KissMeData/001020/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183200	38260268	924	924	924	924	131
3	20240216	183100	38260268	924	924	924	924	0
4	20240216	183000	38260268	924	924	924	924	0
5	20240216	182900	38260268	924	924	924	924	0
6	20240216	182800	38260268	924	924	924	924	0
7	20240216	182700	38260268	924	924	924	924	0
8	20240216	182600	38260268	924	924	924	924	0
9	20240216	182500	38260268	924	924	924	924	0
10	20240216	182400	38260268	924	924	924	924	0
11	20240216	182300	38260268	924	924	924	924	0
12	20240216	182200	38260268	924	924	924	924	0
13	20240216	182100	38260268	924	924	924	924	0
14	20240216	182000	38260268	924	924	924	924	0
15	20240216	181900	38260268	924	924	924	924	0
16	20240216	181800	38260268	924	924	924	924	0
17	20240216	181700	38260268	924	924	924	924	0
18	20240216	181600	38260268	924	924	924	924	0
19	20240216	181500	38260268	924	924	924	924	0
20	20240216	181400	38260268	924	924	924	924	0
21	20240216	181300	38260268	924	924	924	924	0
22	20240216	181200	38260268	924	924	924	924	0
23	20240216	181100	38260268	924	924	924	924	0
24	20240216	181000	38260268	924	924	924	924	0
25	20240216	180900	38260268	924	924	924	924	0
26	20240216	180800	38260268	924	924	924	924	0
27	20240216	180700	38260268	924	924	924	924	0
28	20240216	180600	38260268	924	924	924	924	0
29	20240216	180500	38260268	924	924	924	924	0
30	20240216	180400	38260268	924	924	924	924	0
31	20240216	180300	38260268	924	924	924	924	0
32	20240216	180200	38260268	924	924	924	924	131
33	20240216	180100	38260268	924	924	924	924	0
34	20240216	180000	38260268	924	924	924	924	0
35	20240216	175900	38260268	924	924	924	924	0
36	20240216	175800	38260268	924	924	924	924	0
37	20240216	175700	38260268	924	924	924	924	0
38	20240216	175600	38260268	924	924	924	924	0
39	20240216	175500	38260268	924	924	924	924	0
40	20240216	175400	38260268	924	924	924	924	0
41	20240216	175300	38260268	924	924	924	924	0
42	20240216	175200	38260268	924	924	924	924	0
43	20240216	175100	38260268	924	924	924	924	0
44	20240216	175000	38260268	924	924	924	924	0
45	20240216	174900	38260268	924	924	924	924	0
46	20240216	174800	38260268	924	924	924	924	0
47	20240216	174700	38260268	924	924	924	924	0
48	20240216	174600	38260268	924	924	924	924	0
49	20240216	174500	38260268	924	924	924	924	0
50	20240216	174400	38260268	924	924	924	924	0
51	20240216	174300	38260268	924	924	924	924	0
52	20240216	174200	38260268	924	924	924	924	0
53	20240216	174100	38260268	924	924	924	924	0
54	20240216	174000	38260268	924	924	924	924	0
55	20240216	173900	38260268	924	924	924	924	0
56	20240216	173800	38260268	924	924	924	924	0
57	20240216	173700	38260268	924	924	924	924	0
58	20240216	173600	38260268	924	924	924	924	0
59	20240216	173500	38260268	924	924	924	924	0
60	20240216	173400	38260268	924	924	924	924	0
61	20240216	173300	38260268	924	924	924	924	0
62	20240216	173200	38260268	924	924	924	924	131
63	20240216	173100	38260268	924	924	924	924	0
64	20240216	173000	38260268	924	924	924	924	0
65	20240216	172900	38260268	924	924	924	924	0
66	20240216	172800	38260268	924	924	924	924	0
67	20240216	172700	38260268	924	924	924	924	0
68	20240216	172600	38260268	924	924	924	924	0
69	20240216	172500	38260268	924	924	924	924	0
70	20240216	172400	38260268	924	924	924	924	0
71	20240216	172300	38260268	924	924	924	924	0
72	20240216	172200	38260268	924	924	924	924	0
73	20240216	172100	38260268	924	924	924	924	0
74	20240216	172000	38260268	924	924	924	924	0
75	20240216	171900	38260268	924	924	924	924	0
76	20240216	171800	38260268	924	924	924	924	0
77	20240216	171700	38260268	924	924	924	924	0
78	20240216	171600	38260268	924	924	924	924	0
79	20240216	171500	38260268	924	924	924	924	0
80	20240216	171400	38260268	924	924	924	924	0
81	20240216	171300	38260268	924	924	924	924	0
82	20240216	171200	38260268	924	924	924	924	0
83	20240216	171100	38260268	924	924	924	924	0
84	20240216	171000	38260268	924	924	924	924	0
85	20240216	170900	38260268	924	924	924	924	0
86	20240216	170800	38260268	924	924	924	924	0
87	20240216	170700	38260268	924	924	924	924	0
88	20240216	170600	38260268	924	924	924	924	0
89	20240216	170500	38260268	924	924	924	924	0
90	20240216	170400	38260268	924	924	924	924	0
91	20240216	170300	38260268	924	924	924	924	0
92	20240216	170200	38260268	924	924	924	924	131
93	20240216	170100	38260268	924	924	924	924	0
94	20240216	170000	38260268	924	924	924	924	0
95	20240216	165900	38260268	924	924	924	924	0
96	20240216	165800	38260268	924	924	924	924	0
97	20240216	165700	38260268	924	924	924	924	0
98	20240216	165600	38260268	924	924	924	924	0
99	20240216	165500	38260268	924	924	924	924	0
100	20240216	165400	38260268	924	924	924	924	0
101	20240216	165300	38260268	924	924	924	924	0
102	20240216	165200	38260268	924	924	924	924	0
103	20240216	165100	38260268	924	924	924	924	0
104	20240216	165000	38260268	924	924	924	924	0
105	20240216	164900	38260268	924	924	924	924	0
106	20240216	164800	38260268	924	924	924	924	0
107	20240216	164700	38260268	924	924	924	924	0
108	20240216	164600	38260268	924	924	924	924	0
109	20240216	164500	38260268	924	924	924	924	0
110	20240216	164400	38260268	924	924	924	924	0
111	20240216	164300	38260268	924	924	924	924	0
112	20240216	164200	38260268	924	924	924	924	0
113	20240216	164100	38260268	924	924	924	924	0
114	20240216	164000	38260268	924	924	924	924	0
115	20240216	163900	38260268	924	924	924	924	0
116	20240216	163800	38260268	924	924	924	924	0
117	20240216	163700	38260268	924	924	924	924	0
118	20240216	163600	38260268	924	924	924	924	0
119	20240216	163500	38260268	924	924	924	924	0
120	20240216	163400	38260268	924	924	924	924	0
121	20240216	163300	38260268	924	924	924	924	0
122	20240216	163200	38260268	924	924	924	924	131
123	20240216	163100	38260268	924	924	924	924	0
124	20240216	163000	38260268	924	924	924	924	0
125	20240216	162900	38260268	924	924	924	924	0
126	20240216	162800	38260268	924	924	924	924	0
127	20240216	162700	38260268	924	924	924	924	0
128	20240216	162600	38260268	924	924	924	924	0
129	20240216	162500	38260268	924	924	924	924	0
130	20240216	162400	38260268	924	924	924	924	0
131	20240216	162300	38260268	924	924	924	924	0
132	20240216	162200	38260268	924	924	924	924	0
133	20240216	162100	38260268	924	924	924	924	0
134	20240216	162000	38260268	924	924	924	924	0
135	20240216	161900	38260268	924	924	924	924	0
136	20240216	161800	38260268	924	924	924	924	0
137	20240216	161700	38260268	924	924	924	924	0
138	20240216	161600	38260268	924	924	924	924	0
139	20240216	161500	38260268	924	924	924	924	0
140	20240216	161400	38260268	924	924	924	924	0
141	20240216	161300	38260268	924	924	924	924	0
142	20240216	161200	38260268	924	924	924	924	0
143	20240216	161100	38260268	924	924	924	924	0
144	20240216	161000	38260268	924	924	924	924	0
145	20240216	160900	38260268	924	924	924	924	0
146	20240216	160800	38260268	924	924	924	924	0
147	20240216	160700	38260268	924	924	924	924	0
148	20240216	160600	38260268	924	924	924	924	0
149	20240216	160500	38260268	924	924	924	924	0
150	20240216	160400	38260268	924	924	924	924	0
151	20240216	160300	38260268	924	924	924	924	0
152	20240216	160200	38260268	924	924	924	924	131
153	20240216	160100	38260268	924	924	924	924	0
154	20240216	160000	38260268	924	924	924	924	0
155	20240216	155900	38260268	924	924	924	924	0
156	20240216	155800	38260268	924	924	924	924	0
157	20240216	155700	38260268	924	924	924	924	0
158	20240216	155600	38260268	924	924	924	924	0
159	20240216	155500	38260268	924	924	924	924	0
160	20240216	155400	38260268	924	924	924	924	0
161	20240216	155300	38260268	924	924	924	924	0
162	20240216	155200	38260268	924	924	924	924	0
163	20240216	155100	38260268	924	924	924	924	0
164	20240216	155000	38260268	924	924	924	924	0
165	20240216	154900	38260268	924	924	924	924	0
166	20240216	154800	38260268	924	924	924	924	0
167	20240216	154700	38260268	924	924	924	924	0
168	20240216	154600	38260268	924	924	924	924	0
169	20240216	154500	38260268	924	924	924	924	0
170	20240216	154400	38260268	924	924	924	924	0
171	20240216	154300	38260268	924	924	924	924	0
172	20240216	154200	38260268	924	924	924	924	0
173	20240216	154100	38260268	924	924	924	924	0
174	20240216	154000	38260268	924	924	924	924	0
175	20240216	153900	38260268	924	924	924	924	0
176	20240216	153800	38260268	924	924	924	924	0
177	20240216	153700	38260268	924	924	924	924	0
178	20240216	153600	38260268	924	924	924	924	0
179	20240216	153500	38260268	924	924	924	924	0
180	20240216	153400	38260268	924	924	924	924	0
181	20240216	153300	38260268	924	924	924	924	0
182	20240216	153200	38260268	924	924	924	924	131
183	20240216	153100	38260268	924	924	924	924	0
184	20240216	153000	38260268	924	924	924	924	131
185	20240216	152900	38139224	924	924	924	924	0
186	20240216	152800	38139224	924	924	924	924	0
187	20240216	152700	38139224	924	924	924	924	0
188	20240216	152600	38139224	924	924	924	924	0
189	20240216	152500	38139224	924	924	924	924	0
190	20240216	152400	38139224	924	924	924	924	0
191	20240216	152300	38139224	924	924	924	924	0
192	20240216	152200	38139224	924	924	924	924	0
193	20240216	152100	38139224	924	924	924	924	0
194	20240216	152000	38139224	924	924	924	924	0
195	20240216	151900	38139224	924	924	924	924	200
196	20240216	151800	37954424	924	924	924	924	0
197	20240216	151700	37954424	924	924	924	924	39
198	20240216	151600	37918388	924	924	924	924	38
199	20240216	151500	37883276	924	924	924	924	38
200	20240216	151400	37848164	924	924	924	924	38
201	20240216	151300	37813052	924	924	924	924	76
202	20240216	151200	37742828	924	924	924	924	38
203	20240216	151100	37707716	924	924	924	924	38
204	20240216	151000	37672604	924	926	926	924	249
205	20240216	150900	37442106	924	924	924	924	76
206	20240216	150800	37371882	924	924	924	924	38
207	20240216	150700	37336770	925	925	925	925	38
208	20240216	150600	37301620	925	925	925	925	77
209	20240216	150500	37230395	925	924	925	924	260
210	20240216	150400	36989933	924	924	924	924	38
211	20240216	150300	36954821	925	925	925	925	16
212	20240216	150200	36940021	924	924	924	924	76
213	20240216	150100	36869797	924	926	926	924	364
214	20240216	150000	36532809	926	926	926	926	1038
215	20240216	145900	35571621	926	926	926	926	76
216	20240216	145800	35501245	926	926	926	926	38
217	20240216	145700	35466057	926	926	926	926	38
218	20240216	145600	35430869	926	926	926	926	39
219	20240216	145500	35394755	926	926	926	926	76
220	20240216	145400	35324379	926	926	926	926	38
221	20240216	145300	35289191	926	926	926	926	38
222	20240216	145200	35254003	926	926	926	926	38
223	20240216	145100	35218815	926	926	926	926	76
224	20240216	145000	35148439	926	926	926	926	38
225	20240216	144900	35113251	927	926	927	926	158
226	20240216	144800	34966823	926	926	926	926	76
227	20240216	144700	34896447	926	926	926	926	38
228	20240216	144600	34861259	926	926	926	926	39
229	20240216	144500	34825145	926	926	926	926	0
230	20240216	144400	34825145	926	926	926	926	0
231	20240216	144300	34825145	926	926	926	926	0
232	20240216	144200	34825145	926	926	926	926	0
233	20240216	144100	34825145	926	926	926	926	0
234	20240216	144000	34825145	926	926	926	926	0
235	20240216	143900	34825145	926	926	926	926	0
236	20240216	143800	34825145	926	926	926	926	0
237	20240216	143700	34825145	926	926	926	926	0
238	20240216	143600	34825145	926	926	926	926	0
239	20240216	143500	34825145	926	926	926	926	0
240	20240216	143400	34825145	926	926	926	926	0
241	20240216	143300	34825145	926	926	926	926	0
242	20240216	143200	34825145	926	927	927	926	301
243	20240216	143100	34546418	926	926	926	926	0
244	20240216	143000	34546418	926	926	926	926	1
245	20240216	142900	34545492	927	927	927	927	0
246	20240216	142800	34545492	927	927	927	927	0
247	20240216	142700	34545492	927	927	927	927	0
248	20240216	142600	34545492	927	927	927	927	0
249	20240216	142500	34545492	927	927	927	927	0
250	20240216	142400	34545492	927	927	927	927	0
251	20240216	142300	34545492	927	927	927	927	0
252	20240216	142200	34545492	927	927	927	927	0
253	20240216	142100	34545492	927	927	927	927	0
254	20240216	142000	34545492	927	927	927	927	0
255	20240216	141900	34545492	927	927	927	927	0
256	20240216	141800	34545492	927	927	927	927	2
257	20240216	141700	34543638	926	925	926	925	1071
258	20240216	141600	33552871	925	925	925	925	0
259	20240216	141500	33552871	925	925	925	925	21
260	20240216	141400	33533446	923	923	923	923	0
261	20240216	141300	33533446	923	923	923	923	1
262	20240216	141200	33532523	924	924	924	924	272
263	20240216	141100	33281195	923	923	923	923	240
264	20240216	141000	33059675	923	923	923	923	0
265	20240216	140900	33059675	923	923	923	923	0
266	20240216	140800	33059675	923	923	923	923	0
267	20240216	140700	33059675	923	923	923	923	0
268	20240216	140600	33059675	923	921	923	921	5168
269	20240216	140500	28289947	921	921	921	921	0
270	20240216	140400	28289947	921	921	921	921	0
271	20240216	140300	28289947	921	921	921	921	0
272	20240216	140200	28289947	921	921	921	921	0
273	20240216	140100	28289947	921	921	921	921	0
274	20240216	140000	28289947	921	921	921	921	0
275	20240216	135900	28289947	921	921	921	921	0
276	20240216	135800	28289947	921	921	921	921	0
277	20240216	135700	28289947	921	921	921	921	0
278	20240216	135600	28289947	921	921	921	921	0
279	20240216	135500	28289947	921	921	921	921	10
280	20240216	135400	28280737	921	921	921	921	0
281	20240216	135300	28280737	921	921	921	921	500
282	20240216	135200	27820237	921	921	921	921	150
283	20240216	135100	27682087	920	920	920	920	0
284	20240216	135000	27682087	920	920	920	920	0
285	20240216	134900	27682087	920	920	920	920	0
286	20240216	134800	27682087	920	921	921	920	150
287	20240216	134700	27543967	921	921	921	921	0
288	20240216	134600	27543967	921	921	921	921	0
289	20240216	134500	27543967	921	922	922	921	335
290	20240216	134400	27235372	922	922	922	922	0
291	20240216	134300	27235372	922	922	922	922	0
292	20240216	134200	27235372	922	922	922	922	5
293	20240216	134100	27230762	922	922	922	922	5
294	20240216	134000	27226152	921	922	922	921	74
295	20240216	133900	27157950	922	922	922	922	0
296	20240216	133800	27157950	922	922	922	922	0
297	20240216	133700	27157950	922	922	922	922	0
298	20240216	133600	27157950	922	922	922	922	0
299	20240216	133500	27157950	922	922	922	922	0
300	20240216	133400	27157950	922	922	922	922	0
301	20240216	133300	27157950	922	922	922	922	4
302	20240216	133200	27154262	922	922	922	922	0
303	20240216	133100	27154262	922	922	922	922	0
304	20240216	133000	27154262	922	922	922	922	0
305	20240216	132900	27154262	922	922	922	922	0
306	20240216	132800	27154262	922	922	922	922	0
307	20240216	132700	27154262	922	922	922	922	0
308	20240216	132600	27154262	922	922	922	922	0
309	20240216	132500	27154262	922	922	922	922	0
310	20240216	132400	27154262	922	922	922	922	0
311	20240216	132300	27154262	922	922	922	922	0
312	20240216	132200	27154262	922	922	922	922	0
313	20240216	132100	27154262	922	922	922	922	0
314	20240216	132000	27154262	922	922	922	922	4
315	20240216	131900	27150574	923	923	923	923	0
316	20240216	131800	27150574	923	923	923	923	0
317	20240216	131700	27150574	923	923	923	923	0
318	20240216	131600	27150574	923	923	923	923	0
319	20240216	131500	27150574	923	923	923	923	0
320	20240216	131400	27150574	923	923	923	923	0
321	20240216	131300	27150574	923	923	923	923	0
322	20240216	131200	27150574	923	923	923	923	0
323	20240216	131100	27150574	923	923	923	923	0
324	20240216	131000	27150574	923	923	923	923	0
325	20240216	130900	27150574	923	923	923	923	0
326	20240216	130800	27150574	923	923	923	923	0
327	20240216	130700	27150574	923	923	923	923	0
328	20240216	130600	27150574	923	923	923	923	32
329	20240216	130500	27121038	923	923	923	923	0
330	20240216	130400	27121038	923	923	923	923	0
331	20240216	130300	27121038	923	923	923	923	144
332	20240216	130200	26988126	922	922	922	922	0
333	20240216	130100	26988126	922	922	922	922	0
334	20240216	130000	26988126	922	922	922	922	0
335	20240216	125900	26988126	922	922	922	922	0
336	20240216	125800	26988126	922	922	922	922	0
337	20240216	125700	26988126	922	922	922	922	297
338	20240216	125600	26714292	921	921	921	921	1
339	20240216	125500	26713371	921	921	921	921	1
340	20240216	125400	26712450	921	921	921	921	40
341	20240216	125300	26675610	921	921	921	921	8
342	20240216	125200	26668242	921	921	921	921	0
343	20240216	125100	26668242	921	921	921	921	0
344	20240216	125000	26668242	921	921	921	921	0
345	20240216	124900	26668242	921	921	921	921	0
346	20240216	124800	26668242	921	921	921	921	0
347	20240216	124700	26668242	921	921	921	921	0
348	20240216	124600	26668242	921	921	921	921	0
349	20240216	124500	26668242	921	921	921	921	1651
350	20240216	124400	25147671	921	920	921	920	901
351	20240216	124300	24317851	921	922	922	920	175
352	20240216	124200	24156667	921	921	921	921	0
353	20240216	124100	24156667	921	921	921	921	4
354	20240216	124000	24152983	921	921	921	921	0
355	20240216	123900	24152983	921	921	921	921	0
356	20240216	123800	24152983	921	921	921	921	0
357	20240216	123700	24152983	921	921	921	921	1
358	20240216	123600	24152062	921	921	921	921	0
359	20240216	123500	24152062	921	921	921	921	0
360	20240216	123400	24152062	921	921	921	921	4
361	20240216	123300	24148378	921	921	921	921	5
362	20240216	123200	24143773	921	921	921	921	5
363	20240216	123100	24139168	922	921	922	921	133
364	20240216	123000	24016548	921	921	921	921	8
365	20240216	122900	24009180	921	922	922	921	76
366	20240216	122800	23939114	922	922	922	922	0
367	20240216	122700	23939114	922	922	922	922	0
368	20240216	122600	23939114	922	922	922	922	5
369	20240216	122500	23934504	922	922	922	922	0
370	20240216	122400	23934504	922	922	922	922	0
371	20240216	122300	23934504	922	922	922	922	2
372	20240216	122200	23932660	922	922	922	922	0
373	20240216	122100	23932660	922	922	922	922	1
374	20240216	122000	23931738	922	922	922	922	7
375	20240216	121900	23925284	922	922	922	922	0
376	20240216	121800	23925284	922	922	922	922	0
377	20240216	121700	23925284	922	922	922	922	0
378	20240216	121600	23925284	922	922	922	922	5
379	20240216	121500	23920674	922	922	922	922	0
380	20240216	121400	23920674	922	922	922	922	0
381	20240216	121300	23920674	922	922	922	922	0
382	20240216	121200	23920674	922	922	922	922	50
383	20240216	121100	23874574	922	922	922	922	0
384	20240216	121000	23874574	922	922	922	922	0
385	20240216	120900	23874574	922	922	922	922	0
386	20240216	120800	23874574	922	922	922	922	0
387	20240216	120700	23874574	922	922	922	922	32
388	20240216	120600	23845070	922	922	922	922	0
389	20240216	120500	23845070	922	922	922	922	1
390	20240216	120400	23844148	921	921	921	921	100
391	20240216	120300	23752048	921	922	922	921	54
392	20240216	120200	23702261	922	922	922	922	0
393	20240216	120100	23702261	922	922	922	922	0
394	20240216	120000	23702261	922	922	922	922	0
395	20240216	115900	23702261	922	922	922	922	12
396	20240216	115800	23691197	922	922	922	922	0
397	20240216	115700	23691197	922	921	922	921	1741
398	20240216	115600	22086001	921	921	921	921	5
399	20240216	115500	22081396	921	922	922	921	164
400	20240216	115400	21930208	922	922	922	922	1
401	20240216	115300	21929286	922	922	922	922	0
402	20240216	115200	21929286	922	922	922	922	0
403	20240216	115100	21929286	922	922	922	922	5
404	20240216	115000	21924676	921	921	921	921	0
405	20240216	114900	21924676	921	921	921	921	0
406	20240216	114800	21924676	921	921	921	921	0
407	20240216	114700	21924676	921	921	921	921	0
408	20240216	114600	21924676	921	921	921	921	0
409	20240216	114500	21924676	921	921	921	921	0
410	20240216	114400	21924676	921	921	921	921	0
411	20240216	114300	21924676	921	921	921	921	0
412	20240216	114200	21924676	921	921	921	921	0
413	20240216	114100	21924676	921	921	921	921	0
414	20240216	114000	21924676	921	921	921	921	0
415	20240216	113900	21924676	921	921	921	921	0
416	20240216	113800	21924676	921	921	921	921	7
417	20240216	113700	21918229	923	923	923	923	0
418	20240216	113600	21918229	923	923	923	923	200
419	20240216	113500	21733629	923	923	923	923	1
420	20240216	113400	21732706	922	922	922	922	0
421	20240216	113300	21732706	922	922	922	922	0
422	20240216	113200	21732706	922	922	922	922	0
423	20240216	113100	21732706	922	922	922	922	0
424	20240216	113000	21732706	922	922	922	922	20
425	20240216	112900	21714266	923	923	923	923	0
426	20240216	112800	21714266	923	923	923	923	20
427	20240216	112700	21695806	924	924	924	924	0
428	20240216	112600	21695806	924	924	924	924	0
429	20240216	112500	21695806	924	924	924	924	0
430	20240216	112400	21695806	924	924	924	924	0
431	20240216	112300	21695806	924	924	924	924	0
432	20240216	112200	21695806	924	924	924	924	0
433	20240216	112100	21695806	924	924	924	924	0
434	20240216	112000	21695806	924	924	924	924	0
435	20240216	111900	21695806	924	924	924	924	0
436	20240216	111800	21695806	924	924	924	924	0
437	20240216	111700	21695806	924	924	924	924	0
438	20240216	111600	21695806	924	924	924	924	0
439	20240216	111500	21695806	924	919	924	919	900
440	20240216	111400	20865501	919	919	919	919	4
441	20240216	111300	20861825	919	919	919	919	0
442	20240216	111200	20861825	919	919	919	919	0
443	20240216	111100	20861825	919	919	919	919	6
444	20240216	111000	20856311	919	919	919	919	0
445	20240216	110900	20856311	919	919	919	919	0
446	20240216	110800	20856311	919	919	919	919	6
447	20240216	110700	20850797	919	919	919	919	0
448	20240216	110600	20850797	919	919	919	919	0
449	20240216	110500	20850797	919	919	919	919	0
450	20240216	110400	20850797	919	919	919	919	3
451	20240216	110300	20848040	919	919	919	919	7
452	20240216	110200	20841607	919	919	919	919	57
453	20240216	110100	20789224	919	919	919	919	3
454	20240216	110000	20786467	919	919	919	919	1
455	20240216	105900	20785548	919	919	919	919	5
456	20240216	105800	20780953	919	919	919	919	0
457	20240216	105700	20780953	919	919	919	919	7
458	20240216	105600	20774520	919	919	919	919	0
459	20240216	105500	20774520	919	919	919	919	0
460	20240216	105400	20774520	919	919	919	919	7
461	20240216	105300	20768087	919	919	919	919	3
462	20240216	105200	20765330	918	918	918	918	0
463	20240216	105100	20765330	918	918	918	918	210
464	20240216	105000	20572550	919	918	919	918	8
465	20240216	104900	20565199	919	918	919	918	116
466	20240216	104800	20458704	918	919	919	918	480
467	20240216	104700	20017935	919	919	919	919	1
468	20240216	104600	20017016	920	920	920	920	0
469	20240216	104500	20017016	920	920	920	920	0
470	20240216	104400	20017016	920	920	920	920	0
471	20240216	104300	20017016	920	920	920	920	0
472	20240216	104200	20017016	920	920	920	920	0
473	20240216	104100	20017016	920	920	920	920	0
474	20240216	104000	20017016	920	920	920	920	0
475	20240216	103900	20017016	920	920	920	920	0
476	20240216	103800	20017016	920	920	920	920	48
477	20240216	103700	19972856	915	920	920	915	2082
478	20240216	103600	18063605	922	922	922	922	0
479	20240216	103500	18063605	922	922	922	922	0
480	20240216	103400	18063605	922	922	922	922	1
481	20240216	103300	18062683	920	920	920	920	204
482	20240216	103200	17875003	920	920	920	920	9
483	20240216	103100	17866723	922	922	922	922	0
484	20240216	103000	17866723	922	922	922	922	0
485	20240216	102900	17866723	922	922	922	922	0
486	20240216	102800	17866723	922	921	922	921	317
487	20240216	102700	17574549	921	921	921	921	0
488	20240216	102600	17574549	921	921	921	921	0
489	20240216	102500	17574549	921	921	921	921	0
490	20240216	102400	17574549	921	921	921	921	0
491	20240216	102300	17574549	921	921	921	921	268
492	20240216	102200	17327721	920	920	921	920	25
493	20240216	102100	17304713	921	921	921	921	261
494	20240216	102000	17064332	922	922	922	922	200
495	20240216	101900	16879932	924	924	924	924	1
496	20240216	101800	16879008	919	919	919	919	0
497	20240216	101700	16879008	919	922	922	919	5000
498	20240216	101600	12282674	923	923	923	923	94
499	20240216	101500	12195912	923	923	923	923	106
500	20240216	101400	12098074	923	923	923	923	0
501	20240216	101300	12098074	923	923	923	923	0
502	20240216	101200	12098074	923	923	923	923	150
503	20240216	101100	11959624	923	924	924	923	157
504	20240216	101000	11814706	924	924	924	924	7
505	20240216	100900	11808238	924	922	924	922	822
506	20240216	100800	11049410	922	922	922	922	0
507	20240216	100700	11049410	922	922	922	922	0
508	20240216	100600	11049410	922	921	922	921	5400
509	20240216	100500	6070810	921	921	921	921	51
510	20240216	100400	6023839	919	919	919	919	0
511	20240216	100300	6023839	919	919	919	919	0
512	20240216	100200	6023839	919	919	919	919	0
513	20240216	100100	6023839	919	919	919	919	0
514	20240216	100000	6023839	919	919	919	919	0
515	20240216	095900	6023839	919	919	919	919	200
516	20240216	095800	5840039	920	920	920	920	0
517	20240216	095700	5840039	920	920	920	920	0
518	20240216	095600	5840039	920	920	920	919	119
519	20240216	095500	5730560	920	920	920	920	182
520	20240216	095400	5563120	921	921	921	921	10
521	20240216	095300	5553910	921	921	921	921	39
522	20240216	095200	5517991	921	921	921	921	11
523	20240216	095100	5507860	921	921	921	921	0
524	20240216	095000	5507860	921	921	921	921	0
525	20240216	094900	5507860	921	921	921	921	0
526	20240216	094800	5507860	921	921	921	921	1103
527	20240216	094700	4491997	921	921	921	921	5
528	20240216	094600	4487392	921	921	921	921	0
529	20240216	094500	4487392	921	921	921	921	0
530	20240216	094400	4487392	921	921	921	921	0
531	20240216	094300	4487392	921	921	921	921	0
532	20240216	094200	4487392	921	921	921	921	4
533	20240216	094100	4483708	921	921	921	921	5
534	20240216	094000	4479103	920	920	920	920	0
535	20240216	093900	4479103	920	920	920	920	218
536	20240216	093800	4278543	920	920	920	920	0
537	20240216	093700	4278543	920	920	920	920	0
538	20240216	093600	4278543	920	920	920	920	4
539	20240216	093500	4274863	920	920	920	920	0
540	20240216	093400	4274863	920	920	920	920	0
541	20240216	093300	4274863	920	920	920	920	2
542	20240216	093200	4273023	918	918	918	918	0
543	20240216	093100	4273023	918	918	918	918	174
544	20240216	093000	4113291	921	920	921	920	10
545	20240216	092900	4104090	918	918	918	918	0
546	20240216	092800	4104090	918	918	918	918	0
547	20240216	092700	4104090	918	918	918	918	27
548	20240216	092600	4079304	918	918	918	918	0
549	20240216	092500	4079304	918	918	918	918	755
550	20240216	092400	3386214	921	921	921	921	1
551	20240216	092300	3385293	919	919	919	919	255
552	20240216	092200	3150948	918	918	918	918	0
553	20240216	092100	3150948	918	918	918	918	0
554	20240216	092000	3150948	918	918	918	918	0
555	20240216	091900	3150948	918	918	918	918	49
556	20240216	091800	3105966	918	918	918	918	270
557	20240216	091700	2858106	919	920	920	919	1046
558	20240216	091600	1895836	920	920	920	920	4
559	20240216	091500	1892156	921	921	921	921	0
560	20240216	091400	1892156	921	927	927	921	117
561	20240216	091300	1784393	927	927	927	927	0
562	20240216	091200	1784393	927	927	927	927	1
563	20240216	091100	1783466	932	932	932	932	0
564	20240216	091000	1783466	932	932	932	932	0
565	20240216	090900	1783466	932	932	932	932	0
566	20240216	090800	1783466	932	932	932	932	0
567	20240216	090700	1783466	932	932	932	932	0
568	20240216	090600	1783466	932	932	932	932	0
569	20240216	090500	1783466	932	932	932	932	0
570	20240216	090400	1783466	932	932	932	932	0
571	20240216	090300	1783466	932	926	933	919	153
572	20240216	090200	1642019	918	917	918	917	834
573	20240216	090100	876426	911	913	913	911	350
574	20240216	090000	557532	911	911	911	911	612