KissMeData/001520/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183400	193826858	997	997	997	997	5622
3	20240219	183300	193826858	997	997	997	997	0
4	20240219	183200	193826858	997	997	997	997	0
5	20240219	183100	193826858	997	997	997	997	0
6	20240219	183000	193826858	997	997	997	997	0
7	20240219	182900	193826858	997	997	997	997	0
8	20240219	182800	193826858	997	997	997	997	0
9	20240219	182700	193826858	997	997	997	997	0
10	20240219	182600	193826858	997	997	997	997	0
11	20240219	182500	193826858	997	997	997	997	0
12	20240219	182400	193826858	997	997	997	997	0
13	20240219	182300	193826858	997	997	997	997	0
14	20240219	182200	193826858	997	997	997	997	0
15	20240219	182100	193826858	997	997	997	997	0
16	20240219	182000	193826858	997	997	997	997	0
17	20240219	181900	193826858	997	997	997	997	0
18	20240219	181800	193826858	997	997	997	997	0
19	20240219	181700	193826858	997	997	997	997	0
20	20240219	181600	193826858	997	997	997	997	0
21	20240219	181500	193826858	997	997	997	997	0
22	20240219	181400	193826858	997	997	997	997	0
23	20240219	181300	193826858	997	997	997	997	0
24	20240219	181200	193826858	997	997	997	997	0
25	20240219	181100	193826858	997	997	997	997	0
26	20240219	181000	193826858	997	997	997	997	0
27	20240219	180900	193826858	997	997	997	997	0
28	20240219	180800	193826858	997	997	997	997	0
29	20240219	180700	193826858	997	997	997	997	0
30	20240219	180600	193826858	997	997	997	997	0
31	20240219	180500	193826858	997	997	997	997	0
32	20240219	180400	193826858	997	997	997	997	5622
33	20240219	180300	193826858	997	997	997	997	0
34	20240219	180200	193826858	997	997	997	997	0
35	20240219	180100	193826858	997	997	997	997	0
36	20240219	180000	193826858	997	997	997	997	0
37	20240219	175900	193826858	997	997	997	997	0
38	20240219	175800	193826858	997	997	997	997	0
39	20240219	175700	193826858	997	997	997	997	0
40	20240219	175600	193826858	997	997	997	997	0
41	20240219	175500	193826858	997	997	997	997	0
42	20240219	175400	193826858	997	997	997	997	0
43	20240219	175300	193826858	997	997	997	997	0
44	20240219	175200	193826858	997	997	997	997	0
45	20240219	175100	193826858	997	997	997	997	0
46	20240219	175000	193826858	997	997	997	997	0
47	20240219	174900	193826858	997	997	997	997	0
48	20240219	174800	193826858	997	997	997	997	0
49	20240219	174700	193826858	997	997	997	997	0
50	20240219	174600	193826858	997	997	997	997	0
51	20240219	174500	193826858	997	997	997	997	0
52	20240219	174400	193826858	997	997	997	997	0
53	20240219	174300	193826858	997	997	997	997	0
54	20240219	174200	193826858	997	997	997	997	0
55	20240219	174100	193826858	997	997	997	997	0
56	20240219	174000	193826858	997	997	997	997	0
57	20240219	173900	193826858	997	997	997	997	0
58	20240219	173800	193826858	997	997	997	997	0
59	20240219	173700	193826858	997	997	997	997	0
60	20240219	173600	193826858	997	997	997	997	0
61	20240219	173500	193826858	997	997	997	997	0
62	20240219	173400	193826858	997	997	997	997	5622
63	20240219	173300	193826858	997	997	997	997	0
64	20240219	173200	193826858	997	997	997	997	0
65	20240219	173100	193826858	997	997	997	997	0
66	20240219	173000	193826858	997	997	997	997	0
67	20240219	172900	193826858	997	997	997	997	0
68	20240219	172800	193826858	997	997	997	997	0
69	20240219	172700	193826858	997	997	997	997	0
70	20240219	172600	193826858	997	997	997	997	0
71	20240219	172500	193826858	997	997	997	997	0
72	20240219	172400	193826858	997	997	997	997	0
73	20240219	172300	193826858	997	997	997	997	0
74	20240219	172200	193826858	997	997	997	997	0
75	20240219	172100	193826858	997	997	997	997	0
76	20240219	172000	193826858	997	997	997	997	0
77	20240219	171900	193826858	997	997	997	997	0
78	20240219	171800	193826858	997	997	997	997	0
79	20240219	171700	193826858	997	997	997	997	0
80	20240219	171600	193826858	997	997	997	997	0
81	20240219	171500	193826858	997	997	997	997	0
82	20240219	171400	193826858	997	997	997	997	0
83	20240219	171300	193826858	997	997	997	997	0
84	20240219	171200	193826858	997	997	997	997	0
85	20240219	171100	193826858	997	997	997	997	0
86	20240219	171000	193826858	997	997	997	997	0
87	20240219	170900	193826858	997	997	997	997	0
88	20240219	170800	193826858	997	997	997	997	0
89	20240219	170700	193826858	997	997	997	997	0
90	20240219	170600	193826858	997	997	997	997	0
91	20240219	170500	193826858	997	997	997	997	0
92	20240219	170400	193826858	997	997	997	997	5622
93	20240219	170300	193826858	997	997	997	997	0
94	20240219	170200	193826858	997	997	997	997	0
95	20240219	170100	193826858	997	997	997	997	0
96	20240219	170000	193826858	997	997	997	997	0
97	20240219	165900	193826858	997	997	997	997	0
98	20240219	165800	193826858	997	997	997	997	0
99	20240219	165700	193826858	997	997	997	997	0
100	20240219	165600	193826858	997	997	997	997	0
101	20240219	165500	193826858	997	997	997	997	0
102	20240219	165400	193826858	997	997	997	997	0
103	20240219	165300	193826858	997	997	997	997	0
104	20240219	165200	193826858	997	997	997	997	0
105	20240219	165100	193826858	997	997	997	997	0
106	20240219	165000	193826858	997	997	997	997	0
107	20240219	164900	193826858	997	997	997	997	0
108	20240219	164800	193826858	997	997	997	997	0
109	20240219	164700	193826858	997	997	997	997	0
110	20240219	164600	193826858	997	997	997	997	0
111	20240219	164500	193826858	997	997	997	997	0
112	20240219	164400	193826858	997	997	997	997	0
113	20240219	164300	193826858	997	997	997	997	0
114	20240219	164200	193826858	997	997	997	997	0
115	20240219	164100	193826858	997	997	997	997	0
116	20240219	164000	193826858	997	997	997	997	0
117	20240219	163900	193826858	997	997	997	997	0
118	20240219	163800	193826858	997	997	997	997	0
119	20240219	163700	193826858	997	997	997	997	0
120	20240219	163600	193826858	997	997	997	997	0
121	20240219	163500	193826858	997	997	997	997	0
122	20240219	163400	193826858	997	997	997	997	5622
123	20240219	163300	193826858	997	997	997	997	0
124	20240219	163200	193826858	997	997	997	997	0
125	20240219	163100	193826858	997	997	997	997	0
126	20240219	163000	193826858	997	997	997	997	0
127	20240219	162900	193826858	997	997	997	997	0
128	20240219	162800	193826858	997	997	997	997	0
129	20240219	162700	193826858	997	997	997	997	0
130	20240219	162600	193826858	997	997	997	997	0
131	20240219	162500	193826858	997	997	997	997	0
132	20240219	162400	193826858	997	997	997	997	0
133	20240219	162300	193826858	997	997	997	997	0
134	20240219	162200	193826858	997	997	997	997	0
135	20240219	162100	193826858	997	997	997	997	0
136	20240219	162000	193826858	997	997	997	997	0
137	20240219	161900	193826858	997	997	997	997	0
138	20240219	161800	193826858	997	997	997	997	0
139	20240219	161700	193826858	997	997	997	997	0
140	20240219	161600	193826858	997	997	997	997	0
141	20240219	161500	193826858	997	997	997	997	0
142	20240219	161400	193826858	997	997	997	997	0
143	20240219	161300	193826858	997	997	997	997	0
144	20240219	161200	193826858	997	997	997	997	0
145	20240219	161100	193826858	997	997	997	997	0
146	20240219	161000	193826858	997	997	997	997	0
147	20240219	160900	193826858	997	997	997	997	0
148	20240219	160800	193826858	997	997	997	997	0
149	20240219	160700	193826858	997	997	997	997	0
150	20240219	160600	193826858	997	997	997	997	0
151	20240219	160500	193826858	997	997	997	997	0
152	20240219	160400	193826858	997	997	997	997	5622
153	20240219	160300	193826858	997	997	997	997	0
154	20240219	160200	193826858	997	997	997	997	0
155	20240219	160100	193826858	997	997	997	997	0
156	20240219	160000	193826858	997	997	997	997	0
157	20240219	155900	193826858	997	997	997	997	0
158	20240219	155800	193826858	997	997	997	997	0
159	20240219	155700	193826858	997	997	997	997	0
160	20240219	155600	193826858	997	997	997	997	0
161	20240219	155500	193826858	997	997	997	997	0
162	20240219	155400	193826858	997	997	997	997	0
163	20240219	155300	193826858	997	997	997	997	0
164	20240219	155200	193826858	997	997	997	997	0
165	20240219	155100	193826858	997	997	997	997	0
166	20240219	155000	193826858	997	997	997	997	0
167	20240219	154900	193826858	997	997	997	997	0
168	20240219	154800	193826858	997	997	997	997	0
169	20240219	154700	193826858	997	997	997	997	0
170	20240219	154600	193826858	997	997	997	997	0
171	20240219	154500	193826858	997	997	997	997	0
172	20240219	154400	193826858	997	997	997	997	0
173	20240219	154300	193826858	997	997	997	997	0
174	20240219	154200	193826858	997	997	997	997	0
175	20240219	154100	193826858	997	997	997	997	0
176	20240219	154000	193826858	997	997	997	997	0
177	20240219	153900	193826858	997	997	997	997	0
178	20240219	153800	193826858	997	997	997	997	0
179	20240219	153700	193826858	997	997	997	997	0
180	20240219	153600	193826858	997	997	997	997	0
181	20240219	153500	193826858	997	997	997	997	0
182	20240219	153400	193826858	997	997	997	997	5622
183	20240219	153300	193826858	997	997	997	997	0
184	20240219	153200	193826858	997	997	997	997	0
185	20240219	153100	193826858	997	997	997	997	0
186	20240219	153000	193826858	997	997	997	997	5622
187	20240219	152900	188221724	1000	1000	1000	1000	0
188	20240219	152800	188221724	1000	1000	1000	1000	0
189	20240219	152700	188221724	1000	1000	1000	1000	0
190	20240219	152600	188221724	1000	1000	1000	1000	0
191	20240219	152500	188221724	1000	1000	1000	1000	0
192	20240219	152400	188221724	1000	1000	1000	1000	0
193	20240219	152300	188221724	1000	1000	1000	1000	0
194	20240219	152200	188221724	1000	1000	1000	1000	0
195	20240219	152100	188221724	1000	1000	1000	1000	0
196	20240219	152000	188221724	1000	1000	1000	1000	0
197	20240219	151900	188221724	1000	1000	1000	1000	3
198	20240219	151800	188218724	999	999	999	999	0
199	20240219	151700	188218724	999	999	999	999	1
200	20240219	151600	188217725	1000	1000	1000	1000	15
201	20240219	151500	188202725	1000	1001	1001	1000	535
202	20240219	151400	187667685	1001	1001	1001	1001	0
203	20240219	151300	187667685	1001	1001	1001	1001	10
204	20240219	151200	187657675	1000	1000	1000	1000	0
205	20240219	151100	187657675	1000	1000	1001	1000	3019
206	20240219	151000	184637657	1001	1000	1001	1000	202
207	20240219	150900	184435656	1000	1000	1000	1000	1
208	20240219	150800	184434656	1000	1000	1000	1000	0
209	20240219	150700	184434656	1000	1000	1000	1000	190
210	20240219	150600	184244656	1001	1000	1001	1000	265
211	20240219	150500	183979655	999	999	999	999	0
212	20240219	150400	183979655	999	999	999	999	1023
213	20240219	150300	182957678	997	997	997	997	141
214	20240219	150200	182817101	998	998	998	998	0
215	20240219	150100	182817101	998	998	998	998	0
216	20240219	150000	182817101	998	998	998	998	0
217	20240219	145900	182817101	998	997	998	997	150
218	20240219	145800	182667501	998	998	998	998	714
219	20240219	145700	181954929	998	998	998	998	1
220	20240219	145600	181953931	997	997	997	997	80
221	20240219	145500	181874171	998	998	998	998	810
222	20240219	145400	181065791	998	998	998	998	0
223	20240219	145300	181065791	998	998	998	998	502
224	20240219	145200	180564795	998	998	998	998	516
225	20240219	145100	180049827	997	999	999	997	520
226	20240219	145000	179531294	999	999	999	999	0
227	20240219	144900	179531294	999	999	999	999	0
228	20240219	144800	179531294	999	999	999	999	0
229	20240219	144700	179531294	999	999	999	999	55
230	20240219	144600	179476349	999	999	999	999	7
231	20240219	144500	179469356	999	999	999	999	0
232	20240219	144400	179469356	999	999	999	999	50
233	20240219	144300	179419406	999	999	999	999	0
234	20240219	144200	179419406	999	999	999	999	0
235	20240219	144100	179419406	999	999	999	999	0
236	20240219	144000	179419406	999	999	999	999	1
237	20240219	143900	179418407	998	998	998	998	0
238	20240219	143800	179418407	998	998	998	998	227
239	20240219	143700	179191861	998	998	998	998	0
240	20240219	143600	179191861	998	998	998	998	0
241	20240219	143500	179191861	998	998	998	998	0
242	20240219	143400	179191861	998	998	998	998	0
243	20240219	143300	179191861	998	998	998	998	0
244	20240219	143200	179191861	998	998	998	998	47
245	20240219	143100	179144955	998	998	998	998	662
246	20240219	143000	178484279	998	998	998	998	0
247	20240219	142900	178484279	998	998	998	998	0
248	20240219	142800	178484279	998	998	998	998	0
249	20240219	142700	178484279	998	998	998	998	185
250	20240219	142600	178299649	999	999	999	999	33
251	20240219	142500	178266682	1000	1000	1000	1000	0
252	20240219	142400	178266682	1000	1000	1000	1000	0
253	20240219	142300	178266682	1000	1000	1000	1000	0
254	20240219	142200	178266682	1000	1000	1000	1000	0
255	20240219	142100	178266682	1000	1000	1000	1000	0
256	20240219	142000	178266682	1000	1000	1000	1000	0
257	20240219	141900	178266682	1000	1000	1000	1000	2
258	20240219	141800	178264682	999	999	999	999	1
259	20240219	141700	178263683	998	999	999	998	100
260	20240219	141600	178163863	1000	1000	1000	1000	0
261	20240219	141500	178163863	1000	1000	1000	1000	8100
262	20240219	141400	170063863	1000	1000	1000	1000	31
263	20240219	141300	170032863	1000	1000	1000	1000	15
264	20240219	141200	170017863	1000	1000	1000	1000	0
265	20240219	141100	170017863	1000	1000	1000	1000	429
266	20240219	141000	169588863	1000	1000	1000	1000	0
267	20240219	140900	169588863	1000	1000	1000	1000	5
268	20240219	140800	169583863	1002	1002	1002	1002	0
269	20240219	140700	169583863	1002	1002	1002	1002	0
270	20240219	140600	169583863	1002	1002	1002	1002	0
271	20240219	140500	169583863	1002	1002	1002	1002	0
272	20240219	140400	169583863	1002	1002	1002	1002	1
273	20240219	140300	169582861	1000	1000	1000	1000	11936
274	20240219	140200	157646861	1001	1001	1001	1001	101
275	20240219	140100	157545760	1000	1001	1002	1000	2518
276	20240219	140000	155025541	1002	1002	1002	1002	0
277	20240219	135900	155025541	1002	1002	1002	1002	4
278	20240219	135800	155021533	1002	1002	1002	1002	0
279	20240219	135700	155021533	1002	1002	1002	1002	0
280	20240219	135600	155021533	1002	1002	1002	1002	1
281	20240219	135500	155020531	1001	1002	1002	1001	511
282	20240219	135400	154508569	1001	1001	1001	1001	30
283	20240219	135300	154478539	1002	1002	1002	1002	0
284	20240219	135200	154478539	1002	1002	1002	1002	0
285	20240219	135100	154478539	1002	1001	1002	1001	1501
286	20240219	135000	152974538	1003	1003	1003	1003	0
287	20240219	134900	152974538	1003	1003	1003	1003	0
288	20240219	134800	152974538	1003	1003	1003	1003	102
289	20240219	134700	152872232	1000	1002	1002	1000	20
290	20240219	134600	152852208	1003	1003	1003	1003	3
291	20240219	134500	152849199	1002	1002	1002	1002	189
292	20240219	134400	152659821	1002	1000	1002	1000	14807
293	20240219	134300	137843837	999	1000	1000	999	557
294	20240219	134200	137287357	1000	1000	1000	1000	56
295	20240219	134100	137231357	1000	1000	1000	1000	5
296	20240219	134000	137226357	1000	1000	1000	1000	392
297	20240219	133900	136834357	999	999	999	999	0
298	20240219	133800	136834357	999	999	999	999	0
299	20240219	133700	136834357	999	999	999	999	0
300	20240219	133600	136834357	999	999	999	999	0
301	20240219	133500	136834357	999	999	999	999	13
302	20240219	133400	136821370	999	999	999	999	6
303	20240219	133300	136815376	1000	1000	1000	1000	0
304	20240219	133200	136815376	1000	1000	1000	1000	0
305	20240219	133100	136815376	1000	1000	1000	1000	0
306	20240219	133000	136815376	1000	999	1000	999	281
307	20240219	132900	136534377	1000	1000	1000	1000	0
308	20240219	132800	136534377	1000	1000	1000	1000	0
309	20240219	132700	136534377	1000	1000	1000	1000	200
310	20240219	132600	136334377	1000	1000	1000	1000	0
311	20240219	132500	136334377	1000	1000	1000	1000	4
312	20240219	132400	136330377	1000	1000	1000	1000	0
313	20240219	132300	136330377	1000	1000	1000	1000	0
314	20240219	132200	136330377	1000	1000	1000	1000	0
315	20240219	132100	136330377	1000	1000	1000	1000	1
316	20240219	132000	136329377	999	999	999	998	1799
317	20240219	131900	134532954	1000	1000	1000	1000	0
318	20240219	131800	134532954	1000	999	1000	999	2005
319	20240219	131700	132529958	999	999	999	999	97
320	20240219	131600	132433055	1000	1000	1000	1000	0
321	20240219	131500	132433055	1000	1000	1000	1000	0
322	20240219	131400	132433055	1000	1000	1000	1000	0
323	20240219	131300	132433055	1000	1000	1000	1000	0
324	20240219	131200	132433055	1000	1000	1000	1000	100
325	20240219	131100	132333055	1000	1000	1000	1000	0
326	20240219	131000	132333055	1000	999	1000	999	424
327	20240219	130900	131909087	999	999	999	999	0
328	20240219	130800	131909087	999	999	999	999	0
329	20240219	130700	131909087	999	999	999	999	0
330	20240219	130600	131909087	999	999	999	999	212
331	20240219	130500	131697299	1000	1000	1000	1000	11
332	20240219	130400	131686299	1000	1000	1000	1000	0
333	20240219	130300	131686299	1000	1000	1000	1000	203
334	20240219	130200	131483299	1000	1000	1000	1000	8
335	20240219	130100	131475299	1000	1000	1000	1000	0
336	20240219	130000	131475299	1000	1000	1000	1000	0
337	20240219	125900	131475299	1000	1000	1000	999	711
338	20240219	125800	130764999	1000	1000	1000	1000	0
339	20240219	125700	130764999	1000	999	1000	999	625
340	20240219	125600	130140623	1001	1001	1001	1001	0
341	20240219	125500	130140623	1001	1001	1001	1001	0
342	20240219	125400	130140623	1001	1001	1001	1001	0
343	20240219	125300	130140623	1001	1001	1001	1001	1
344	20240219	125200	130139622	1000	1000	1000	1000	0
345	20240219	125100	130139622	1000	1000	1000	1000	0
346	20240219	125000	130139622	1000	1000	1000	1000	0
347	20240219	124900	130139622	1000	1000	1000	1000	80
348	20240219	124800	130059622	1000	1000	1000	1000	6
349	20240219	124700	130053622	1000	1000	1000	1000	101
350	20240219	124600	129952622	999	1000	1000	999	1008
351	20240219	124500	128944630	1000	1000	1000	1000	200
352	20240219	124400	128744630	1000	1000	1000	1000	0
353	20240219	124300	128744630	1000	1000	1000	1000	0
354	20240219	124200	128744630	1000	1000	1000	1000	0
355	20240219	124100	128744630	1000	1000	1000	1000	0
356	20240219	124000	128744630	1000	1000	1000	1000	0
357	20240219	123900	128744630	1000	1000	1000	1000	399
358	20240219	123800	128345630	1000	1000	1000	1000	0
359	20240219	123700	128345630	1000	1000	1000	1000	0
360	20240219	123600	128345630	1000	1000	1000	1000	975
361	20240219	123500	127370630	1000	1000	1000	1000	0
362	20240219	123400	127370630	1000	1000	1000	1000	26
363	20240219	123300	127344630	1000	1000	1000	1000	0
364	20240219	123200	127344630	1000	1000	1000	1000	0
365	20240219	123100	127344630	1000	1000	1000	1000	100
366	20240219	123000	127244630	1001	1001	1001	1001	0
367	20240219	122900	127244630	1001	1000	1001	1000	10
368	20240219	122800	127234629	1000	1000	1000	1000	3
369	20240219	122700	127231629	1001	1001	1001	1001	60
370	20240219	122600	127171569	1001	1001	1001	1001	0
371	20240219	122500	127171569	1001	1001	1001	1001	30
372	20240219	122400	127141539	1001	1001	1001	1001	0
373	20240219	122300	127141539	1001	1001	1001	1001	0
374	20240219	122200	127141539	1001	1001	1001	1001	0
375	20240219	122100	127141539	1001	1001	1001	1001	1
376	20240219	122000	127140538	1000	1000	1000	1000	2
377	20240219	121900	127138538	999	999	999	999	14
378	20240219	121800	127124552	999	999	999	999	2
379	20240219	121700	127122554	999	999	999	999	0
380	20240219	121600	127122554	999	999	999	999	0
381	20240219	121500	127122554	999	1000	1000	999	102
382	20240219	121400	127020556	1000	1000	1000	1000	0
383	20240219	121300	127020556	1000	1000	1000	1000	6
384	20240219	121200	127014556	1000	999	1000	999	8624
385	20240219	121100	118390632	999	999	999	999	1726
386	20240219	121000	116666358	998	998	998	998	32
387	20240219	120900	116634422	998	998	998	998	0
388	20240219	120800	116634422	998	998	998	998	0
389	20240219	120700	116634422	998	998	998	998	210
390	20240219	120600	116424842	999	999	999	999	0
391	20240219	120500	116424842	999	999	999	999	0
392	20240219	120400	116424842	999	999	999	999	999
393	20240219	120300	115426841	999	999	999	999	0
394	20240219	120200	115426841	999	999	999	999	50
395	20240219	120100	115376891	999	999	999	999	4
396	20240219	120000	115372895	999	999	999	999	51
397	20240219	115900	115321946	998	998	998	998	0
398	20240219	115800	115321946	998	998	998	998	1255
399	20240219	115700	114069456	998	998	998	998	218
400	20240219	115600	113851892	998	998	998	998	527
401	20240219	115500	113325946	999	999	999	999	0
402	20240219	115400	113325946	999	999	999	999	0
403	20240219	115300	113325946	999	999	999	999	0
404	20240219	115200	113325946	999	999	999	999	3
405	20240219	115100	113322949	999	999	999	999	0
406	20240219	115000	113322949	999	999	999	999	301
407	20240219	114900	113022250	999	999	999	999	500
408	20240219	114800	112522750	1000	1000	1000	1000	0
409	20240219	114700	112522750	1000	1000	1000	1000	114
410	20240219	114600	112408750	1000	1000	1000	1000	0
411	20240219	114500	112408750	1000	1000	1000	1000	0
412	20240219	114400	112408750	1000	1000	1000	1000	0
413	20240219	114300	112408750	1000	1000	1000	999	1032
414	20240219	114200	111377250	1000	999	1000	999	550
415	20240219	114100	110827350	997	997	997	997	0
416	20240219	114000	110827350	997	997	997	997	0
417	20240219	113900	110827350	997	997	997	997	0
418	20240219	113800	110827350	997	997	997	997	0
419	20240219	113700	110827350	997	997	997	997	0
420	20240219	113600	110827350	997	998	998	997	180
421	20240219	113500	110647729	1000	1000	1000	1000	0
422	20240219	113400	110647729	1000	999	1000	998	2414
423	20240219	113300	108238142	998	998	998	998	23
424	20240219	113200	108215188	998	998	998	998	0
425	20240219	113100	108215188	998	998	998	998	0
426	20240219	113000	108215188	998	998	998	998	491
427	20240219	112900	107725170	998	998	998	998	0
428	20240219	112800	107725170	998	998	998	998	0
429	20240219	112700	107725170	998	999	999	998	155
430	20240219	112600	107570468	999	999	999	999	330
431	20240219	112500	107240798	998	998	998	998	911
432	20240219	112400	106331620	998	998	998	998	2
433	20240219	112300	106329624	999	999	999	999	0
434	20240219	112200	106329624	999	999	999	999	152
435	20240219	112100	106177776	999	999	999	999	200
436	20240219	112000	105977976	999	999	999	999	0
437	20240219	111900	105977976	999	999	999	999	885
438	20240219	111800	105093861	999	999	999	999	0
439	20240219	111700	105093861	999	999	999	999	0
440	20240219	111600	105093861	999	999	999	999	0
441	20240219	111500	105093861	999	999	999	999	0
442	20240219	111400	105093861	999	999	999	999	1200
443	20240219	111300	103895061	999	999	999	999	0
444	20240219	111200	103895061	999	999	999	999	1
445	20240219	111100	103894062	999	999	999	999	2201
446	20240219	111000	101695263	999	999	999	999	32
447	20240219	110900	101663295	999	999	999	999	0
448	20240219	110800	101663295	999	999	999	999	100
449	20240219	110700	101563395	999	999	999	999	0
450	20240219	110600	101563395	999	999	999	999	0
451	20240219	110500	101563395	999	999	999	999	2726
452	20240219	110400	98840121	999	999	999	999	188
453	20240219	110300	98652309	1000	1000	1000	1000	0
454	20240219	110200	98652309	1000	1000	1000	1000	0
455	20240219	110100	98652309	1000	1000	1000	1000	0
456	20240219	110000	98652309	1000	1000	1000	1000	22
457	20240219	105900	98630309	1000	1000	1000	1000	10
458	20240219	105800	98620309	1000	999	1000	999	1779
459	20240219	105700	96841399	999	999	999	999	0
460	20240219	105600	96841399	999	999	999	999	200
461	20240219	105500	96641599	999	999	999	999	4
462	20240219	105400	96637603	999	999	999	999	1
463	20240219	105300	96636604	999	999	999	999	0
464	20240219	105200	96636604	999	999	999	999	0
465	20240219	105100	96636604	999	999	999	999	0
466	20240219	105000	96636604	999	999	999	999	0
467	20240219	104900	96636604	999	999	999	999	0
468	20240219	104800	96636604	999	999	999	999	0
469	20240219	104700	96636604	999	999	999	999	1
470	20240219	104600	96635605	999	999	999	999	1001
471	20240219	104500	95635606	998	998	998	998	1
472	20240219	104400	95634608	998	998	998	998	4
473	20240219	104300	95630616	1000	998	1000	998	58
474	20240219	104200	95572730	998	999	999	998	1557
475	20240219	104100	94017313	999	999	999	999	10
476	20240219	104000	94007323	999	999	999	999	18
477	20240219	103900	93989341	999	999	999	999	504
478	20240219	103800	93485845	999	999	999	999	1
479	20240219	103700	93484846	999	1000	1000	999	501
480	20240219	103600	92983847	999	999	999	999	0
481	20240219	103500	92983847	999	999	999	999	0
482	20240219	103400	92983847	999	999	999	999	0
483	20240219	103300	92983847	999	999	999	999	0
484	20240219	103200	92983847	999	999	999	999	0
485	20240219	103100	92983847	999	999	999	999	0
486	20240219	103000	92983847	999	999	999	999	285
487	20240219	102900	92699132	999	999	1000	998	10158
488	20240219	102800	82551486	999	999	999	999	0
489	20240219	102700	82551486	999	999	999	999	150
490	20240219	102600	82401636	998	998	998	998	0
491	20240219	102500	82401636	998	998	998	998	0
492	20240219	102400	82401636	998	998	998	998	0
493	20240219	102300	82401636	998	998	998	998	8
494	20240219	102200	82393652	999	999	999	999	0
495	20240219	102100	82393652	999	999	999	999	1
496	20240219	102000	82392653	999	999	999	999	0
497	20240219	101900	82392653	999	998	999	998	20
498	20240219	101800	82372683	999	999	999	999	29
499	20240219	101700	82343712	999	999	999	999	0
500	20240219	101600	82343712	999	999	999	999	1000
501	20240219	101500	81344712	999	999	999	999	205
502	20240219	101400	81139917	999	999	999	999	2
503	20240219	101300	81137919	999	998	999	998	6012
504	20240219	101200	75137933	998	998	998	998	0
505	20240219	101100	75137933	998	998	998	998	0
506	20240219	101000	75137933	998	997	998	997	424
507	20240219	100900	74714813	998	998	998	998	0
508	20240219	100800	74714813	998	998	998	998	3
509	20240219	100700	74711819	998	998	998	998	10
510	20240219	100600	74701839	998	998	998	998	0
511	20240219	100500	74701839	998	998	998	998	64
512	20240219	100400	74637967	998	998	998	998	788
513	20240219	100300	73851543	998	998	998	998	51
514	20240219	100200	73800645	998	998	998	998	7
515	20240219	100100	73793659	998	997	998	997	1001
516	20240219	100000	72794662	997	997	997	997	3
517	20240219	095900	72791671	996	997	997	996	3599
518	20240219	095800	69203518	998	998	998	998	4
519	20240219	095700	69199526	998	996	998	996	6992
520	20240219	095600	62225393	997	997	997	997	148
521	20240219	095500	62077837	998	998	998	998	0
522	20240219	095400	62077837	998	998	998	998	3
523	20240219	095300	62074843	997	997	997	997	0
524	20240219	095200	62074843	997	997	997	997	0
525	20240219	095100	62074843	997	997	997	997	0
526	20240219	095000	62074843	997	997	997	997	2468
527	20240219	094900	59614247	997	997	997	997	0
528	20240219	094800	59614247	997	997	997	997	40
529	20240219	094700	59574367	997	997	997	997	21
530	20240219	094600	59553430	997	998	998	997	9685
531	20240219	094500	49889201	997	997	997	997	0
532	20240219	094400	49889201	997	1001	1001	997	419
533	20240219	094300	49470714	1000	1000	1000	1000	260
534	20240219	094200	49210714	1000	1000	1000	1000	15
535	20240219	094100	49195714	1000	998	1000	998	14871
536	20240219	094000	34328194	998	998	998	998	0
537	20240219	093900	34328194	998	998	998	998	65
538	20240219	093800	34263324	998	996	998	996	511
539	20240219	093700	33754346	994	996	996	994	2838
540	20240219	093600	30933250	995	996	996	995	12
541	20240219	093500	30921306	996	996	996	996	208
542	20240219	093400	30714138	996	997	997	996	501
543	20240219	093300	30215141	997	997	997	997	21
544	20240219	093200	30194204	997	997	999	997	3003
545	20240219	093100	27198582	999	999	999	999	6
546	20240219	093000	27192588	999	999	999	999	10
547	20240219	092900	27182598	999	999	999	999	50
548	20240219	092800	27132648	999	999	999	999	130
549	20240219	092700	27002778	999	1000	1000	999	1461
550	20240219	092600	25542821	1000	999	1000	999	3701
551	20240219	092500	21843290	999	998	999	998	1000
552	20240219	092400	20845159	998	997	998	997	3633
553	20240219	092300	17223057	996	996	996	996	1200
554	20240219	092200	16027857	997	997	997	997	6
555	20240219	092100	16021875	996	996	996	996	1001
556	20240219	092000	15024879	997	996	997	996	94
557	20240219	091900	14931167	996	996	997	996	1225
558	20240219	091800	13709867	996	997	997	996	104
559	20240219	091700	13606183	997	997	997	997	131
560	20240219	091600	13475576	996	996	996	996	185
561	20240219	091500	13291316	996	995	996	994	6060
562	20240219	091400	7256562	995	995	995	995	1
563	20240219	091300	7255567	994	994	994	994	0
564	20240219	091200	7255567	994	995	995	994	4
565	20240219	091100	7251588	995	995	995	995	1
566	20240219	091000	7250593	995	994	995	994	33
567	20240219	090900	7217790	990	994	994	990	300
568	20240219	090800	6920280	997	997	997	997	0
569	20240219	090700	6920280	997	997	997	997	139
570	20240219	090600	6781697	997	997	997	997	0
571	20240219	090500	6781697	997	997	997	997	0
572	20240219	090400	6781697	997	997	997	997	0
573	20240219	090300	6781697	997	997	997	997	513
574	20240219	090200	6270236	990	997	997	990	1020
575	20240219	090100	5253436	997	990	997	990	40
576	20240219	090000	5213709	996	989	996	988	5273