KissMeData/002690/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183700	27525589	1924	1924	1924	1924	343
3	20240213	183600	27525589	1924	1924	1924	1924	0
4	20240213	183500	27525589	1924	1924	1924	1924	0
5	20240213	183400	27525589	1924	1924	1924	1924	0
6	20240213	183300	27525589	1924	1924	1924	1924	0
7	20240213	183200	27525589	1924	1924	1924	1924	0
8	20240213	183100	27525589	1924	1924	1924	1924	0
9	20240213	183000	27525589	1924	1924	1924	1924	0
10	20240213	182900	27525589	1924	1924	1924	1924	0
11	20240213	182800	27525589	1924	1924	1924	1924	0
12	20240213	182700	27525589	1924	1924	1924	1924	0
13	20240213	182600	27525589	1924	1924	1924	1924	0
14	20240213	182500	27525589	1924	1924	1924	1924	0
15	20240213	182400	27525589	1924	1924	1924	1924	0
16	20240213	182300	27525589	1924	1924	1924	1924	0
17	20240213	182200	27525589	1924	1924	1924	1924	0
18	20240213	182100	27525589	1924	1924	1924	1924	0
19	20240213	182000	27525589	1924	1924	1924	1924	0
20	20240213	181900	27525589	1924	1924	1924	1924	0
21	20240213	181800	27525589	1924	1924	1924	1924	0
22	20240213	181700	27525589	1924	1924	1924	1924	0
23	20240213	181600	27525589	1924	1924	1924	1924	0
24	20240213	181500	27525589	1924	1924	1924	1924	0
25	20240213	181400	27525589	1924	1924	1924	1924	0
26	20240213	181300	27525589	1924	1924	1924	1924	0
27	20240213	181200	27525589	1924	1924	1924	1924	0
28	20240213	181100	27525589	1924	1924	1924	1924	0
29	20240213	181000	27525589	1924	1924	1924	1924	0
30	20240213	180900	27525589	1924	1924	1924	1924	0
31	20240213	180800	27525589	1924	1924	1924	1924	0
32	20240213	180700	27525589	1924	1924	1924	1924	343
33	20240213	180600	27525589	1924	1924	1924	1924	0
34	20240213	180500	27525589	1924	1924	1924	1924	0
35	20240213	180400	27525589	1924	1924	1924	1924	0
36	20240213	180300	27525589	1924	1924	1924	1924	0
37	20240213	180200	27525589	1924	1924	1924	1924	0
38	20240213	180100	27525589	1924	1924	1924	1924	0
39	20240213	180000	27525589	1924	1924	1924	1924	0
40	20240213	175900	27525589	1924	1924	1924	1924	0
41	20240213	175800	27525589	1924	1924	1924	1924	0
42	20240213	175700	27525589	1924	1924	1924	1924	0
43	20240213	175600	27525589	1924	1924	1924	1924	0
44	20240213	175500	27525589	1924	1924	1924	1924	0
45	20240213	175400	27525589	1924	1924	1924	1924	0
46	20240213	175300	27525589	1924	1924	1924	1924	0
47	20240213	175200	27525589	1924	1924	1924	1924	0
48	20240213	175100	27525589	1924	1924	1924	1924	0
49	20240213	175000	27525589	1924	1924	1924	1924	0
50	20240213	174900	27525589	1924	1924	1924	1924	0
51	20240213	174800	27525589	1924	1924	1924	1924	0
52	20240213	174700	27525589	1924	1924	1924	1924	0
53	20240213	174600	27525589	1924	1924	1924	1924	0
54	20240213	174500	27525589	1924	1924	1924	1924	0
55	20240213	174400	27525589	1924	1924	1924	1924	0
56	20240213	174300	27525589	1924	1924	1924	1924	0
57	20240213	174200	27525589	1924	1924	1924	1924	0
58	20240213	174100	27525589	1924	1924	1924	1924	0
59	20240213	174000	27525589	1924	1924	1924	1924	0
60	20240213	173900	27525589	1924	1924	1924	1924	0
61	20240213	173800	27525589	1924	1924	1924	1924	0
62	20240213	173700	27525589	1924	1924	1924	1924	343
63	20240213	173600	27525589	1924	1924	1924	1924	0
64	20240213	173500	27525589	1924	1924	1924	1924	0
65	20240213	173400	27525589	1924	1924	1924	1924	0
66	20240213	173300	27525589	1924	1924	1924	1924	0
67	20240213	173200	27525589	1924	1924	1924	1924	0
68	20240213	173100	27525589	1924	1924	1924	1924	0
69	20240213	173000	27525589	1924	1924	1924	1924	0
70	20240213	172900	27525589	1924	1924	1924	1924	0
71	20240213	172800	27525589	1924	1924	1924	1924	0
72	20240213	172700	27525589	1924	1924	1924	1924	0
73	20240213	172600	27525589	1924	1924	1924	1924	0
74	20240213	172500	27525589	1924	1924	1924	1924	0
75	20240213	172400	27525589	1924	1924	1924	1924	0
76	20240213	172300	27525589	1924	1924	1924	1924	0
77	20240213	172200	27525589	1924	1924	1924	1924	0
78	20240213	172100	27525589	1924	1924	1924	1924	0
79	20240213	172000	27525589	1924	1924	1924	1924	0
80	20240213	171900	27525589	1924	1924	1924	1924	0
81	20240213	171800	27525589	1924	1924	1924	1924	0
82	20240213	171700	27525589	1924	1924	1924	1924	0
83	20240213	171600	27525589	1924	1924	1924	1924	0
84	20240213	171500	27525589	1924	1924	1924	1924	0
85	20240213	171400	27525589	1924	1924	1924	1924	0
86	20240213	171300	27525589	1924	1924	1924	1924	0
87	20240213	171200	27525589	1924	1924	1924	1924	0
88	20240213	171100	27525589	1924	1924	1924	1924	0
89	20240213	171000	27525589	1924	1924	1924	1924	0
90	20240213	170900	27525589	1924	1924	1924	1924	0
91	20240213	170800	27525589	1924	1924	1924	1924	0
92	20240213	170700	27525589	1924	1924	1924	1924	343
93	20240213	170600	27525589	1924	1924	1924	1924	0
94	20240213	170500	27525589	1924	1924	1924	1924	0
95	20240213	170400	27525589	1924	1924	1924	1924	0
96	20240213	170300	27525589	1924	1924	1924	1924	0
97	20240213	170200	27525589	1924	1924	1924	1924	0
98	20240213	170100	27525589	1924	1924	1924	1924	0
99	20240213	170000	27525589	1924	1924	1924	1924	0
100	20240213	165900	27525589	1924	1924	1924	1924	0
101	20240213	165800	27525589	1924	1924	1924	1924	0
102	20240213	165700	27525589	1924	1924	1924	1924	0
103	20240213	165600	27525589	1924	1924	1924	1924	0
104	20240213	165500	27525589	1924	1924	1924	1924	0
105	20240213	165400	27525589	1924	1924	1924	1924	0
106	20240213	165300	27525589	1924	1924	1924	1924	0
107	20240213	165200	27525589	1924	1924	1924	1924	0
108	20240213	165100	27525589	1924	1924	1924	1924	0
109	20240213	165000	27525589	1924	1924	1924	1924	0
110	20240213	164900	27525589	1924	1924	1924	1924	0
111	20240213	164800	27525589	1924	1924	1924	1924	0
112	20240213	164700	27525589	1924	1924	1924	1924	0
113	20240213	164600	27525589	1924	1924	1924	1924	0
114	20240213	164500	27525589	1924	1924	1924	1924	0
115	20240213	164400	27525589	1924	1924	1924	1924	0
116	20240213	164300	27525589	1924	1924	1924	1924	0
117	20240213	164200	27525589	1924	1924	1924	1924	0
118	20240213	164100	27525589	1924	1924	1924	1924	0
119	20240213	164000	27525589	1924	1924	1924	1924	0
120	20240213	163900	27525589	1924	1924	1924	1924	0
121	20240213	163800	27525589	1924	1924	1924	1924	0
122	20240213	163700	27525589	1924	1924	1924	1924	343
123	20240213	163600	27525589	1924	1924	1924	1924	0
124	20240213	163500	27525589	1924	1924	1924	1924	0
125	20240213	163400	27525589	1924	1924	1924	1924	0
126	20240213	163300	27525589	1924	1924	1924	1924	0
127	20240213	163200	27525589	1924	1924	1924	1924	0
128	20240213	163100	27525589	1924	1924	1924	1924	0
129	20240213	163000	27525589	1924	1924	1924	1924	0
130	20240213	162900	27525589	1924	1924	1924	1924	0
131	20240213	162800	27525589	1924	1924	1924	1924	0
132	20240213	162700	27525589	1924	1924	1924	1924	0
133	20240213	162600	27525589	1924	1924	1924	1924	0
134	20240213	162500	27525589	1924	1924	1924	1924	0
135	20240213	162400	27525589	1924	1924	1924	1924	0
136	20240213	162300	27525589	1924	1924	1924	1924	0
137	20240213	162200	27525589	1924	1924	1924	1924	0
138	20240213	162100	27525589	1924	1924	1924	1924	0
139	20240213	162000	27525589	1924	1924	1924	1924	0
140	20240213	161900	27525589	1924	1924	1924	1924	0
141	20240213	161800	27525589	1924	1924	1924	1924	0
142	20240213	161700	27525589	1924	1924	1924	1924	0
143	20240213	161600	27525589	1924	1924	1924	1924	0
144	20240213	161500	27525589	1924	1924	1924	1924	0
145	20240213	161400	27525589	1924	1924	1924	1924	0
146	20240213	161300	27525589	1924	1924	1924	1924	0
147	20240213	161200	27525589	1924	1924	1924	1924	0
148	20240213	161100	27525589	1924	1924	1924	1924	0
149	20240213	161000	27525589	1924	1924	1924	1924	0
150	20240213	160900	27525589	1924	1924	1924	1924	0
151	20240213	160800	27525589	1924	1924	1924	1924	0
152	20240213	160700	27525589	1924	1924	1924	1924	343
153	20240213	160600	27525589	1924	1924	1924	1924	0
154	20240213	160500	27525589	1924	1924	1924	1924	0
155	20240213	160400	27525589	1924	1924	1924	1924	0
156	20240213	160300	27525589	1924	1924	1924	1924	0
157	20240213	160200	27525589	1924	1924	1924	1924	0
158	20240213	160100	27525589	1924	1924	1924	1924	0
159	20240213	160000	27525589	1924	1924	1924	1924	0
160	20240213	155900	27525589	1924	1924	1924	1924	0
161	20240213	155800	27525589	1924	1924	1924	1924	0
162	20240213	155700	27525589	1924	1924	1924	1924	0
163	20240213	155600	27525589	1924	1924	1924	1924	0
164	20240213	155500	27525589	1924	1924	1924	1924	0
165	20240213	155400	27525589	1924	1924	1924	1924	0
166	20240213	155300	27525589	1924	1924	1924	1924	0
167	20240213	155200	27525589	1924	1924	1924	1924	0
168	20240213	155100	27525589	1924	1924	1924	1924	0
169	20240213	155000	27525589	1924	1924	1924	1924	0
170	20240213	154900	27525589	1924	1924	1924	1924	0
171	20240213	154800	27525589	1924	1924	1924	1924	0
172	20240213	154700	27525589	1924	1924	1924	1924	0
173	20240213	154600	27525589	1924	1924	1924	1924	0
174	20240213	154500	27525589	1924	1924	1924	1924	0
175	20240213	154400	27525589	1924	1924	1924	1924	0
176	20240213	154300	27525589	1924	1924	1924	1924	0
177	20240213	154200	27525589	1924	1924	1924	1924	0
178	20240213	154100	27525589	1924	1924	1924	1924	0
179	20240213	154000	27525589	1924	1924	1924	1924	0
180	20240213	153900	27525589	1924	1924	1924	1924	0
181	20240213	153800	27525589	1924	1924	1924	1924	0
182	20240213	153700	27525589	1924	1924	1924	1924	343
183	20240213	153600	27525589	1924	1924	1924	1924	0
184	20240213	153500	27525589	1924	1924	1924	1924	0
185	20240213	153400	27525589	1924	1924	1924	1924	0
186	20240213	153300	27525589	1924	1924	1924	1924	0
187	20240213	153200	27525589	1924	1924	1924	1924	0
188	20240213	153100	27525589	1924	1924	1924	1924	0
189	20240213	153000	27525589	1924	1924	1924	1924	343
190	20240213	152900	26865657	1921	1921	1921	1921	0
191	20240213	152800	26865657	1921	1921	1921	1921	0
192	20240213	152700	26865657	1921	1921	1921	1921	0
193	20240213	152600	26865657	1921	1921	1921	1921	0
194	20240213	152500	26865657	1921	1921	1921	1921	0
195	20240213	152400	26865657	1921	1921	1921	1921	0
196	20240213	152300	26865657	1921	1921	1921	1921	0
197	20240213	152200	26865657	1921	1921	1921	1921	0
198	20240213	152100	26865657	1921	1921	1921	1921	0
199	20240213	152000	26865657	1921	1921	1921	1921	0
200	20240213	151900	26865657	1921	1916	1921	1912	869
201	20240213	151800	25203467	1922	1922	1922	1922	0
202	20240213	151700	25203467	1922	1922	1922	1922	0
203	20240213	151600	25203467	1922	1922	1922	1922	1
204	20240213	151500	25201545	1916	1916	1916	1916	1
205	20240213	151400	25199629	1913	1913	1913	1913	0
206	20240213	151300	25199629	1913	1913	1913	1913	0
207	20240213	151200	25199629	1913	1913	1913	1913	0
208	20240213	151100	25199629	1913	1915	1915	1913	300
209	20240213	151000	24625373	1915	1916	1916	1915	5
210	20240213	150900	24615796	1916	1916	1916	1916	66
211	20240213	150800	24489340	1916	1915	1916	1915	1762
212	20240213	150700	21115048	1924	1924	1924	1924	0
213	20240213	150600	21115048	1924	1924	1924	1924	0
214	20240213	150500	21115048	1924	1924	1924	1924	0
215	20240213	150400	21115048	1924	1924	1924	1924	0
216	20240213	150300	21115048	1924	1924	1924	1924	0
217	20240213	150200	21115048	1924	1924	1924	1924	0
218	20240213	150100	21115048	1924	1924	1924	1924	0
219	20240213	150000	21115048	1924	1924	1924	1924	0
220	20240213	145900	21115048	1924	1924	1924	1924	0
221	20240213	145800	21115048	1924	1924	1924	1924	0
222	20240213	145700	21115048	1924	1924	1924	1924	0
223	20240213	145600	21115048	1924	1924	1924	1924	0
224	20240213	145500	21115048	1924	1924	1924	1924	0
225	20240213	145400	21115048	1924	1924	1924	1924	0
226	20240213	145300	21115048	1924	1924	1924	1924	0
227	20240213	145200	21115048	1924	1924	1924	1924	0
228	20240213	145100	21115048	1924	1924	1924	1924	0
229	20240213	145000	21115048	1924	1924	1924	1924	0
230	20240213	144900	21115048	1924	1924	1924	1924	0
231	20240213	144800	21115048	1924	1924	1924	1924	0
232	20240213	144700	21115048	1924	1924	1924	1924	0
233	20240213	144600	21115048	1924	1924	1924	1924	0
234	20240213	144500	21115048	1924	1924	1924	1924	0
235	20240213	144400	21115048	1924	1924	1924	1924	0
236	20240213	144300	21115048	1924	1924	1924	1924	1
237	20240213	144200	21113124	1915	1915	1915	1915	0
238	20240213	144100	21113124	1915	1919	1919	1915	1430
239	20240213	144000	18371930	1919	1919	1919	1919	0
240	20240213	143900	18371930	1919	1919	1919	1919	0
241	20240213	143800	18371930	1919	1919	1919	1919	0
242	20240213	143700	18371930	1919	1919	1919	1919	0
243	20240213	143600	18371930	1919	1919	1919	1919	0
244	20240213	143500	18371930	1919	1919	1919	1919	1
245	20240213	143400	18370011	1928	1928	1928	1928	0
246	20240213	143300	18370011	1928	1928	1928	1928	0
247	20240213	143200	18370011	1928	1928	1928	1928	0
248	20240213	143100	18370011	1928	1928	1928	1928	0
249	20240213	143000	18370011	1928	1928	1928	1928	0
250	20240213	142900	18370011	1928	1928	1928	1928	20
251	20240213	142800	18331451	1928	1928	1928	1928	0
252	20240213	142700	18331451	1928	1928	1928	1928	0
253	20240213	142600	18331451	1928	1928	1928	1928	0
254	20240213	142500	18331451	1928	1928	1928	1928	0
255	20240213	142400	18331451	1928	1928	1928	1928	0
256	20240213	142300	18331451	1928	1928	1928	1928	0
257	20240213	142200	18331451	1928	1928	1928	1928	0
258	20240213	142100	18331451	1928	1928	1928	1928	0
259	20240213	142000	18331451	1928	1928	1928	1928	0
260	20240213	141900	18331451	1928	1928	1928	1928	0
261	20240213	141800	18331451	1928	1928	1928	1928	0
262	20240213	141700	18331451	1928	1928	1928	1928	0
263	20240213	141600	18331451	1928	1928	1928	1928	0
264	20240213	141500	18331451	1928	1928	1928	1928	0
265	20240213	141400	18331451	1928	1928	1928	1928	0
266	20240213	141300	18331451	1928	1928	1928	1928	0
267	20240213	141200	18331451	1928	1928	1928	1928	0
268	20240213	141100	18331451	1928	1928	1928	1928	0
269	20240213	141000	18331451	1928	1928	1928	1928	0
270	20240213	140900	18331451	1928	1928	1928	1928	0
271	20240213	140800	18331451	1928	1928	1928	1928	0
272	20240213	140700	18331451	1928	1928	1928	1928	0
273	20240213	140600	18331451	1928	1928	1928	1928	0
274	20240213	140500	18331451	1928	1928	1928	1928	0
275	20240213	140400	18331451	1928	1928	1928	1928	0
276	20240213	140300	18331451	1928	1928	1928	1928	0
277	20240213	140200	18331451	1928	1928	1928	1928	0
278	20240213	140100	18331451	1928	1928	1928	1928	0
279	20240213	140000	18331451	1928	1928	1928	1928	0
280	20240213	135900	18331451	1928	1928	1928	1928	0
281	20240213	135800	18331451	1928	1928	1928	1928	0
282	20240213	135700	18331451	1928	1928	1928	1928	0
283	20240213	135600	18331451	1928	1928	1928	1928	0
284	20240213	135500	18331451	1928	1928	1928	1928	0
285	20240213	135400	18331451	1928	1928	1928	1928	0
286	20240213	135300	18331451	1928	1928	1928	1928	0
287	20240213	135200	18331451	1928	1928	1928	1928	0
288	20240213	135100	18331451	1928	1928	1928	1928	0
289	20240213	135000	18331451	1928	1928	1928	1928	0
290	20240213	134900	18331451	1928	1928	1928	1928	0
291	20240213	134800	18331451	1928	1928	1928	1928	0
292	20240213	134700	18331451	1928	1928	1928	1928	0
293	20240213	134600	18331451	1928	1928	1928	1928	0
294	20240213	134500	18331451	1928	1928	1928	1928	0
295	20240213	134400	18331451	1928	1928	1928	1928	0
296	20240213	134300	18331451	1928	1928	1928	1928	0
297	20240213	134200	18331451	1928	1928	1928	1928	0
298	20240213	134100	18331451	1928	1928	1928	1928	0
299	20240213	134000	18331451	1928	1928	1928	1928	0
300	20240213	133900	18331451	1928	1928	1928	1928	0
301	20240213	133800	18331451	1928	1928	1928	1928	0
302	20240213	133700	18331451	1928	1928	1928	1928	0
303	20240213	133600	18331451	1928	1928	1928	1928	0
304	20240213	133500	18331451	1928	1928	1928	1928	0
305	20240213	133400	18331451	1928	1928	1928	1928	0
306	20240213	133300	18331451	1928	1928	1928	1928	1
307	20240213	133200	18329523	1919	1919	1919	1919	0
308	20240213	133100	18329523	1919	1919	1919	1919	0
309	20240213	133000	18329523	1919	1919	1919	1919	0
310	20240213	132900	18329523	1919	1919	1919	1919	3
311	20240213	132800	18323766	1928	1928	1928	1928	0
312	20240213	132700	18323766	1928	1928	1928	1928	0
313	20240213	132600	18323766	1928	1928	1928	1928	0
314	20240213	132500	18323766	1928	1928	1928	1928	0
315	20240213	132400	18323766	1928	1928	1928	1928	20
316	20240213	132300	18285206	1918	1918	1918	1918	0
317	20240213	132200	18285206	1918	1918	1918	1918	0
318	20240213	132100	18285206	1918	1918	1918	1918	0
319	20240213	132000	18285206	1918	1918	1918	1918	0
320	20240213	131900	18285206	1918	1918	1918	1918	0
321	20240213	131800	18285206	1918	1919	1919	1918	300
322	20240213	131700	17709753	1930	1930	1930	1930	0
323	20240213	131600	17709753	1930	1930	1930	1930	0
324	20240213	131500	17709753	1930	1930	1930	1930	0
325	20240213	131400	17709753	1930	1930	1930	1930	0
326	20240213	131300	17709753	1930	1930	1930	1930	0
327	20240213	131200	17709753	1930	1930	1930	1930	0
328	20240213	131100	17709753	1930	1930	1930	1930	0
329	20240213	131000	17709753	1930	1929	1930	1929	5
330	20240213	130900	17700105	1918	1918	1918	1918	0
331	20240213	130800	17700105	1918	1920	1920	1918	5
332	20240213	130700	17690511	1929	1929	1929	1929	0
333	20240213	130600	17690511	1929	1929	1929	1929	0
334	20240213	130500	17690511	1929	1929	1929	1929	0
335	20240213	130400	17690511	1929	1929	1929	1929	0
336	20240213	130300	17690511	1929	1924	1929	1924	230
337	20240213	130200	17247820	1924	1924	1924	1924	0
338	20240213	130100	17247820	1924	1924	1924	1924	0
339	20240213	130000	17247820	1924	1924	1924	1924	0
340	20240213	125900	17247820	1924	1924	1924	1924	0
341	20240213	125800	17247820	1924	1924	1924	1924	1
342	20240213	125700	17245896	1924	1924	1924	1924	0
343	20240213	125600	17245896	1924	1924	1924	1924	0
344	20240213	125500	17245896	1924	1924	1924	1924	449
345	20240213	125400	16382020	1924	1924	1924	1924	0
346	20240213	125300	16382020	1924	1924	1924	1924	0
347	20240213	125200	16382020	1924	1924	1924	1924	0
348	20240213	125100	16382020	1924	1924	1924	1924	0
349	20240213	125000	16382020	1924	1924	1924	1924	0
350	20240213	124900	16382020	1924	1924	1924	1924	0
351	20240213	124800	16382020	1924	1924	1924	1924	0
352	20240213	124700	16382020	1924	1924	1924	1924	0
353	20240213	124600	16382020	1924	1924	1924	1924	0
354	20240213	124500	16382020	1924	1924	1924	1924	0
355	20240213	124400	16382020	1924	1924	1924	1924	0
356	20240213	124300	16382020	1924	1924	1924	1924	0
357	20240213	124200	16382020	1924	1924	1924	1924	0
358	20240213	124100	16382020	1924	1924	1924	1924	0
359	20240213	124000	16382020	1924	1924	1924	1924	1
360	20240213	123900	16380096	1924	1924	1924	1924	0
361	20240213	123800	16380096	1924	1924	1924	1924	0
362	20240213	123700	16380096	1924	1924	1924	1924	0
363	20240213	123600	16380096	1924	1924	1924	1924	0
364	20240213	123500	16380096	1924	1924	1924	1924	0
365	20240213	123400	16380096	1924	1924	1924	1924	0
366	20240213	123300	16380096	1924	1924	1924	1924	0
367	20240213	123200	16380096	1924	1924	1924	1924	0
368	20240213	123100	16380096	1924	1924	1924	1924	0
369	20240213	123000	16380096	1924	1924	1924	1924	0
370	20240213	122900	16380096	1924	1924	1924	1924	0
371	20240213	122800	16380096	1924	1924	1924	1924	0
372	20240213	122700	16380096	1924	1924	1924	1924	0
373	20240213	122600	16380096	1924	1924	1924	1924	0
374	20240213	122500	16380096	1924	1924	1924	1924	0
375	20240213	122400	16380096	1924	1924	1924	1924	0
376	20240213	122300	16380096	1924	1924	1924	1924	500
377	20240213	122200	15418096	1924	1924	1924	1924	0
378	20240213	122100	15418096	1924	1924	1924	1924	0
379	20240213	122000	15418096	1924	1924	1924	1924	0
380	20240213	121900	15418096	1924	1924	1924	1924	0
381	20240213	121800	15418096	1924	1924	1924	1924	0
382	20240213	121700	15418096	1924	1924	1924	1924	0
383	20240213	121600	15418096	1924	1924	1924	1924	0
384	20240213	121500	15418096	1924	1924	1924	1924	0
385	20240213	121400	15418096	1924	1924	1924	1924	0
386	20240213	121300	15418096	1924	1924	1924	1924	0
387	20240213	121200	15418096	1924	1924	1924	1924	0
388	20240213	121100	15418096	1924	1924	1924	1924	0
389	20240213	121000	15418096	1924	1924	1924	1924	0
390	20240213	120900	15418096	1924	1924	1924	1924	0
391	20240213	120800	15418096	1924	1924	1924	1924	0
392	20240213	120700	15418096	1924	1924	1924	1924	0
393	20240213	120600	15418096	1924	1924	1924	1924	0
394	20240213	120500	15418096	1924	1924	1924	1924	0
395	20240213	120400	15418096	1924	1924	1924	1924	0
396	20240213	120300	15418096	1924	1924	1924	1924	0
397	20240213	120200	15418096	1924	1924	1924	1924	0
398	20240213	120100	15418096	1924	1924	1924	1924	0
399	20240213	120000	15418096	1924	1924	1924	1924	0
400	20240213	115900	15418096	1924	1924	1924	1924	0
401	20240213	115800	15418096	1924	1924	1924	1924	0
402	20240213	115700	15418096	1924	1924	1924	1924	0
403	20240213	115600	15418096	1924	1924	1924	1924	0
404	20240213	115500	15418096	1924	1924	1924	1924	0
405	20240213	115400	15418096	1924	1924	1924	1924	0
406	20240213	115300	15418096	1924	1924	1924	1924	0
407	20240213	115200	15418096	1924	1924	1924	1924	0
408	20240213	115100	15418096	1924	1924	1924	1924	0
409	20240213	115000	15418096	1924	1924	1924	1924	0
410	20240213	114900	15418096	1924	1924	1924	1924	0
411	20240213	114800	15418096	1924	1924	1924	1924	0
412	20240213	114700	15418096	1924	1924	1924	1924	0
413	20240213	114600	15418096	1924	1924	1924	1924	0
414	20240213	114500	15418096	1924	1924	1924	1924	0
415	20240213	114400	15418096	1924	1924	1924	1924	0
416	20240213	114300	15418096	1924	1924	1924	1924	0
417	20240213	114200	15418096	1924	1924	1924	1924	0
418	20240213	114100	15418096	1924	1924	1924	1924	0
419	20240213	114000	15418096	1924	1924	1924	1924	0
420	20240213	113900	15418096	1924	1924	1924	1924	0
421	20240213	113800	15418096	1924	1924	1924	1924	0
422	20240213	113700	15418096	1924	1924	1924	1924	0
423	20240213	113600	15418096	1924	1924	1924	1924	0
424	20240213	113500	15418096	1924	1919	1924	1919	3050
425	20240213	113400	9551800	1919	1919	1919	1919	0
426	20240213	113300	9551800	1919	1919	1919	1919	0
427	20240213	113200	9551800	1919	1919	1919	1919	0
428	20240213	113100	9551800	1919	1919	1919	1919	0
429	20240213	113000	9551800	1919	1919	1919	1919	0
430	20240213	112900	9551800	1919	1919	1919	1919	0
431	20240213	112800	9551800	1919	1919	1919	1919	0
432	20240213	112700	9551800	1919	1919	1919	1919	0
433	20240213	112600	9551800	1919	1919	1919	1919	0
434	20240213	112500	9551800	1919	1919	1919	1919	0
435	20240213	112400	9551800	1919	1919	1919	1919	0
436	20240213	112300	9551800	1919	1919	1919	1919	0
437	20240213	112200	9551800	1919	1919	1919	1919	0
438	20240213	112100	9551800	1919	1919	1919	1919	0
439	20240213	112000	9551800	1919	1919	1919	1919	0
440	20240213	111900	9551800	1919	1919	1919	1919	0
441	20240213	111800	9551800	1919	1919	1919	1919	103
442	20240213	111700	9354143	1919	1919	1919	1919	0
443	20240213	111600	9354143	1919	1919	1919	1919	0
444	20240213	111500	9354143	1919	1919	1919	1919	0
445	20240213	111400	9354143	1919	1919	1919	1919	0
446	20240213	111300	9354143	1919	1919	1919	1919	0
447	20240213	111200	9354143	1919	1919	1919	1919	0
448	20240213	111100	9354143	1919	1919	1919	1919	0
449	20240213	111000	9354143	1919	1919	1919	1919	0
450	20240213	110900	9354143	1919	1919	1919	1919	0
451	20240213	110800	9354143	1919	1919	1919	1919	0
452	20240213	110700	9354143	1919	1919	1919	1919	0
453	20240213	110600	9354143	1919	1919	1919	1919	0
454	20240213	110500	9354143	1919	1919	1919	1919	0
455	20240213	110400	9354143	1919	1919	1919	1919	0
456	20240213	110300	9354143	1919	1919	1919	1919	0
457	20240213	110200	9354143	1919	1919	1919	1919	1
458	20240213	110100	9352224	1919	1914	1919	1914	79
459	20240213	110000	9201013	1914	1914	1914	1914	0
460	20240213	105900	9201013	1914	1914	1914	1914	0
461	20240213	105800	9201013	1914	1914	1914	1914	0
462	20240213	105700	9201013	1914	1914	1914	1914	0
463	20240213	105600	9201013	1914	1914	1914	1914	31
464	20240213	105500	9141679	1915	1915	1915	1915	0
465	20240213	105400	9141679	1915	1915	1915	1915	0
466	20240213	105300	9141679	1915	1915	1915	1915	0
467	20240213	105200	9141679	1915	1916	1916	1915	2146
468	20240213	105100	5031780	1919	1919	1919	1919	0
469	20240213	105000	5031780	1919	1919	1919	1919	0
470	20240213	104900	5031780	1919	1919	1919	1919	0
471	20240213	104800	5031780	1919	1919	1919	1919	0
472	20240213	104700	5031780	1919	1919	1919	1919	0
473	20240213	104600	5031780	1919	1919	1919	1919	0
474	20240213	104500	5031780	1919	1919	1919	1919	1
475	20240213	104400	5029861	1916	1916	1916	1916	15
476	20240213	104300	5001121	1919	1919	1919	1919	0
477	20240213	104200	5001121	1919	1919	1919	1919	0
478	20240213	104100	5001121	1919	1919	1919	1919	0
479	20240213	104000	5001121	1919	1919	1919	1919	0
480	20240213	103900	5001121	1919	1919	1919	1919	0
481	20240213	103800	5001121	1919	1919	1919	1919	0
482	20240213	103700	5001121	1919	1919	1919	1919	1
483	20240213	103600	4999202	1915	1915	1915	1915	0
484	20240213	103500	4999202	1915	1915	1915	1915	265
485	20240213	103400	4491727	1920	1920	1920	1920	0
486	20240213	103300	4491727	1920	1920	1920	1920	0
487	20240213	103200	4491727	1920	1920	1920	1920	0
488	20240213	103100	4491727	1920	1920	1920	1920	0
489	20240213	103000	4491727	1920	1920	1920	1920	0
490	20240213	102900	4491727	1920	1920	1920	1920	0
491	20240213	102800	4491727	1920	1920	1920	1920	0
492	20240213	102700	4491727	1920	1920	1920	1920	0
493	20240213	102600	4491727	1920	1920	1920	1920	0
494	20240213	102500	4491727	1920	1920	1920	1920	0
495	20240213	102400	4491727	1920	1920	1920	1920	0
496	20240213	102300	4491727	1920	1915	1920	1915	62
497	20240213	102200	4372992	1915	1920	1920	1915	40
498	20240213	102100	4296387	1915	1915	1915	1915	100
499	20240213	102000	4104887	1920	1920	1920	1920	0
500	20240213	101900	4104887	1920	1920	1920	1920	0
501	20240213	101800	4104887	1920	1920	1920	1920	0
502	20240213	101700	4104887	1920	1920	1920	1920	1
503	20240213	101600	4102967	1915	1915	1915	1915	0
504	20240213	101500	4102967	1915	1915	1915	1915	39
505	20240213	101400	4028282	1915	1915	1915	1915	0
506	20240213	101300	4028282	1915	1915	1915	1915	100
507	20240213	101200	3836782	1915	1915	1915	1915	0
508	20240213	101100	3836782	1915	1915	1915	1915	0
509	20240213	101000	3836782	1915	1915	1915	1915	0
510	20240213	100900	3836782	1915	1915	1915	1915	0
511	20240213	100800	3836782	1915	1915	1915	1915	0
512	20240213	100700	3836782	1915	1914	1915	1914	250
513	20240213	100600	3358051	1913	1913	1913	1913	0
514	20240213	100500	3358051	1913	1913	1913	1913	0
515	20240213	100400	3358051	1913	1913	1913	1913	0
516	20240213	100300	3358051	1913	1913	1913	1913	0
517	20240213	100200	3358051	1913	1913	1913	1913	400
518	20240213	100100	2592851	1913	1913	1913	1913	1
519	20240213	100000	2590938	1913	1913	1913	1913	0
520	20240213	095900	2590938	1913	1913	1913	1913	10
521	20240213	095800	2571808	1913	1913	1913	1913	0
522	20240213	095700	2571808	1913	1913	1913	1913	0
523	20240213	095600	2571808	1913	1913	1913	1913	0
524	20240213	095500	2571808	1913	1913	1913	1913	0
525	20240213	095400	2571808	1913	1910	1913	1910	21
526	20240213	095300	2531695	1913	1913	1913	1913	0
527	20240213	095200	2531695	1913	1913	1913	1913	1
528	20240213	095100	2529782	1910	1910	1910	1910	2
529	20240213	095000	2525962	1913	1912	1913	1912	3
530	20240213	094900	2520225	1910	1913	1913	1910	56
531	20240213	094800	2413103	1913	1913	1913	1913	0
532	20240213	094700	2413103	1913	1913	1920	1913	18
533	20240213	094600	2378662	1915	1913	1915	1913	13
534	20240213	094500	2353791	1914	1913	1914	1913	321
535	20240213	094400	1739714	1910	1910	1910	1910	3
536	20240213	094300	1733984	1913	1910	1913	1910	4
537	20240213	094200	1726341	1913	1910	1913	1910	82
538	20240213	094100	1569718	1913	1913	1913	1913	1
539	20240213	094000	1567805	1910	1910	1910	1910	2
540	20240213	093900	1563985	1913	1913	1913	1913	0
541	20240213	093800	1563985	1913	1913	1913	1913	1
542	20240213	093700	1562072	1913	1913	1913	1913	0
543	20240213	093600	1562072	1913	1913	1913	1913	0
544	20240213	093500	1562072	1913	1913	1913	1913	0
545	20240213	093400	1562072	1913	1913	1913	1913	0
546	20240213	093300	1562072	1913	1913	1913	1913	1
547	20240213	093200	1560159	1910	1910	1910	1910	2
548	20240213	093100	1556339	1914	1914	1914	1914	0
549	20240213	093000	1556339	1914	1914	1914	1914	0
550	20240213	092900	1556339	1914	1914	1914	1914	0
551	20240213	092800	1556339	1914	1914	1914	1914	0
552	20240213	092700	1556339	1914	1914	1914	1914	0
553	20240213	092600	1556339	1914	1914	1914	1914	0
554	20240213	092500	1556339	1914	1914	1914	1914	1
555	20240213	092400	1554425	1911	1911	1911	1911	0
556	20240213	092300	1554425	1911	1911	1911	1911	1
557	20240213	092200	1552514	1914	1914	1914	1914	0
558	20240213	092100	1552514	1914	1914	1914	1914	0
559	20240213	092000	1552514	1914	1914	1914	1914	0
560	20240213	091900	1552514	1914	1914	1914	1914	0
561	20240213	091800	1552514	1914	1914	1914	1914	0
562	20240213	091700	1552514	1914	1914	1914	1914	0
563	20240213	091600	1552514	1914	1914	1914	1914	0
564	20240213	091500	1552514	1914	1914	1914	1914	1
565	20240213	091400	1550600	1910	1910	1910	1910	0
566	20240213	091300	1550600	1910	1910	1910	1910	0
567	20240213	091200	1550600	1910	1910	1910	1910	0
568	20240213	091100	1550600	1910	1910	1910	1910	493
569	20240213	091000	608970	1915	1915	1915	1915	0
570	20240213	090900	608970	1915	1915	1915	1915	0
571	20240213	090800	608970	1915	1915	1915	1915	0
572	20240213	090700	608970	1915	1915	1915	1915	0
573	20240213	090600	608970	1915	1915	1915	1915	0
574	20240213	090500	608970	1915	1915	1915	1915	0
575	20240213	090400	608970	1915	1915	1915	1915	0
576	20240213	090300	608970	1915	1915	1915	1915	0
577	20240213	090200	608970	1915	1915	1915	1915	0
578	20240213	090100	608970	1915	1915	1915	1915	0
579	20240213	090000	608970	1915	1915	1915	1915	318