KissMeData/001520/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183400	199239075	999	999	999	999	3469
3	20240213	183300	199239075	999	999	999	999	0
4	20240213	183200	199239075	999	999	999	999	0
5	20240213	183100	199239075	999	999	999	999	0
6	20240213	183000	199239075	999	999	999	999	0
7	20240213	182900	199239075	999	999	999	999	0
8	20240213	182800	199239075	999	999	999	999	0
9	20240213	182700	199239075	999	999	999	999	0
10	20240213	182600	199239075	999	999	999	999	0
11	20240213	182500	199239075	999	999	999	999	0
12	20240213	182400	199239075	999	999	999	999	0
13	20240213	182300	199239075	999	999	999	999	0
14	20240213	182200	199239075	999	999	999	999	0
15	20240213	182100	199239075	999	999	999	999	0
16	20240213	182000	199239075	999	999	999	999	0
17	20240213	181900	199239075	999	999	999	999	0
18	20240213	181800	199239075	999	999	999	999	0
19	20240213	181700	199239075	999	999	999	999	0
20	20240213	181600	199239075	999	999	999	999	0
21	20240213	181500	199239075	999	999	999	999	0
22	20240213	181400	199239075	999	999	999	999	0
23	20240213	181300	199239075	999	999	999	999	0
24	20240213	181200	199239075	999	999	999	999	0
25	20240213	181100	199239075	999	999	999	999	0
26	20240213	181000	199239075	999	999	999	999	0
27	20240213	180900	199239075	999	999	999	999	0
28	20240213	180800	199239075	999	999	999	999	0
29	20240213	180700	199239075	999	999	999	999	0
30	20240213	180600	199239075	999	999	999	999	0
31	20240213	180500	199239075	999	999	999	999	0
32	20240213	180400	199239075	999	999	999	999	3469
33	20240213	180300	199239075	999	999	999	999	0
34	20240213	180200	199239075	999	999	999	999	0
35	20240213	180100	199239075	999	999	999	999	0
36	20240213	180000	199239075	999	999	999	999	0
37	20240213	175900	199239075	999	999	999	999	0
38	20240213	175800	199239075	999	999	999	999	0
39	20240213	175700	199239075	999	999	999	999	0
40	20240213	175600	199239075	999	999	999	999	0
41	20240213	175500	199239075	999	999	999	999	0
42	20240213	175400	199239075	999	999	999	999	0
43	20240213	175300	199239075	999	999	999	999	0
44	20240213	175200	199239075	999	999	999	999	0
45	20240213	175100	199239075	999	999	999	999	0
46	20240213	175000	199239075	999	999	999	999	0
47	20240213	174900	199239075	999	999	999	999	0
48	20240213	174800	199239075	999	999	999	999	0
49	20240213	174700	199239075	999	999	999	999	0
50	20240213	174600	199239075	999	999	999	999	0
51	20240213	174500	199239075	999	999	999	999	0
52	20240213	174400	199239075	999	999	999	999	0
53	20240213	174300	199239075	999	999	999	999	0
54	20240213	174200	199239075	999	999	999	999	0
55	20240213	174100	199239075	999	999	999	999	0
56	20240213	174000	199239075	999	999	999	999	0
57	20240213	173900	199239075	999	999	999	999	0
58	20240213	173800	199239075	999	999	999	999	0
59	20240213	173700	199239075	999	999	999	999	0
60	20240213	173600	199239075	999	999	999	999	0
61	20240213	173500	199239075	999	999	999	999	0
62	20240213	173400	199239075	999	999	999	999	3469
63	20240213	173300	199239075	999	999	999	999	0
64	20240213	173200	199239075	999	999	999	999	0
65	20240213	173100	199239075	999	999	999	999	0
66	20240213	173000	199239075	999	999	999	999	0
67	20240213	172900	199239075	999	999	999	999	0
68	20240213	172800	199239075	999	999	999	999	0
69	20240213	172700	199239075	999	999	999	999	0
70	20240213	172600	199239075	999	999	999	999	0
71	20240213	172500	199239075	999	999	999	999	0
72	20240213	172400	199239075	999	999	999	999	0
73	20240213	172300	199239075	999	999	999	999	0
74	20240213	172200	199239075	999	999	999	999	0
75	20240213	172100	199239075	999	999	999	999	0
76	20240213	172000	199239075	999	999	999	999	0
77	20240213	171900	199239075	999	999	999	999	0
78	20240213	171800	199239075	999	999	999	999	0
79	20240213	171700	199239075	999	999	999	999	0
80	20240213	171600	199239075	999	999	999	999	0
81	20240213	171500	199239075	999	999	999	999	0
82	20240213	171400	199239075	999	999	999	999	0
83	20240213	171300	199239075	999	999	999	999	0
84	20240213	171200	199239075	999	999	999	999	0
85	20240213	171100	199239075	999	999	999	999	0
86	20240213	171000	199239075	999	999	999	999	0
87	20240213	170900	199239075	999	999	999	999	0
88	20240213	170800	199239075	999	999	999	999	0
89	20240213	170700	199239075	999	999	999	999	0
90	20240213	170600	199239075	999	999	999	999	0
91	20240213	170500	199239075	999	999	999	999	0
92	20240213	170400	199239075	999	999	999	999	3469
93	20240213	170300	199239075	999	999	999	999	0
94	20240213	170200	199239075	999	999	999	999	0
95	20240213	170100	199239075	999	999	999	999	0
96	20240213	170000	199239075	999	999	999	999	0
97	20240213	165900	199239075	999	999	999	999	0
98	20240213	165800	199239075	999	999	999	999	0
99	20240213	165700	199239075	999	999	999	999	0
100	20240213	165600	199239075	999	999	999	999	0
101	20240213	165500	199239075	999	999	999	999	0
102	20240213	165400	199239075	999	999	999	999	0
103	20240213	165300	199239075	999	999	999	999	0
104	20240213	165200	199239075	999	999	999	999	0
105	20240213	165100	199239075	999	999	999	999	0
106	20240213	165000	199239075	999	999	999	999	0
107	20240213	164900	199239075	999	999	999	999	0
108	20240213	164800	199239075	999	999	999	999	0
109	20240213	164700	199239075	999	999	999	999	0
110	20240213	164600	199239075	999	999	999	999	0
111	20240213	164500	199239075	999	999	999	999	0
112	20240213	164400	199239075	999	999	999	999	0
113	20240213	164300	199239075	999	999	999	999	0
114	20240213	164200	199239075	999	999	999	999	0
115	20240213	164100	199239075	999	999	999	999	0
116	20240213	164000	199239075	999	999	999	999	0
117	20240213	163900	199239075	999	999	999	999	0
118	20240213	163800	199239075	999	999	999	999	0
119	20240213	163700	199239075	999	999	999	999	0
120	20240213	163600	199239075	999	999	999	999	0
121	20240213	163500	199239075	999	999	999	999	0
122	20240213	163400	199239075	999	999	999	999	3469
123	20240213	163300	199239075	999	999	999	999	0
124	20240213	163200	199239075	999	999	999	999	0
125	20240213	163100	199239075	999	999	999	999	0
126	20240213	163000	199239075	999	999	999	999	0
127	20240213	162900	199239075	999	999	999	999	0
128	20240213	162800	199239075	999	999	999	999	0
129	20240213	162700	199239075	999	999	999	999	0
130	20240213	162600	199239075	999	999	999	999	0
131	20240213	162500	199239075	999	999	999	999	0
132	20240213	162400	199239075	999	999	999	999	0
133	20240213	162300	199239075	999	999	999	999	0
134	20240213	162200	199239075	999	999	999	999	0
135	20240213	162100	199239075	999	999	999	999	0
136	20240213	162000	199239075	999	999	999	999	0
137	20240213	161900	199239075	999	999	999	999	0
138	20240213	161800	199239075	999	999	999	999	0
139	20240213	161700	199239075	999	999	999	999	0
140	20240213	161600	199239075	999	999	999	999	0
141	20240213	161500	199239075	999	999	999	999	0
142	20240213	161400	199239075	999	999	999	999	0
143	20240213	161300	199239075	999	999	999	999	0
144	20240213	161200	199239075	999	999	999	999	0
145	20240213	161100	199239075	999	999	999	999	0
146	20240213	161000	199239075	999	999	999	999	0
147	20240213	160900	199239075	999	999	999	999	0
148	20240213	160800	199239075	999	999	999	999	0
149	20240213	160700	199239075	999	999	999	999	0
150	20240213	160600	199239075	999	999	999	999	0
151	20240213	160500	199239075	999	999	999	999	0
152	20240213	160400	199239075	999	999	999	999	3469
153	20240213	160300	199239075	999	999	999	999	0
154	20240213	160200	199239075	999	999	999	999	0
155	20240213	160100	199239075	999	999	999	999	0
156	20240213	160000	199239075	999	999	999	999	0
157	20240213	155900	199239075	999	999	999	999	0
158	20240213	155800	199239075	999	999	999	999	0
159	20240213	155700	199239075	999	999	999	999	0
160	20240213	155600	199239075	999	999	999	999	0
161	20240213	155500	199239075	999	999	999	999	0
162	20240213	155400	199239075	999	999	999	999	0
163	20240213	155300	199239075	999	999	999	999	0
164	20240213	155200	199239075	999	999	999	999	0
165	20240213	155100	199239075	999	999	999	999	0
166	20240213	155000	199239075	999	999	999	999	0
167	20240213	154900	199239075	999	999	999	999	0
168	20240213	154800	199239075	999	999	999	999	0
169	20240213	154700	199239075	999	999	999	999	0
170	20240213	154600	199239075	999	999	999	999	0
171	20240213	154500	199239075	999	999	999	999	0
172	20240213	154400	199239075	999	999	999	999	0
173	20240213	154300	199239075	999	999	999	999	0
174	20240213	154200	199239075	999	999	999	999	0
175	20240213	154100	199239075	999	999	999	999	0
176	20240213	154000	199239075	999	999	999	999	0
177	20240213	153900	199239075	999	999	999	999	0
178	20240213	153800	199239075	999	999	999	999	0
179	20240213	153700	199239075	999	999	999	999	0
180	20240213	153600	199239075	999	999	999	999	0
181	20240213	153500	199239075	999	999	999	999	0
182	20240213	153400	199239075	999	999	999	999	3469
183	20240213	153300	199239075	999	999	999	999	0
184	20240213	153200	199239075	999	999	999	999	0
185	20240213	153100	199239075	999	999	999	999	0
186	20240213	153000	199239075	999	999	999	999	3469
187	20240213	152900	195773544	1002	1002	1002	1002	0
188	20240213	152800	195773544	1002	1002	1002	1002	0
189	20240213	152700	195773544	1002	1002	1002	1002	0
190	20240213	152600	195773544	1002	1002	1002	1002	0
191	20240213	152500	195773544	1002	1002	1002	1002	0
192	20240213	152400	195773544	1002	1002	1002	1002	0
193	20240213	152300	195773544	1002	1002	1002	1002	0
194	20240213	152200	195773544	1002	1002	1002	1002	0
195	20240213	152100	195773544	1002	1002	1002	1002	0
196	20240213	152000	195773544	1002	1002	1002	1002	0
197	20240213	151900	195773544	1002	1002	1002	1002	149
198	20240213	151800	195624246	1002	1002	1002	1002	105
199	20240213	151700	195519036	1002	1002	1002	1002	108
200	20240213	151600	195410820	1002	1000	1002	1000	100
201	20240213	151500	195310696	1001	1001	1001	1001	250
202	20240213	151400	195060446	1002	1002	1002	1002	0
203	20240213	151300	195060446	1002	1001	1002	1001	215
204	20240213	151200	194845216	1002	1002	1002	1002	0
205	20240213	151100	194845216	1002	1002	1002	1002	133
206	20240213	151000	194711950	1001	1001	1001	1001	0
207	20240213	150900	194711950	1001	1001	1001	1001	250
208	20240213	150800	194461700	1002	1002	1002	1002	0
209	20240213	150700	194461700	1002	1002	1002	1000	2771
210	20240213	150600	191685358	1002	1001	1002	1001	1249
211	20240213	150500	190433960	1002	1002	1002	1002	0
212	20240213	150400	190433960	1002	1002	1002	1002	0
213	20240213	150300	190433960	1002	1001	1002	1000	2575
214	20240213	150200	187857816	1002	1002	1002	1002	0
215	20240213	150100	187857816	1002	1001	1002	1001	16
216	20240213	150000	187841799	1002	1001	1002	1001	745
217	20240213	145900	187096013	1000	1000	1000	1000	0
218	20240213	145800	187096013	1000	1000	1000	1000	19
219	20240213	145700	187077013	1001	1001	1001	1001	0
220	20240213	145600	187077013	1001	1001	1001	1001	0
221	20240213	145500	187077013	1001	1001	1001	1001	1
222	20240213	145400	187076012	1000	1000	1000	1000	0
223	20240213	145300	187076012	1000	1000	1000	1000	0
224	20240213	145200	187076012	1000	1000	1000	1000	4
225	20240213	145100	187072012	1001	1000	1001	1000	22
226	20240213	145000	187050010	1000	1000	1000	1000	20
227	20240213	144900	187030010	1000	1001	1001	1000	222
228	20240213	144800	186807808	1000	1000	1000	1000	10
229	20240213	144700	186797808	1002	1002	1002	1002	1
230	20240213	144600	186796806	1000	1000	1000	1000	0
231	20240213	144500	186796806	1000	1000	1000	1000	0
232	20240213	144400	186796806	1000	1000	1000	1000	110
233	20240213	144300	186686806	1002	1002	1002	1002	0
234	20240213	144200	186686806	1002	1000	1002	1000	348
235	20240213	144100	186338122	999	999	999	999	0
236	20240213	144000	186338122	999	1002	1002	999	31
237	20240213	143900	186307140	1002	1002	1002	1002	1500
238	20240213	143800	184804140	1002	1002	1002	1002	0
239	20240213	143700	184804140	1002	1002	1002	1002	0
240	20240213	143600	184804140	1002	1002	1002	1002	100
241	20240213	143500	184703940	1001	1001	1001	1001	1
242	20240213	143400	184702939	1002	1002	1002	1002	3
243	20240213	143300	184699933	1001	1001	1001	1001	2
244	20240213	143200	184697931	1002	1002	1002	1002	0
245	20240213	143100	184697931	1002	1001	1002	1001	35
246	20240213	143000	184662862	1000	1000	1002	1000	255
247	20240213	142900	184407357	1002	1002	1002	1002	0
248	20240213	142800	184407357	1002	1002	1002	1002	0
249	20240213	142700	184407357	1002	1002	1002	1002	10
250	20240213	142600	184397337	1002	1002	1002	1002	0
251	20240213	142500	184397337	1002	1002	1002	1002	1
252	20240213	142400	184396335	998	998	998	998	0
253	20240213	142300	184396335	998	998	998	998	0
254	20240213	142200	184396335	998	997	1002	997	4992
255	20240213	142100	179410633	1000	1002	1002	998	12685
256	20240213	142000	166741598	1002	1002	1002	1002	304
257	20240213	141900	166436990	1002	1002	1002	1002	22
258	20240213	141800	166414946	1001	1000	1001	1000	14006
259	20240213	141700	152406970	1000	999	1000	999	11
260	20240213	141600	152395980	999	999	999	999	0
261	20240213	141500	152395980	999	999	999	999	1
262	20240213	141400	152394981	1000	1000	1000	1000	0
263	20240213	141300	152394981	1000	1000	1000	1000	100
264	20240213	141200	152294981	999	999	999	999	0
265	20240213	141100	152294981	999	999	999	999	0
266	20240213	141000	152294981	999	999	999	999	18
267	20240213	140900	152276999	1000	1000	1000	1000	0
268	20240213	140800	152276999	1000	1000	1000	1000	0
269	20240213	140700	152276999	1000	1000	1000	1000	0
270	20240213	140600	152276999	1000	1000	1000	1000	21
271	20240213	140500	152255999	1000	1000	1000	1000	0
272	20240213	140400	152255999	1000	1000	1000	1000	99
273	20240213	140300	152156999	1000	1000	1000	1000	0
274	20240213	140200	152156999	1000	1000	1000	1000	208
275	20240213	140100	151948999	1000	1000	1000	1000	0
276	20240213	140000	151948999	1000	999	1000	999	1086
277	20240213	135900	150863977	998	998	998	998	10000
278	20240213	135800	140883977	999	999	999	999	0
279	20240213	135700	140883977	999	999	999	999	10
280	20240213	135600	140873987	999	999	999	999	4012
281	20240213	135500	136865999	999	999	999	999	0
282	20240213	135400	136865999	999	999	999	999	0
283	20240213	135300	136865999	999	999	999	999	0
284	20240213	135200	136865999	999	999	999	999	0
285	20240213	135100	136865999	999	999	999	999	0
286	20240213	135000	136865999	999	999	999	999	0
287	20240213	134900	136865999	999	999	999	999	0
288	20240213	134800	136865999	999	999	999	999	0
289	20240213	134700	136865999	999	999	999	999	0
290	20240213	134600	136865999	999	999	999	999	0
291	20240213	134500	136865999	999	999	999	999	0
292	20240213	134400	136865999	999	999	999	999	0
293	20240213	134300	136865999	999	999	999	999	0
294	20240213	134200	136865999	999	999	999	999	116
295	20240213	134100	136750115	998	999	999	998	138
296	20240213	134000	136612263	999	999	999	999	4756
297	20240213	133900	131861019	1000	999	1000	999	10045
298	20240213	133800	121824019	1000	1000	1000	1000	0
299	20240213	133700	121824019	1000	1000	1000	1000	0
300	20240213	133600	121824019	1000	1000	1000	1000	61
301	20240213	133500	121763019	1000	998	1000	998	1056
302	20240213	133400	120708819	1000	1000	1000	1000	6
303	20240213	133300	120702819	1000	1000	1000	1000	0
304	20240213	133200	120702819	1000	1000	1000	1000	1000
305	20240213	133100	119702819	997	999	999	997	109
306	20240213	133000	119594000	999	998	999	997	724
307	20240213	132900	118871719	999	999	999	999	301
308	20240213	132800	118571020	999	998	999	998	4185
309	20240213	132700	114393205	998	998	998	998	18487
310	20240213	132600	95943179	999	999	999	999	44
311	20240213	132500	95899223	999	1000	1000	999	1300
312	20240213	132400	94600482	1000	1000	1000	1000	32
313	20240213	132300	94568482	1000	1000	1000	1000	149
314	20240213	132200	94419482	1000	1000	1000	1000	120
315	20240213	132100	94299482	999	999	999	999	0
316	20240213	132000	94299482	999	999	999	999	1000
317	20240213	131900	93300482	999	999	999	999	0
318	20240213	131800	93300482	999	999	999	999	21
319	20240213	131700	93279503	999	999	999	999	0
320	20240213	131600	93279503	999	999	999	999	0
321	20240213	131500	93279503	999	999	999	999	0
322	20240213	131400	93279503	999	999	999	999	0
323	20240213	131300	93279503	999	999	999	999	0
324	20240213	131200	93279503	999	999	999	999	189
325	20240213	131100	93090692	999	999	999	999	0
326	20240213	131000	93090692	999	998	999	998	820
327	20240213	130900	92272311	998	998	998	998	570
328	20240213	130800	91703451	999	999	999	999	67
329	20240213	130700	91636518	999	999	999	999	21
330	20240213	130600	91615539	999	999	999	999	50
331	20240213	130500	91565589	998	999	999	998	27
332	20240213	130400	91538640	999	999	999	999	0
333	20240213	130300	91538640	999	999	999	999	71
334	20240213	130200	91467711	999	999	999	999	94
335	20240213	130100	91373805	999	999	999	999	0
336	20240213	130000	91373805	999	1000	1000	999	491
337	20240213	125900	90883290	999	999	999	999	0
338	20240213	125800	90883290	999	999	999	999	252
339	20240213	125700	90631542	999	999	999	999	3000
340	20240213	125600	87634542	1000	1000	1000	1000	3
341	20240213	125500	87631542	1000	1000	1000	1000	0
342	20240213	125400	87631542	1000	1000	1000	1000	0
343	20240213	125300	87631542	1000	1001	1001	1000	127
344	20240213	125200	87504442	1001	1000	1001	1000	1842
345	20240213	125100	85662255	1000	1000	1000	1000	0
346	20240213	125000	85662255	1000	1000	1000	1000	0
347	20240213	124900	85662255	1000	1000	1000	1000	21
348	20240213	124800	85641255	1000	1000	1000	1000	0
349	20240213	124700	85641255	1000	1000	1000	1000	0
350	20240213	124600	85641255	1000	1000	1000	1000	0
351	20240213	124500	85641255	1000	1000	1000	1000	1394
352	20240213	124400	84247255	1001	1001	1001	1001	0
353	20240213	124300	84247255	1001	1001	1001	1001	50
354	20240213	124200	84197205	1001	1001	1001	1001	0
355	20240213	124100	84197205	1001	1001	1001	1001	0
356	20240213	124000	84197205	1001	1001	1001	1001	0
357	20240213	123900	84197205	1001	1000	1001	1000	1001
358	20240213	123800	83196204	1001	1001	1001	1001	0
359	20240213	123700	83196204	1001	1001	1001	1001	0
360	20240213	123600	83196204	1001	1001	1001	1001	0
361	20240213	123500	83196204	1001	1001	1001	1001	0
362	20240213	123400	83196204	1001	1001	1001	1001	17
363	20240213	123300	83179187	1001	1001	1001	1001	0
364	20240213	123200	83179187	1001	1001	1001	1001	0
365	20240213	123100	83179187	1001	1001	1001	1001	0
366	20240213	123000	83179187	1001	1001	1001	1001	1
367	20240213	122900	83178186	1001	1001	1001	1001	2
368	20240213	122800	83176184	1001	1001	1001	1001	0
369	20240213	122700	83176184	1001	1001	1001	1001	0
370	20240213	122600	83176184	1001	1001	1001	1001	8
371	20240213	122500	83168176	1001	1001	1001	1001	14
372	20240213	122400	83154162	1001	1001	1001	1001	36
373	20240213	122300	83118126	1001	1001	1001	1001	71
374	20240213	122200	83047055	999	1001	1001	999	462
375	20240213	122100	82585119	1001	1001	1001	1001	0
376	20240213	122000	82585119	1001	1001	1001	1001	1
377	20240213	121900	82584118	1001	1001	1001	1001	0
378	20240213	121800	82584118	1001	1001	1001	1001	3
379	20240213	121700	82581115	1002	1002	1002	1002	0
380	20240213	121600	82581115	1002	1000	1002	1000	1172
381	20240213	121500	81408673	1002	1002	1002	1002	0
382	20240213	121400	81408673	1002	1002	1002	1002	0
383	20240213	121300	81408673	1002	1002	1002	1002	0
384	20240213	121200	81408673	1002	1002	1002	1002	0
385	20240213	121100	81408673	1002	1001	1002	1001	478
386	20240213	121000	80929968	1001	1000	1001	1000	831
387	20240213	120900	80098935	1000	1000	1000	1000	570
388	20240213	120800	79528935	1001	1001	1001	1001	20
389	20240213	120700	79508915	1000	1000	1000	1000	0
390	20240213	120600	79508915	1000	1000	1000	1000	0
391	20240213	120500	79508915	1000	1000	1000	1000	0
392	20240213	120400	79508915	1000	1000	1000	1000	0
393	20240213	120300	79508915	1000	1001	1001	1000	897
394	20240213	120200	78611118	1001	1001	1001	1001	0
395	20240213	120100	78611118	1001	1001	1001	1001	0
396	20240213	120000	78611118	1001	1001	1001	1001	488
397	20240213	115900	78122630	1001	1001	1001	1001	0
398	20240213	115800	78122630	1001	1001	1001	1001	0
399	20240213	115700	78122630	1001	1001	1001	1001	88
400	20240213	115600	78034542	1001	1001	1001	1001	56
401	20240213	115500	77978486	1001	1001	1001	1001	68
402	20240213	115400	77910418	1002	1002	1002	1002	0
403	20240213	115300	77910418	1002	1000	1002	1000	588
404	20240213	115200	77321774	1001	1001	1001	1001	260
405	20240213	115100	77061514	1000	1000	1000	1000	741
406	20240213	115000	76320514	999	999	999	999	87
407	20240213	114900	76233601	999	999	999	999	0
408	20240213	114800	76233601	999	999	999	999	88
409	20240213	114700	76145689	1000	1000	1000	1000	0
410	20240213	114600	76145689	1000	1000	1000	1000	21
411	20240213	114500	76124689	1000	1000	1000	1000	18
412	20240213	114400	76106689	1000	1000	1000	1000	70
413	20240213	114300	76036689	1001	1001	1001	1001	0
414	20240213	114200	76036689	1001	1000	1001	1000	245
415	20240213	114100	75791531	1000	999	1000	999	26
416	20240213	114000	75765536	1001	1001	1001	1001	0
417	20240213	113900	75765536	1001	1000	1001	1000	106
418	20240213	113800	75659517	1000	1000	1000	1000	0
419	20240213	113700	75659517	1000	1000	1000	1000	88
420	20240213	113600	75571517	1001	1001	1001	1001	0
421	20240213	113500	75571517	1001	1000	1001	1000	105
422	20240213	113400	75466499	1001	1000	1001	1000	31
423	20240213	113300	75435492	1000	1000	1000	1000	1
424	20240213	113200	75434492	1000	1000	1000	1000	66
425	20240213	113100	75368492	1000	1000	1000	1000	1
426	20240213	113000	75367492	1000	1000	1000	1000	862
427	20240213	112900	74505492	1000	1000	1000	1000	236
428	20240213	112800	74269492	999	999	999	999	101
429	20240213	112700	74168593	999	999	999	999	0
430	20240213	112600	74168593	999	999	999	999	500
431	20240213	112500	73669093	999	999	999	999	88
432	20240213	112400	73581181	999	999	999	999	0
433	20240213	112300	73581181	999	999	999	999	87
434	20240213	112200	73494268	999	999	999	999	0
435	20240213	112100	73494268	999	999	999	999	88
436	20240213	112000	73406356	1000	1000	1000	1000	0
437	20240213	111900	73406356	1000	999	1000	999	110
438	20240213	111800	73296443	999	999	999	999	20
439	20240213	111700	73276463	999	999	999	999	361
440	20240213	111600	72915824	999	1000	1000	999	98
441	20240213	111500	72817912	1000	1000	1000	1000	0
442	20240213	111400	72817912	1000	999	1000	999	88
443	20240213	111300	72729999	999	999	999	999	0
444	20240213	111200	72729999	999	999	999	999	88
445	20240213	111100	72642087	999	999	999	999	0
446	20240213	111000	72642087	999	999	999	999	886
447	20240213	110900	71756973	1000	1000	1000	1000	169
448	20240213	110800	71587973	1000	1000	1000	1000	0
449	20240213	110700	71587973	1000	1000	1000	1000	87
450	20240213	110600	71500973	1000	1000	1000	1000	0
451	20240213	110500	71500973	1000	1000	1000	1000	88
452	20240213	110400	71412973	1000	1000	1000	1000	10
453	20240213	110300	71402973	1000	1000	1000	1000	87
454	20240213	110200	71315973	1001	1001	1001	1001	123
455	20240213	110100	71192850	1002	1002	1002	1002	95
456	20240213	110000	71097660	1003	1003	1003	1003	0
457	20240213	105900	71097660	1003	1003	1003	1003	0
458	20240213	105800	71097660	1003	1002	1003	1002	114
459	20240213	105700	70983405	1002	1002	1002	1002	0
460	20240213	105600	70983405	1002	1003	1003	1002	89
461	20240213	105500	70894226	1003	1003	1003	1003	3
462	20240213	105400	70891217	1003	1002	1003	1002	157
463	20240213	105300	70733834	1003	1003	1003	1003	231
464	20240213	105200	70502141	1003	1002	1003	1002	64
465	20240213	105100	70438004	1002	1002	1002	1002	33
466	20240213	105000	70404938	1003	1003	1003	1003	28
467	20240213	104900	70376854	1003	1001	1003	1001	250
468	20240213	104800	70126281	999	999	999	999	0
469	20240213	104700	70126281	999	1000	1000	999	500
470	20240213	104600	69626381	1003	1003	1003	1003	2
471	20240213	104500	69624375	1003	1001	1003	1000	2279
472	20240213	104400	67344380	1002	1002	1002	1002	33
473	20240213	104300	67311314	1000	1001	1001	1000	180
474	20240213	104200	67131253	1002	1001	1002	1001	653
475	20240213	104100	66477141	1000	1000	1000	1000	994
476	20240213	104000	65483141	1000	999	1000	999	93
477	20240213	103900	65390229	999	999	999	999	0
478	20240213	103800	65390229	999	1000	1000	999	130
479	20240213	103700	65260317	1000	1000	1000	1000	10
480	20240213	103600	65250317	1000	999	1000	999	532
481	20240213	103500	64718824	999	999	999	999	87
482	20240213	103400	64631911	1000	1000	1000	1000	1
483	20240213	103300	64630911	999	999	999	999	88
484	20240213	103200	64542999	999	999	999	999	0
485	20240213	103100	64542999	999	1000	1000	999	233
486	20240213	103000	64310086	1000	1000	1000	1000	177
487	20240213	102900	64133086	1000	1000	1000	1000	88
488	20240213	102800	64045086	1000	1000	1000	1000	0
489	20240213	102700	64045086	1000	1000	1000	1000	0
490	20240213	102600	64045086	1000	1000	1000	1000	87
491	20240213	102500	63958086	1000	1000	1000	1000	16
492	20240213	102400	63942086	1000	1000	1000	1000	88
493	20240213	102300	63854086	1000	1000	1000	1000	0
494	20240213	102200	63854086	1000	1000	1000	1000	443
495	20240213	102100	63411086	1000	999	1000	999	35
496	20240213	102000	63376088	999	999	1000	999	838
497	20240213	101900	62538859	999	999	999	999	0
498	20240213	101800	62538859	999	999	999	999	0
499	20240213	101700	62538859	999	999	999	999	688
500	20240213	101600	61851547	999	999	999	999	0
501	20240213	101500	61851547	999	999	999	999	187
502	20240213	101400	61664734	999	999	999	999	0
503	20240213	101300	61664734	999	999	999	999	88
504	20240213	101200	61576822	1000	1000	1000	1000	4
505	20240213	101100	61572822	999	999	999	999	0
506	20240213	101000	61572822	999	999	999	999	1885
507	20240213	100900	59689707	1000	1000	1000	1000	144
508	20240213	100800	59545707	1001	1002	1002	1001	321
509	20240213	100700	59224137	1003	1003	1003	1003	0
510	20240213	100600	59224137	1003	1002	1003	1002	1188
511	20240213	100500	58032769	1002	1001	1002	1001	98
512	20240213	100400	57934638	1001	1001	1001	1001	23
513	20240213	100300	57911615	1002	1003	1003	1002	11
514	20240213	100200	57900584	1003	1002	1003	1002	152
515	20240213	100100	57748213	1002	1002	1003	1002	414
516	20240213	100000	57333184	1002	1002	1002	1002	0
517	20240213	095900	57333184	1002	1001	1002	1001	123
518	20240213	095800	57210025	1001	1001	1001	1001	0
519	20240213	095700	57210025	1001	1001	1001	1001	92
520	20240213	095600	57117933	1002	1002	1002	1002	0
521	20240213	095500	57117933	1002	1002	1002	1002	34
522	20240213	095400	57083865	1003	1001	1003	1001	707
523	20240213	095300	56374960	998	998	998	998	0
524	20240213	095200	56374960	998	998	998	998	0
525	20240213	095100	56374960	998	999	999	998	5395
526	20240213	095000	50990418	998	1002	1002	998	2012
527	20240213	094900	48980324	1003	999	1003	999	3789
528	20240213	094800	45191971	999	1000	1000	999	1879
529	20240213	094700	43313027	1001	1001	1001	1001	0
530	20240213	094600	43313027	1001	1001	1001	1001	19
531	20240213	094500	43294008	1001	1002	1002	1001	427
532	20240213	094400	42866179	1003	1003	1003	1003	100
533	20240213	094300	42765879	1003	1003	1003	1002	206
534	20240213	094200	42559348	1002	1003	1003	1002	110
535	20240213	094100	42449118	1003	1003	1003	1003	3767
536	20240213	094000	38670817	1003	1003	1003	1003	0
537	20240213	093900	38670817	1003	1003	1004	1003	375
538	20240213	093800	38294492	1004	1004	1004	1004	25
539	20240213	093700	38269392	1004	1003	1005	1002	869
540	20240213	093600	37396630	1004	1004	1004	1004	100
541	20240213	093500	37296230	1004	1004	1004	1004	10
542	20240213	093400	37286190	1004	1003	1004	1002	935
543	20240213	093300	36348342	1003	1003	1003	1003	1
544	20240213	093200	36347339	1003	1004	1004	1003	1337
545	20240213	093100	35006274	1005	1005	1005	1005	0
546	20240213	093000	35006274	1005	1004	1005	1004	755
547	20240213	092900	34247634	1005	1005	1005	1005	17
548	20240213	092800	34230549	1005	1005	1005	1001	162
549	20240213	092700	34067939	1005	1005	1005	1004	285
550	20240213	092600	33781791	1005	1000	1005	1000	7734
551	20240213	092500	26028912	1000	999	1000	999	89
552	20240213	092400	25940000	999	999	999	999	2
553	20240213	092300	25938002	1000	999	1000	999	187
554	20240213	092200	25751089	1000	1000	1000	1000	0
555	20240213	092100	25751089	1000	1000	1000	999	2001
556	20240213	092000	23751089	999	1000	1000	999	93
557	20240213	091900	23658177	1000	999	1000	999	1100
558	20240213	091800	22558278	999	1000	1000	999	188
559	20240213	091700	22370366	1000	1000	1000	1000	0
560	20240213	091600	22370366	1000	998	1000	998	2989
561	20240213	091500	19387255	998	998	998	998	0
562	20240213	091400	19387255	998	999	999	998	170
563	20240213	091300	19217495	999	999	999	999	100
564	20240213	091200	19117595	999	1000	1000	998	1006
565	20240213	091100	18113596	999	998	999	998	11037
566	20240213	091000	7087933	998	998	998	998	1369
567	20240213	090900	5721671	999	999	999	999	50
568	20240213	090800	5671721	1000	1000	1000	1000	5
569	20240213	090700	5666721	1000	1001	1001	1000	159
570	20240213	090600	5507641	1001	1002	1002	1001	221
571	20240213	090500	5286220	1002	999	1002	999	2629
572	20240213	090400	2657088	1000	1000	1000	1000	10
573	20240213	090300	2647088	998	997	998	997	1174
574	20240213	090200	1475523	998	998	998	998	48
575	20240213	090100	1427619	998	997	998	997	177
576	20240213	090000	1250977	997	996	997	996	1256