KissMeData/012340/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	185400	102748172	997	997	997	997	1299
3	20240213	185300	102748172	997	997	997	997	0
4	20240213	185200	102748172	997	997	997	997	0
5	20240213	185100	102748172	997	997	997	997	0
6	20240213	185000	102748172	997	997	997	997	0
7	20240213	184900	102748172	997	997	997	997	0
8	20240213	184800	102748172	997	997	997	997	0
9	20240213	184700	102748172	997	997	997	997	0
10	20240213	184600	102748172	997	997	997	997	0
11	20240213	184500	102748172	997	997	997	997	0
12	20240213	184400	102748172	997	997	997	997	0
13	20240213	184300	102748172	997	997	997	997	0
14	20240213	184200	102748172	997	997	997	997	0
15	20240213	184100	102748172	997	997	997	997	0
16	20240213	184000	102748172	997	997	997	997	0
17	20240213	183900	102748172	997	997	997	997	0
18	20240213	183800	102748172	997	997	997	997	0
19	20240213	183700	102748172	997	997	997	997	0
20	20240213	183600	102748172	997	997	997	997	0
21	20240213	183500	102748172	997	997	997	997	0
22	20240213	183400	102748172	997	997	997	997	0
23	20240213	183300	102748172	997	997	997	997	0
24	20240213	183200	102748172	997	997	997	997	0
25	20240213	183100	102748172	997	997	997	997	0
26	20240213	183000	102748172	997	997	997	997	0
27	20240213	182900	102748172	997	997	997	997	0
28	20240213	182800	102748172	997	997	997	997	0
29	20240213	182700	102748172	997	997	997	997	0
30	20240213	182600	102748172	997	997	997	997	0
31	20240213	182500	102748172	997	997	997	997	0
32	20240213	182400	102748172	997	997	997	997	1299
33	20240213	182300	102748172	997	997	997	997	0
34	20240213	182200	102748172	997	997	997	997	0
35	20240213	182100	102748172	997	997	997	997	0
36	20240213	182000	102748172	997	997	997	997	0
37	20240213	181900	102748172	997	997	997	997	0
38	20240213	181800	102748172	997	997	997	997	0
39	20240213	181700	102748172	997	997	997	997	0
40	20240213	181600	102748172	997	997	997	997	0
41	20240213	181500	102748172	997	997	997	997	0
42	20240213	181400	102748172	997	997	997	997	0
43	20240213	181300	102748172	997	997	997	997	0
44	20240213	181200	102748172	997	997	997	997	0
45	20240213	181100	102748172	997	997	997	997	0
46	20240213	181000	102748172	997	997	997	997	0
47	20240213	180900	102748172	997	997	997	997	0
48	20240213	180800	102748172	997	997	997	997	0
49	20240213	180700	102748172	997	997	997	997	0
50	20240213	180600	102748172	997	997	997	997	0
51	20240213	180500	102748172	997	997	997	997	0
52	20240213	180400	102748172	997	997	997	997	0
53	20240213	180300	102748172	997	997	997	997	0
54	20240213	180200	102748172	997	997	997	997	0
55	20240213	180100	102748172	997	997	997	997	0
56	20240213	180000	102748172	997	997	997	997	0
57	20240213	175900	102748172	997	997	997	997	0
58	20240213	175800	102748172	997	997	997	997	0
59	20240213	175700	102748172	997	997	997	997	0
60	20240213	175600	102748172	997	997	997	997	0
61	20240213	175500	102748172	997	997	997	997	0
62	20240213	175400	102748172	997	997	997	997	1299
63	20240213	175300	102748172	997	997	997	997	0
64	20240213	175200	102748172	997	997	997	997	0
65	20240213	175100	102748172	997	997	997	997	0
66	20240213	175000	102748172	997	997	997	997	0
67	20240213	174900	102748172	997	997	997	997	0
68	20240213	174800	102748172	997	997	997	997	0
69	20240213	174700	102748172	997	997	997	997	0
70	20240213	174600	102748172	997	997	997	997	0
71	20240213	174500	102748172	997	997	997	997	0
72	20240213	174400	102748172	997	997	997	997	0
73	20240213	174300	102748172	997	997	997	997	0
74	20240213	174200	102748172	997	997	997	997	0
75	20240213	174100	102748172	997	997	997	997	0
76	20240213	174000	102748172	997	997	997	997	0
77	20240213	173900	102748172	997	997	997	997	0
78	20240213	173800	102748172	997	997	997	997	0
79	20240213	173700	102748172	997	997	997	997	0
80	20240213	173600	102748172	997	997	997	997	0
81	20240213	173500	102748172	997	997	997	997	0
82	20240213	173400	102748172	997	997	997	997	0
83	20240213	173300	102748172	997	997	997	997	0
84	20240213	173200	102748172	997	997	997	997	0
85	20240213	173100	102748172	997	997	997	997	0
86	20240213	173000	102748172	997	997	997	997	0
87	20240213	172900	102748172	997	997	997	997	0
88	20240213	172800	102748172	997	997	997	997	0
89	20240213	172700	102748172	997	997	997	997	0
90	20240213	172600	102748172	997	997	997	997	0
91	20240213	172500	102748172	997	997	997	997	0
92	20240213	172400	102748172	997	997	997	997	1299
93	20240213	172300	102748172	997	997	997	997	0
94	20240213	172200	102748172	997	997	997	997	0
95	20240213	172100	102748172	997	997	997	997	0
96	20240213	172000	102748172	997	997	997	997	0
97	20240213	171900	102748172	997	997	997	997	0
98	20240213	171800	102748172	997	997	997	997	0
99	20240213	171700	102748172	997	997	997	997	0
100	20240213	171600	102748172	997	997	997	997	0
101	20240213	171500	102748172	997	997	997	997	0
102	20240213	171400	102748172	997	997	997	997	0
103	20240213	171300	102748172	997	997	997	997	0
104	20240213	171200	102748172	997	997	997	997	0
105	20240213	171100	102748172	997	997	997	997	0
106	20240213	171000	102748172	997	997	997	997	0
107	20240213	170900	102748172	997	997	997	997	0
108	20240213	170800	102748172	997	997	997	997	0
109	20240213	170700	102748172	997	997	997	997	0
110	20240213	170600	102748172	997	997	997	997	0
111	20240213	170500	102748172	997	997	997	997	0
112	20240213	170400	102748172	997	997	997	997	0
113	20240213	170300	102748172	997	997	997	997	0
114	20240213	170200	102748172	997	997	997	997	0
115	20240213	170100	102748172	997	997	997	997	0
116	20240213	170000	102748172	997	997	997	997	0
117	20240213	165900	102748172	997	997	997	997	0
118	20240213	165800	102748172	997	997	997	997	0
119	20240213	165700	102748172	997	997	997	997	0
120	20240213	165600	102748172	997	997	997	997	0
121	20240213	165500	102748172	997	997	997	997	0
122	20240213	165400	102748172	997	997	997	997	1299
123	20240213	165300	102748172	997	997	997	997	0
124	20240213	165200	102748172	997	997	997	997	0
125	20240213	165100	102748172	997	997	997	997	0
126	20240213	165000	102748172	997	997	997	997	0
127	20240213	164900	102748172	997	997	997	997	0
128	20240213	164800	102748172	997	997	997	997	0
129	20240213	164700	102748172	997	997	997	997	0
130	20240213	164600	102748172	997	997	997	997	0
131	20240213	164500	102748172	997	997	997	997	0
132	20240213	164400	102748172	997	997	997	997	0
133	20240213	164300	102748172	997	997	997	997	0
134	20240213	164200	102748172	997	997	997	997	0
135	20240213	164100	102748172	997	997	997	997	0
136	20240213	164000	102748172	997	997	997	997	0
137	20240213	163900	102748172	997	997	997	997	0
138	20240213	163800	102748172	997	997	997	997	0
139	20240213	163700	102748172	997	997	997	997	0
140	20240213	163600	102748172	997	997	997	997	0
141	20240213	163500	102748172	997	997	997	997	0
142	20240213	163400	102748172	997	997	997	997	0
143	20240213	163300	102748172	997	997	997	997	0
144	20240213	163200	102748172	997	997	997	997	0
145	20240213	163100	102748172	997	997	997	997	0
146	20240213	163000	102748172	997	997	997	997	0
147	20240213	162900	102748172	997	997	997	997	0
148	20240213	162800	102748172	997	997	997	997	0
149	20240213	162700	102748172	997	997	997	997	0
150	20240213	162600	102748172	997	997	997	997	0
151	20240213	162500	102748172	997	997	997	997	0
152	20240213	162400	102748172	997	997	997	997	1299
153	20240213	162300	102748172	997	997	997	997	0
154	20240213	162200	102748172	997	997	997	997	0
155	20240213	162100	102748172	997	997	997	997	0
156	20240213	162000	102748172	997	997	997	997	0
157	20240213	161900	102748172	997	997	997	997	0
158	20240213	161800	102748172	997	997	997	997	0
159	20240213	161700	102748172	997	997	997	997	0
160	20240213	161600	102748172	997	997	997	997	0
161	20240213	161500	102748172	997	997	997	997	0
162	20240213	161400	102748172	997	997	997	997	0
163	20240213	161300	102748172	997	997	997	997	0
164	20240213	161200	102748172	997	997	997	997	0
165	20240213	161100	102748172	997	997	997	997	0
166	20240213	161000	102748172	997	997	997	997	0
167	20240213	160900	102748172	997	997	997	997	0
168	20240213	160800	102748172	997	997	997	997	0
169	20240213	160700	102748172	997	997	997	997	0
170	20240213	160600	102748172	997	997	997	997	0
171	20240213	160500	102748172	997	997	997	997	0
172	20240213	160400	102748172	997	997	997	997	0
173	20240213	160300	102748172	997	997	997	997	0
174	20240213	160200	102748172	997	997	997	997	0
175	20240213	160100	102748172	997	997	997	997	0
176	20240213	160000	102748172	997	997	997	997	0
177	20240213	155900	102748172	997	997	997	997	0
178	20240213	155800	102748172	997	997	997	997	0
179	20240213	155700	102748172	997	997	997	997	0
180	20240213	155600	102748172	997	997	997	997	0
181	20240213	155500	102748172	997	997	997	997	0
182	20240213	155400	102748172	997	997	997	997	1299
183	20240213	155300	102748172	997	997	997	997	0
184	20240213	155200	102748172	997	997	997	997	0
185	20240213	155100	102748172	997	997	997	997	0
186	20240213	155000	102748172	997	997	997	997	0
187	20240213	154900	102748172	997	997	997	997	0
188	20240213	154800	102748172	997	997	997	997	0
189	20240213	154700	102748172	997	997	997	997	0
190	20240213	154600	102748172	997	997	997	997	0
191	20240213	154500	102748172	997	997	997	997	0
192	20240213	154400	102748172	997	997	997	997	0
193	20240213	154300	102748172	997	997	997	997	0
194	20240213	154200	102748172	997	997	997	997	0
195	20240213	154100	102748172	997	997	997	997	0
196	20240213	154000	102748172	997	997	997	997	0
197	20240213	153900	102748172	997	997	997	997	0
198	20240213	153800	102748172	997	997	997	997	0
199	20240213	153700	102748172	997	997	997	997	0
200	20240213	153600	102748172	997	997	997	997	0
201	20240213	153500	102748172	997	997	997	997	0
202	20240213	153400	102748172	997	997	997	997	0
203	20240213	153300	102748172	997	997	997	997	0
204	20240213	153200	102748172	997	997	997	997	0
205	20240213	153100	102748172	997	997	997	997	0
206	20240213	153000	102748172	997	997	997	997	1299
207	20240213	152900	101453069	999	999	999	999	0
208	20240213	152800	101453069	999	999	999	999	0
209	20240213	152700	101453069	999	999	999	999	0
210	20240213	152600	101453069	999	999	999	999	0
211	20240213	152500	101453069	999	999	999	999	0
212	20240213	152400	101453069	999	999	999	999	0
213	20240213	152300	101453069	999	999	999	999	0
214	20240213	152200	101453069	999	999	999	999	0
215	20240213	152100	101453069	999	999	999	999	0
216	20240213	152000	101453069	999	999	999	999	0
217	20240213	151900	101453069	999	999	999	999	0
218	20240213	151800	101453069	999	1000	1000	999	13
219	20240213	151700	101440072	1000	1000	1000	1000	0
220	20240213	151600	101440072	1000	1000	1000	1000	1
221	20240213	151500	101439072	1000	1000	1000	1000	0
222	20240213	151400	101439072	1000	1000	1000	1000	0
223	20240213	151300	101439072	1000	1000	1000	1000	200
224	20240213	151200	101239072	1000	1000	1000	1000	0
225	20240213	151100	101239072	1000	1000	1000	1000	0
226	20240213	151000	101239072	1000	1000	1000	1000	6
227	20240213	150900	101233072	1000	1000	1000	1000	0
228	20240213	150800	101233072	1000	1000	1000	1000	0
229	20240213	150700	101233072	1000	1000	1000	1000	0
230	20240213	150600	101233072	1000	1000	1000	1000	0
231	20240213	150500	101233072	1000	1000	1000	1000	1000
232	20240213	150400	100233072	1000	1000	1000	1000	100
233	20240213	150300	100133072	1000	999	1000	999	4
234	20240213	150200	100129075	996	997	997	996	400
235	20240213	150100	99730665	996	996	996	996	0
236	20240213	150000	99730665	996	996	996	996	0
237	20240213	145900	99730665	996	996	996	996	0
238	20240213	145800	99730665	996	996	996	996	5
239	20240213	145700	99725685	996	996	996	996	5
240	20240213	145600	99720705	995	995	995	995	0
241	20240213	145500	99720705	995	996	996	995	212
242	20240213	145400	99509764	995	995	995	995	5
243	20240213	145300	99504789	995	996	996	995	3351
244	20240213	145200	96170533	996	996	996	995	1494
245	20240213	145100	94682570	996	996	996	996	0
246	20240213	145000	94682570	996	996	996	996	300
247	20240213	144900	94383770	996	996	996	996	656
248	20240213	144800	93730394	997	998	998	997	62
249	20240213	144700	93668530	998	999	999	998	5
250	20240213	144600	93663538	999	999	999	999	113
251	20240213	144500	93550651	999	999	999	999	0
252	20240213	144400	93550651	999	999	999	999	70
253	20240213	144300	93480721	999	999	999	999	1
254	20240213	144200	93479722	995	995	995	995	0
255	20240213	144100	93479722	995	999	1000	995	10123
256	20240213	144000	83390536	999	1000	1000	999	1832
257	20240213	143900	81558601	1000	999	1000	999	1309
258	20240213	143800	80249677	999	1000	1000	999	889
259	20240213	143700	79360708	1000	999	1000	999	1189
260	20240213	143600	78171755	999	1000	1000	999	1300
261	20240213	143500	76872834	1000	1000	1000	1000	0
262	20240213	143400	76872834	1000	1001	1001	999	15
263	20240213	143300	76857835	999	999	999	999	1
264	20240213	143200	76856836	999	998	999	998	88
265	20240213	143100	76768959	999	1001	1001	999	948
266	20240213	143000	75821158	1000	1000	1000	1000	8
267	20240213	142900	75813158	1000	1002	1002	1000	18
268	20240213	142800	75795140	1001	1001	1001	1001	1
269	20240213	142700	75794139	1001	1001	1001	1001	15
270	20240213	142600	75779124	1001	1001	1001	1001	18
271	20240213	142500	75761106	1001	1001	1001	1001	4
272	20240213	142400	75757102	1000	1000	1000	1000	2
273	20240213	142300	75755102	1001	1000	1001	1000	59
274	20240213	142200	75696100	1000	1002	1002	1000	20
275	20240213	142100	75676098	998	998	998	998	520
276	20240213	142000	75157138	998	998	998	998	0
277	20240213	141900	75157138	998	998	998	998	100
278	20240213	141800	75057338	998	1000	1000	998	3108
279	20240213	141700	71952452	1002	1002	1002	1002	0
280	20240213	141600	71952452	1002	1002	1002	1002	0
281	20240213	141500	71952452	1002	1002	1002	1002	1
282	20240213	141400	71951450	1000	1000	1000	1000	0
283	20240213	141300	71951450	1000	1000	1000	1000	0
284	20240213	141200	71951450	1000	1000	1000	1000	0
285	20240213	141100	71951450	1000	1000	1000	1000	0
286	20240213	141000	71951450	1000	1001	1001	1000	2
287	20240213	140900	71949449	1002	1002	1002	1002	0
288	20240213	140800	71949449	1002	1002	1002	1002	21
289	20240213	140700	71928407	1002	1002	1002	1002	1
290	20240213	140600	71927405	1003	1003	1003	1003	0
291	20240213	140500	71927405	1003	1003	1003	1003	1
292	20240213	140400	71926402	1003	1003	1003	1003	0
293	20240213	140300	71926402	1003	1003	1003	1003	0
294	20240213	140200	71926402	1003	1003	1003	1003	5
295	20240213	140100	71921387	1003	1003	1003	1003	0
296	20240213	140000	71921387	1003	1003	1003	1003	0
297	20240213	135900	71921387	1003	1003	1003	1003	0
298	20240213	135800	71921387	1003	1003	1003	1003	0
299	20240213	135700	71921387	1003	1003	1003	1003	0
300	20240213	135600	71921387	1003	1003	1004	1003	3
301	20240213	135500	71918377	1004	1004	1004	1004	0
302	20240213	135400	71918377	1004	1004	1004	1004	0
303	20240213	135300	71918377	1004	1003	1004	1003	100
304	20240213	135200	71817988	1000	1000	1000	1000	269
305	20240213	135100	71548988	1000	1000	1000	1000	1
306	20240213	135000	71547988	1000	1000	1000	1000	30
307	20240213	134900	71517988	1000	1000	1000	1000	0
308	20240213	134800	71517988	1000	1000	1000	1000	0
309	20240213	134700	71517988	1000	1000	1000	1000	155
310	20240213	134600	71362988	1000	1000	1000	1000	50
311	20240213	134500	71312988	1000	1000	1000	1000	1077
312	20240213	134400	70235988	1000	1000	1000	1000	0
313	20240213	134300	70235988	1000	1000	1000	1000	1049
314	20240213	134200	69186988	1000	1000	1000	1000	306
315	20240213	134100	68880988	1000	1000	1000	1000	3
316	20240213	134000	68877988	1000	1000	1000	1000	0
317	20240213	133900	68877988	1000	1000	1000	1000	0
318	20240213	133800	68877988	1000	1000	1000	1000	0
319	20240213	133700	68877988	1000	1000	1000	1000	10
320	20240213	133600	68867988	1000	1000	1000	1000	140
321	20240213	133500	68727988	1000	1000	1001	1000	3767
322	20240213	133400	64960952	1000	1000	1000	1000	68
323	20240213	133300	64892952	1000	1000	1000	1000	1059
324	20240213	133200	63833952	1000	1000	1000	1000	567
325	20240213	133100	63266952	1000	1000	1000	1000	30
326	20240213	133000	63236952	1000	1000	1000	1000	2793
327	20240213	132900	60443952	1000	1000	1000	1000	2221
328	20240213	132800	58222952	1000	1004	1004	1000	2957
329	20240213	132700	55263070	1002	1003	1003	1002	828
330	20240213	132600	54433088	1004	1004	1004	1004	1
331	20240213	132500	54432084	1004	1004	1004	1004	0
332	20240213	132400	54432084	1004	1003	1004	1003	251
333	20240213	132300	54180330	1004	1004	1004	1004	0
334	20240213	132200	54180330	1004	1004	1004	1004	0
335	20240213	132100	54180330	1004	1004	1004	1004	1
336	20240213	132000	54179326	1004	1004	1004	1004	0
337	20240213	131900	54179326	1004	1004	1004	1004	0
338	20240213	131800	54179326	1004	1004	1004	1004	516
339	20240213	131700	53661262	1004	1004	1004	1004	0
340	20240213	131600	53661262	1004	1004	1004	1004	0
341	20240213	131500	53661262	1004	1004	1004	1004	17
342	20240213	131400	53644194	1004	1004	1004	1004	0
343	20240213	131300	53644194	1004	1004	1004	1004	0
344	20240213	131200	53644194	1004	1004	1004	1004	0
345	20240213	131100	53644194	1004	1004	1004	1004	0
346	20240213	131000	53644194	1004	1004	1004	1004	0
347	20240213	130900	53644194	1004	1004	1004	1004	0
348	20240213	130800	53644194	1004	1004	1004	1004	0
349	20240213	130700	53644194	1004	1004	1004	1004	0
350	20240213	130600	53644194	1004	1004	1004	1004	0
351	20240213	130500	53644194	1004	1004	1004	1004	30
352	20240213	130400	53614074	1004	1004	1004	1004	0
353	20240213	130300	53614074	1004	1004	1004	1004	0
354	20240213	130200	53614074	1004	1004	1004	1004	2
355	20240213	130100	53612066	1004	1004	1004	1004	0
356	20240213	130000	53612066	1004	1004	1004	1004	0
357	20240213	125900	53612066	1004	1004	1004	1004	0
358	20240213	125800	53612066	1004	1004	1004	1004	0
359	20240213	125700	53612066	1004	1004	1004	1004	0
360	20240213	125600	53612066	1004	1004	1004	1004	0
361	20240213	125500	53612066	1004	1004	1004	1004	1
362	20240213	125400	53611062	1002	1002	1002	1002	0
363	20240213	125300	53611062	1002	1002	1002	1002	0
364	20240213	125200	53611062	1002	1003	1003	1002	131
365	20240213	125100	53479692	1004	1004	1004	1004	4
366	20240213	125000	53475676	1004	1004	1004	1004	1
367	20240213	124900	53474672	1004	1004	1004	1004	0
368	20240213	124800	53474672	1004	1004	1004	1004	0
369	20240213	124700	53474672	1004	1004	1004	1004	5
370	20240213	124600	53469652	1004	1004	1004	1004	0
371	20240213	124500	53469652	1004	1004	1004	1004	220
372	20240213	124400	53248772	1004	1004	1004	1004	130
373	20240213	124300	53118252	1004	1004	1004	1004	190
374	20240213	124200	52927492	1004	1004	1004	1004	0
375	20240213	124100	52927492	1004	1004	1004	1004	90
376	20240213	124000	52837132	1002	1002	1002	1002	0
377	20240213	123900	52837132	1002	1002	1002	1002	0
378	20240213	123800	52837132	1002	1002	1002	1002	0
379	20240213	123700	52837132	1002	1002	1002	1002	0
380	20240213	123600	52837132	1002	1002	1002	1002	0
381	20240213	123500	52837132	1002	1003	1003	1002	834
382	20240213	123400	52000908	1004	1004	1004	1004	0
383	20240213	123300	52000908	1004	1004	1004	1004	0
384	20240213	123200	52000908	1004	1004	1004	1004	2
385	20240213	123100	51998900	1005	1005	1005	1005	1
386	20240213	123000	51997895	1005	1005	1005	1005	0
387	20240213	122900	51997895	1005	1005	1005	1005	0
388	20240213	122800	51997895	1005	1005	1005	1005	0
389	20240213	122700	51997895	1005	1005	1005	1005	0
390	20240213	122600	51997895	1005	1005	1005	1005	0
391	20240213	122500	51997895	1005	1005	1005	1005	0
392	20240213	122400	51997895	1005	1005	1005	1005	0
393	20240213	122300	51997895	1005	1005	1005	1005	0
394	20240213	122200	51997895	1005	1005	1005	1005	164
395	20240213	122100	51833075	1005	1005	1005	1005	100
396	20240213	122000	51732575	1005	1005	1005	1005	150
397	20240213	121900	51581825	1005	1005	1005	1005	0
398	20240213	121800	51581825	1005	1005	1005	1005	1
399	20240213	121700	51580820	1005	1005	1005	1005	0
400	20240213	121600	51580820	1005	1004	1005	1004	150
401	20240213	121500	51430170	1005	1005	1005	1005	0
402	20240213	121400	51430170	1005	1005	1005	1005	50
403	20240213	121300	51379920	1005	1005	1005	1005	0
404	20240213	121200	51379920	1005	1006	1006	1005	201
405	20240213	121100	51177815	1006	1006	1006	1006	1
406	20240213	121000	51176809	1007	1007	1007	1007	0
407	20240213	120900	51176809	1007	1007	1007	1007	0
408	20240213	120800	51176809	1007	1007	1007	1007	50
409	20240213	120700	51126459	1007	1007	1007	1007	50
410	20240213	120600	51076109	1007	1007	1007	1007	100
411	20240213	120500	50975409	1007	1007	1007	1007	0
412	20240213	120400	50975409	1007	1007	1007	1007	0
413	20240213	120300	50975409	1007	1007	1007	1007	0
414	20240213	120200	50975409	1007	1007	1007	1007	0
415	20240213	120100	50975409	1007	1007	1007	1007	0
416	20240213	120000	50975409	1007	1007	1007	1007	0
417	20240213	115900	50975409	1007	1007	1007	1007	0
418	20240213	115800	50975409	1007	1007	1007	1007	1
419	20240213	115700	50974402	1007	1007	1007	1007	0
420	20240213	115600	50974402	1007	1007	1007	1007	10
421	20240213	115500	50964332	1008	1008	1008	1008	0
422	20240213	115400	50964332	1008	1004	1008	1004	9926
423	20240213	115300	40980318	1004	1004	1004	1004	0
424	20240213	115200	40980318	1004	1004	1004	1004	0
425	20240213	115100	40980318	1004	1004	1004	1004	0
426	20240213	115000	40980318	1004	1004	1004	1004	0
427	20240213	114900	40980318	1004	1004	1004	1004	0
428	20240213	114800	40980318	1004	1004	1004	1004	0
429	20240213	114700	40980318	1004	1004	1004	1004	0
430	20240213	114600	40980318	1004	1004	1004	1004	0
431	20240213	114500	40980318	1004	1004	1004	1004	0
432	20240213	114400	40980318	1004	1004	1004	1004	0
433	20240213	114300	40980318	1004	1004	1004	1004	10
434	20240213	114200	40970278	1004	1004	1004	1004	2
435	20240213	114100	40968270	1003	1003	1003	1003	0
436	20240213	114000	40968270	1003	1003	1003	1003	45
437	20240213	113900	40923135	1003	1003	1003	1003	0
438	20240213	113800	40923135	1003	1003	1003	1003	1
439	20240213	113700	40922132	1003	1003	1003	1003	1
440	20240213	113600	40921129	1004	1004	1004	1004	0
441	20240213	113500	40921129	1004	1004	1004	1004	0
442	20240213	113400	40921129	1004	1004	1004	1004	1
443	20240213	113300	40920125	1003	1002	1003	1002	31
444	20240213	113200	40889062	1002	1002	1002	1002	0
445	20240213	113100	40889062	1002	1003	1003	1002	101
446	20240213	113000	40787761	1003	1003	1003	1003	10
447	20240213	112900	40777731	1003	1003	1003	1003	0
448	20240213	112800	40777731	1003	1003	1003	1003	0
449	20240213	112700	40777731	1003	1003	1003	1003	1
450	20240213	112600	40776728	1004	1004	1004	1004	6
451	20240213	112500	40770704	1003	1003	1003	1003	0
452	20240213	112400	40770704	1003	1003	1003	1003	0
453	20240213	112300	40770704	1003	1003	1003	1003	4
454	20240213	112200	40766692	1001	1001	1001	1001	0
455	20240213	112100	40766692	1001	1001	1001	1001	0
456	20240213	112000	40766692	1001	1001	1001	1001	0
457	20240213	111900	40766692	1001	1001	1001	1001	0
458	20240213	111800	40766692	1001	1001	1001	1001	0
459	20240213	111700	40766692	1001	1001	1001	1001	0
460	20240213	111600	40766692	1001	1001	1001	1001	0
461	20240213	111500	40766692	1001	1002	1002	1001	232
462	20240213	111400	40534459	1003	1003	1003	1003	1
463	20240213	111300	40533456	1004	1003	1004	1003	2
464	20240213	111200	40531449	1001	1001	1001	1001	204
465	20240213	111100	40327245	1001	1003	1003	1001	12
466	20240213	111000	40315217	1003	1003	1003	1003	2
467	20240213	110900	40313211	1004	1004	1004	1004	4
468	20240213	110800	40309195	1004	1004	1004	1004	0
469	20240213	110700	40309195	1004	1004	1004	1004	5
470	20240213	110600	40304175	1004	1004	1004	1004	0
471	20240213	110500	40304175	1004	1004	1004	1004	0
472	20240213	110400	40304175	1004	1004	1004	1004	0
473	20240213	110300	40304175	1004	1004	1004	1004	5
474	20240213	110200	40299155	1004	1004	1004	1004	1
475	20240213	110100	40298151	1002	1002	1002	1002	1
476	20240213	110000	40297149	1000	1000	1000	1000	1273
477	20240213	105900	39024149	1000	1001	1001	1000	3728
478	20240213	105800	35295911	1000	1000	1000	1000	0
479	20240213	105700	35295911	1000	1000	1000	1000	0
480	20240213	105600	35295911	1000	1000	1000	1000	9
481	20240213	105500	35286911	1000	1000	1000	1000	1
482	20240213	105400	35285911	1005	1005	1005	1005	0
483	20240213	105300	35285911	1005	1005	1005	1005	1
484	20240213	105200	35284906	1000	1000	1000	1000	0
485	20240213	105100	35284906	1000	1001	1001	1000	1200
486	20240213	105000	34084606	1000	1000	1000	1000	5
487	20240213	104900	34079606	1000	1000	1000	1000	0
488	20240213	104800	34079606	1000	1000	1000	1000	1
489	20240213	104700	34078606	1000	1004	1004	1000	2418
490	20240213	104600	31658801	1005	1005	1005	1005	0
491	20240213	104500	31658801	1005	1005	1005	1005	0
492	20240213	104400	31658801	1005	1005	1005	1005	500
493	20240213	104300	31156301	1005	1005	1005	1005	0
494	20240213	104200	31156301	1005	1005	1005	1005	0
495	20240213	104100	31156301	1005	1005	1005	1005	500
496	20240213	104000	30653801	1005	1005	1005	1005	0
497	20240213	103900	30653801	1005	1005	1005	1005	1
498	20240213	103800	30652796	1002	1002	1002	1002	0
499	20240213	103700	30652796	1002	1002	1002	1002	108
500	20240213	103600	30544580	1003	1003	1003	1003	0
501	20240213	103500	30544580	1003	1003	1003	1003	0
502	20240213	103400	30544580	1003	1004	1004	1003	2
503	20240213	103300	30542573	1005	1005	1005	1005	0
504	20240213	103200	30542573	1005	1005	1005	1005	0
505	20240213	103100	30542573	1005	1005	1005	1005	0
506	20240213	103000	30542573	1005	1005	1005	1005	0
507	20240213	102900	30542573	1005	1005	1005	1005	0
508	20240213	102800	30542573	1005	1005	1005	1005	10
509	20240213	102700	30532523	1005	1005	1005	1005	0
510	20240213	102600	30532523	1005	1005	1005	1005	1
511	20240213	102500	30531518	1005	1005	1005	1005	0
512	20240213	102400	30531518	1005	1005	1005	1005	179
513	20240213	102300	30351623	1005	1005	1005	1005	200
514	20240213	102200	30150623	1005	1005	1005	1005	501
515	20240213	102100	29647118	1005	1005	1005	1005	0
516	20240213	102000	29647118	1005	1005	1005	1005	0
517	20240213	101900	29647118	1005	1005	1005	1005	0
518	20240213	101800	29647118	1005	1005	1005	1005	1
519	20240213	101700	29646113	1005	1005	1005	1005	0
520	20240213	101600	29646113	1005	1003	1005	1003	80
521	20240213	101500	29565871	1003	1003	1003	1003	5
522	20240213	101400	29560856	1003	1003	1003	1003	28
523	20240213	101300	29532772	1003	1003	1003	1003	0
524	20240213	101200	29532772	1003	1003	1003	1003	0
525	20240213	101100	29532772	1003	1003	1003	1003	0
526	20240213	101000	29532772	1003	1003	1003	1003	10
527	20240213	100900	29522742	1005	1005	1005	1005	0
528	20240213	100800	29522742	1005	1005	1005	1005	0
529	20240213	100700	29522742	1005	1005	1005	1005	20
530	20240213	100600	29502642	1005	1005	1005	1005	32
531	20240213	100500	29470482	1005	1005	1005	1005	1
532	20240213	100400	29469477	1005	1005	1005	1005	0
533	20240213	100300	29469477	1005	1005	1005	1005	4
534	20240213	100200	29465457	1005	1005	1005	1005	0
535	20240213	100100	29465457	1005	1002	1005	1000	1605
536	20240213	100000	27859445	1005	1005	1005	1005	0
537	20240213	095900	27859445	1005	1005	1005	1005	0
538	20240213	095800	27859445	1005	1005	1005	1005	0
539	20240213	095700	27859445	1005	1005	1005	1005	0
540	20240213	095600	27859445	1005	1005	1005	1005	995
541	20240213	095500	26859470	1005	1005	1005	1005	0
542	20240213	095400	26859470	1005	1005	1005	1005	0
543	20240213	095300	26859470	1005	1005	1005	1005	0
544	20240213	095200	26859470	1005	1005	1005	1002	5
545	20240213	095100	26854451	1005	1004	1005	1001	14
546	20240213	095000	26840418	1005	1005	1005	1002	5
547	20240213	094900	26835399	1002	1005	1007	1002	1259
548	20240213	094800	25570045	1001	1005	1005	1001	1017
549	20240213	094700	24547980	1002	1002	1002	1002	1
550	20240213	094600	24546978	1005	1004	1005	1001	127
551	20240213	094500	24419443	1001	1003	1004	1001	204
552	20240213	094400	24214634	1001	1002	1004	1001	3
553	20240213	094300	24211627	1004	1004	1004	1004	10
554	20240213	094200	24201587	1005	1005	1005	1005	0
555	20240213	094100	24201587	1005	1005	1005	1005	0
556	20240213	094000	24201587	1005	1005	1005	1005	0
557	20240213	093900	24201587	1005	1000	1005	1000	264
558	20240213	093800	23937124	1000	1000	1000	1000	50
559	20240213	093700	23887124	1005	1005	1005	1005	0
560	20240213	093600	23887124	1005	1005	1005	1005	1
561	20240213	093500	23886119	999	999	1005	999	56
562	20240213	093400	23830169	1006	1000	1006	999	175
563	20240213	093300	23655138	999	1000	1000	999	903
564	20240213	093200	22752140	1007	1000	1007	1000	3
565	20240213	093100	22749133	1000	1007	1007	1000	105
566	20240213	093000	22643426	1007	1005	1007	1005	28
567	20240213	092900	22615284	1005	1005	1005	1005	0
568	20240213	092800	22615284	1005	1005	1005	1005	54
569	20240213	092700	22561014	1007	1007	1007	1007	0
570	20240213	092600	22561014	1007	1007	1007	1007	0
571	20240213	092500	22561014	1007	1007	1007	1007	1
572	20240213	092400	22560007	1005	1005	1005	1005	0
573	20240213	092300	22560007	1005	1005	1005	1005	3
574	20240213	092200	22556992	1008	1008	1008	1008	0
575	20240213	092100	22556992	1008	1008	1008	1008	0
576	20240213	092000	22556992	1008	1008	1008	1008	0
577	20240213	091900	22556992	1008	1008	1008	1008	506
578	20240213	091800	22046944	1008	1008	1008	1008	0
579	20240213	091700	22046944	1008	1008	1008	1008	0
580	20240213	091600	22046944	1008	1008	1008	1008	0
581	20240213	091500	22046944	1008	1008	1008	1008	0
582	20240213	091400	22046944	1008	1008	1008	1008	5
583	20240213	091300	22041904	1008	1008	1008	1008	0
584	20240213	091200	22041904	1008	1008	1008	1008	0
585	20240213	091100	22041904	1008	1008	1008	1008	2
586	20240213	091000	22039888	1005	1008	1008	1005	12
587	20240213	090900	22027825	1002	1002	1002	996	112
588	20240213	090800	21916201	980	1002	1002	980	21987
589	20240213	090700	206001	1010	1009	1010	1009	100
590	20240213	090600	105043	1010	1010	1010	1010	0
591	20240213	090500	105043	1010	1010	1010	1010	0
592	20240213	090400	105043	1010	1010	1010	1010	101
593	20240213	090300	3033	1011	1011	1011	1011	0
594	20240213	090200	3033	1011	1011	1011	1011	0
595	20240213	090100	3033	1011	1011	1011	1011	0
596	20240213	090000	3033	1011	1011	1011	1011	3