1767	1767	0
268	20240216	141100	83955980	1767	1767	1767	1767	0
269	20240216	141000	83955980	1767	1767	1767	1767	0
270	20240216	140900	83955980	1767	1767	1767	1767	10
271	20240216	140800	83938310	1768	1768	1768	1768	10
272	20240216	140700	83920630	1768	1768	1768	1768	12
273	20240216	140600	83899414	1769	1769	1769	1769	0
274	20240216	140500	83899414	1769	1769	1769	1769	2
275	20240216	140400	83895876	1770	1757	1770	1757	8005
276	20240216	140300	69786910	1750	1750	1750	1750	0
277	20240216	140200	69786910	1750	1750	1750	1750	0
278	20240216	140100	69786910	1750	1750	1750	1750	0
279	20240216	140000	69786910	1750	1750	1750	1750	500
280	20240216	135900	68911910	1757	1757	1757	1757	0
281	20240216	135800	68911910	1757	1757	1757	1757	100
282	20240216	135700	68736210	1757	1750	1757	1750	282
283	20240216	135600	68242689	1757	1757	1757	1757	0
284	20240216	135500	68242689	1757	1757	1757	1757	0
285	20240216	135400	68242689	1757	1757	1757	1757	601
286	20240216	135300	67186732	1757	1757	1757	1757	0
287	20240216	135200	67186732	1757	1757	1757	1757	0
288	20240216	135100	67186732	1757	1757	1757	1757	0
289	20240216	135000	67186732	1757	1757	1757	1757	1
290	20240216	134900	67184975	1750	1750	1750	1750	0
291	20240216	134800	67184975	1750	1750	1750	1750	0
292	20240216	134700	67184975	1750	1750	1750	1750	0
293	20240216	134600	67184975	1750	1750	1750	1750	0
294	20240216	134500	67184975	1750	1750	1750	1750	120
295	20240216	134400	66974975	1750	1750	1750	1750	0
296	20240216	134300	66974975	1750	1750	1750	1750	0
297	20240216	134200	66974975	1750	1750	1750	1750	0
298	20240216	134100	66974975	1750	1750	1750	1750	0
299	20240216	134000	66974975	1750	1750	1750	1750	1000
300	20240216	133900	65224975	1751	1751	1751	1751	401
301	20240216	133800	64522824	1758	1759	1759	1758	6
302	20240216	133700	64512271	1759	1756	1759	1756	2005
303	20240216	133600	60988455	1758	1752	1758	1752	509
304	20240216	133500	60096497	1750	1750	1750	1750	0
305	20240216	133400	60096497	1750	1750	1750	1750	2857
306	20240216	133300	55096747	1752	1752	1752	1752	0
307	20240216	133200	55096747	1752	1752	1752	1752	0
308	20240216	133100	55096747	1752	1752	1752	1752	3
309	20240216	133000	55091491	1753	1753	1753	1753	10
310	20240216	132900	55073961	1749	1749	1749	1749	0
311	20240216	132800	55073961	1749	1749	1749	1749	0
312	20240216	132700	55073961	1749	1749	1749	1749	0
313	20240216	132600	55073961	1749	1749	1749	1749	80
314	20240216	132500	54934041	1747	1747	1747	1747	0
315	20240216	132400	54934041	1747	1747	1747	1747	0
316	20240216	132300	54934041	1747	1747	1747	1747	0
317	20240216	132200	54934041	1747	1747	1747	1747	0
318	20240216	132100	54934041	1747	1747	1747	1747	56
319	20240216	132000	54836209	1749	1749	1749	1749	1404
320	20240216	131900	52380613	1747	1747	1747	1747	0
321	20240216	131800	52380613	1747	1747	1747	1747	112
322	20240216	131700	52184949	1749	1749	1749	1749	0
323	20240216	131600	52184949	1749	1749	1749	1749	0
324	20240216	131500	52184949	1749	1749	1749	1749	0
325	20240216	131400	52184949	1749	1749	1749	1749	0
326	20240216	131300	52184949	1749	1749	1749	1749	0
327	20240216	131200	52184949	1749	1749	1749	1749	0
328	20240216	131100	52184949	1749	1749	1749	1749	0
329	20240216	131000	52184949	1749	1749	1749	1749	0
330	20240216	130900	52184949	1749	1749	1749	1749	1
331	20240216	130800	52183200	1747	1747	1747	1747	0
332	20240216	130700	52183200	1747	1749	1749	1747	2
333	20240216	130600	52179704	1748	1748	1748	1748	0
334	20240216	130500	52179704	1748	1748	1748	1748	1
335	20240216	130400	52177956	1749	1749	1749	1749	0
336	20240216	130300	52177956	1749	1749	1749	1749	0
337	20240216	130200	52177956	1749	1749	1749	1749	0
338	20240216	130100	52177956	1749	1749	1749	1749	413
339	20240216	130000	51455619	1749	1749	1749	1749	0
340	20240216	125900	51455619	1749	1749	1749	1749	0
341	20240216	125800	51455619	1749	1749	1749	1749	0
342	20240216	125700	51455619	1749	1749	1749	1749	0
343	20240216	125600	51455619	1749	1749	1749	1749	0
344	20240216	125500	51455619	1749	1749	1749	1749	0
345	20240216	125400	51455619	1749	1749	1749	1749	0
346	20240216	125300	51455619	1749	1749	1749	1749	1
347	20240216	125200	51453870	1749	1751	1751	1749	103
348	20240216	125100	51273721	1751	1751	1751	1751	0
349	20240216	125000	51273721	1751	1751	1751	1751	10
350	20240216	124900	51256211	1749	1749	1749	1749	0
351	20240216	124800	51256211	1749	1749	1749	1749	0
352	20240216	124700	51256211	1749	1749	1749	1749	0
353	20240216	124600	51256211	1749	1749	1749	1749	0
354	20240216	124500	51256211	1749	1749	1749	1749	0
355	20240216	124400	51256211	1749	1749	1749	1749	283
356	20240216	124300	50761244	1749	1749	1749	1749	25
357	20240216	124200	50717519	1748	1748	1748	1748	40
358	20240216	124100	50647599	1746	1746	1746	1746	1120
359	20240216	124000	48692079	1745	1745	1745	1745	1000
360	20240216	123900	46947079	1746	1747	1747	1746	1417
361	20240216	123800	44472990	1748	1748	1748	1748	298
362	20240216	123700	43952086	1748	1748	1748	1748	100
363	20240216	123600	43777286	1748	1748	1748	1748	0
364	20240216	123500	43777286	1748	1748	1748	1748	86
365	20240216	123400	43626958	1746	1746	1746	1746	46
366	20240216	123300	43546642	1748	1748	1748	1748	0
367	20240216	123200	43546642	1748	1748	1748	1748	300
368	20240216	123100	43022242	1748	1748	1748	1748	0
369	20240216	123000	43022242	1748	1748	1748	1748	0
370	20240216	122900	43022242	1748	1748	1748	1748	50
371	20240216	122800	42934842	1748	1747	1748	1746	2251
372	20240216	122700	39003833	1748	1748	1748	1748	537
373	20240216	122600	38065157	1749	1749	1749	1749	0
374	20240216	122500	38065157	1749	1749	1749	1749	0
375	20240216	122400	38065157	1749	1749	1749	1749	0
376	20240216	122300	38065157	1749	1749	1749	1749	1
377	20240216	122200	38063408	1748	1748	1748	1748	1000
378	20240216	122100	36315408	1748	1749	1749	1748	721
379	20240216	122000	35054389	1754	1754	1754	1754	0
380	20240216	121900	35054389	1754	1754	1754	1754	0
381	20240216	121800	35054389	1754	1754	1754	1754	0
382	20240216	121700	35054389	1754	1754	1754	1754	0
383	20240216	121600	35054389	1754	1754	1754	1754	0
384	20240216	121500	35054389	1754	1754	1754	1754	0
385	20240216	121400	35054389	1754	1754	1754	1754	0
386	20240216	121300	35054389	1754	1754	1754	1754	0
387	20240216	121200	35054389	1754	1754	1754	1754	0
388	20240216	121100	35054389	1754	1754	1754	1754	0
389	20240216	121000	35054389	1754	1754	1754	1754	20
390	20240216	120900	35019309	1756	1756	1756	1756	15
391	20240216	120800	34992969	1756	1756	1756	1756	0
392	20240216	120700	34992969	1756	1756	1756	1756	0
393	20240216	120600	34992969	1756	1756	1756	1756	0
394	20240216	120500	34992969	1756	1756	1756	1756	1
395	20240216	120400	34991213	1748	1756	1756	1748	264
396	20240216	120300	34527773	1756	1756	1756	1756	0
397	20240216	120200	34527773	1756	1756	1756	1756	0
398	20240216	120100	34527773	1756	1756	1756	1756	0
399	20240216	120000	34527773	1756	1756	1756	1756	0
400	20240216	115900	34527773	1756	1756	1756	1756	0
401	20240216	115800	34527773	1756	1756	1756	1756	1
402	20240216	115700	34526017	1748	1748	1748	1748	0
403	20240216	115600	34526017	1748	1748	1748	1748	0
404	20240216	115500	34526017	1748	1748	1748	1748	0
405	20240216	115400	34526017	1748	1748	1748	1748	0
406	20240216	115300	34526017	1748	1749	1749	1748	20
407	20240216	115200	34491047	1748	1748	1748	1748	0
408	20240216	115100	34491047	1748	1748	1748	1748	0
409	20240216	115000	34491047	1748	1759	1759	1748	3010
410	20240216	114900	29229243	1759	1759	1759	1759	0
411	20240216	114800	29229243	1759	1759	1759	1759	0
412	20240216	114700	29229243	1759	1759	1759	1759	0
413	20240216	114600	29229243	1759	1759	1759	1759	0
414	20240216	114500	29229243	1759	1759	1759	1759	0
415	20240216	114400	29229243	1759	1759	1759	1759	1
416	20240216	114300	29227484	1748	1748	1748	1748	0
417	20240216	114200	29227484	1748	1748	1748	1748	0
418	20240216	114100	29227484	1748	1748	1748	1748	0
419	20240216	114000	29227484	1748	1748	1748	1748	0
420	20240216	113900	29227484	1748	1752	1752	1748	312
421	20240216	113800	28681816	1750	1750	1750	1750	1008
422	20240216	113700	26917816	1750	1750	1750	1750	5
423	20240216	113600	26909066	1750	1750	1750	1750	40
424	20240216	113500	26839066	1750	1750	1750	1750	0
425	20240216	113400	26839066	1750	1750	1750	1750	0
426	20240216	113300	26839066	1750	1750	1750	1750	0
427	20240216	113200	26839066	1750	1750	1750	1750	5
428	20240216	113100	26830316	1750	1750	1750	1750	1
429	20240216	113000	26828566	1753	1753	1753	1753	0
430	20240216	112900	26828566	1753	1753	1753	1753	0
431	20240216	112800	26828566	1753	1753	1753	1753	0
432	20240216	112700	26828566	1753	1753	1753	1753	10
433	20240216	112600	26811036	1750	1750	1750	1750	66
434	20240216	112500	26695536	1750	1750	1750	1750	21
435	20240216	112400	26658786	1750	1750	1750	1750	180
436	20240216	112300	26343786	1750	1750	1750	1750	299
437	20240216	112200	25820536	1750	1750	1750	1750	1174
438	20240216	112100	23766036	1750	1750	1750	1750	0
439	20240216	112000	23766036	1750	1749	1750	1749	31
440	20240216	111900	23711816	1750	1750	1750	1750	1
441	20240216	111800	23710066	1750	1750	1750	1750	0
442	20240216	111700	23710066	1750	1750	1750	1750	0
443	20240216	111600	23710066	1750	1750	1750	1750	0
444	20240216	111500	23710066	1750	1750	1750	1750	0
445	20240216	111400	23710066	1750	1750	1750	1750	0
446	20240216	111300	23710066	1750	1750	1750	1750	4
447	20240216	111200	23703066	1750	1750	1750	1750	40
448	20240216	111100	23633066	1748	1748	1748	1748	0
449	20240216	111000	23633066	1748	1748	1748	1748	0
450	20240216	110900	23633066	1748	1748	1748	1748	0
451	20240216	110800	23633066	1748	1748	1748	1748	38
452	20240216	110700	23566642	1749	1750	1750	1749	476
453	20240216	110600	22734117	1749	1749	1749	1749	0
454	20240216	110500	22734117	1749	1749	1749	1749	0
455	20240216	110400	22734117	1749	1749	1749	1749	0
456	20240216	110300	22734117	1749	1749	1749	1749	0
457	20240216	110200	22734117	1749	1749	1749	1749	2
458	20240216	110100	22730619	1750	1750	1750	1750	0
459	20240216	110000	22730619	1750	1750	1750	1750	0
460	20240216	105900	22730619	1750	1750	1750	1750	1
461	20240216	105800	22728869	1749	1749	1749	1749	1
462	20240216	105700	22727120	1750	1750	1750	1750	0
463	20240216	105600	22727120	1750	1750	1750	1750	0
464	20240216	105500	22727120	1750	1750	1750	1750	3
465	20240216	105400	22721870	1750	1750	1750	1750	0
466	20240216	105300	22721870	1750	1750	1750	1750	0
467	20240216	105200	22721870	1750	1750	1750	1750	0
468	20240216	105100	22721870	1750	1750	1750	1750	172
469	20240216	105000	22420870	1750	1753	1753	1750	191
470	20240216	104900	22086481	1753	1753	1753	1753	5
471	20240216	104800	22077716	1753	1753	1753	1753	3
472	20240216	104700	22072457	1753	1756	1756	1753	83
473	20240216	104600	21926718	1756	1755	1756	1755	4
474	20240216	104500	21919695	1754	1754	1754	1754	11
475	20240216	104400	21900401	1755	1755	1755	1755	1
476	20240216	104300	21898646	1756	1756	1756	1756	0
477	20240216	104200	21898646	1756	1756	1756	1756	76
478	20240216	104100	21765190	1755	1755	1755	1755	25
479	20240216	104000	21721315	1756	1755	1756	1755	8
480	20240216	103900	21707268	1756	1756	1756	1756	0
481	20240216	103800	21707268	1756	1756	1756	1756	0
482	20240216	103700	21707268	1756	1756	1756	1756	0
483	20240216	103600	21707268	1756	1756	1756	1756	0
484	20240216	103500	21707268	1756	1756	1756	1756	1
485	20240216	103400	21705512	1748	1748	1748	1748	0
486	20240216	103300	21705512	1748	1756	1756	1748	693
487	20240216	103200	20493680	1756	1756	1756	1756	1
488	20240216	103100	20491924	1756	1756	1756	1756	0
489	20240216	103000	20491924	1756	1756	1756	1756	0
490	20240216	102900	20491924	1756	1756	1756	1756	0
491	20240216	102800	20491924	1756	1756	1756	1756	500
492	20240216	102700	19613924	1756	1756	1756	1756	0
493	20240216	102600	19613924	1756	1756	1756	1756	1
494	20240216	102500	19612168	1750	1750	1750	1750	120
495	20240216	102400	19402168	1756	1756	1756	1756	5
496	20240216	102300	19393388	1756	1756	1756	1756	0
497	20240216	102200	19393388	1756	1756	1756	1756	0
498	20240216	102100	19393388	1756	1756	1756	1756	0
499	20240216	102000	19393388	1756	1756	1756	1756	0
500	20240216	101900	19393388	1756	1756	1756	1756	1
501	20240216	101800	19391632	1756	1756	1756	1756	0
502	20240216	101700	19391632	1756	1756	1756	1756	0
503	20240216	101600	19391632	1756	1756	1756	1756	0
504	20240216	101500	19391632	1756	1756	1756	1756	0
505	20240216	101400	19391632	1756	1756	1756	1756	1
506	20240216	101300	19389876	1750	1750	1750	1750	0
507	20240216	101200	19389876	1750	1750	1750	1750	0
508	20240216	101100	19389876	1750	1756	1756	1750	64
509	20240216	101000	19277816	1756	1756	1756	1756	1
510	20240216	100900	19276060	1755	1755	1755	1755	0
511	20240216	100800	19276060	1755	1755	1755	1755	0
512	20240216	100700	19276060	1755	1756	1756	1755	711
513	20240216	100600	18028254	1756	1756	1756	1756	14
514	20240216	100500	18003670	1756	1756	1756	1756	0
515	20240216	100400	18003670	1756	1756	1756	1756	0
516	20240216	100300	18003670	1756	1756	1756	1756	0
517	20240216	100200	18003670	1756	1756	1756	1756	9
518	20240216	100100	17987866	1751	1751	1751	1751	0
519	20240216	100000	17987866	1751	1751	1751	1751	0
520	20240216	095900	17987866	1751	1751	1751	1751	0
521	20240216	095800	17987866	1751	1751	1751	1751	43
522	20240216	095700	17912573	1748	1748	1748	1748	0
523	20240216	095600	17912573	1748	1748	1748	1748	1047
524	20240216	095500	16082417	1748	1748	1748	1748	10
525	20240216	095400	16064937	1748	1748	1748	1748	28
526	20240216	095300	16015993	1743	1746	1746	1743	1821
527	20240216	095200	12840737	1747	1751	1751	1747	1224
528	20240216	095100	10699493	1751	1751	1751	1751	50
529	20240216	095000	10611943	1751	1751	1751	1751	47
530	20240216	094900	10529646	1751	1753	1753	1751	1293
531	20240216	094800	8264121	1753	1753	1753	1753	9
532	20240216	094700	8248344	1753	1754	1754	1753	254
533	20240216	094600	7802837	1754	1754	1754	1754	0
534	20240216	094500	7802837	1754	1754	1754	1754	6
535	20240216	094400	7792313	1754	1754	1754	1754	0
536	20240216	094300	7792313	1754	1754	1754	1754	0
537	20240216	094200	7792313	1754	1754	1754	1754	4
538	20240216	094100	7785297	1755	1756	1756	1755	1197
539	20240216	094000	5684464	1757	1758	1758	1757	300
540	20240216	093900	5157361	1758	1758	1758	1758	0
541	20240216	093800	5157361	1758	1758	1758	1758	1200
542	20240216	093700	3047761	1765	1765	1765	1765	3
543	20240216	093600	3042466	1765	1765	1765	1765	0
544	20240216	093500	3042466	1765	1765	1765	1765	0
545	20240216	093400	3042466	1765	1765	1765	1765	0
546	20240216	093300	3042466	1765	1765	1765	1765	0
547	20240216	093200	3042466	1765	1765	1765	1765	0
548	20240216	093100	3042466	1765	1764	1765	1757	25
549	20240216	093000	2998463	1765	1765	1765	1765	0
550	20240216	092900	2998463	1765	1765	1765	1765	0
551	20240216	092800	2998463	1765	1765	1765	1765	0
552	20240216	092700	2998463	1765	1765	1765	1765	0
553	20240216	092600	2998463	1765	1764	1765	1764	5
554	20240216	092500	2989641	1757	1757	1757	1757	90
555	20240216	092400	2831511	1757	1757	1757	1757	1
556	20240216	092300	2829754	1758	1758	1758	1758	0
557	20240216	092200	2829754	1758	1758	1758	1758	25
558	20240216	092100	2785804	1765	1765	1765	1765	100
559	20240216	092000	2609304	1764	1764	1764	1764	0
560	20240216	091900	2609304	1764	1764	1764	1764	13
561	20240216	091800	2586372	1764	1764	1764	1764	0
562	20240216	091700	2586372	1764	1764	1764	1764	0
563	20240216	091600	2586372	1764	1764	1764	1764	7
564	20240216	091500	2574024	1764	1764	1764	1764	0
565	20240216	091400	2574024	1764	1764	1764	1764	200
566	20240216	091300	2221224	1764	1764	1764	1764	0
567	20240216	091200	2221224	1764	1764	1764	1764	1
568	20240216	091100	2219460	1756	1756	1756	1756	0
569	20240216	091000	2219460	1756	1757	1757	1756	183
570	20240216	090900	1898097	1771	1771	1771	1771	2
571	20240216	090800	1894555	1773	1773	1773	1773	0
572	20240216	090700	1894555	1773	1773	1773	1773	0
573	20240216	090600	1894555	1773	1773	1773	1773	0
574	20240216	090500	1894555	1773	1766	1773	1766	102
575	20240216	090400	1714077	1770	1770	1770	1770	0
576	20240216	090300	1714077	1770	1770	1770	1770	0
577	20240216	090200	1714077	1770	1760	1770	1755	864
578	20240216	090100	197014	1774	1774	1774	1774	0
579	20240216	090000	197014	1774	1775	1775	1774	111