KissMeData/001020/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	183300	33837513	928	928	928	928	220
3	20240214	183200	33837513	928	928	928	928	0
4	20240214	183100	33837513	928	928	928	928	0
5	20240214	183000	33837513	928	928	928	928	0
6	20240214	182900	33837513	928	928	928	928	0
7	20240214	182800	33837513	928	928	928	928	0
8	20240214	182700	33837513	928	928	928	928	0
9	20240214	182600	33837513	928	928	928	928	0
10	20240214	182500	33837513	928	928	928	928	0
11	20240214	182400	33837513	928	928	928	928	0
12	20240214	182300	33837513	928	928	928	928	0
13	20240214	182200	33837513	928	928	928	928	0
14	20240214	182100	33837513	928	928	928	928	0
15	20240214	182000	33837513	928	928	928	928	0
16	20240214	181900	33837513	928	928	928	928	0
17	20240214	181800	33837513	928	928	928	928	0
18	20240214	181700	33837513	928	928	928	928	0
19	20240214	181600	33837513	928	928	928	928	0
20	20240214	181500	33837513	928	928	928	928	0
21	20240214	181400	33837513	928	928	928	928	0
22	20240214	181300	33837513	928	928	928	928	0
23	20240214	181200	33837513	928	928	928	928	0
24	20240214	181100	33837513	928	928	928	928	0
25	20240214	181000	33837513	928	928	928	928	0
26	20240214	180900	33837513	928	928	928	928	0
27	20240214	180800	33837513	928	928	928	928	0
28	20240214	180700	33837513	928	928	928	928	0
29	20240214	180600	33837513	928	928	928	928	0
30	20240214	180500	33837513	928	928	928	928	0
31	20240214	180400	33837513	928	928	928	928	0
32	20240214	180300	33837513	928	928	928	928	220
33	20240214	180200	33837513	928	928	928	928	0
34	20240214	180100	33837513	928	928	928	928	0
35	20240214	180000	33837513	928	928	928	928	0
36	20240214	175900	33837513	928	928	928	928	0
37	20240214	175800	33837513	928	928	928	928	0
38	20240214	175700	33837513	928	928	928	928	0
39	20240214	175600	33837513	928	928	928	928	0
40	20240214	175500	33837513	928	928	928	928	0
41	20240214	175400	33837513	928	928	928	928	0
42	20240214	175300	33837513	928	928	928	928	0
43	20240214	175200	33837513	928	928	928	928	0
44	20240214	175100	33837513	928	928	928	928	0
45	20240214	175000	33837513	928	928	928	928	0
46	20240214	174900	33837513	928	928	928	928	0
47	20240214	174800	33837513	928	928	928	928	0
48	20240214	174700	33837513	928	928	928	928	0
49	20240214	174600	33837513	928	928	928	928	0
50	20240214	174500	33837513	928	928	928	928	0
51	20240214	174400	33837513	928	928	928	928	0
52	20240214	174300	33837513	928	928	928	928	0
53	20240214	174200	33837513	928	928	928	928	0
54	20240214	174100	33837513	928	928	928	928	0
55	20240214	174000	33837513	928	928	928	928	0
56	20240214	173900	33837513	928	928	928	928	0
57	20240214	173800	33837513	928	928	928	928	0
58	20240214	173700	33837513	928	928	928	928	0
59	20240214	173600	33837513	928	928	928	928	0
60	20240214	173500	33837513	928	928	928	928	0
61	20240214	173400	33837513	928	928	928	928	0
62	20240214	173300	33837513	928	928	928	928	220
63	20240214	173200	33837513	928	928	928	928	0
64	20240214	173100	33837513	928	928	928	928	0
65	20240214	173000	33837513	928	928	928	928	0
66	20240214	172900	33837513	928	928	928	928	0
67	20240214	172800	33837513	928	928	928	928	0
68	20240214	172700	33837513	928	928	928	928	0
69	20240214	172600	33837513	928	928	928	928	0
70	20240214	172500	33837513	928	928	928	928	0
71	20240214	172400	33837513	928	928	928	928	0
72	20240214	172300	33837513	928	928	928	928	0
73	20240214	172200	33837513	928	928	928	928	0
74	20240214	172100	33837513	928	928	928	928	0
75	20240214	172000	33837513	928	928	928	928	0
76	20240214	171900	33837513	928	928	928	928	0
77	20240214	171800	33837513	928	928	928	928	0
78	20240214	171700	33837513	928	928	928	928	0
79	20240214	171600	33837513	928	928	928	928	0
80	20240214	171500	33837513	928	928	928	928	0
81	20240214	171400	33837513	928	928	928	928	0
82	20240214	171300	33837513	928	928	928	928	0
83	20240214	171200	33837513	928	928	928	928	0
84	20240214	171100	33837513	928	928	928	928	0
85	20240214	171000	33837513	928	928	928	928	0
86	20240214	170900	33837513	928	928	928	928	0
87	20240214	170800	33837513	928	928	928	928	0
88	20240214	170700	33837513	928	928	928	928	0
89	20240214	170600	33837513	928	928	928	928	0
90	20240214	170500	33837513	928	928	928	928	0
91	20240214	170400	33837513	928	928	928	928	0
92	20240214	170300	33837513	928	928	928	928	220
93	20240214	170200	33837513	928	928	928	928	0
94	20240214	170100	33837513	928	928	928	928	0
95	20240214	170000	33837513	928	928	928	928	0
96	20240214	165900	33837513	928	928	928	928	0
97	20240214	165800	33837513	928	928	928	928	0
98	20240214	165700	33837513	928	928	928	928	0
99	20240214	165600	33837513	928	928	928	928	0
100	20240214	165500	33837513	928	928	928	928	0
101	20240214	165400	33837513	928	928	928	928	0
102	20240214	165300	33837513	928	928	928	928	0
103	20240214	165200	33837513	928	928	928	928	0
104	20240214	165100	33837513	928	928	928	928	0
105	20240214	165000	33837513	928	928	928	928	0
106	20240214	164900	33837513	928	928	928	928	0
107	20240214	164800	33837513	928	928	928	928	0
108	20240214	164700	33837513	928	928	928	928	0
109	20240214	164600	33837513	928	928	928	928	0
110	20240214	164500	33837513	928	928	928	928	0
111	20240214	164400	33837513	928	928	928	928	0
112	20240214	164300	33837513	928	928	928	928	0
113	20240214	164200	33837513	928	928	928	928	0
114	20240214	164100	33837513	928	928	928	928	0
115	20240214	164000	33837513	928	928	928	928	0
116	20240214	163900	33837513	928	928	928	928	0
117	20240214	163800	33837513	928	928	928	928	0
118	20240214	163700	33837513	928	928	928	928	0
119	20240214	163600	33837513	928	928	928	928	0
120	20240214	163500	33837513	928	928	928	928	0
121	20240214	163400	33837513	928	928	928	928	0
122	20240214	163300	33837513	928	928	928	928	220
123	20240214	163200	33837513	928	928	928	928	0
124	20240214	163100	33837513	928	928	928	928	0
125	20240214	163000	33837513	928	928	928	928	0
126	20240214	162900	33837513	928	928	928	928	0
127	20240214	162800	33837513	928	928	928	928	0
128	20240214	162700	33837513	928	928	928	928	0
129	20240214	162600	33837513	928	928	928	928	0
130	20240214	162500	33837513	928	928	928	928	0
131	20240214	162400	33837513	928	928	928	928	0
132	20240214	162300	33837513	928	928	928	928	0
133	20240214	162200	33837513	928	928	928	928	0
134	20240214	162100	33837513	928	928	928	928	0
135	20240214	162000	33837513	928	928	928	928	0
136	20240214	161900	33837513	928	928	928	928	0
137	20240214	161800	33837513	928	928	928	928	0
138	20240214	161700	33837513	928	928	928	928	0
139	20240214	161600	33837513	928	928	928	928	0
140	20240214	161500	33837513	928	928	928	928	0
141	20240214	161400	33837513	928	928	928	928	0
142	20240214	161300	33837513	928	928	928	928	0
143	20240214	161200	33837513	928	928	928	928	0
144	20240214	161100	33837513	928	928	928	928	0
145	20240214	161000	33837513	928	928	928	928	0
146	20240214	160900	33837513	928	928	928	928	0
147	20240214	160800	33837513	928	928	928	928	0
148	20240214	160700	33837513	928	928	928	928	0
149	20240214	160600	33837513	928	928	928	928	0
150	20240214	160500	33837513	928	928	928	928	0
151	20240214	160400	33837513	928	928	928	928	0
152	20240214	160300	33837513	928	928	928	928	220
153	20240214	160200	33837513	928	928	928	928	0
154	20240214	160100	33837513	928	928	928	928	0
155	20240214	160000	33837513	928	928	928	928	0
156	20240214	155900	33837513	928	928	928	928	0
157	20240214	155800	33837513	928	928	928	928	0
158	20240214	155700	33837513	928	928	928	928	0
159	20240214	155600	33837513	928	928	928	928	0
160	20240214	155500	33837513	928	928	928	928	0
161	20240214	155400	33837513	928	928	928	928	0
162	20240214	155300	33837513	928	928	928	928	0
163	20240214	155200	33837513	928	928	928	928	0
164	20240214	155100	33837513	928	928	928	928	0
165	20240214	155000	33837513	928	928	928	928	0
166	20240214	154900	33837513	928	928	928	928	0
167	20240214	154800	33837513	928	928	928	928	0
168	20240214	154700	33837513	928	928	928	928	0
169	20240214	154600	33837513	928	928	928	928	0
170	20240214	154500	33837513	928	928	928	928	0
171	20240214	154400	33837513	928	928	928	928	0
172	20240214	154300	33837513	928	928	928	928	0
173	20240214	154200	33837513	928	928	928	928	0
174	20240214	154100	33837513	928	928	928	928	0
175	20240214	154000	33837513	928	928	928	928	0
176	20240214	153900	33837513	928	928	928	928	0
177	20240214	153800	33837513	928	928	928	928	0
178	20240214	153700	33837513	928	928	928	928	0
179	20240214	153600	33837513	928	928	928	928	0
180	20240214	153500	33837513	928	928	928	928	0
181	20240214	153400	33837513	928	928	928	928	0
182	20240214	153300	33837513	928	928	928	928	220
183	20240214	153200	33837513	928	928	928	928	0
184	20240214	153100	33837513	928	928	928	928	0
185	20240214	153000	33837513	928	928	928	928	220
186	20240214	152900	33633353	928	928	928	928	0
187	20240214	152800	33633353	928	928	928	928	0
188	20240214	152700	33633353	928	928	928	928	0
189	20240214	152600	33633353	928	928	928	928	0
190	20240214	152500	33633353	928	928	928	928	0
191	20240214	152400	33633353	928	928	928	928	0
192	20240214	152300	33633353	928	928	928	928	0
193	20240214	152200	33633353	928	928	928	928	0
194	20240214	152100	33633353	928	928	928	928	0
195	20240214	152000	33633353	928	928	928	928	0
196	20240214	151900	33633353	928	928	928	928	95
197	20240214	151800	33545193	928	928	928	928	4
198	20240214	151700	33541481	928	928	928	928	151
199	20240214	151600	33401353	928	928	928	928	0
200	20240214	151500	33401353	928	928	928	928	1
201	20240214	151400	33400425	928	928	928	928	0
202	20240214	151300	33400425	928	928	928	928	1
203	20240214	151200	33399497	928	928	928	928	4
204	20240214	151100	33395785	928	928	928	928	5
205	20240214	151000	33391145	928	928	928	928	8
206	20240214	150900	33383721	926	926	926	926	0
207	20240214	150800	33383721	926	927	927	926	100
208	20240214	150700	33291046	927	927	927	927	100
209	20240214	150600	33198346	927	927	927	927	0
210	20240214	150500	33198346	927	927	927	927	100
211	20240214	150400	33105646	927	927	927	927	100
212	20240214	150300	33012946	927	927	927	927	0
213	20240214	150200	33012946	927	927	927	927	0
214	20240214	150100	33012946	927	927	927	927	0
215	20240214	150000	33012946	927	927	927	927	0
216	20240214	145900	33012946	927	927	927	927	100
217	20240214	145800	32920246	928	928	928	928	0
218	20240214	145700	32920246	928	928	928	928	0
219	20240214	145600	32920246	928	928	928	928	0
220	20240214	145500	32920246	928	928	928	928	4
221	20240214	145400	32916534	928	928	928	928	0
222	20240214	145300	32916534	928	928	928	928	0
223	20240214	145200	32916534	928	928	928	928	1
224	20240214	145100	32915606	927	927	927	927	0
225	20240214	145000	32915606	927	927	927	927	0
226	20240214	144900	32915606	927	927	927	927	0
227	20240214	144800	32915606	927	927	927	927	0
228	20240214	144700	32915606	927	927	927	927	0
229	20240214	144600	32915606	927	927	927	927	0
230	20240214	144500	32915606	927	927	927	927	0
231	20240214	144400	32915606	927	927	927	927	0
232	20240214	144300	32915606	927	927	927	927	0
233	20240214	144200	32915606	927	927	927	927	0
234	20240214	144100	32915606	927	927	927	927	0
235	20240214	144000	32915606	927	927	927	927	0
236	20240214	143900	32915606	927	927	927	927	0
237	20240214	143800	32915606	927	927	927	927	1
238	20240214	143700	32914679	928	928	928	928	0
239	20240214	143600	32914679	928	928	928	928	0
240	20240214	143500	32914679	928	928	928	928	0
241	20240214	143400	32914679	928	928	928	928	0
242	20240214	143300	32914679	928	927	928	927	109
243	20240214	143200	32813626	926	926	926	926	0
244	20240214	143100	32813626	926	926	926	926	0
245	20240214	143000	32813626	926	927	927	926	9170
246	20240214	142900	24322047	928	928	928	928	6
247	20240214	142800	24316479	928	928	928	928	0
248	20240214	142700	24316479	928	928	928	928	15
249	20240214	142600	24302559	928	928	928	928	0
250	20240214	142500	24302559	928	928	928	928	0
251	20240214	142400	24302559	928	928	928	928	0
252	20240214	142300	24302559	928	928	928	928	0
253	20240214	142200	24302559	928	928	928	928	0
254	20240214	142100	24302559	928	928	928	928	1
255	20240214	142000	24301631	928	928	928	928	16
256	20240214	141900	24286783	927	927	927	927	0
257	20240214	141800	24286783	927	927	927	927	0
258	20240214	141700	24286783	927	927	927	927	0
259	20240214	141600	24286783	927	927	927	927	0
260	20240214	141500	24286783	927	927	927	927	0
261	20240214	141400	24286783	927	927	927	927	1053
262	20240214	141300	23310652	928	928	928	928	0
263	20240214	141200	23310652	928	928	928	928	2
264	20240214	141100	23308796	927	927	927	927	5
265	20240214	141000	23304161	928	928	928	928	2
266	20240214	140900	23302305	928	928	928	928	0
267	20240214	140800	23302305	928	928	928	928	3
268	20240214	140700	23299521	928	928	928	928	3
269	20240214	140600	23296737	928	928	928	928	3
270	20240214	140500	23293953	927	928	928	927	1192
271	20240214	140400	22188966	928	927	928	927	2503
272	20240214	140300	19868682	928	928	928	928	3
273	20240214	140200	19865898	928	928	928	928	0
274	20240214	140100	19865898	928	928	928	928	0
275	20240214	140000	19865898	928	928	928	928	0
276	20240214	135900	19865898	928	928	928	928	2
277	20240214	135800	19864042	928	928	928	928	0
278	20240214	135700	19864042	928	928	928	928	1
279	20240214	135600	19863114	928	928	928	928	13
280	20240214	135500	19851050	928	928	928	928	2
281	20240214	135400	19849194	928	928	928	928	10
282	20240214	135300	19839914	928	928	928	928	1
283	20240214	135200	19838986	928	928	928	928	0
284	20240214	135100	19838986	928	928	928	928	2
285	20240214	135000	19837130	928	928	928	928	11
286	20240214	134900	19826922	928	928	928	928	10
287	20240214	134800	19817642	928	928	928	928	0
288	20240214	134700	19817642	928	928	928	928	3
289	20240214	134600	19814858	928	928	928	928	3
290	20240214	134500	19812074	928	928	928	928	13
291	20240214	134400	19800010	928	928	928	928	63
292	20240214	134300	19741546	928	928	928	928	203
293	20240214	134200	19553162	928	928	928	928	13
294	20240214	134100	19541098	928	928	928	928	10
295	20240214	134000	19531818	928	928	928	928	3
296	20240214	133900	19529034	928	928	928	928	0
297	20240214	133800	19529034	928	928	928	928	0
298	20240214	133700	19529034	928	928	928	928	3
299	20240214	133600	19526250	928	928	928	928	0
300	20240214	133500	19526250	928	928	928	928	0
301	20240214	133400	19526250	928	928	928	928	3
302	20240214	133300	19523466	928	928	928	928	6
303	20240214	133200	19517898	928	928	928	928	3
304	20240214	133100	19515114	928	928	928	928	33
305	20240214	133000	19484490	928	928	928	928	306
306	20240214	132900	19200522	928	928	928	928	0
307	20240214	132800	19200522	928	928	928	928	2
308	20240214	132700	19198666	928	928	928	928	3
309	20240214	132600	19195882	928	928	928	928	3
310	20240214	132500	19193098	928	928	928	928	3
311	20240214	132400	19190314	928	928	928	928	73
312	20240214	132300	19122570	928	928	928	928	3
313	20240214	132200	19119786	928	928	928	928	0
314	20240214	132100	19119786	928	928	928	928	0
315	20240214	132000	19119786	928	928	928	928	1
316	20240214	131900	19118858	928	928	928	928	0
317	20240214	131800	19118858	928	928	928	928	5
318	20240214	131700	19114218	928	928	928	928	3
319	20240214	131600	19111434	928	928	928	928	0
320	20240214	131500	19111434	928	928	928	928	0
321	20240214	131400	19111434	928	928	928	928	3
322	20240214	131300	19108650	928	928	928	928	3
323	20240214	131200	19105866	928	928	928	928	13
324	20240214	131100	19093802	928	927	928	927	486
325	20240214	131000	18643277	927	927	927	927	0
326	20240214	130900	18643277	927	927	927	927	3
327	20240214	130800	18640496	927	927	927	927	3
328	20240214	130700	18637715	926	926	926	926	20
329	20240214	130600	18619195	926	926	926	926	10
330	20240214	130500	18609935	927	927	927	927	5
331	20240214	130400	18605300	927	927	927	927	3
332	20240214	130300	18602519	927	927	927	927	0
333	20240214	130200	18602519	927	927	927	927	0
334	20240214	130100	18602519	927	927	927	927	3
335	20240214	130000	18599738	927	927	927	927	0
336	20240214	125900	18599738	927	927	927	927	0
337	20240214	125800	18599738	927	927	927	927	4
338	20240214	125700	18596030	927	927	927	927	1
339	20240214	125600	18595103	927	927	927	927	0
340	20240214	125500	18595103	927	927	927	927	12
341	20240214	125400	18583979	927	927	927	927	1
342	20240214	125300	18583052	927	927	927	927	0
343	20240214	125200	18583052	927	927	927	927	3
344	20240214	125100	18580271	927	927	927	927	13
345	20240214	125000	18568220	927	927	927	927	3
346	20240214	124900	18565439	927	927	927	927	111
347	20240214	124800	18462542	927	927	927	927	0
348	20240214	124700	18462542	927	927	927	927	0
349	20240214	124600	18462542	927	927	927	927	3
350	20240214	124500	18459761	925	925	925	925	0
351	20240214	124400	18459761	925	925	925	925	0
352	20240214	124300	18459761	925	925	925	925	0
353	20240214	124200	18459761	925	925	925	925	2
354	20240214	124100	18457911	925	925	925	925	0
355	20240214	124000	18457911	925	925	925	925	0
356	20240214	123900	18457911	925	925	925	925	0
357	20240214	123800	18457911	925	925	925	925	0
358	20240214	123700	18457911	925	925	925	925	0
359	20240214	123600	18457911	925	926	926	925	14
360	20240214	123500	18444956	925	925	925	925	0
361	20240214	123400	18444956	925	925	925	925	0
362	20240214	123300	18444956	925	925	925	925	0
363	20240214	123200	18444956	925	925	925	925	690
364	20240214	123100	17806706	927	927	927	927	0
365	20240214	123000	17806706	927	927	927	927	50
366	20240214	122900	17760356	925	925	925	925	0
367	20240214	122800	17760356	925	925	925	925	0
368	20240214	122700	17760356	925	926	926	925	101
369	20240214	122600	17666836	927	927	927	927	0
370	20240214	122500	17666836	927	927	927	927	0
371	20240214	122400	17666836	927	927	927	927	0
372	20240214	122300	17666836	927	927	927	927	0
373	20240214	122200	17666836	927	927	927	927	0
374	20240214	122100	17666836	927	927	927	927	0
375	20240214	122000	17666836	927	927	927	927	0
376	20240214	121900	17666836	927	927	927	927	0
377	20240214	121800	17666836	927	927	927	927	0
378	20240214	121700	17666836	927	927	927	927	10
379	20240214	121600	17657566	926	926	926	926	0
380	20240214	121500	17657566	926	926	926	926	5
381	20240214	121400	17652936	926	926	926	926	0
382	20240214	121300	17652936	926	926	926	926	0
383	20240214	121200	17652936	926	926	926	926	0
384	20240214	121100	17652936	926	926	926	926	0
385	20240214	121000	17652936	926	926	926	926	0
386	20240214	120900	17652936	926	926	926	926	0
387	20240214	120800	17652936	926	926	926	926	0
388	20240214	120700	17652936	926	926	926	926	0
389	20240214	120600	17652936	926	926	926	926	0
390	20240214	120500	17652936	926	926	926	926	0
391	20240214	120400	17652936	926	926	926	926	1
392	20240214	120300	17652010	927	927	927	927	0
393	20240214	120200	17652010	927	927	927	927	0
394	20240214	120100	17652010	927	927	927	927	0
395	20240214	120000	17652010	927	927	927	927	0
396	20240214	115900	17652010	927	927	927	927	1
397	20240214	115800	17651083	925	925	925	925	0
398	20240214	115700	17651083	925	925	925	925	0
399	20240214	115600	17651083	925	926	926	925	75
400	20240214	115500	17581706	927	927	927	927	0
401	20240214	115400	17581706	927	927	927	927	0
402	20240214	115300	17581706	927	927	927	927	0
403	20240214	115200	17581706	927	927	927	927	10
404	20240214	115100	17572436	927	927	927	927	0
405	20240214	115000	17572436	927	927	927	927	0
406	20240214	114900	17572436	927	927	927	927	0
407	20240214	114800	17572436	927	927	927	927	0
408	20240214	114700	17572436	927	927	927	927	0
409	20240214	114600	17572436	927	927	927	927	0
410	20240214	114500	17572436	927	927	927	927	10
411	20240214	114400	17563166	926	926	926	926	0
412	20240214	114300	17563166	926	926	926	926	0
413	20240214	114200	17563166	926	926	926	926	100
414	20240214	114100	17470566	926	926	926	926	0
415	20240214	114000	17470566	926	926	926	926	0
416	20240214	113900	17470566	926	926	926	926	0
417	20240214	113800	17470566	926	926	926	926	0
418	20240214	113700	17470566	926	926	926	926	0
419	20240214	113600	17470566	926	926	926	926	0
420	20240214	113500	17470566	926	926	926	926	0
421	20240214	113400	17470566	926	926	926	926	0
422	20240214	113300	17470566	926	926	926	926	0
423	20240214	113200	17470566	926	926	926	926	30
424	20240214	113100	17442786	926	926	926	926	304
425	20240214	113000	17161282	926	926	926	926	0
426	20240214	112900	17161282	926	926	926	926	0
427	20240214	112800	17161282	926	926	926	926	5
428	20240214	112700	17156652	926	926	926	926	0
429	20240214	112600	17156652	926	926	926	926	0
430	20240214	112500	17156652	926	926	926	926	5
431	20240214	112400	17152022	926	926	926	926	5
432	20240214	112300	17147392	926	926	926	926	5
433	20240214	112200	17142762	926	926	926	926	100
434	20240214	112100	17050162	926	926	926	926	0
435	20240214	112000	17050162	926	926	926	926	9
436	20240214	111900	17041828	926	926	926	926	8
437	20240214	111800	17034420	926	926	926	926	0
438	20240214	111700	17034420	926	926	926	926	5
439	20240214	111600	17029790	926	926	926	926	0
440	20240214	111500	17029790	926	926	926	926	0
441	20240214	111400	17029790	926	926	926	926	4
442	20240214	111300	17026086	926	926	926	926	0
443	20240214	111200	17026086	926	926	926	926	0
444	20240214	111100	17026086	926	926	926	926	19
445	20240214	111000	17008492	926	926	926	926	0
446	20240214	110900	17008492	926	926	926	926	0
447	20240214	110800	17008492	926	926	926	926	1
448	20240214	110700	17007566	926	926	926	926	0
449	20240214	110600	17007566	926	926	926	926	0
450	20240214	110500	17007566	926	926	926	926	5
451	20240214	110400	17002936	926	926	926	926	5
452	20240214	110300	16998306	926	926	926	926	5
453	20240214	110200	16993676	926	926	926	925	2005
454	20240214	110100	15139046	926	926	926	926	0
455	20240214	110000	15139046	926	926	926	926	0
456	20240214	105900	15139046	926	926	926	926	5
457	20240214	105800	15134416	926	926	926	926	0
458	20240214	105700	15134416	926	926	926	926	0
459	20240214	105600	15134416	926	926	926	926	0
460	20240214	105500	15134416	926	926	926	926	0
461	20240214	105400	15134416	926	926	926	926	0
462	20240214	105300	15134416	926	926	926	926	5
463	20240214	105200	15129786	926	926	926	926	0
464	20240214	105100	15129786	926	926	926	926	0
465	20240214	105000	15129786	926	926	926	926	1
466	20240214	104900	15128860	926	926	926	926	0
467	20240214	104800	15128860	926	926	926	926	0
468	20240214	104700	15128860	926	926	926	926	7
469	20240214	104600	15122378	926	926	926	926	20
470	20240214	104500	15103858	926	926	926	926	0
471	20240214	104400	15103858	926	926	926	926	6
472	20240214	104300	15098302	926	926	926	926	6
473	20240214	104200	15092746	926	926	926	926	6
474	20240214	104100	15087190	926	926	926	926	124
475	20240214	104000	14972366	926	926	926	926	0
476	20240214	103900	14972366	926	926	926	926	0
477	20240214	103800	14972366	926	926	926	926	0
478	20240214	103700	14972366	926	926	926	926	0
479	20240214	103600	14972366	926	926	926	926	0
480	20240214	103500	14972366	926	926	926	926	487
481	20240214	103400	14521404	926	926	926	926	13
482	20240214	103300	14509366	927	927	927	927	0
483	20240214	103200	14509366	927	927	927	927	1012
484	20240214	103100	13571242	928	928	928	928	6
485	20240214	103000	13565674	928	928	928	928	70
486	20240214	102900	13500714	929	929	929	929	0
487	20240214	102800	13500714	929	929	929	929	0
488	20240214	102700	13500714	929	929	929	929	0
489	20240214	102600	13500714	929	929	929	929	0
490	20240214	102500	13500714	929	928	929	928	1080
491	20240214	102400	12498159	927	927	927	927	0
492	20240214	102300	12498159	927	927	927	927	0
493	20240214	102200	12498159	927	927	927	927	0
494	20240214	102100	12498159	927	927	927	927	0
495	20240214	102000	12498159	927	927	927	927	0
496	20240214	101900	12498159	927	927	927	927	0
497	20240214	101800	12498159	927	927	927	927	0
498	20240214	101700	12498159	927	927	927	927	1800
499	20240214	101600	10829559	927	927	927	927	0
500	20240214	101500	10829559	927	927	927	927	0
501	20240214	101400	10829559	927	927	927	927	0
502	20240214	101300	10829559	927	927	927	927	0
503	20240214	101200	10829559	927	927	927	927	0
504	20240214	101100	10829559	927	927	927	927	100
505	20240214	101000	10736859	927	927	927	927	876
506	20240214	100900	9924807	928	928	928	928	11
507	20240214	100800	9914599	928	928	928	928	0
508	20240214	100700	9914599	928	928	928	928	0
509	20240214	100600	9914599	928	928	928	928	0
510	20240214	100500	9914599	928	928	928	928	0
511	20240214	100400	9914599	928	928	928	928	0
512	20240214	100300	9914599	928	928	928	928	0
513	20240214	100200	9914599	928	928	928	928	0
514	20240214	100100	9914599	928	928	928	928	2
515	20240214	100000	9912743	927	927	927	927	0
516	20240214	095900	9912743	927	927	927	927	0
517	20240214	095800	9912743	927	927	927	927	0
518	20240214	095700	9912743	927	927	927	927	0
519	20240214	095600	9912743	927	927	927	927	0
520	20240214	095500	9912743	927	927	927	927	0
521	20240214	095400	9912743	927	927	927	927	250
522	20240214	095300	9680993	928	928	928	928	0
523	20240214	095200	9680993	928	928	928	928	1
524	20240214	095100	9680065	927	927	927	927	282
525	20240214	095000	9418651	927	927	927	927	1
526	20240214	094900	9417724	926	926	926	926	290
527	20240214	094800	9149184	926	926	926	926	16
528	20240214	094700	9134368	925	925	925	925	0
529	20240214	094600	9134368	925	925	925	925	0
530	20240214	094500	9134368	925	925	925	925	862
531	20240214	094400	8337018	924	924	924	924	1256
532	20240214	094300	7176474	924	924	924	924	0
533	20240214	094200	7176474	924	924	924	924	500
534	20240214	094100	6714474	924	924	924	924	0
535	20240214	094000	6714474	924	924	924	924	50
536	20240214	093900	6668274	924	924	924	924	0
537	20240214	093800	6668274	924	924	924	924	0
538	20240214	093700	6668274	924	924	924	924	10
539	20240214	093600	6659034	924	924	924	924	0
540	20240214	093500	6659034	924	924	924	924	500
541	20240214	093400	6197034	924	924	924	924	0
542	20240214	093300	6197034	924	924	924	924	0
543	20240214	093200	6197034	924	924	924	924	0
544	20240214	093100	6197034	924	924	924	924	18
545	20240214	093000	6180402	924	924	924	924	0
546	20240214	092900	6180402	924	924	924	924	0
547	20240214	092800	6180402	924	924	924	924	0
548	20240214	092700	6180402	924	924	924	924	1
549	20240214	092600	6179478	921	921	921	921	0
550	20240214	092500	6179478	921	921	921	921	0
551	20240214	092400	6179478	921	921	921	921	0
552	20240214	092300	6179478	921	921	921	921	110
553	20240214	092200	6078168	924	924	924	924	0
554	20240214	092100	6078168	924	924	924	924	0
555	20240214	092000	6078168	924	924	924	924	0
556	20240214	091900	6078168	924	924	924	924	0
557	20240214	091800	6078168	924	924	924	924	500
558	20240214	091700	5616168	924	924	924	924	2
559	20240214	091600	5614320	924	924	924	924	0
560	20240214	091500	5614320	924	924	924	924	5
561	20240214	091400	5609700	925	925	925	925	10
562	20240214	091300	5600450	925	925	925	925	0
563	20240214	091200	5600450	925	925	925	925	794
564	20240214	091100	4866000	925	927	927	925	99
565	20240214	091000	4774322	927	927	927	927	857
566	20240214	090900	3979883	927	927	928	927	2217
567	20240214	090800	1924607	927	925	927	925	1918
568	20240214	090700	149021	926	926	926	926	0
569	20240214	090600	149021	926	926	926	926	0
570	20240214	090500	149021	926	926	926	926	0
571	20240214	090400	149021	926	926	926	926	2
572	20240214	090300	147169	919	919	919	919	5
573	20240214	090200	142574	927	927	927	927	10
574	20240214	090100	133304	919	919	919	919	23
575	20240214	090000	112167	927	927	927	927	121