KissMeData/008040/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185000	166998634	939	939	939	939	6466
3	20240216	184900	166998634	939	939	939	939	0
4	20240216	184800	166998634	939	939	939	939	0
5	20240216	184700	166998634	939	939	939	939	0
6	20240216	184600	166998634	939	939	939	939	0
7	20240216	184500	166998634	939	939	939	939	0
8	20240216	184400	166998634	939	939	939	939	0
9	20240216	184300	166998634	939	939	939	939	0
10	20240216	184200	166998634	939	939	939	939	0
11	20240216	184100	166998634	939	939	939	939	0
12	20240216	184000	166998634	939	939	939	939	0
13	20240216	183900	166998634	939	939	939	939	0
14	20240216	183800	166998634	939	939	939	939	0
15	20240216	183700	166998634	939	939	939	939	0
16	20240216	183600	166998634	939	939	939	939	0
17	20240216	183500	166998634	939	939	939	939	0
18	20240216	183400	166998634	939	939	939	939	0
19	20240216	183300	166998634	939	939	939	939	0
20	20240216	183200	166998634	939	939	939	939	0
21	20240216	183100	166998634	939	939	939	939	0
22	20240216	183000	166998634	939	939	939	939	0
23	20240216	182900	166998634	939	939	939	939	0
24	20240216	182800	166998634	939	939	939	939	0
25	20240216	182700	166998634	939	939	939	939	0
26	20240216	182600	166998634	939	939	939	939	0
27	20240216	182500	166998634	939	939	939	939	0
28	20240216	182400	166998634	939	939	939	939	0
29	20240216	182300	166998634	939	939	939	939	0
30	20240216	182200	166998634	939	939	939	939	0
31	20240216	182100	166998634	939	939	939	939	0
32	20240216	182000	166998634	939	939	939	939	6466
33	20240216	181900	166998634	939	939	939	939	0
34	20240216	181800	166998634	939	939	939	939	0
35	20240216	181700	166998634	939	939	939	939	0
36	20240216	181600	166998634	939	939	939	939	0
37	20240216	181500	166998634	939	939	939	939	0
38	20240216	181400	166998634	939	939	939	939	0
39	20240216	181300	166998634	939	939	939	939	0
40	20240216	181200	166998634	939	939	939	939	0
41	20240216	181100	166998634	939	939	939	939	0
42	20240216	181000	166998634	939	939	939	939	0
43	20240216	180900	166998634	939	939	939	939	0
44	20240216	180800	166998634	939	939	939	939	0
45	20240216	180700	166998634	939	939	939	939	0
46	20240216	180600	166998634	939	939	939	939	0
47	20240216	180500	166998634	939	939	939	939	0
48	20240216	180400	166998634	939	939	939	939	0
49	20240216	180300	166998634	939	939	939	939	0
50	20240216	180200	166998634	939	939	939	939	0
51	20240216	180100	166998634	939	939	939	939	0
52	20240216	180000	166998634	939	939	939	939	0
53	20240216	175900	166998634	939	939	939	939	0
54	20240216	175800	166998634	939	939	939	939	0
55	20240216	175700	166998634	939	939	939	939	0
56	20240216	175600	166998634	939	939	939	939	0
57	20240216	175500	166998634	939	939	939	939	0
58	20240216	175400	166998634	939	939	939	939	0
59	20240216	175300	166998634	939	939	939	939	0
60	20240216	175200	166998634	939	939	939	939	0
61	20240216	175100	166998634	939	939	939	939	0
62	20240216	175000	166998634	939	939	939	939	6466
63	20240216	174900	166998634	939	939	939	939	0
64	20240216	174800	166998634	939	939	939	939	0
65	20240216	174700	166998634	939	939	939	939	0
66	20240216	174600	166998634	939	939	939	939	0
67	20240216	174500	166998634	939	939	939	939	0
68	20240216	174400	166998634	939	939	939	939	0
69	20240216	174300	166998634	939	939	939	939	0
70	20240216	174200	166998634	939	939	939	939	0
71	20240216	174100	166998634	939	939	939	939	0
72	20240216	174000	166998634	939	939	939	939	0
73	20240216	173900	166998634	939	939	939	939	0
74	20240216	173800	166998634	939	939	939	939	0
75	20240216	173700	166998634	939	939	939	939	0
76	20240216	173600	166998634	939	939	939	939	0
77	20240216	173500	166998634	939	939	939	939	0
78	20240216	173400	166998634	939	939	939	939	0
79	20240216	173300	166998634	939	939	939	939	0
80	20240216	173200	166998634	939	939	939	939	0
81	20240216	173100	166998634	939	939	939	939	0
82	20240216	173000	166998634	939	939	939	939	0
83	20240216	172900	166998634	939	939	939	939	0
84	20240216	172800	166998634	939	939	939	939	0
85	20240216	172700	166998634	939	939	939	939	0
86	20240216	172600	166998634	939	939	939	939	0
87	20240216	172500	166998634	939	939	939	939	0
88	20240216	172400	166998634	939	939	939	939	0
89	20240216	172300	166998634	939	939	939	939	0
90	20240216	172200	166998634	939	939	939	939	0
91	20240216	172100	166998634	939	939	939	939	0
92	20240216	172000	166998634	939	939	939	939	6466
93	20240216	171900	166998634	939	939	939	939	0
94	20240216	171800	166998634	939	939	939	939	0
95	20240216	171700	166998634	939	939	939	939	0
96	20240216	171600	166998634	939	939	939	939	0
97	20240216	171500	166998634	939	939	939	939	0
98	20240216	171400	166998634	939	939	939	939	0
99	20240216	171300	166998634	939	939	939	939	0
100	20240216	171200	166998634	939	939	939	939	0
101	20240216	171100	166998634	939	939	939	939	0
102	20240216	171000	166998634	939	939	939	939	0
103	20240216	170900	166998634	939	939	939	939	0
104	20240216	170800	166998634	939	939	939	939	0
105	20240216	170700	166998634	939	939	939	939	0
106	20240216	170600	166998634	939	939	939	939	0
107	20240216	170500	166998634	939	939	939	939	0
108	20240216	170400	166998634	939	939	939	939	0
109	20240216	170300	166998634	939	939	939	939	0
110	20240216	170200	166998634	939	939	939	939	0
111	20240216	170100	166998634	939	939	939	939	0
112	20240216	170000	166998634	939	939	939	939	0
113	20240216	165900	166998634	939	939	939	939	0
114	20240216	165800	166998634	939	939	939	939	0
115	20240216	165700	166998634	939	939	939	939	0
116	20240216	165600	166998634	939	939	939	939	0
117	20240216	165500	166998634	939	939	939	939	0
118	20240216	165400	166998634	939	939	939	939	0
119	20240216	165300	166998634	939	939	939	939	0
120	20240216	165200	166998634	939	939	939	939	0
121	20240216	165100	166998634	939	939	939	939	0
122	20240216	165000	166998634	939	939	939	939	6466
123	20240216	164900	166998634	939	939	939	939	0
124	20240216	164800	166998634	939	939	939	939	0
125	20240216	164700	166998634	939	939	939	939	0
126	20240216	164600	166998634	939	939	939	939	0
127	20240216	164500	166998634	939	939	939	939	0
128	20240216	164400	166998634	939	939	939	939	0
129	20240216	164300	166998634	939	939	939	939	0
130	20240216	164200	166998634	939	939	939	939	0
131	20240216	164100	166998634	939	939	939	939	0
132	20240216	164000	166998634	939	939	939	939	0
133	20240216	163900	166998634	939	939	939	939	0
134	20240216	163800	166998634	939	939	939	939	0
135	20240216	163700	166998634	939	939	939	939	0
136	20240216	163600	166998634	939	939	939	939	0
137	20240216	163500	166998634	939	939	939	939	0
138	20240216	163400	166998634	939	939	939	939	0
139	20240216	163300	166998634	939	939	939	939	0
140	20240216	163200	166998634	939	939	939	939	0
141	20240216	163100	166998634	939	939	939	939	0
142	20240216	163000	166998634	939	939	939	939	0
143	20240216	162900	166998634	939	939	939	939	0
144	20240216	162800	166998634	939	939	939	939	0
145	20240216	162700	166998634	939	939	939	939	0
146	20240216	162600	166998634	939	939	939	939	0
147	20240216	162500	166998634	939	939	939	939	0
148	20240216	162400	166998634	939	939	939	939	0
149	20240216	162300	166998634	939	939	939	939	0
150	20240216	162200	166998634	939	939	939	939	0
151	20240216	162100	166998634	939	939	939	939	0
152	20240216	162000	166998634	939	939	939	939	6466
153	20240216	161900	166998634	939	939	939	939	0
154	20240216	161800	166998634	939	939	939	939	0
155	20240216	161700	166998634	939	939	939	939	0
156	20240216	161600	166998634	939	939	939	939	0
157	20240216	161500	166998634	939	939	939	939	0
158	20240216	161400	166998634	939	939	939	939	0
159	20240216	161300	166998634	939	939	939	939	0
160	20240216	161200	166998634	939	939	939	939	0
161	20240216	161100	166998634	939	939	939	939	0
162	20240216	161000	166998634	939	939	939	939	0
163	20240216	160900	166998634	939	939	939	939	0
164	20240216	160800	166998634	939	939	939	939	0
165	20240216	160700	166998634	939	939	939	939	0
166	20240216	160600	166998634	939	939	939	939	0
167	20240216	160500	166998634	939	939	939	939	0
168	20240216	160400	166998634	939	939	939	939	0
169	20240216	160300	166998634	939	939	939	939	0
170	20240216	160200	166998634	939	939	939	939	0
171	20240216	160100	166998634	939	939	939	939	0
172	20240216	160000	166998634	939	939	939	939	0
173	20240216	155900	166998634	939	939	939	939	0
174	20240216	155800	166998634	939	939	939	939	0
175	20240216	155700	166998634	939	939	939	939	0
176	20240216	155600	166998634	939	939	939	939	0
177	20240216	155500	166998634	939	939	939	939	0
178	20240216	155400	166998634	939	939	939	939	0
179	20240216	155300	166998634	939	939	939	939	0
180	20240216	155200	166998634	939	939	939	939	0
181	20240216	155100	166998634	939	939	939	939	0
182	20240216	155000	166998634	939	939	939	939	6466
183	20240216	154900	166998634	939	939	939	939	0
184	20240216	154800	166998634	939	939	939	939	0
185	20240216	154700	166998634	939	939	939	939	0
186	20240216	154600	166998634	939	939	939	939	0
187	20240216	154500	166998634	939	939	939	939	0
188	20240216	154400	166998634	939	939	939	939	0
189	20240216	154300	166998634	939	939	939	939	0
190	20240216	154200	166998634	939	939	939	939	0
191	20240216	154100	166998634	939	939	939	939	0
192	20240216	154000	166998634	939	939	939	939	0
193	20240216	153900	166998634	939	939	939	939	0
194	20240216	153800	166998634	939	939	939	939	0
195	20240216	153700	166998634	939	939	939	939	0
196	20240216	153600	166998634	939	939	939	939	0
197	20240216	153500	166998634	939	939	939	939	0
198	20240216	153400	166998634	939	939	939	939	0
199	20240216	153300	166998634	939	939	939	939	0
200	20240216	153200	166998634	939	939	939	939	0
201	20240216	153100	166998634	939	939	939	939	0
202	20240216	153000	166998634	939	939	939	939	6466
203	20240216	152900	160927060	938	938	938	938	0
204	20240216	152800	160927060	938	938	938	938	0
205	20240216	152700	160927060	938	938	938	938	0
206	20240216	152600	160927060	938	938	938	938	0
207	20240216	152500	160927060	938	938	938	938	0
208	20240216	152400	160927060	938	938	938	938	0
209	20240216	152300	160927060	938	938	938	938	0
210	20240216	152200	160927060	938	938	938	938	0
211	20240216	152100	160927060	938	938	938	938	0
212	20240216	152000	160927060	938	938	938	938	0
213	20240216	151900	160927060	938	937	938	937	395
214	20240216	151800	160556850	938	938	938	938	1348
215	20240216	151700	159292426	938	938	938	938	13
216	20240216	151600	159280232	938	937	938	937	118
217	20240216	151500	159169560	937	938	938	937	19
218	20240216	151400	159151750	937	938	938	937	47
219	20240216	151300	159107676	937	937	937	937	25
220	20240216	151200	159084251	937	937	937	937	13
221	20240216	151100	159072070	938	938	938	938	255
222	20240216	151000	158832880	938	938	938	938	12
223	20240216	150900	158821624	938	938	938	938	25
224	20240216	150800	158798174	938	938	938	938	14
225	20240216	150700	158785042	938	938	938	938	13
226	20240216	150600	158772848	938	938	938	938	24
227	20240216	150500	158750336	938	938	938	938	37
228	20240216	150400	158715630	938	938	938	938	12
229	20240216	150300	158704374	938	938	938	938	22
230	20240216	150200	158683738	938	938	938	938	15
231	20240216	150100	158669668	938	938	938	938	13
232	20240216	150000	158657474	939	938	939	938	13
233	20240216	145900	158645279	937	937	937	937	12
234	20240216	145800	158634035	937	938	939	937	1069
235	20240216	145700	157631168	937	938	938	937	2039
236	20240216	145600	155719386	938	938	938	938	12
237	20240216	145500	155708130	938	938	938	938	25
238	20240216	145400	155684680	938	938	938	938	12
239	20240216	145300	155673424	938	938	939	938	2236
240	20240216	145200	153575832	938	939	939	938	5694
241	20240216	145100	148234179	938	938	939	938	13520
242	20240216	145000	135550956	938	938	938	938	14
243	20240216	144900	135537824	938	938	938	938	1012
244	20240216	144800	134588568	938	938	939	938	267
245	20240216	144700	134337980	939	938	939	938	169
246	20240216	144600	134179302	939	938	939	938	23
247	20240216	144500	134157718	939	938	939	938	72
248	20240216	144400	134090180	938	938	938	938	0
249	20240216	144300	134090180	938	938	938	938	0
250	20240216	144200	134090180	938	938	938	938	0
251	20240216	144100	134090180	938	938	938	938	281
252	20240216	144000	133826602	938	938	938	938	219
253	20240216	143900	133621180	938	938	938	938	0
254	20240216	143800	133621180	938	938	938	938	0
255	20240216	143700	133621180	938	938	938	938	0
256	20240216	143600	133621180	938	938	938	938	0
257	20240216	143500	133621180	938	938	938	938	0
258	20240216	143400	133621180	938	938	938	938	0
259	20240216	143300	133621180	938	938	938	938	0
260	20240216	143200	133621180	938	939	939	938	669
261	20240216	143100	132993489	938	938	938	938	2
262	20240216	143000	132991613	938	938	938	938	0
263	20240216	142900	132991613	938	938	938	938	1
264	20240216	142800	132990675	939	939	939	939	107
265	20240216	142700	132890202	939	939	939	939	0
266	20240216	142600	132890202	939	939	939	939	3
267	20240216	142500	132887385	938	938	938	938	180
268	20240216	142400	132718545	938	938	938	938	3
269	20240216	142300	132715731	938	938	938	938	20
270	20240216	142200	132696971	938	938	938	938	731
271	20240216	142100	132011293	938	938	938	938	116
272	20240216	142000	131902485	937	937	937	937	0
273	20240216	141900	131902485	937	937	937	937	0
274	20240216	141800	131902485	937	937	937	937	0
275	20240216	141700	131902485	937	937	937	937	0
276	20240216	141600	131902485	937	937	937	937	0
277	20240216	141500	131902485	937	937	937	937	0
278	20240216	141400	131902485	937	938	938	937	40
279	20240216	141300	131864994	938	938	938	938	0
280	20240216	141200	131864994	938	938	938	938	157
281	20240216	141100	131717728	938	938	938	938	0
282	20240216	141000	131717728	938	938	938	938	20
283	20240216	140900	131698968	938	938	938	938	0
284	20240216	140800	131698968	938	937	938	937	1063
285	20240216	140700	130701937	937	937	937	937	324
286	20240216	140600	130398349	938	938	938	938	4
287	20240216	140500	130394597	938	937	938	937	5519
288	20240216	140400	125222659	937	937	937	937	0
289	20240216	140300	125222659	937	937	937	937	408
290	20240216	140200	124840363	937	937	937	937	1
291	20240216	140100	124839426	937	937	937	937	0
292	20240216	140000	124839426	937	937	937	937	0
293	20240216	135900	124839426	937	937	937	937	0
294	20240216	135800	124839426	937	937	938	937	4187
295	20240216	135700	120915621	937	937	937	937	13515
296	20240216	135600	108252066	938	938	938	938	0
297	20240216	135500	108252066	938	938	938	938	5
298	20240216	135400	108247376	938	937	938	937	12
299	20240216	135300	108236122	938	938	938	938	10
300	20240216	135200	108226742	938	938	938	938	4
301	20240216	135100	108222990	938	938	938	938	134
302	20240216	135000	108097298	938	938	938	938	1
303	20240216	134900	108096360	938	938	938	938	0
304	20240216	134800	108096360	938	938	938	938	5
305	20240216	134700	108091670	938	938	938	938	0
306	20240216	134600	108091670	938	938	938	938	0
307	20240216	134500	108091670	938	938	938	938	0
308	20240216	134400	108091670	938	938	938	938	0
309	20240216	134300	108091670	938	937	938	936	506
310	20240216	134200	107617798	937	936	937	936	820
311	20240216	134100	106850099	937	937	937	937	0
312	20240216	134000	106850099	937	937	937	937	1
313	20240216	133900	106849162	936	936	936	936	0
314	20240216	133800	106849162	936	936	936	936	1000
315	20240216	133700	105913162	937	937	937	937	0
316	20240216	133600	105913162	937	937	937	937	0
317	20240216	133500	105913162	937	937	937	937	1
318	20240216	133400	105912225	936	936	936	936	0
319	20240216	133300	105912225	936	936	936	936	232
320	20240216	133200	105695073	937	937	937	937	0
321	20240216	133100	105695073	937	936	937	936	619
322	20240216	133000	105115579	936	936	936	936	1
323	20240216	132900	105114643	936	936	936	936	0
324	20240216	132800	105114643	936	936	936	936	0
325	20240216	132700	105114643	936	938	938	936	807
326	20240216	132600	104359271	938	938	938	938	711
327	20240216	132500	103692353	938	938	938	938	0
328	20240216	132400	103692353	938	938	938	938	0
329	20240216	132300	103692353	938	938	938	938	2
330	20240216	132200	103690477	939	938	939	938	841
331	20240216	132100	102901535	938	937	938	937	1127
332	20240216	132000	101845409	937	938	938	937	117
333	20240216	131900	101735664	938	938	938	938	26
334	20240216	131800	101711276	939	939	939	939	0
335	20240216	131700	101711276	939	939	939	939	0
336	20240216	131600	101711276	939	939	939	939	493
337	20240216	131500	101248349	939	939	939	939	1
338	20240216	131400	101247410	937	937	937	937	2
339	20240216	131300	101245536	938	938	938	938	0
340	20240216	131200	101245536	938	938	938	938	0
341	20240216	131100	101245536	938	938	938	938	0
342	20240216	131000	101245536	938	938	938	938	0
343	20240216	130900	101245536	938	937	938	937	136
344	20240216	130800	101117986	936	936	936	936	0
345	20240216	130700	101117986	936	936	936	936	0
346	20240216	130600	101117986	936	936	936	936	0
347	20240216	130500	101117986	936	936	936	936	1650
348	20240216	130400	99573586	936	936	936	936	596
349	20240216	130300	99015730	935	935	935	935	534
350	20240216	130200	98516440	936	936	936	936	54
351	20240216	130100	98465896	936	936	936	936	2459
352	20240216	130000	96164272	936	936	936	936	0
353	20240216	125900	96164272	936	936	936	936	1
354	20240216	125800	96163336	936	936	936	936	271
355	20240216	125700	95909680	936	936	936	936	10080
356	20240216	125600	86474800	936	936	936	936	9546
357	20240216	125500	77539744	936	938	939	935	17892
358	20240216	125400	60793729	938	938	938	938	0
359	20240216	125300	60793729	938	938	938	938	7
360	20240216	125200	60787163	938	938	938	938	0
361	20240216	125100	60787163	938	938	938	938	0
362	20240216	125000	60787163	938	938	938	938	0
363	20240216	124900	60787163	938	937	938	937	1132
364	20240216	124800	59726347	937	937	937	937	0
365	20240216	124700	59726347	937	937	937	937	0
366	20240216	124600	59726347	937	937	937	937	0
367	20240216	124500	59726347	937	937	937	937	0
368	20240216	124400	59726347	937	937	937	937	0
369	20240216	124300	59726347	937	937	937	937	0
370	20240216	124200	59726347	937	937	937	937	0
371	20240216	124100	59726347	937	937	937	937	0
372	20240216	124000	59726347	937	937	937	937	0
373	20240216	123900	59726347	937	937	937	937	168
374	20240216	123800	59568931	938	938	938	938	0
375	20240216	123700	59568931	938	938	938	938	0
376	20240216	123600	59568931	938	938	938	938	0
377	20240216	123500	59568931	938	938	938	938	0
378	20240216	123400	59568931	938	938	938	938	0
379	20240216	123300	59568931	938	938	938	938	0
380	20240216	123200	59568931	938	938	938	938	1
381	20240216	123100	59567993	937	937	937	937	0
382	20240216	123000	59567993	937	937	937	937	0
383	20240216	122900	59567993	937	937	937	937	12
384	20240216	122800	59556749	938	938	938	938	0
385	20240216	122700	59556749	938	938	938	938	0
386	20240216	122600	59556749	938	938	938	938	0
387	20240216	122500	59556749	938	938	938	938	0
388	20240216	122400	59556749	938	938	938	937	399
389	20240216	122300	59182647	938	938	938	938	0
390	20240216	122200	59182647	938	938	938	938	0
391	20240216	122100	59182647	938	938	938	938	0
392	20240216	122000	59182647	938	938	938	938	643
393	20240216	121900	58579513	938	938	938	938	0
394	20240216	121800	58579513	938	938	938	938	500
395	20240216	121700	58110513	938	938	938	938	1113
396	20240216	121600	57066519	938	938	938	938	0
397	20240216	121500	57066519	938	938	938	938	1109
398	20240216	121400	56026277	938	938	938	938	0
399	20240216	121300	56026277	938	938	938	938	0
400	20240216	121200	56026277	938	938	938	938	0
401	20240216	121100	56026277	938	937	938	937	1338
402	20240216	121000	54772433	938	938	938	938	3
403	20240216	120900	54769619	938	938	938	938	0
404	20240216	120800	54769619	938	938	938	938	0
405	20240216	120700	54769619	938	938	938	938	0
406	20240216	120600	54769619	938	938	938	938	3
407	20240216	120500	54766805	938	938	938	938	36
408	20240216	120400	54733037	938	938	938	938	0
409	20240216	120300	54733037	938	938	938	938	197
410	20240216	120200	54548251	937	937	937	937	0
411	20240216	120100	54548251	937	937	937	937	0
412	20240216	120000	54548251	937	937	937	937	0
413	20240216	115900	54548251	937	937	937	937	0
414	20240216	115800	54548251	937	937	937	937	100
415	20240216	115700	54454551	937	937	937	937	1
416	20240216	115600	54453614	937	937	937	937	55
417	20240216	115500	54402079	938	938	938	938	0
418	20240216	115400	54402079	938	938	938	938	0
419	20240216	115300	54402079	938	938	938	938	0
420	20240216	115200	54402079	938	938	938	938	333
421	20240216	115100	54089725	937	937	937	937	0
422	20240216	115000	54089725	937	937	937	937	0
423	20240216	114900	54089725	937	937	937	937	266
424	20240216	114800	53840483	938	938	938	938	0
425	20240216	114700	53840483	938	938	938	938	0
426	20240216	114600	53840483	938	938	938	938	0
427	20240216	114500	53840483	938	938	938	938	1
428	20240216	114400	53839545	938	938	938	938	0
429	20240216	114300	53839545	938	938	938	938	0
430	20240216	114200	53839545	938	938	938	938	153
431	20240216	114100	53696031	939	939	939	939	0
432	20240216	114000	53696031	939	939	939	939	0
433	20240216	113900	53696031	939	939	939	939	0
434	20240216	113800	53696031	939	939	939	939	10
435	20240216	113700	53686641	938	938	938	938	24
436	20240216	113600	53664129	938	938	938	938	1
437	20240216	113500	53663191	938	938	938	938	0
438	20240216	113400	53663191	938	938	938	937	93
439	20240216	113300	53576009	938	938	938	938	0
440	20240216	113200	53576009	938	938	938	938	2
441	20240216	113100	53574133	937	937	937	937	1
442	20240216	113000	53573196	939	938	939	938	445
443	20240216	112900	53155697	938	938	938	938	35
444	20240216	112800	53122867	937	937	937	937	0
445	20240216	112700	53122867	937	937	937	937	0
446	20240216	112600	53122867	937	937	937	937	0
447	20240216	112500	53122867	937	937	937	937	0
448	20240216	112400	53122867	937	937	937	937	123
449	20240216	112300	53007616	938	938	938	938	2
450	20240216	112200	53005740	938	938	938	938	30
451	20240216	112100	52977600	938	938	938	938	0
452	20240216	112000	52977600	938	938	938	938	160
453	20240216	111900	52827520	939	939	939	939	0
454	20240216	111800	52827520	939	939	939	939	116
455	20240216	111700	52718596	939	939	939	939	0
456	20240216	111600	52718596	939	939	939	939	3
457	20240216	111500	52715779	939	939	939	939	16
458	20240216	111400	52700755	939	939	939	939	570
459	20240216	111300	52165525	939	939	939	939	17
460	20240216	111200	52149562	938	938	938	938	0
461	20240216	111100	52149562	938	939	939	938	24
462	20240216	111000	52127027	939	939	939	939	92
463	20240216	110900	52040639	939	939	939	939	0
464	20240216	110800	52040639	939	939	939	939	23
465	20240216	110700	52019042	939	939	939	939	0
466	20240216	110600	52019042	939	939	939	939	0
467	20240216	110500	52019042	939	939	939	939	26
468	20240216	110400	51994628	938	938	938	938	0
469	20240216	110300	51994628	938	938	938	938	0
470	20240216	110200	51994628	938	938	938	937	40
471	20240216	110100	51957109	938	938	938	938	0
472	20240216	110000	51957109	938	938	938	938	1
473	20240216	105900	51956171	938	938	938	938	33
474	20240216	105800	51925217	938	938	938	938	0
475	20240216	105700	51925217	938	938	938	938	1
476	20240216	105600	51924279	938	938	938	938	32
477	20240216	105500	51894263	938	938	938	938	0
478	20240216	105400	51894263	938	938	938	938	0
479	20240216	105300	51894263	938	938	938	938	6
480	20240216	105200	51888635	938	937	938	937	498
481	20240216	105100	51421939	937	937	937	937	642
482	20240216	105000	50820385	938	938	938	938	0
483	20240216	104900	50820385	938	938	938	938	23
484	20240216	104800	50798811	938	938	938	938	0
485	20240216	104700	50798811	938	938	938	938	23
486	20240216	104600	50777237	938	938	938	938	0
487	20240216	104500	50777237	938	938	938	938	21
488	20240216	104400	50757539	938	938	938	938	0
489	20240216	104300	50757539	938	938	938	938	20
490	20240216	104200	50738779	938	938	938	938	0
491	20240216	104100	50738779	938	938	938	938	23
492	20240216	104000	50717205	938	938	938	938	0
493	20240216	103900	50717205	938	938	938	938	0
494	20240216	103800	50717205	938	938	938	938	1165
495	20240216	103700	49624435	938	938	938	938	0
496	20240216	103600	49624435	938	938	938	938	0
497	20240216	103500	49624435	938	938	938	938	1
498	20240216	103400	49623497	938	938	938	938	67
499	20240216	103300	49560651	938	938	938	938	0
500	20240216	103200	49560651	938	938	938	938	32
501	20240216	103100	49530635	938	938	938	938	0
502	20240216	103000	49530635	938	938	938	938	0
503	20240216	102900	49530635	938	938	938	938	0
504	20240216	102800	49530635	938	938	938	938	7
505	20240216	102700	49524069	939	939	939	939	1
506	20240216	102600	49523130	939	939	939	939	0
507	20240216	102500	49523130	939	940	940	939	42
508	20240216	102400	49483688	940	940	940	940	15
509	20240216	102300	49469588	940	940	940	940	0
510	20240216	102200	49469588	940	937	940	937	3263
511	20240216	102100	46411470	937	937	937	937	1018
512	20240216	102000	45457604	937	937	937	937	32
513	20240216	101900	45427620	936	936	936	936	0
514	20240216	101800	45427620	936	936	936	936	482
515	20240216	101700	44976468	936	936	936	936	20
516	20240216	101600	44957748	936	936	936	936	189
517	20240216	101500	44780844	936	936	936	936	0
518	20240216	101400	44780844	936	936	936	936	32
519	20240216	101300	44750892	936	936	936	936	0
520	20240216	101200	44750892	936	936	936	936	0
521	20240216	101100	44750892	936	935	936	935	891
522	20240216	101000	43917777	935	936	936	935	1597
523	20240216	100900	42424550	936	936	936	936	25
524	20240216	100800	42401150	936	936	936	936	3
525	20240216	100700	42398342	936	936	936	936	1
526	20240216	100600	42397406	936	936	936	936	132
527	20240216	100500	42273854	936	936	936	936	7
528	20240216	100400	42267302	936	936	936	936	532
529	20240216	100300	41769350	936	937	937	936	700
530	20240216	100200	41114117	937	937	937	937	37
531	20240216	100100	41079448	937	937	937	937	32
532	20240216	100000	41049464	937	937	937	937	36
533	20240216	095900	41015732	935	936	937	935	1181
534	20240216	095800	39910295	936	936	936	936	1
535	20240216	095700	39909359	936	936	936	936	53
536	20240216	095600	39859751	936	936	936	936	32
537	20240216	095500	39829799	936	936	936	936	19
538	20240216	095400	39812015	936	937	937	936	380
539	20240216	095300	39456124	937	937	937	937	200
540	20240216	095200	39268724	937	937	937	937	0
541	20240216	095100	39268724	937	937	937	937	1
542	20240216	095000	39267787	935	935	935	935	3332
543	20240216	094900	36152367	935	935	936	935	1521
544	20240216	094800	34730211	936	936	936	936	61
545	20240216	094700	34673115	935	936	936	935	1086
546	20240216	094600	33657669	937	937	937	936	20
547	20240216	094500	33638947	936	937	937	936	6
548	20240216	094400	33633330	936	936	936	936	581
549	20240216	094300	33089514	936	936	936	936	0
550	20240216	094200	33089514	936	936	936	936	0
551	20240216	094100	33089514	936	936	936	936	0
552	20240216	094000	33089514	936	937	937	936	393
553	20240216	093900	32721665	937	937	937	937	0
554	20240216	093800	32721665	937	938	938	937	6
555	20240216	093700	32716040	937	937	938	937	50
556	20240216	093600	32669189	938	937	938	937	431
557	20240216	093500	32265338	937	937	937	937	110
558	20240216	093400	32162268	937	937	937	937	8
559	20240216	093300	32154772	937	937	937	936	7
560	20240216	093200	32148214	936	937	937	936	28
561	20240216	093100	32121996	937	937	937	937	1
562	20240216	093000	32121059	937	936	937	935	9020
563	20240216	092900	23684063	937	937	937	937	18
564	20240216	092800	23667197	936	937	937	936	743
565	20240216	092700	22971649	937	937	937	937	50
566	20240216	092600	22924799	936	936	936	936	0
567	20240216	092500	22924799	936	936	936	936	0
568	20240216	092400	22924799	936	936	936	936	33
569	20240216	092300	22893911	936	936	936	936	37
570	20240216	092200	22859279	936	936	936	936	4656
571	20240216	092100	18501263	937	937	937	937	44
572	20240216	092000	18460035	937	937	937	937	400
573	20240216	091900	18085235	938	938	938	938	1
574	20240216	091800	18084297	938	938	938	938	0
575	20240216	091700	18084297	938	937	938	937	5001
576	20240216	091600	13398359	938	937	938	937	382
577	20240216	091500	13040342	938	937	938	937	1501
578	20240216	091400	11633904	937	937	937	937	500
579	20240216	091300	11165404	937	937	937	937	572
580	20240216	091200	10629440	937	937	937	937	33
581	20240216	091100	10598519	937	937	937	936	347
582	20240216	091000	10273381	936	936	936	936	0
583	20240216	090900	10273381	936	936	936	936	0
584	20240216	090800	10273381	936	936	936	936	0
585	20240216	090700	10273381	936	936	936	936	0
586	20240216	090600	10273381	936	938	938	936	81
587	20240216	090500	10197563	936	936	936	936	2501
588	20240216	090400	7856627	936	937	937	936	2000
589	20240216	090300	5984527	939	939	939	939	0
590	20240216	090200	5984527	939	939	939	939	933
591	20240216	090100	5108440	939	939	939	939	1
592	20240216	090000	5107501	936	941	941	936	5443