KissMeData/002700/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183700	229436985	1824	1824	1824	1824	7052
3	20240216	183600	229436985	1824	1824	1824	1824	0
4	20240216	183500	229436985	1824	1824	1824	1824	0
5	20240216	183400	229436985	1824	1824	1824	1824	0
6	20240216	183300	229436985	1824	1824	1824	1824	0
7	20240216	183200	229436985	1824	1824	1824	1824	0
8	20240216	183100	229436985	1824	1824	1824	1824	0
9	20240216	183000	229436985	1824	1824	1824	1824	0
10	20240216	182900	229436985	1824	1824	1824	1824	0
11	20240216	182800	229436985	1824	1824	1824	1824	0
12	20240216	182700	229436985	1824	1824	1824	1824	0
13	20240216	182600	229436985	1824	1824	1824	1824	0
14	20240216	182500	229436985	1824	1824	1824	1824	0
15	20240216	182400	229436985	1824	1824	1824	1824	0
16	20240216	182300	229436985	1824	1824	1824	1824	0
17	20240216	182200	229436985	1824	1824	1824	1824	0
18	20240216	182100	229436985	1824	1824	1824	1824	0
19	20240216	182000	229436985	1824	1824	1824	1824	0
20	20240216	181900	229436985	1824	1824	1824	1824	0
21	20240216	181800	229436985	1824	1824	1824	1824	0
22	20240216	181700	229436985	1824	1824	1824	1824	0
23	20240216	181600	229436985	1824	1824	1824	1824	0
24	20240216	181500	229436985	1824	1824	1824	1824	0
25	20240216	181400	229436985	1824	1824	1824	1824	0
26	20240216	181300	229436985	1824	1824	1824	1824	0
27	20240216	181200	229436985	1824	1824	1824	1824	0
28	20240216	181100	229436985	1824	1824	1824	1824	0
29	20240216	181000	229436985	1824	1824	1824	1824	0
30	20240216	180900	229436985	1824	1824	1824	1824	0
31	20240216	180800	229436985	1824	1824	1824	1824	0
32	20240216	180700	229436985	1824	1824	1824	1824	7052
33	20240216	180600	229436985	1824	1824	1824	1824	0
34	20240216	180500	229436985	1824	1824	1824	1824	0
35	20240216	180400	229436985	1824	1824	1824	1824	0
36	20240216	180300	229436985	1824	1824	1824	1824	0
37	20240216	180200	229436985	1824	1824	1824	1824	0
38	20240216	180100	229436985	1824	1824	1824	1824	0
39	20240216	180000	229436985	1824	1824	1824	1824	0
40	20240216	175900	229436985	1824	1824	1824	1824	0
41	20240216	175800	229436985	1824	1824	1824	1824	0
42	20240216	175700	229436985	1824	1824	1824	1824	0
43	20240216	175600	229436985	1824	1824	1824	1824	0
44	20240216	175500	229436985	1824	1824	1824	1824	0
45	20240216	175400	229436985	1824	1824	1824	1824	0
46	20240216	175300	229436985	1824	1824	1824	1824	0
47	20240216	175200	229436985	1824	1824	1824	1824	0
48	20240216	175100	229436985	1824	1824	1824	1824	0
49	20240216	175000	229436985	1824	1824	1824	1824	0
50	20240216	174900	229436985	1824	1824	1824	1824	0
51	20240216	174800	229436985	1824	1824	1824	1824	0
52	20240216	174700	229436985	1824	1824	1824	1824	0
53	20240216	174600	229436985	1824	1824	1824	1824	0
54	20240216	174500	229436985	1824	1824	1824	1824	0
55	20240216	174400	229436985	1824	1824	1824	1824	0
56	20240216	174300	229436985	1824	1824	1824	1824	0
57	20240216	174200	229436985	1824	1824	1824	1824	0
58	20240216	174100	229436985	1824	1824	1824	1824	0
59	20240216	174000	229436985	1824	1824	1824	1824	0
60	20240216	173900	229436985	1824	1824	1824	1824	0
61	20240216	173800	229436985	1824	1824	1824	1824	0
62	20240216	173700	229436985	1824	1824	1824	1824	7052
63	20240216	173600	229436985	1824	1824	1824	1824	0
64	20240216	173500	229436985	1824	1824	1824	1824	0
65	20240216	173400	229436985	1824	1824	1824	1824	0
66	20240216	173300	229436985	1824	1824	1824	1824	0
67	20240216	173200	229436985	1824	1824	1824	1824	0
68	20240216	173100	229436985	1824	1824	1824	1824	0
69	20240216	173000	229436985	1824	1824	1824	1824	0
70	20240216	172900	229436985	1824	1824	1824	1824	0
71	20240216	172800	229436985	1824	1824	1824	1824	0
72	20240216	172700	229436985	1824	1824	1824	1824	0
73	20240216	172600	229436985	1824	1824	1824	1824	0
74	20240216	172500	229436985	1824	1824	1824	1824	0
75	20240216	172400	229436985	1824	1824	1824	1824	0
76	20240216	172300	229436985	1824	1824	1824	1824	0
77	20240216	172200	229436985	1824	1824	1824	1824	0
78	20240216	172100	229436985	1824	1824	1824	1824	0
79	20240216	172000	229436985	1824	1824	1824	1824	0
80	20240216	171900	229436985	1824	1824	1824	1824	0
81	20240216	171800	229436985	1824	1824	1824	1824	0
82	20240216	171700	229436985	1824	1824	1824	1824	0
83	20240216	171600	229436985	1824	1824	1824	1824	0
84	20240216	171500	229436985	1824	1824	1824	1824	0
85	20240216	171400	229436985	1824	1824	1824	1824	0
86	20240216	171300	229436985	1824	1824	1824	1824	0
87	20240216	171200	229436985	1824	1824	1824	1824	0
88	20240216	171100	229436985	1824	1824	1824	1824	0
89	20240216	171000	229436985	1824	1824	1824	1824	0
90	20240216	170900	229436985	1824	1824	1824	1824	0
91	20240216	170800	229436985	1824	1824	1824	1824	0
92	20240216	170700	229436985	1824	1824	1824	1824	7052
93	20240216	170600	229436985	1824	1824	1824	1824	0
94	20240216	170500	229436985	1824	1824	1824	1824	0
95	20240216	170400	229436985	1824	1824	1824	1824	0
96	20240216	170300	229436985	1824	1824	1824	1824	0
97	20240216	170200	229436985	1824	1824	1824	1824	0
98	20240216	170100	229436985	1824	1824	1824	1824	0
99	20240216	170000	229436985	1824	1824	1824	1824	0
100	20240216	165900	229436985	1824	1824	1824	1824	0
101	20240216	165800	229436985	1824	1824	1824	1824	0
102	20240216	165700	229436985	1824	1824	1824	1824	0
103	20240216	165600	229436985	1824	1824	1824	1824	0
104	20240216	165500	229436985	1824	1824	1824	1824	0
105	20240216	165400	229436985	1824	1824	1824	1824	0
106	20240216	165300	229436985	1824	1824	1824	1824	0
107	20240216	165200	229436985	1824	1824	1824	1824	0
108	20240216	165100	229436985	1824	1824	1824	1824	0
109	20240216	165000	229436985	1824	1824	1824	1824	0
110	20240216	164900	229436985	1824	1824	1824	1824	0
111	20240216	164800	229436985	1824	1824	1824	1824	0
112	20240216	164700	229436985	1824	1824	1824	1824	0
113	20240216	164600	229436985	1824	1824	1824	1824	0
114	20240216	164500	229436985	1824	1824	1824	1824	0
115	20240216	164400	229436985	1824	1824	1824	1824	0
116	20240216	164300	229436985	1824	1824	1824	1824	0
117	20240216	164200	229436985	1824	1824	1824	1824	0
118	20240216	164100	229436985	1824	1824	1824	1824	0
119	20240216	164000	229436985	1824	1824	1824	1824	0
120	20240216	163900	229436985	1824	1824	1824	1824	0
121	20240216	163800	229436985	1824	1824	1824	1824	0
122	20240216	163700	229436985	1824	1824	1824	1824	7052
123	20240216	163600	229436985	1824	1824	1824	1824	0
124	20240216	163500	229436985	1824	1824	1824	1824	0
125	20240216	163400	229436985	1824	1824	1824	1824	0
126	20240216	163300	229436985	1824	1824	1824	1824	0
127	20240216	163200	229436985	1824	1824	1824	1824	0
128	20240216	163100	229436985	1824	1824	1824	1824	0
129	20240216	163000	229436985	1824	1824	1824	1824	0
130	20240216	162900	229436985	1824	1824	1824	1824	0
131	20240216	162800	229436985	1824	1824	1824	1824	0
132	20240216	162700	229436985	1824	1824	1824	1824	0
133	20240216	162600	229436985	1824	1824	1824	1824	0
134	20240216	162500	229436985	1824	1824	1824	1824	0
135	20240216	162400	229436985	1824	1824	1824	1824	0
136	20240216	162300	229436985	1824	1824	1824	1824	0
137	20240216	162200	229436985	1824	1824	1824	1824	0
138	20240216	162100	229436985	1824	1824	1824	1824	0
139	20240216	162000	229436985	1824	1824	1824	1824	0
140	20240216	161900	229436985	1824	1824	1824	1824	0
141	20240216	161800	229436985	1824	1824	1824	1824	0
142	20240216	161700	229436985	1824	1824	1824	1824	0
143	20240216	161600	229436985	1824	1824	1824	1824	0
144	20240216	161500	229436985	1824	1824	1824	1824	0
145	20240216	161400	229436985	1824	1824	1824	1824	0
146	20240216	161300	229436985	1824	1824	1824	1824	0
147	20240216	161200	229436985	1824	1824	1824	1824	0
148	20240216	161100	229436985	1824	1824	1824	1824	0
149	20240216	161000	229436985	1824	1824	1824	1824	0
150	20240216	160900	229436985	1824	1824	1824	1824	0
151	20240216	160800	229436985	1824	1824	1824	1824	0
152	20240216	160700	229436985	1824	1824	1824	1824	7052
153	20240216	160600	229436985	1824	1824	1824	1824	0
154	20240216	160500	229436985	1824	1824	1824	1824	0
155	20240216	160400	229436985	1824	1824	1824	1824	0
156	20240216	160300	229436985	1824	1824	1824	1824	0
157	20240216	160200	229436985	1824	1824	1824	1824	0
158	20240216	160100	229436985	1824	1824	1824	1824	0
159	20240216	160000	229436985	1824	1824	1824	1824	0
160	20240216	155900	229436985	1824	1824	1824	1824	0
161	20240216	155800	229436985	1824	1824	1824	1824	0
162	20240216	155700	229436985	1824	1824	1824	1824	0
163	20240216	155600	229436985	1824	1824	1824	1824	0
164	20240216	155500	229436985	1824	1824	1824	1824	0
165	20240216	155400	229436985	1824	1824	1824	1824	0
166	20240216	155300	229436985	1824	1824	1824	1824	0
167	20240216	155200	229436985	1824	1824	1824	1824	0
168	20240216	155100	229436985	1824	1824	1824	1824	0
169	20240216	155000	229436985	1824	1824	1824	1824	0
170	20240216	154900	229436985	1824	1824	1824	1824	0
171	20240216	154800	229436985	1824	1824	1824	1824	0
172	20240216	154700	229436985	1824	1824	1824	1824	0
173	20240216	154600	229436985	1824	1824	1824	1824	0
174	20240216	154500	229436985	1824	1824	1824	1824	0
175	20240216	154400	229436985	1824	1824	1824	1824	0
176	20240216	154300	229436985	1824	1824	1824	1824	0
177	20240216	154200	229436985	1824	1824	1824	1824	0
178	20240216	154100	229436985	1824	1824	1824	1824	0
179	20240216	154000	229436985	1824	1824	1824	1824	0
180	20240216	153900	229436985	1824	1824	1824	1824	0
181	20240216	153800	229436985	1824	1824	1824	1824	0
182	20240216	153700	229436985	1824	1824	1824	1824	7052
183	20240216	153600	229436985	1824	1824	1824	1824	0
184	20240216	153500	229436985	1824	1824	1824	1824	0
185	20240216	153400	229436985	1824	1824	1824	1824	0
186	20240216	153300	229436985	1824	1824	1824	1824	0
187	20240216	153200	229436985	1824	1824	1824	1824	0
188	20240216	153100	229436985	1824	1824	1824	1824	0
189	20240216	153000	229436985	1824	1824	1824	1824	7052
190	20240216	152900	216574137	1822	1822	1822	1822	0
191	20240216	152800	216574137	1822	1822	1822	1822	0
192	20240216	152700	216574137	1822	1822	1822	1822	0
193	20240216	152600	216574137	1822	1822	1822	1822	0
194	20240216	152500	216574137	1822	1822	1822	1822	0
195	20240216	152400	216574137	1822	1822	1822	1822	0
196	20240216	152300	216574137	1822	1822	1822	1822	0
197	20240216	152200	216574137	1822	1822	1822	1822	0
198	20240216	152100	216574137	1822	1822	1822	1822	0
199	20240216	152000	216574137	1822	1822	1822	1822	0
200	20240216	151900	216574137	1822	1822	1822	1822	703
201	20240216	151800	215293271	1822	1822	1822	1822	10
202	20240216	151700	215275051	1821	1821	1821	1821	13
203	20240216	151600	215251378	1821	1821	1821	1821	12
204	20240216	151500	215229526	1821	1821	1821	1821	12
205	20240216	151400	215207674	1822	1822	1822	1821	220
206	20240216	151300	214806846	1822	1821	1822	1821	43
207	20240216	151200	214728535	1821	1822	1822	1821	40
208	20240216	151100	214655668	1821	1822	1822	1821	13
209	20240216	151000	214631994	1821	1822	1822	1821	44
210	20240216	150900	214551838	1821	1821	1822	1821	761
211	20240216	150800	213166052	1821	1821	1821	1821	12
212	20240216	150700	213144200	1821	1821	1821	1821	12
213	20240216	150600	213122348	1821	1821	1821	1821	24
214	20240216	150500	213078644	1822	1821	1822	1821	1003
215	20240216	150400	211251191	1821	1821	1821	1821	12
216	20240216	150300	211229339	1821	1822	1822	1821	13
217	20240216	150200	211205665	1821	1821	1821	1821	24
218	20240216	150100	211161961	1821	1821	1821	1821	13
219	20240216	150000	211138288	1821	1821	1821	1821	12
220	20240216	145900	211116436	1821	1821	1821	1821	24
221	20240216	145800	211072732	1821	1821	1821	1821	12
222	20240216	145700	211050880	1821	1822	1822	1821	14
223	20240216	145600	211025385	1821	1822	1822	1821	13
224	20240216	145500	211001711	1822	1821	1822	1821	25
225	20240216	145400	210956185	1821	1821	1821	1821	13
226	20240216	145300	210932512	1821	1821	1821	1821	62
227	20240216	145200	210819610	1821	1822	1822	1821	13
228	20240216	145100	210795936	1821	1821	1822	1821	25
229	20240216	145000	210750410	1821	1821	1821	1821	13
230	20240216	144900	210726737	1821	1821	1821	1821	12
231	20240216	144800	210704885	1821	1821	1821	1821	24
232	20240216	144700	210661181	1822	1822	1822	1822	840
233	20240216	144600	209130701	1822	1823	1823	1822	316
234	20240216	144500	208554749	1823	1823	1823	1823	5
235	20240216	144400	208545634	1823	1823	1823	1823	0
236	20240216	144300	208545634	1823	1823	1823	1823	0
237	20240216	144200	208545634	1823	1824	1824	1823	1029
238	20240216	144100	206669737	1824	1824	1824	1824	5
239	20240216	144000	206660617	1823	1823	1823	1823	0
240	20240216	143900	206660617	1823	1823	1823	1823	20
241	20240216	143800	206624157	1823	1823	1823	1823	0
242	20240216	143700	206624157	1823	1823	1823	1823	2023
243	20240216	143600	202936228	1823	1823	1823	1823	9
244	20240216	143500	202919821	1823	1823	1823	1823	0
245	20240216	143400	202919821	1823	1823	1823	1823	1001
246	20240216	143300	201094998	1823	1823	1823	1823	0
247	20240216	143200	201094998	1823	1823	1823	1823	0
248	20240216	143100	201094998	1823	1823	1823	1823	1
249	20240216	143000	201093175	1823	1823	1823	1823	1
250	20240216	142900	201091352	1823	1823	1823	1823	0
251	20240216	142800	201091352	1823	1823	1823	1823	7
252	20240216	142700	201078591	1823	1823	1823	1823	0
253	20240216	142600	201078591	1823	1823	1823	1823	1
254	20240216	142500	201076768	1823	1823	1823	1823	1
255	20240216	142400	201074945	1823	1823	1823	1823	200
256	20240216	142300	200710345	1822	1822	1822	1822	532
257	20240216	142200	199741041	1822	1822	1822	1822	161
258	20240216	142100	199447699	1822	1822	1822	1822	6
259	20240216	142000	199436767	1822	1822	1822	1822	6
260	20240216	141900	199425835	1822	1822	1822	1822	0
261	20240216	141800	199425835	1822	1822	1822	1822	0
262	20240216	141700	199425835	1822	1822	1822	1822	2
263	20240216	141600	199422191	1822	1822	1822	1822	0
264	20240216	141500	199422191	1822	1822	1822	1822	5
265	20240216	141400	199413081	1821	1821	1821	1821	0
266	20240216	141300	199413081	1821	1821	1821	1821	0
267	20240216	141200	199413081	1821	1821	1821	1821	501
268	20240216	141100	198500760	1821	1821	1821	1821	1
269	20240216	141000	198498939	1822	1822	1822	1822	50
270	20240216	140900	198407839	1822	1822	1822	1822	500
271	20240216	140800	197496839	1822	1822	1822	1822	0
272	20240216	140700	197496839	1822	1822	1822	1822	0
273	20240216	140600	197496839	1822	1822	1822	1822	1
274	20240216	140500	197495017	1821	1822	1822	1821	301
275	20240216	140400	196946895	1821	1821	1821	1821	28
276	20240216	140300	196895907	1822	1822	1822	1822	0
277	20240216	140200	196895907	1822	1822	1822	1822	0
278	20240216	140100	196895907	1822	1822	1822	1822	1
279	20240216	140000	196894085	1822	1822	1822	1822	301
280	20240216	135900	196345663	1822	1822	1822	1822	0
281	20240216	135800	196345663	1822	1822	1822	1822	500
282	20240216	135700	195434663	1822	1822	1822	1822	0
283	20240216	135600	195434663	1822	1822	1822	1822	1
284	20240216	135500	195432841	1822	1822	1822	1822	0
285	20240216	135400	195432841	1822	1822	1822	1822	0
286	20240216	135300	195432841	1822	1822	1822	1822	0
287	20240216	135200	195432841	1822	1822	1822	1822	391
288	20240216	135100	194720439	1822	1823	1823	1822	30
289	20240216	135000	194665778	1824	1824	1824	1824	0
290	20240216	134900	194665778	1824	1824	1824	1824	0
291	20240216	134800	194665778	1824	1824	1824	1824	30
292	20240216	134700	194611058	1824	1824	1824	1824	0
293	20240216	134600	194611058	1824	1824	1824	1824	0
294	20240216	134500	194611058	1824	1822	1824	1822	1616
295	20240216	134400	191666666	1823	1823	1823	1823	51
296	20240216	134300	191573693	1824	1824	1824	1824	1
297	20240216	134200	191571869	1824	1824	1824	1824	100
298	20240216	134100	191389469	1824	1824	1824	1824	0
299	20240216	134000	191389469	1824	1824	1824	1824	1
300	20240216	133900	191387645	1824	1824	1824	1824	0
301	20240216	133800	191387645	1824	1824	1824	1824	1
302	20240216	133700	191385821	1824	1824	1824	1824	0
303	20240216	133600	191385821	1824	1824	1824	1824	261
304	20240216	133500	190909757	1823	1823	1823	1823	0
305	20240216	133400	190909757	1823	1823	1823	1823	0
306	20240216	133300	190909757	1823	1823	1823	1823	0
307	20240216	133200	190909757	1823	1823	1823	1823	3000
308	20240216	133100	185440757	1823	1823	1823	1823	400
309	20240216	133000	184711557	1824	1824	1824	1824	0
310	20240216	132900	184711557	1824	1823	1824	1823	1001
311	20240216	132800	182886733	1823	1823	1823	1823	0
312	20240216	132700	182886733	1823	1823	1823	1823	0
313	20240216	132600	182886733	1823	1824	1824	1823	610
314	20240216	132500	181774403	1824	1824	1824	1824	200
315	20240216	132400	181409603	1824	1824	1824	1824	0
316	20240216	132300	181409603	1824	1824	1824	1824	1
317	20240216	132200	181407779	1823	1823	1823	1823	1
318	20240216	132100	181405956	1823	1823	1823	1823	123
319	20240216	132000	181181727	1822	1822	1822	1822	6
320	20240216	131900	181170795	1823	1823	1823	1823	0
321	20240216	131800	181170795	1823	1823	1823	1823	406
322	20240216	131700	180430657	1823	1823	1823	1823	144
323	20240216	131600	180168145	1823	1823	1823	1823	0
324	20240216	131500	180168145	1823	1823	1823	1823	0
325	20240216	131400	180168145	1823	1823	1823	1823	4
326	20240216	131300	180160853	1822	1822	1822	1822	555
327	20240216	131200	179149643	1822	1823	1823	1822	2493
328	20240216	131100	174607396	1822	1822	1822	1822	138
329	20240216	131000	174355960	1821	1821	1821	1821	0
330	20240216	130900	174355960	1821	1821	1821	1821	0
331	20240216	130800	174355960	1821	1821	1821	1821	1
332	20240216	130700	174354139	1821	1821	1821	1821	0
333	20240216	130600	174354139	1821	1821	1821	1821	1
334	20240216	130500	174352318	1821	1821	1821	1821	120
335	20240216	130400	174133798	1821	1821	1821	1821	1
336	20240216	130300	174131977	1820	1820	1820	1820	0
337	20240216	130200	174131977	1820	1820	1820	1820	0
338	20240216	130100	174131977	1820	1820	1820	1820	0
339	20240216	130000	174131977	1820	1820	1820	1820	0
340	20240216	125900	174131977	1820	1820	1820	1820	0
341	20240216	125800	174131977	1820	1820	1820	1820	0
342	20240216	125700	174131977	1820	1820	1820	1820	2
343	20240216	125600	174128337	1820	1820	1820	1820	3
344	20240216	125500	174122877	1820	1820	1820	1820	0
345	20240216	125400	174122877	1820	1820	1820	1820	72
346	20240216	125300	173991837	1820	1820	1820	1820	1
347	20240216	125200	173990017	1820	1820	1820	1819	26
348	20240216	125100	173942699	1820	1820	1820	1820	3
349	20240216	125000	173937239	1819	1819	1819	1819	0
350	20240216	124900	173937239	1819	1819	1819	1819	872
351	20240216	124800	172351071	1819	1819	1819	1819	0
352	20240216	124700	172351071	1819	1819	1819	1819	1
353	20240216	124600	172349252	1819	1819	1819	1819	1
354	20240216	124500	172347433	1819	1819	1819	1819	4
355	20240216	124400	172340157	1818	1818	1818	1818	0
356	20240216	124300	172340157	1818	1818	1818	1818	0
357	20240216	124200	172340157	1818	1818	1818	1818	5
358	20240216	124100	172331067	1817	1817	1817	1817	0
359	20240216	124000	172331067	1817	1822	1822	1817	7443
360	20240216	123900	158798356	1823	1823	1823	1823	0
361	20240216	123800	158798356	1823	1823	1823	1823	0
362	20240216	123700	158798356	1823	1823	1823	1823	0
363	20240216	123600	158798356	1823	1823	1823	1823	1
364	20240216	123500	158796533	1823	1823	1823	1823	0
365	20240216	123400	158796533	1823	1823	1823	1823	0
366	20240216	123300	158796533	1823	1823	1823	1823	0
367	20240216	123200	158796533	1823	1823	1823	1823	20
368	20240216	123100	158760073	1823	1823	1823	1823	60
369	20240216	123000	158650693	1823	1823	1823	1823	1
370	20240216	122900	158648870	1823	1823	1823	1823	50
371	20240216	122800	158557720	1823	1822	1823	1822	406
372	20240216	122700	157817649	1823	1823	1823	1823	0
373	20240216	122600	157817649	1823	1823	1823	1823	0
374	20240216	122500	157817649	1823	1823	1823	1823	0
375	20240216	122400	157817649	1823	1823	1823	1823	0
376	20240216	122300	157817649	1823	1823	1823	1823	3
377	20240216	122200	157812180	1821	1821	1821	1821	0
378	20240216	122100	157812180	1821	1821	1821	1821	1
379	20240216	122000	157810359	1824	1824	1824	1824	0
380	20240216	121900	157810359	1824	1824	1824	1824	300
381	20240216	121800	157263159	1824	1822	1824	1822	1072
382	20240216	121700	155309883	1822	1822	1822	1822	0
383	20240216	121600	155309883	1822	1822	1822	1822	1
384	20240216	121500	155308061	1821	1822	1822	1821	694
385	20240216	121400	154044093	1822	1823	1823	1822	2615
386	20240216	121300	149276949	1825	1825	1825	1825	100
387	20240216	121200	149094449	1825	1825	1825	1825	1
388	20240216	121100	149092624	1825	1825	1825	1825	8
389	20240216	121000	149078024	1824	1824	1824	1824	3185
390	20240216	120900	143268584	1825	1825	1825	1825	340
391	20240216	120800	142648084	1825	1825	1825	1825	46
392	20240216	120700	142564134	1826	1826	1826	1826	0
393	20240216	120600	142564134	1826	1826	1826	1826	424
394	20240216	120500	141789910	1825	1825	1825	1825	0
395	20240216	120400	141789910	1825	1825	1825	1825	0
396	20240216	120300	141789910	1825	1825	1825	1825	0
397	20240216	120200	141789910	1825	1825	1825	1825	0
398	20240216	120100	141789910	1825	1825	1825	1825	0
399	20240216	120000	141789910	1825	1825	1825	1825	0
400	20240216	115900	141789910	1825	1825	1825	1825	0
401	20240216	115800	141789910	1825	1825	1825	1825	0
402	20240216	115700	141789910	1825	1825	1825	1825	0
403	20240216	115600	141789910	1825	1825	1825	1825	0
404	20240216	115500	141789910	1825	1825	1825	1825	0
405	20240216	115400	141789910	1825	1825	1825	1825	0
406	20240216	115300	141789910	1825	1825	1825	1825	0
407	20240216	115200	141789910	1825	1825	1825	1825	1
408	20240216	115100	141788085	1825	1825	1825	1825	36
409	20240216	115000	141722385	1826	1826	1826	1826	100
410	20240216	114900	141539785	1826	1826	1826	1826	0
411	20240216	114800	141539785	1826	1826	1826	1826	0
412	20240216	114700	141539785	1826	1826	1826	1826	303
413	20240216	114600	140986507	1826	1826	1826	1826	0
414	20240216	114500	140986507	1826	1826	1826	1826	301
415	20240216	114400	140436881	1826	1826	1826	1826	0
416	20240216	114300	140436881	1826	1826	1826	1826	0
417	20240216	114200	140436881	1826	1826	1826	1826	22
418	20240216	114100	140396709	1826	1826	1826	1826	0
419	20240216	114000	140396709	1826	1826	1826	1826	0
420	20240216	113900	140396709	1826	1826	1826	1826	500
421	20240216	113800	139483709	1826	1826	1826	1826	99
422	20240216	113700	139302935	1825	1825	1825	1825	10
423	20240216	113600	139284685	1826	1826	1826	1826	0
424	20240216	113500	139284685	1826	1825	1826	1825	207
425	20240216	113400	138906709	1826	1826	1826	1826	0
426	20240216	113300	138906709	1826	1826	1826	1826	1
427	20240216	113200	138904883	1825	1825	1825	1825	391
428	20240216	113100	138191308	1826	1826	1826	1826	0
429	20240216	113000	138191308	1826	1826	1826	1826	0
430	20240216	112900	138191308	1826	1826	1826	1826	0
431	20240216	112800	138191308	1826	1826	1826	1826	1
432	20240216	112700	138189482	1826	1826	1826	1826	0
433	20240216	112600	138189482	1826	1826	1826	1826	0
434	20240216	112500	138189482	1826	1826	1826	1826	0
435	20240216	112400	138189482	1826	1826	1826	1826	1
436	20240216	112300	138187656	1825	1825	1825	1825	261
437	20240216	112200	137711331	1825	1825	1825	1825	0
438	20240216	112100	137711331	1825	1825	1825	1825	0
439	20240216	112000	137711331	1825	1825	1825	1825	0
440	20240216	111900	137711331	1825	1825	1825	1825	0
441	20240216	111800	137711331	1825	1825	1825	1825	11
442	20240216	111700	137691256	1823	1823	1823	1823	0
443	20240216	111600	137691256	1823	1823	1823	1823	130
444	20240216	111500	137454266	1823	1823	1823	1823	1
445	20240216	111400	137452443	1822	1822	1822	1822	0
446	20240216	111300	137452443	1822	1822	1822	1822	261
447	20240216	111200	136976901	1822	1822	1822	1822	0
448	20240216	111100	136976901	1822	1822	1822	1822	1
449	20240216	111000	136975079	1822	1822	1822	1822	0
450	20240216	110900	136975079	1822	1822	1822	1822	0
451	20240216	110800	136975079	1822	1822	1822	1822	28
452	20240216	110700	136924063	1822	1822	1822	1822	1
453	20240216	110600	136922241	1818	1818	1818	1818	0
454	20240216	110500	136922241	1818	1818	1818	1818	0
455	20240216	110400	136922241	1818	1818	1818	1818	0
456	20240216	110300	136922241	1818	1818	1818	1818	0
457	20240216	110200	136922241	1818	1818	1818	1818	0
458	20240216	110100	136922241	1818	1818	1818	1818	0
459	20240216	110000	136922241	1818	1821	1821	1818	3321
460	20240216	105900	130883112	1822	1822	1822	1822	414
461	20240216	105800	130128804	1822	1823	1823	1822	400
462	20240216	105700	129399895	1823	1823	1823	1823	0
463	20240216	105600	129399895	1823	1823	1823	1823	1
464	20240216	105500	129398072	1825	1826	1826	1825	1278
465	20240216	105400	127065721	1826	1826	1826	1826	66
466	20240216	105300	126945205	1825	1825	1825	1825	154
467	20240216	105200	126664155	1825	1825	1825	1825	15
468	20240216	105100	126636780	1825	1825	1825	1825	504
469	20240216	105000	125716980	1825	1823	1825	1823	700
470	20240216	104900	124440776	1823	1823	1823	1823	0
471	20240216	104800	124440776	1823	1823	1823	1823	200
472	20240216	104700	124076176	1823	1823	1823	1823	625
473	20240216	104600	122936801	1823	1823	1823	1823	1
474	20240216	104500	122934978	1823	1823	1823	1823	18
475	20240216	104400	122902164	1822	1821	1822	1821	1000
476	20240216	104300	121080308	1821	1821	1821	1821	0
477	20240216	104200	121080308	1821	1821	1821	1821	0
478	20240216	104100	121080308	1821	1821	1821	1821	0
479	20240216	104000	121080308	1821	1821	1821	1821	0
480	20240216	103900	121080308	1821	1821	1821	1821	431
481	20240216	103800	120295457	1822	1822	1822	1822	0
482	20240216	103700	120295457	1822	1822	1822	1822	0
483	20240216	103600	120295457	1822	1822	1822	1822	0
484	20240216	103500	120295457	1822	1822	1822	1822	1
485	20240216	103400	120293635	1823	1823	1823	1823	1
486	20240216	103300	120291812	1823	1823	1823	1823	10
487	20240216	103200	120273582	1823	1823	1823	1823	0
488	20240216	103100	120273582	1823	1821	1823	1821	122
489	20240216	103000	120051414	1821	1821	1821	1821	15
490	20240216	102900	120024099	1821	1821	1821	1821	0
491	20240216	102800	120024099	1821	1821	1821	1821	25
492	20240216	102700	119978574	1821	1820	1821	1820	400
493	20240216	102600	119250316	1819	1819	1819	1819	59
494	20240216	102500	119142995	1820	1820	1820	1820	947
495	20240216	102400	117419455	1820	1820	1820	1820	0
496	20240216	102300	117419455	1820	1820	1820	1820	1
497	20240216	102200	117417635	1820	1820	1820	1820	0
498	20240216	102100	117417635	1820	1821	1821	1820	605
499	20240216	102000	116316485	1821	1821	1821	1821	3
500	20240216	101900	116311022	1821	1821	1821	1821	16
501	20240216	101800	116281886	1821	1821	1821	1821	0
502	20240216	101700	116281886	1821	1820	1821	1820	291
503	20240216	101600	115752238	1823	1823	1823	1823	101
504	20240216	101500	115568115	1823	1820	1823	1820	2
505	20240216	101400	115564472	1819	1819	1819	1819	1
506	20240216	101300	115562653	1829	1820	1829	1820	8502
507	20240216	101200	100043947	1820	1820	1820	1820	1
508	20240216	101100	100042127	1820	1819	1820	1819	510
509	20240216	101000	99113946	1819	1819	1819	1819	206
510	20240216	100900	98739232	1819	1819	1819	1819	10
511	20240216	100800	98721042	1819	1819	1819	1819	0
512	20240216	100700	98721042	1819	1819	1819	1819	6
513	20240216	100600	98710128	1818	1818	1818	1818	0
514	20240216	100500	98710128	1818	1819	1819	1818	13
515	20240216	100400	98686484	1819	1819	1819	1819	0
516	20240216	100300	98686484	1819	1818	1819	1818	411
517	20240216	100200	97939155	1819	1819	1819	1819	15
518	20240216	100100	97911870	1819	1819	1819	1819	1
519	20240216	100000	97910051	1819	1819	1819	1819	0
520	20240216	095900	97910051	1819	1819	1819	1819	0
521	20240216	095800	97910051	1819	1819	1819	1819	109
522	20240216	095700	97711780	1819	1819	1819	1819	1
523	20240216	095600	97709961	1819	1819	1819	1819	0
524	20240216	095500	97709961	1819	1819	1819	1819	0
525	20240216	095400	97709961	1819	1819	1819	1819	0
526	20240216	095300	97709961	1819	1820	1820	1819	1264
527	20240216	095200	95410743	1820	1816	1820	1816	1775
528	20240216	095100	92184217	1816	1816	1816	1816	4
529	20240216	095000	92176953	1816	1816	1816	1816	6
530	20240216	094900	92166057	1816	1815	1816	1815	769
531	20240216	094800	90770045	1815	1815	1815	1815	20
532	20240216	094700	90733745	1815	1815	1815	1815	52
533	20240216	094600	90639365	1815	1815	1815	1815	1001
534	20240216	094500	88822550	1814	1815	1815	1814	2
535	20240216	094400	88818921	1814	1814	1814	1814	0
536	20240216	094300	88818921	1814	1814	1814	1814	149
537	20240216	094200	88548635	1814	1814	1814	1814	6
538	20240216	094100	88537751	1812	1814	1814	1812	308
539	20240216	094000	87979599	1814	1814	1814	1814	33
540	20240216	093900	87919737	1814	1814	1814	1814	306
541	20240216	093800	87364653	1813	1812	1814	1812	1974
542	20240216	093700	83785792	1813	1813	1813	1812	54
543	20240216	093600	83687892	1813	1812	1813	1812	22
544	20240216	093500	83648017	1812	1812	1812	1812	47
545	20240216	093400	83562853	1813	1812	1813	1812	265
546	20240216	093300	83082502	1813	1811	1813	1811	1034
547	20240216	093200	81209647	1812	1812	1813	1811	1528
548	20240216	093100	78440951	1813	1812	1813	1812	85
549	20240216	093000	78286868	1812	1813	1813	1812	520
550	20240216	092900	77344276	1812	1812	1813	1812	55
551	20240216	092800	77244566	1813	1812	1813	1812	18
552	20240216	092700	77211940	1812	1813	1813	1812	66
553	20240216	092600	77092296	1812	1813	1813	1812	166
554	20240216	092500	76791503	1812	1813	1813	1812	183
555	20240216	092400	76459886	1813	1813	1813	1812	8
556	20240216	092300	76445385	1813	1812	1813	1812	22
557	20240216	092200	76405503	1813	1812	1813	1812	62
558	20240216	092100	76293157	1812	1813	1813	1812	59
559	20240216	092000	76186193	1813	1813	1813	1813	5
560	20240216	091900	76177128	1813	1813	1813	1813	19
561	20240216	091800	76142681	1814	1813	1814	1813	124
562	20240216	091700	75917746	1814	1814	1814	1814	42
563	20240216	091600	75841558	1815	1814	1815	1814	211
564	20240216	091500	75458802	1813	1814	1814	1813	115
565	20240216	091400	75250216	1814	1815	1815	1814	527
566	20240216	091300	74294235	1815	1814	1815	1814	61
567	20240216	091200	74183579	1814	1814	1814	1814	100
568	20240216	091100	74002179	1814	1816	1816	1806	2270
569	20240216	091000	69890104	1815	1815	1815	1815	9
570	20240216	090900	69873769	1815	1819	1819	1815	127
571	20240216	090800	69643236	1815	1815	1815	1814	117
572	20240216	090700	69430882	1815	1816	1816	1815	3349
573	20240216	090600	63352446	1823	1823	1823	1823	0
574	20240216	090500	63352446	1823	1819	1823	1805	17235
575	20240216	090400	32144609	1823	1820	1823	1820	1102
576	20240216	090300	30138963	1825	1817	1825	1817	6
577	20240216	090200	30128050	1815	1815	1815	1814	5696
578	20240216	090100	19790057	1816	1824	1824	1816	306
579	20240216	090000	19231977	1820	1815	1820	1815	10596