KissMeData/002700/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183700	248984991	1824	1824	1824	1824	7619
3	20240219	183600	248984991	1824	1824	1824	1824	0
4	20240219	183500	248984991	1824	1824	1824	1824	0
5	20240219	183400	248984991	1824	1824	1824	1824	0
6	20240219	183300	248984991	1824	1824	1824	1824	0
7	20240219	183200	248984991	1824	1824	1824	1824	0
8	20240219	183100	248984991	1824	1824	1824	1824	0
9	20240219	183000	248984991	1824	1824	1824	1824	0
10	20240219	182900	248984991	1824	1824	1824	1824	0
11	20240219	182800	248984991	1824	1824	1824	1824	0
12	20240219	182700	248984991	1824	1824	1824	1824	0
13	20240219	182600	248984991	1824	1824	1824	1824	0
14	20240219	182500	248984991	1824	1824	1824	1824	0
15	20240219	182400	248984991	1824	1824	1824	1824	0
16	20240219	182300	248984991	1824	1824	1824	1824	0
17	20240219	182200	248984991	1824	1824	1824	1824	0
18	20240219	182100	248984991	1824	1824	1824	1824	0
19	20240219	182000	248984991	1824	1824	1824	1824	0
20	20240219	181900	248984991	1824	1824	1824	1824	0
21	20240219	181800	248984991	1824	1824	1824	1824	0
22	20240219	181700	248984991	1824	1824	1824	1824	0
23	20240219	181600	248984991	1824	1824	1824	1824	0
24	20240219	181500	248984991	1824	1824	1824	1824	0
25	20240219	181400	248984991	1824	1824	1824	1824	0
26	20240219	181300	248984991	1824	1824	1824	1824	0
27	20240219	181200	248984991	1824	1824	1824	1824	0
28	20240219	181100	248984991	1824	1824	1824	1824	0
29	20240219	181000	248984991	1824	1824	1824	1824	0
30	20240219	180900	248984991	1824	1824	1824	1824	0
31	20240219	180800	248984991	1824	1824	1824	1824	0
32	20240219	180700	248984991	1824	1824	1824	1824	7619
33	20240219	180600	248984991	1824	1824	1824	1824	0
34	20240219	180500	248984991	1824	1824	1824	1824	0
35	20240219	180400	248984991	1824	1824	1824	1824	0
36	20240219	180300	248984991	1824	1824	1824	1824	0
37	20240219	180200	248984991	1824	1824	1824	1824	0
38	20240219	180100	248984991	1824	1824	1824	1824	0
39	20240219	180000	248984991	1824	1824	1824	1824	0
40	20240219	175900	248984991	1824	1824	1824	1824	0
41	20240219	175800	248984991	1824	1824	1824	1824	0
42	20240219	175700	248984991	1824	1824	1824	1824	0
43	20240219	175600	248984991	1824	1824	1824	1824	0
44	20240219	175500	248984991	1824	1824	1824	1824	0
45	20240219	175400	248984991	1824	1824	1824	1824	0
46	20240219	175300	248984991	1824	1824	1824	1824	0
47	20240219	175200	248984991	1824	1824	1824	1824	0
48	20240219	175100	248984991	1824	1824	1824	1824	0
49	20240219	175000	248984991	1824	1824	1824	1824	0
50	20240219	174900	248984991	1824	1824	1824	1824	0
51	20240219	174800	248984991	1824	1824	1824	1824	0
52	20240219	174700	248984991	1824	1824	1824	1824	0
53	20240219	174600	248984991	1824	1824	1824	1824	0
54	20240219	174500	248984991	1824	1824	1824	1824	0
55	20240219	174400	248984991	1824	1824	1824	1824	0
56	20240219	174300	248984991	1824	1824	1824	1824	0
57	20240219	174200	248984991	1824	1824	1824	1824	0
58	20240219	174100	248984991	1824	1824	1824	1824	0
59	20240219	174000	248984991	1824	1824	1824	1824	0
60	20240219	173900	248984991	1824	1824	1824	1824	0
61	20240219	173800	248984991	1824	1824	1824	1824	0
62	20240219	173700	248984991	1824	1824	1824	1824	7619
63	20240219	173600	248984991	1824	1824	1824	1824	0
64	20240219	173500	248984991	1824	1824	1824	1824	0
65	20240219	173400	248984991	1824	1824	1824	1824	0
66	20240219	173300	248984991	1824	1824	1824	1824	0
67	20240219	173200	248984991	1824	1824	1824	1824	0
68	20240219	173100	248984991	1824	1824	1824	1824	0
69	20240219	173000	248984991	1824	1824	1824	1824	0
70	20240219	172900	248984991	1824	1824	1824	1824	0
71	20240219	172800	248984991	1824	1824	1824	1824	0
72	20240219	172700	248984991	1824	1824	1824	1824	0
73	20240219	172600	248984991	1824	1824	1824	1824	0
74	20240219	172500	248984991	1824	1824	1824	1824	0
75	20240219	172400	248984991	1824	1824	1824	1824	0
76	20240219	172300	248984991	1824	1824	1824	1824	0
77	20240219	172200	248984991	1824	1824	1824	1824	0
78	20240219	172100	248984991	1824	1824	1824	1824	0
79	20240219	172000	248984991	1824	1824	1824	1824	0
80	20240219	171900	248984991	1824	1824	1824	1824	0
81	20240219	171800	248984991	1824	1824	1824	1824	0
82	20240219	171700	248984991	1824	1824	1824	1824	0
83	20240219	171600	248984991	1824	1824	1824	1824	0
84	20240219	171500	248984991	1824	1824	1824	1824	0
85	20240219	171400	248984991	1824	1824	1824	1824	0
86	20240219	171300	248984991	1824	1824	1824	1824	0
87	20240219	171200	248984991	1824	1824	1824	1824	0
88	20240219	171100	248984991	1824	1824	1824	1824	0
89	20240219	171000	248984991	1824	1824	1824	1824	0
90	20240219	170900	248984991	1824	1824	1824	1824	0
91	20240219	170800	248984991	1824	1824	1824	1824	0
92	20240219	170700	248984991	1824	1824	1824	1824	7619
93	20240219	170600	248984991	1824	1824	1824	1824	0
94	20240219	170500	248984991	1824	1824	1824	1824	0
95	20240219	170400	248984991	1824	1824	1824	1824	0
96	20240219	170300	248984991	1824	1824	1824	1824	0
97	20240219	170200	248984991	1824	1824	1824	1824	0
98	20240219	170100	248984991	1824	1824	1824	1824	0
99	20240219	170000	248984991	1824	1824	1824	1824	0
100	20240219	165900	248984991	1824	1824	1824	1824	0
101	20240219	165800	248984991	1824	1824	1824	1824	0
102	20240219	165700	248984991	1824	1824	1824	1824	0
103	20240219	165600	248984991	1824	1824	1824	1824	0
104	20240219	165500	248984991	1824	1824	1824	1824	0
105	20240219	165400	248984991	1824	1824	1824	1824	0
106	20240219	165300	248984991	1824	1824	1824	1824	0
107	20240219	165200	248984991	1824	1824	1824	1824	0
108	20240219	165100	248984991	1824	1824	1824	1824	0
109	20240219	165000	248984991	1824	1824	1824	1824	0
110	20240219	164900	248984991	1824	1824	1824	1824	0
111	20240219	164800	248984991	1824	1824	1824	1824	0
112	20240219	164700	248984991	1824	1824	1824	1824	0
113	20240219	164600	248984991	1824	1824	1824	1824	0
114	20240219	164500	248984991	1824	1824	1824	1824	0
115	20240219	164400	248984991	1824	1824	1824	1824	0
116	20240219	164300	248984991	1824	1824	1824	1824	0
117	20240219	164200	248984991	1824	1824	1824	1824	0
118	20240219	164100	248984991	1824	1824	1824	1824	0
119	20240219	164000	248984991	1824	1824	1824	1824	0
120	20240219	163900	248984991	1824	1824	1824	1824	0
121	20240219	163800	248984991	1824	1824	1824	1824	0
122	20240219	163700	248984991	1824	1824	1824	1824	7619
123	20240219	163600	248984991	1824	1824	1824	1824	0
124	20240219	163500	248984991	1824	1824	1824	1824	0
125	20240219	163400	248984991	1824	1824	1824	1824	0
126	20240219	163300	248984991	1824	1824	1824	1824	0
127	20240219	163200	248984991	1824	1824	1824	1824	0
128	20240219	163100	248984991	1824	1824	1824	1824	0
129	20240219	163000	248984991	1824	1824	1824	1824	0
130	20240219	162900	248984991	1824	1824	1824	1824	0
131	20240219	162800	248984991	1824	1824	1824	1824	0
132	20240219	162700	248984991	1824	1824	1824	1824	0
133	20240219	162600	248984991	1824	1824	1824	1824	0
134	20240219	162500	248984991	1824	1824	1824	1824	0
135	20240219	162400	248984991	1824	1824	1824	1824	0
136	20240219	162300	248984991	1824	1824	1824	1824	0
137	20240219	162200	248984991	1824	1824	1824	1824	0
138	20240219	162100	248984991	1824	1824	1824	1824	0
139	20240219	162000	248984991	1824	1824	1824	1824	0
140	20240219	161900	248984991	1824	1824	1824	1824	0
141	20240219	161800	248984991	1824	1824	1824	1824	0
142	20240219	161700	248984991	1824	1824	1824	1824	0
143	20240219	161600	248984991	1824	1824	1824	1824	0
144	20240219	161500	248984991	1824	1824	1824	1824	0
145	20240219	161400	248984991	1824	1824	1824	1824	0
146	20240219	161300	248984991	1824	1824	1824	1824	0
147	20240219	161200	248984991	1824	1824	1824	1824	0
148	20240219	161100	248984991	1824	1824	1824	1824	0
149	20240219	161000	248984991	1824	1824	1824	1824	0
150	20240219	160900	248984991	1824	1824	1824	1824	0
151	20240219	160800	248984991	1824	1824	1824	1824	0
152	20240219	160700	248984991	1824	1824	1824	1824	7619
153	20240219	160600	248984991	1824	1824	1824	1824	0
154	20240219	160500	248984991	1824	1824	1824	1824	0
155	20240219	160400	248984991	1824	1824	1824	1824	0
156	20240219	160300	248984991	1824	1824	1824	1824	0
157	20240219	160200	248984991	1824	1824	1824	1824	0
158	20240219	160100	248984991	1824	1824	1824	1824	0
159	20240219	160000	248984991	1824	1824	1824	1824	0
160	20240219	155900	248984991	1824	1824	1824	1824	0
161	20240219	155800	248984991	1824	1824	1824	1824	0
162	20240219	155700	248984991	1824	1824	1824	1824	0
163	20240219	155600	248984991	1824	1824	1824	1824	0
164	20240219	155500	248984991	1824	1824	1824	1824	0
165	20240219	155400	248984991	1824	1824	1824	1824	0
166	20240219	155300	248984991	1824	1824	1824	1824	0
167	20240219	155200	248984991	1824	1824	1824	1824	0
168	20240219	155100	248984991	1824	1824	1824	1824	0
169	20240219	155000	248984991	1824	1824	1824	1824	0
170	20240219	154900	248984991	1824	1824	1824	1824	0
171	20240219	154800	248984991	1824	1824	1824	1824	0
172	20240219	154700	248984991	1824	1824	1824	1824	0
173	20240219	154600	248984991	1824	1824	1824	1824	0
174	20240219	154500	248984991	1824	1824	1824	1824	0
175	20240219	154400	248984991	1824	1824	1824	1824	0
176	20240219	154300	248984991	1824	1824	1824	1824	0
177	20240219	154200	248984991	1824	1824	1824	1824	0
178	20240219	154100	248984991	1824	1824	1824	1824	0
179	20240219	154000	248984991	1824	1824	1824	1824	0
180	20240219	153900	248984991	1824	1824	1824	1824	0
181	20240219	153800	248984991	1824	1824	1824	1824	0
182	20240219	153700	248984991	1824	1824	1824	1824	7619
183	20240219	153600	248984991	1824	1824	1824	1824	0
184	20240219	153500	248984991	1824	1824	1824	1824	0
185	20240219	153400	248984991	1824	1824	1824	1824	0
186	20240219	153300	248984991	1824	1824	1824	1824	0
187	20240219	153200	248984991	1824	1824	1824	1824	0
188	20240219	153100	248984991	1824	1824	1824	1824	0
189	20240219	153000	248984991	1824	1824	1824	1824	7619
190	20240219	152900	235087935	1825	1825	1825	1825	0
191	20240219	152800	235087935	1825	1825	1825	1825	0
192	20240219	152700	235087935	1825	1825	1825	1825	0
193	20240219	152600	235087935	1825	1825	1825	1825	0
194	20240219	152500	235087935	1825	1825	1825	1825	0
195	20240219	152400	235087935	1825	1825	1825	1825	0
196	20240219	152300	235087935	1825	1825	1825	1825	0
197	20240219	152200	235087935	1825	1825	1825	1825	0
198	20240219	152100	235087935	1825	1825	1825	1825	0
199	20240219	152000	235087935	1825	1825	1825	1825	0
200	20240219	151900	235087935	1825	1826	1826	1825	1405
201	20240219	151800	232522579	1826	1826	1826	1826	18
202	20240219	151700	232489711	1827	1826	1827	1826	222
203	20240219	151600	232084118	1826	1826	1826	1826	1
204	20240219	151500	232082292	1826	1826	1826	1826	2
205	20240219	151400	232078640	1827	1826	1827	1826	3
206	20240219	151300	232073161	1826	1826	1826	1826	31
207	20240219	151200	232016555	1827	1826	1827	1826	4
208	20240219	151100	232009250	1826	1826	1826	1826	1
209	20240219	151000	232007424	1827	1827	1827	1826	22
210	20240219	150900	231967232	1827	1828	1828	1826	2130
211	20240219	150800	228075343	1827	1827	1827	1827	2
212	20240219	150700	228071689	1827	1827	1828	1827	19
213	20240219	150600	228036970	1827	1828	1828	1827	314
214	20240219	150500	227462992	1827	1827	1827	1827	1
215	20240219	150400	227461165	1827	1827	1827	1827	3
216	20240219	150300	227455684	1827	1827	1827	1827	13
217	20240219	150200	227431933	1827	1827	1828	1827	36
218	20240219	150100	227366160	1828	1827	1828	1827	117
219	20240219	150000	227152399	1827	1827	1827	1827	17
220	20240219	145900	227121340	1827	1827	1827	1827	1
221	20240219	145800	227119513	1828	1828	1828	1827	458
222	20240219	145700	226282491	1827	1827	1827	1827	1
223	20240219	145600	226280664	1827	1827	1827	1827	2
224	20240219	145500	226277010	1827	1828	1828	1827	3
225	20240219	145400	226271527	1827	1827	1827	1827	2
226	20240219	145300	226267873	1828	1828	1828	1827	4
227	20240219	145200	226260562	1828	1827	1828	1827	8
228	20240219	145100	226245940	1828	1827	1828	1827	12
229	20240219	145000	226224005	1828	1828	1828	1828	753
230	20240219	144900	224847521	1829	1829	1829	1829	0
231	20240219	144800	224847521	1829	1829	1829	1829	50
232	20240219	144700	224756071	1829	1829	1829	1829	5
233	20240219	144600	224746926	1828	1828	1828	1828	200
234	20240219	144500	224381326	1828	1828	1828	1828	0
235	20240219	144400	224381326	1828	1828	1828	1828	684
236	20240219	144300	223130974	1828	1828	1828	1828	1
237	20240219	144200	223129146	1828	1828	1828	1828	22
238	20240219	144100	223088930	1828	1828	1828	1828	0
239	20240219	144000	223088930	1828	1828	1828	1828	5
240	20240219	143900	223079790	1827	1828	1828	1827	2
241	20240219	143800	223076135	1828	1828	1828	1828	24
242	20240219	143700	223032263	1828	1828	1828	1828	261
243	20240219	143600	222555155	1829	1829	1829	1829	0
244	20240219	143500	222555155	1829	1829	1829	1829	1
245	20240219	143400	222553326	1829	1829	1829	1829	2
246	20240219	143300	222549668	1829	1829	1829	1829	86
247	20240219	143200	222392374	1829	1828	1829	1828	14
248	20240219	143100	222366770	1828	1829	1829	1828	165
249	20240219	143000	222064986	1828	1828	1828	1828	0
250	20240219	142900	222064986	1828	1828	1828	1828	5
251	20240219	142800	222055846	1828	1828	1828	1828	0
252	20240219	142700	222055846	1828	1828	1828	1828	5
253	20240219	142600	222046706	1829	1829	1829	1829	5
254	20240219	142500	222037561	1829	1829	1829	1829	0
255	20240219	142400	222037561	1829	1829	1829	1829	27
256	20240219	142300	221988178	1830	1830	1830	1830	0
257	20240219	142200	221988178	1830	1830	1830	1830	4
258	20240219	142100	221980858	1826	1828	1828	1826	2956
259	20240219	142000	216580424	1830	1830	1830	1830	0
260	20240219	141900	216580424	1830	1830	1830	1830	42
261	20240219	141800	216503564	1828	1830	1830	1828	12
262	20240219	141700	216481606	1830	1830	1830	1830	11
263	20240219	141600	216461476	1830	1830	1830	1830	8
264	20240219	141500	216446836	1830	1830	1830	1830	10
265	20240219	141400	216428536	1830	1831	1831	1830	11
266	20240219	141300	216408401	1831	1831	1831	1831	11
267	20240219	141200	216388260	1831	1828	1831	1828	61
268	20240219	141100	216276719	1831	1831	1831	1831	10
269	20240219	141000	216258409	1832	1832	1832	1832	11
270	20240219	140900	216238257	1832	1829	1832	1829	10004
271	20240219	140800	197916753	1829	1829	1829	1829	1
272	20240219	140700	197914924	1829	1829	1829	1829	1
273	20240219	140600	197913095	1829	1829	1829	1829	1
274	20240219	140500	197911266	1829	1829	1829	1829	1
275	20240219	140400	197909437	1828	1829	1829	1828	31
276	20240219	140300	197852739	1829	1829	1829	1829	3
277	20240219	140200	197847252	1829	1829	1829	1829	2
278	20240219	140100	197843594	1829	1829	1829	1829	500
279	20240219	140000	196929094	1829	1829	1829	1829	0
280	20240219	135900	196929094	1829	1829	1829	1829	31
281	20240219	135800	196872395	1829	1829	1829	1829	5
282	20240219	135700	196863250	1829	1829	1829	1829	0
283	20240219	135600	196863250	1829	1829	1829	1829	657
284	20240219	135500	195661597	1829	1829	1829	1829	0
285	20240219	135400	195661597	1829	1829	1829	1829	0
286	20240219	135300	195661597	1829	1829	1829	1829	64
287	20240219	135200	195544541	1830	1830	1830	1830	15
288	20240219	135100	195517091	1830	1830	1830	1830	20
289	20240219	135000	195480491	1830	1830	1830	1830	0
290	20240219	134900	195480491	1830	1830	1830	1830	0
291	20240219	134800	195480491	1830	1830	1830	1830	0
292	20240219	134700	195480491	1830	1830	1830	1830	63
293	20240219	134600	195365201	1830	1830	1830	1830	3
294	20240219	134500	195359711	1831	1831	1831	1831	0
295	20240219	134400	195359711	1831	1831	1831	1831	1357
296	20240219	134300	192875044	1830	1830	1830	1830	4
297	20240219	134200	192867724	1830	1830	1830	1830	0
298	20240219	134100	192867724	1830	1830	1830	1830	639
299	20240219	134000	191698354	1830	1830	1830	1830	0
300	20240219	133900	191698354	1830	1830	1830	1830	296
301	20240219	133800	191156674	1830	1830	1830	1830	0
302	20240219	133700	191156674	1830	1830	1830	1830	378
303	20240219	133600	190464934	1830	1830	1830	1830	30
304	20240219	133500	190410034	1831	1831	1831	1831	0
305	20240219	133400	190410034	1831	1831	1831	1831	5
306	20240219	133300	190400879	1831	1831	1831	1831	1
307	20240219	133200	190399048	1831	1831	1831	1831	1335
308	20240219	133100	187954663	1831	1831	1831	1830	449
309	20240219	133000	187132794	1831	1831	1831	1831	1
310	20240219	132900	187130963	1831	1831	1831	1831	0
311	20240219	132800	187130963	1831	1831	1831	1831	0
312	20240219	132700	187130963	1831	1831	1831	1831	0
313	20240219	132600	187130963	1831	1831	1831	1831	0
314	20240219	132500	187130963	1831	1831	1831	1831	6
315	20240219	132400	187119977	1830	1830	1830	1830	300
316	20240219	132300	186570977	1830	1830	1830	1830	0
317	20240219	132200	186570977	1830	1830	1830	1830	0
318	20240219	132100	186570977	1830	1830	1830	1830	1015
319	20240219	132000	184713527	1831	1830	1831	1830	305
320	20240219	131900	184155257	1830	1830	1830	1830	0
321	20240219	131800	184155257	1830	1830	1830	1830	0
322	20240219	131700	184155257	1830	1830	1830	1830	0
323	20240219	131600	184155257	1830	1830	1830	1830	0
324	20240219	131500	184155257	1830	1830	1830	1830	2000
325	20240219	131400	180495257	1830	1831	1831	1830	2163
326	20240219	131300	176535638	1831	1831	1831	1831	5001
327	20240219	131200	167378807	1832	1832	1832	1832	0
328	20240219	131100	167378807	1832	1832	1832	1832	0
329	20240219	131000	167378807	1832	1832	1832	1832	1
330	20240219	130900	167376975	1832	1832	1832	1832	0
331	20240219	130800	167376975	1832	1832	1832	1832	60
332	20240219	130700	167267055	1832	1832	1832	1832	1000
333	20240219	130600	165435055	1832	1832	1832	1832	4369
334	20240219	130500	157431047	1831	1831	1831	1831	0
335	20240219	130400	157431047	1831	1831	1831	1831	29
336	20240219	130300	157377948	1831	1831	1831	1831	0
337	20240219	130200	157377948	1831	1831	1831	1831	0
338	20240219	130100	157377948	1831	1831	1831	1831	0
339	20240219	130000	157377948	1831	1831	1831	1831	23
340	20240219	125900	157335835	1831	1831	1831	1831	33
341	20240219	125800	157275412	1831	1831	1831	1831	1062
342	20240219	125700	155330890	1831	1831	1831	1831	37
343	20240219	125600	155263143	1831	1831	1831	1831	0
344	20240219	125500	155263143	1831	1831	1831	1831	273
345	20240219	125400	154763280	1831	1831	1831	1831	1548
346	20240219	125300	151928892	1831	1831	1831	1831	0
347	20240219	125200	151928892	1831	1831	1831	1831	0
348	20240219	125100	151928892	1831	1831	1831	1831	1
349	20240219	125000	151927061	1830	1830	1830	1830	2
350	20240219	124900	151923401	1831	1831	1831	1831	0
351	20240219	124800	151923401	1831	1830	1831	1830	2502
352	20240219	124700	147344740	1830	1830	1830	1830	55
353	20240219	124600	147244090	1830	1831	1831	1830	804
354	20240219	124500	145772766	1830	1830	1830	1830	0
355	20240219	124400	145772766	1830	1831	1831	1830	110
356	20240219	124300	145571426	1831	1831	1831	1831	1
357	20240219	124200	145569595	1831	1831	1831	1831	0
358	20240219	124100	145569595	1831	1831	1831	1831	0
359	20240219	124000	145569595	1831	1831	1831	1831	18
360	20240219	123900	145536637	1830	1830	1830	1830	1000
361	20240219	123800	143706637	1830	1830	1830	1830	0
362	20240219	123700	143706637	1830	1830	1830	1830	0
363	20240219	123600	143706637	1830	1831	1831	1830	201
364	20240219	123500	143338607	1831	1831	1831	1831	109
365	20240219	123400	143139028	1831	1831	1831	1831	0
366	20240219	123300	143139028	1831	1831	1831	1831	0
367	20240219	123200	143139028	1831	1831	1831	1831	1
368	20240219	123100	143137197	1830	1830	1830	1830	0
369	20240219	123000	143137197	1830	1830	1830	1830	0
370	20240219	122900	143137197	1830	1830	1830	1830	440
371	20240219	122800	142331997	1831	1831	1831	1831	260
372	20240219	122700	141855937	1831	1831	1831	1831	0
373	20240219	122600	141855937	1831	1831	1831	1831	0
374	20240219	122500	141855937	1831	1831	1831	1831	3
375	20240219	122400	141850444	1830	1830	1830	1830	8
376	20240219	122300	141835804	1830	1830	1830	1830	4
377	20240219	122200	141828484	1830	1830	1830	1830	7
378	20240219	122100	141815674	1830	1830	1830	1830	2
379	20240219	122000	141812014	1830	1830	1830	1830	4
380	20240219	121900	141804694	1830	1830	1830	1830	1
381	20240219	121800	141802864	1830	1830	1830	1830	20
382	20240219	121700	141766264	1830	1830	1830	1830	183
383	20240219	121600	141431374	1830	1830	1830	1830	38
384	20240219	121500	141361834	1830	1829	1830	1829	30
385	20240219	121400	141306962	1830	1830	1830	1830	55
386	20240219	121300	141206312	1830	1830	1830	1830	13
387	20240219	121200	141182522	1830	1830	1830	1830	12
388	20240219	121100	141160562	1830	1830	1830	1830	68
389	20240219	121000	141036122	1830	1830	1830	1829	9
390	20240219	120900	141019655	1830	1829	1830	1828	29
391	20240219	120800	140966620	1829	1829	1829	1828	327
392	20240219	120700	140368541	1828	1829	1829	1828	30
393	20240219	120600	140313684	1829	1829	1829	1829	678
394	20240219	120500	139073622	1830	1830	1830	1830	3
395	20240219	120400	139068132	1830	1830	1830	1830	14
396	20240219	120300	139042512	1829	1829	1829	1829	235
397	20240219	120200	138612697	1829	1829	1829	1829	2
398	20240219	120100	138609039	1829	1828	1829	1828	1064
399	20240219	120000	136663895	1829	1829	1829	1829	1088
400	20240219	115900	134673943	1830	1830	1830	1830	2
401	20240219	115800	134670283	1830	1829	1830	1829	1306
402	20240219	115700	132281508	1829	1830	1830	1829	1014
403	20240219	115600	130426675	1831	1831	1831	1831	0
404	20240219	115500	130426675	1831	1831	1831	1831	0
405	20240219	115400	130426675	1831	1831	1831	1831	566
406	20240219	115300	129390329	1831	1831	1831	1831	0
407	20240219	115200	129390329	1831	1831	1831	1831	0
408	20240219	115100	129390329	1831	1831	1831	1831	10
409	20240219	115000	129372019	1831	1831	1831	1831	10
410	20240219	114900	129353709	1831	1831	1831	1831	0
411	20240219	114800	129353709	1831	1831	1831	1831	54
412	20240219	114700	129254835	1831	1831	1831	1831	144
413	20240219	114600	128991171	1829	1829	1829	1829	17
414	20240219	114500	128960078	1830	1830	1830	1830	27
415	20240219	114400	128910668	1830	1830	1830	1830	500
416	20240219	114300	127995668	1830	1830	1830	1830	1000
417	20240219	114200	126165668	1830	1830	1830	1830	0
418	20240219	114100	126165668	1830	1830	1830	1830	100
419	20240219	114000	125982668	1830	1830	1830	1830	0
420	20240219	113900	125982668	1830	1830	1830	1830	0
421	20240219	113800	125982668	1830	1830	1830	1830	100
422	20240219	113700	125799668	1830	1830	1830	1830	0
423	20240219	113600	125799668	1830	1830	1830	1830	0
424	20240219	113500	125799668	1830	1830	1830	1830	0
425	20240219	113400	125799668	1830	1830	1830	1830	4
426	20240219	113300	125792348	1830	1830	1830	1830	0
427	20240219	113200	125792348	1830	1830	1830	1830	103
428	20240219	113100	125603858	1831	1831	1831	1831	0
429	20240219	113000	125603858	1831	1831	1831	1831	1
430	20240219	112900	125602027	1831	1831	1831	1831	1
431	20240219	112800	125600196	1831	1831	1831	1831	9
432	20240219	112700	125583717	1832	1832	1832	1832	0
433	20240219	112600	125583717	1832	1832	1832	1832	0
434	20240219	112500	125583717	1832	1829	1832	1829	16374
435	20240219	112400	95594385	1826	1827	1827	1826	1111
436	20240219	112300	93564920	1827	1827	1827	1827	0
437	20240219	112200	93564920	1827	1827	1827	1827	500
438	20240219	112100	92651420	1827	1827	1827	1827	0
439	20240219	112000	92651420	1827	1827	1827	1827	0
440	20240219	111900	92651420	1827	1828	1828	1827	3162
441	20240219	111800	86874226	1829	1829	1829	1829	1
442	20240219	111700	86872397	1829	1829	1829	1829	15
443	20240219	111600	86844962	1829	1829	1829	1829	1
444	20240219	111500	86843133	1829	1829	1829	1829	3
445	20240219	111400	86837646	1829	1829	1829	1829	0
446	20240219	111300	86837646	1829	1829	1829	1829	2
447	20240219	111200	86833988	1829	1829	1829	1829	1
448	20240219	111100	86832159	1828	1828	1828	1828	1
449	20240219	111000	86830331	1828	1828	1828	1828	829
450	20240219	110900	85314919	1828	1828	1828	1828	0
451	20240219	110800	85314919	1828	1828	1828	1828	0
452	20240219	110700	85314919	1828	1828	1828	1828	0
453	20240219	110600	85314919	1828	1828	1828	1828	0
454	20240219	110500	85314919	1828	1828	1828	1828	20
455	20240219	110400	85278359	1829	1829	1829	1829	30
456	20240219	110300	85223489	1829	1829	1829	1829	975
457	20240219	110200	83440214	1829	1829	1829	1829	0
458	20240219	110100	83440214	1829	1829	1829	1829	2
459	20240219	110000	83436556	1829	1829	1829	1829	0
460	20240219	105900	83436556	1829	1828	1829	1828	11
461	20240219	105800	83416447	1829	1829	1829	1829	7
462	20240219	105700	83403644	1829	1829	1829	1829	5
463	20240219	105600	83394499	1829	1829	1829	1829	1
464	20240219	105500	83392670	1829	1829	1829	1829	0
465	20240219	105400	83392670	1829	1829	1829	1829	1
466	20240219	105300	83390841	1829	1829	1829	1829	0
467	20240219	105200	83390841	1829	1829	1829	1829	0
468	20240219	105100	83390841	1829	1829	1829	1829	7
469	20240219	105000	83378038	1829	1829	1829	1829	125
470	20240219	104900	83149413	1828	1828	1828	1828	0
471	20240219	104800	83149413	1828	1828	1828	1828	0
472	20240219	104700	83149413	1828	1828	1829	1828	201
473	20240219	104600	82781984	1828	1828	1828	1828	242
474	20240219	104500	82339608	1828	1827	1828	1827	110
475	20240219	104400	82138628	1827	1827	1827	1827	842
476	20240219	104300	80600294	1827	1827	1827	1827	0
477	20240219	104200	80600294	1827	1827	1827	1827	0
478	20240219	104100	80600294	1827	1827	1827	1827	0
479	20240219	104000	80600294	1827	1827	1827	1827	0
480	20240219	103900	80600294	1827	1827	1827	1827	2
481	20240219	103800	80596640	1827	1827	1827	1827	171
482	20240219	103700	80284223	1827	1828	1828	1827	746
483	20240219	103600	78921275	1828	1828	1828	1828	0
484	20240219	103500	78921275	1828	1828	1828	1828	6
485	20240219	103400	78910307	1828	1828	1828	1828	0
486	20240219	103300	78910307	1828	1828	1828	1828	0
487	20240219	103200	78910307	1828	1828	1828	1828	0
488	20240219	103100	78910307	1828	1828	1828	1828	0
489	20240219	103000	78910307	1828	1828	1828	1828	19
490	20240219	102900	78875575	1828	1828	1828	1828	3
491	20240219	102800	78870091	1828	1827	1828	1827	318
492	20240219	102700	78289087	1828	1828	1828	1828	0
493	20240219	102600	78289087	1828	1828	1828	1828	12
494	20240219	102500	78267151	1828	1828	1828	1828	4
495	20240219	102400	78259839	1828	1828	1828	1828	48
496	20240219	102300	78172095	1828	1828	1828	1827	213
497	20240219	102200	77782741	1828	1828	1828	1828	10
498	20240219	102100	77764461	1828	1828	1828	1828	2
499	20240219	102000	77760805	1828	1827	1828	1827	13
500	20240219	101900	77737051	1828	1828	1828	1828	1
501	20240219	101800	77735223	1827	1827	1827	1827	0
502	20240219	101700	77735223	1827	1829	1829	1827	274
503	20240219	101600	77234623	1827	1827	1827	1827	0
504	20240219	101500	77234623	1827	1827	1827	1827	0
505	20240219	101400	77234623	1827	1827	1827	1827	2
506	20240219	101300	77230969	1827	1827	1827	1827	1439
507	20240219	101200	74601916	1826	1826	1826	1826	123
508	20240219	101100	74377318	1826	1826	1826	1826	0
509	20240219	101000	74377318	1826	1826	1826	1826	0
510	20240219	100900	74377318	1826	1826	1826	1826	1055
511	20240219	100800	72450888	1827	1827	1827	1827	500
512	20240219	100700	71537388	1827	1829	1829	1827	507
513	20240219	100600	70611095	1828	1830	1830	1828	2691
514	20240219	100500	65691746	1830	1830	1830	1830	0
515	20240219	100400	65691746	1830	1830	1830	1830	31
516	20240219	100300	65635016	1830	1830	1830	1830	16
517	20240219	100200	65605736	1829	1830	1830	1829	15
518	20240219	100100	65578296	1830	1830	1830	1829	88
519	20240219	100000	65417257	1830	1830	1830	1830	4
520	20240219	095900	65409937	1829	1829	1829	1829	0
521	20240219	095800	65409937	1829	1830	1830	1829	274
522	20240219	095700	64908518	1830	1830	1830	1830	3
523	20240219	095600	64903028	1830	1830	1830	1830	1
524	20240219	095500	64901198	1830	1830	1830	1830	316
525	20240219	095400	64322918	1830	1830	1830	1830	394
526	20240219	095300	63601898	1831	1831	1831	1831	0
527	20240219	095200	63601898	1831	1831	1831	1831	0
528	20240219	095100	63601898	1831	1831	1831	1831	0
529	20240219	095000	63601898	1831	1831	1831	1831	0
530	20240219	094900	63601898	1831	1830	1831	1830	187
531	20240219	094800	63259687	1830	1830	1830	1830	474
532	20240219	094700	62392267	1830	1830	1830	1830	0
533	20240219	094600	62392267	1830	1830	1830	1829	213
534	20240219	094500	62002677	1830	1830	1830	1830	1
535	20240219	094400	62000847	1829	1830	1830	1829	27
536	20240219	094300	61951445	1830	1829	1830	1829	1010
537	20240219	094200	60104145	1829	1829	1829	1829	0
538	20240219	094100	60104145	1829	1830	1830	1829	5757
539	20240219	094000	49574513	1831	1831	1831	1830	188
540	20240219	093900	49230435	1830	1831	1831	1830	3056
541	20240219	093800	43637899	1831	1831	1831	1831	21
542	20240219	093700	43599448	1830	1831	1831	1830	501
543	20240219	093600	42682617	1832	1832	1832	1832	4
544	20240219	093500	42675289	1832	1832	1832	1832	13
545	20240219	093400	42651473	1831	1832	1832	1831	2256
546	20240219	093300	38518681	1833	1833	1833	1833	13
547	20240219	093200	38494852	1833	1833	1833	1832	270
548	20240219	093100	38000209	1833	1833	1833	1833	26
549	20240219	093000	37952551	1833	1832	1833	1832	187
550	20240219	092900	37609957	1829	1829	1829	1829	500
551	20240219	092800	36695457	1829	1829	1829	1829	0
552	20240219	092700	36695457	1829	1830	1833	1829	785
553	20240219	092600	35258774	1834	1835	1835	1834	1170
554	20240219	092500	33111994	1835	1835	1835	1835	1
555	20240219	092400	33110159	1835	1835	1835	1835	12
556	20240219	092300	33088139	1835	1835	1835	1835	12
557	20240219	092200	33066119	1835	1835	1835	1835	0
558	20240219	092100	33066119	1835	1829	1835	1829	6512
559	20240219	092000	21147605	1829	1828	1829	1828	475
560	20240219	091900	20278831	1828	1828	1829	1828	32
561	20240219	091800	20220334	1828	1829	1829	1828	51
562	20240219	091700	20127056	1829	1829	1829	1829	0
563	20240219	091600	20127056	1829	1829	1829	1829	54
564	20240219	091500	20028290	1829	1829	1830	1829	103
565	20240219	091400	19839815	1830	1826	1830	1826	427
566	20240219	091300	19059387	1827	1826	1830	1826	279
567	20240219	091200	18549383	1826	1826	1826	1826	4
568	20240219	091100	18542079	1825	1825	1825	1825	504
569	20240219	091000	17622279	1827	1827	1827	1827	9
570	20240219	090900	17605836	1824	1825	1828	1824	1027
571	20240219	090800	15731885	1824	1824	1824	1820	226
572	20240219	090700	15319697	1824	1821	1824	1820	2031
573	20240219	090600	11623108	1820	1818	1820	1818	1034
574	20240219	090500	9741230	1815	1818	1818	1815	211
575	20240219	090400	9358112	1818	1818	1818	1818	2021
576	20240219	090300	5683934	1818	1820	1820	1818	79
577	20240219	090200	5540196	1820	1820	1821	1820	1450
578	20240219	090100	2901096	1821	1821	1821	1821	16
579	20240219	090000	2871960	1820	1820	1820	1820	1578