KissMeData/004590/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	184200	48899610	4050	4050	4050	4050	146
3	20240221	184100	48899610	4050	4050	4050	4050	0
4	20240221	184000	48899610	4050	4050	4050	4050	0
5	20240221	183900	48899610	4050	4050	4050	4050	0
6	20240221	183800	48899610	4050	4050	4050	4050	0
7	20240221	183700	48899610	4050	4050	4050	4050	0
8	20240221	183600	48899610	4050	4050	4050	4050	0
9	20240221	183500	48899610	4050	4050	4050	4050	0
10	20240221	183400	48899610	4050	4050	4050	4050	0
11	20240221	183300	48899610	4050	4050	4050	4050	0
12	20240221	183200	48899610	4050	4050	4050	4050	0
13	20240221	183100	48899610	4050	4050	4050	4050	0
14	20240221	183000	48899610	4050	4050	4050	4050	0
15	20240221	182900	48899610	4050	4050	4050	4050	0
16	20240221	182800	48899610	4050	4050	4050	4050	0
17	20240221	182700	48899610	4050	4050	4050	4050	0
18	20240221	182600	48899610	4050	4050	4050	4050	0
19	20240221	182500	48899610	4050	4050	4050	4050	0
20	20240221	182400	48899610	4050	4050	4050	4050	0
21	20240221	182300	48899610	4050	4050	4050	4050	0
22	20240221	182200	48899610	4050	4050	4050	4050	0
23	20240221	182100	48899610	4050	4050	4050	4050	0
24	20240221	182000	48899610	4050	4050	4050	4050	0
25	20240221	181900	48899610	4050	4050	4050	4050	0
26	20240221	181800	48899610	4050	4050	4050	4050	0
27	20240221	181700	48899610	4050	4050	4050	4050	0
28	20240221	181600	48899610	4050	4050	4050	4050	0
29	20240221	181500	48899610	4050	4050	4050	4050	0
30	20240221	181400	48899610	4050	4050	4050	4050	0
31	20240221	181300	48899610	4050	4050	4050	4050	0
32	20240221	181200	48899610	4050	4050	4050	4050	146
33	20240221	181100	48899610	4050	4050	4050	4050	0
34	20240221	181000	48899610	4050	4050	4050	4050	0
35	20240221	180900	48899610	4050	4050	4050	4050	0
36	20240221	180800	48899610	4050	4050	4050	4050	0
37	20240221	180700	48899610	4050	4050	4050	4050	0
38	20240221	180600	48899610	4050	4050	4050	4050	0
39	20240221	180500	48899610	4050	4050	4050	4050	0
40	20240221	180400	48899610	4050	4050	4050	4050	0
41	20240221	180300	48899610	4050	4050	4050	4050	0
42	20240221	180200	48899610	4050	4050	4050	4050	0
43	20240221	180100	48899610	4050	4050	4050	4050	0
44	20240221	180000	48899610	4050	4050	4050	4050	0
45	20240221	175900	48899610	4050	4050	4050	4050	0
46	20240221	175800	48899610	4050	4050	4050	4050	0
47	20240221	175700	48899610	4050	4050	4050	4050	0
48	20240221	175600	48899610	4050	4050	4050	4050	0
49	20240221	175500	48899610	4050	4050	4050	4050	0
50	20240221	175400	48899610	4050	4050	4050	4050	0
51	20240221	175300	48899610	4050	4050	4050	4050	0
52	20240221	175200	48899610	4050	4050	4050	4050	0
53	20240221	175100	48899610	4050	4050	4050	4050	0
54	20240221	175000	48899610	4050	4050	4050	4050	0
55	20240221	174900	48899610	4050	4050	4050	4050	0
56	20240221	174800	48899610	4050	4050	4050	4050	0
57	20240221	174700	48899610	4050	4050	4050	4050	0
58	20240221	174600	48899610	4050	4050	4050	4050	0
59	20240221	174500	48899610	4050	4050	4050	4050	0
60	20240221	174400	48899610	4050	4050	4050	4050	0
61	20240221	174300	48899610	4050	4050	4050	4050	0
62	20240221	174200	48899610	4050	4050	4050	4050	146
63	20240221	174100	48899610	4050	4050	4050	4050	0
64	20240221	174000	48899610	4050	4050	4050	4050	0
65	20240221	173900	48899610	4050	4050	4050	4050	0
66	20240221	173800	48899610	4050	4050	4050	4050	0
67	20240221	173700	48899610	4050	4050	4050	4050	0
68	20240221	173600	48899610	4050	4050	4050	4050	0
69	20240221	173500	48899610	4050	4050	4050	4050	0
70	20240221	173400	48899610	4050	4050	4050	4050	0
71	20240221	173300	48899610	4050	4050	4050	4050	0
72	20240221	173200	48899610	4050	4050	4050	4050	0
73	20240221	173100	48899610	4050	4050	4050	4050	0
74	20240221	173000	48899610	4050	4050	4050	4050	0
75	20240221	172900	48899610	4050	4050	4050	4050	0
76	20240221	172800	48899610	4050	4050	4050	4050	0
77	20240221	172700	48899610	4050	4050	4050	4050	0
78	20240221	172600	48899610	4050	4050	4050	4050	0
79	20240221	172500	48899610	4050	4050	4050	4050	0
80	20240221	172400	48899610	4050	4050	4050	4050	0
81	20240221	172300	48899610	4050	4050	4050	4050	0
82	20240221	172200	48899610	4050	4050	4050	4050	0
83	20240221	172100	48899610	4050	4050	4050	4050	0
84	20240221	172000	48899610	4050	4050	4050	4050	0
85	20240221	171900	48899610	4050	4050	4050	4050	0
86	20240221	171800	48899610	4050	4050	4050	4050	0
87	20240221	171700	48899610	4050	4050	4050	4050	0
88	20240221	171600	48899610	4050	4050	4050	4050	0
89	20240221	171500	48899610	4050	4050	4050	4050	0
90	20240221	171400	48899610	4050	4050	4050	4050	0
91	20240221	171300	48899610	4050	4050	4050	4050	0
92	20240221	171200	48899610	4050	4050	4050	4050	146
93	20240221	171100	48899610	4050	4050	4050	4050	0
94	20240221	171000	48899610	4050	4050	4050	4050	0
95	20240221	170900	48899610	4050	4050	4050	4050	0
96	20240221	170800	48899610	4050	4050	4050	4050	0
97	20240221	170700	48899610	4050	4050	4050	4050	0
98	20240221	170600	48899610	4050	4050	4050	4050	0
99	20240221	170500	48899610	4050	4050	4050	4050	0
100	20240221	170400	48899610	4050	4050	4050	4050	0
101	20240221	170300	48899610	4050	4050	4050	4050	0
102	20240221	170200	48899610	4050	4050	4050	4050	0
103	20240221	170100	48899610	4050	4050	4050	4050	0
104	20240221	170000	48899610	4050	4050	4050	4050	0
105	20240221	165900	48899610	4050	4050	4050	4050	0
106	20240221	165800	48899610	4050	4050	4050	4050	0
107	20240221	165700	48899610	4050	4050	4050	4050	0
108	20240221	165600	48899610	4050	4050	4050	4050	0
109	20240221	165500	48899610	4050	4050	4050	4050	0
110	20240221	165400	48899610	4050	4050	4050	4050	0
111	20240221	165300	48899610	4050	4050	4050	4050	0
112	20240221	165200	48899610	4050	4050	4050	4050	0
113	20240221	165100	48899610	4050	4050	4050	4050	0
114	20240221	165000	48899610	4050	4050	4050	4050	0
115	20240221	164900	48899610	4050	4050	4050	4050	0
116	20240221	164800	48899610	4050	4050	4050	4050	0
117	20240221	164700	48899610	4050	4050	4050	4050	0
118	20240221	164600	48899610	4050	4050	4050	4050	0
119	20240221	164500	48899610	4050	4050	4050	4050	0
120	20240221	164400	48899610	4050	4050	4050	4050	0
121	20240221	164300	48899610	4050	4050	4050	4050	0
122	20240221	164200	48899610	4050	4050	4050	4050	146
123	20240221	164100	48899610	4050	4050	4050	4050	0
124	20240221	164000	48899610	4050	4050	4050	4050	0
125	20240221	163900	48899610	4050	4050	4050	4050	0
126	20240221	163800	48899610	4050	4050	4050	4050	0
127	20240221	163700	48899610	4050	4050	4050	4050	0
128	20240221	163600	48899610	4050	4050	4050	4050	0
129	20240221	163500	48899610	4050	4050	4050	4050	0
130	20240221	163400	48899610	4050	4050	4050	4050	0
131	20240221	163300	48899610	4050	4050	4050	4050	0
132	20240221	163200	48899610	4050	4050	4050	4050	0
133	20240221	163100	48899610	4050	4050	4050	4050	0
134	20240221	163000	48899610	4050	4050	4050	4050	0
135	20240221	162900	48899610	4050	4050	4050	4050	0
136	20240221	162800	48899610	4050	4050	4050	4050	0
137	20240221	162700	48899610	4050	4050	4050	4050	0
138	20240221	162600	48899610	4050	4050	4050	4050	0
139	20240221	162500	48899610	4050	4050	4050	4050	0
140	20240221	162400	48899610	4050	4050	4050	4050	0
141	20240221	162300	48899610	4050	4050	4050	4050	0
142	20240221	162200	48899610	4050	4050	4050	4050	0
143	20240221	162100	48899610	4050	4050	4050	4050	0
144	20240221	162000	48899610	4050	4050	4050	4050	0
145	20240221	161900	48899610	4050	4050	4050	4050	0
146	20240221	161800	48899610	4050	4050	4050	4050	0
147	20240221	161700	48899610	4050	4050	4050	4050	0
148	20240221	161600	48899610	4050	4050	4050	4050	0
149	20240221	161500	48899610	4050	4050	4050	4050	0
150	20240221	161400	48899610	4050	4050	4050	4050	0
151	20240221	161300	48899610	4050	4050	4050	4050	0
152	20240221	161200	48899610	4050	4050	4050	4050	146
153	20240221	161100	48899610	4050	4050	4050	4050	0
154	20240221	161000	48899610	4050	4050	4050	4050	0
155	20240221	160900	48899610	4050	4050	4050	4050	0
156	20240221	160800	48899610	4050	4050	4050	4050	0
157	20240221	160700	48899610	4050	4050	4050	4050	0
158	20240221	160600	48899610	4050	4050	4050	4050	0
159	20240221	160500	48899610	4050	4050	4050	4050	0
160	20240221	160400	48899610	4050	4050	4050	4050	0
161	20240221	160300	48899610	4050	4050	4050	4050	0
162	20240221	160200	48899610	4050	4050	4050	4050	0
163	20240221	160100	48899610	4050	4050	4050	4050	0
164	20240221	160000	48899610	4050	4050	4050	4050	0
165	20240221	155900	48899610	4050	4050	4050	4050	0
166	20240221	155800	48899610	4050	4050	4050	4050	0
167	20240221	155700	48899610	4050	4050	4050	4050	0
168	20240221	155600	48899610	4050	4050	4050	4050	0
169	20240221	155500	48899610	4050	4050	4050	4050	0
170	20240221	155400	48899610	4050	4050	4050	4050	0
171	20240221	155300	48899610	4050	4050	4050	4050	0
172	20240221	155200	48899610	4050	4050	4050	4050	0
173	20240221	155100	48899610	4050	4050	4050	4050	0
174	20240221	155000	48899610	4050	4050	4050	4050	0
175	20240221	154900	48899610	4050	4050	4050	4050	0
176	20240221	154800	48899610	4050	4050	4050	4050	0
177	20240221	154700	48899610	4050	4050	4050	4050	0
178	20240221	154600	48899610	4050	4050	4050	4050	0
179	20240221	154500	48899610	4050	4050	4050	4050	0
180	20240221	154400	48899610	4050	4050	4050	4050	0
181	20240221	154300	48899610	4050	4050	4050	4050	0
182	20240221	154200	48899610	4050	4050	4050	4050	146
183	20240221	154100	48899610	4050	4050	4050	4050	0
184	20240221	154000	48899610	4050	4050	4050	4050	0
185	20240221	153900	48899610	4050	4050	4050	4050	0
186	20240221	153800	48899610	4050	4050	4050	4050	0
187	20240221	153700	48899610	4050	4050	4050	4050	0
188	20240221	153600	48899610	4050	4050	4050	4050	0
189	20240221	153500	48899610	4050	4050	4050	4050	0
190	20240221	153400	48899610	4050	4050	4050	4050	0
191	20240221	153300	48899610	4050	4050	4050	4050	0
192	20240221	153200	48899610	4050	4050	4050	4050	0
193	20240221	153100	48899610	4050	4050	4050	4050	0
194	20240221	153000	48899610	4050	4050	4050	4050	146
195	20240221	152900	48308310	4045	4045	4045	4045	0
196	20240221	152800	48308310	4045	4045	4045	4045	0
197	20240221	152700	48308310	4045	4045	4045	4045	0
198	20240221	152600	48308310	4045	4045	4045	4045	0
199	20240221	152500	48308310	4045	4045	4045	4045	0
200	20240221	152400	48308310	4045	4045	4045	4045	0
201	20240221	152300	48308310	4045	4045	4045	4045	0
202	20240221	152200	48308310	4045	4045	4045	4045	0
203	20240221	152100	48308310	4045	4045	4045	4045	0
204	20240221	152000	48308310	4045	4045	4045	4045	0
205	20240221	151900	48308310	4045	4045	4045	4045	0
206	20240221	151800	48308310	4045	4045	4045	4045	1
207	20240221	151700	48304265	4040	4040	4040	4040	0
208	20240221	151600	48304265	4040	4040	4040	4040	0
209	20240221	151500	48304265	4040	4040	4040	4040	0
210	20240221	151400	48304265	4040	4040	4040	4040	0
211	20240221	151300	48304265	4040	4040	4040	4040	0
212	20240221	151200	48304265	4040	4040	4040	4040	0
213	20240221	151100	48304265	4040	4040	4040	4040	10
214	20240221	151000	48263865	4040	4040	4040	4040	1
215	20240221	150900	48259825	4030	4030	4030	4030	637
216	20240221	150800	45692715	4045	4045	4045	4045	0
217	20240221	150700	45692715	4045	4045	4045	4045	0
218	20240221	150600	45692715	4045	4045	4045	4045	1
219	20240221	150500	45688670	4045	4045	4045	4045	0
220	20240221	150400	45688670	4045	4045	4045	4045	5
221	20240221	150300	45668445	4050	4050	4050	4050	0
222	20240221	150200	45668445	4050	4050	4050	4050	0
223	20240221	150100	45668445	4050	4050	4050	4050	0
224	20240221	150000	45668445	4050	4050	4050	4050	0
225	20240221	145900	45668445	4050	4050	4050	4050	0
226	20240221	145800	45668445	4050	4050	4050	4050	0
227	20240221	145700	45668445	4050	4050	4050	4050	0
228	20240221	145600	45668445	4050	4050	4050	4050	0
229	20240221	145500	45668445	4050	4050	4050	4050	0
230	20240221	145400	45668445	4050	4050	4050	4050	0
231	20240221	145300	45668445	4050	4050	4050	4050	0
232	20240221	145200	45668445	4050	4050	4050	4050	0
233	20240221	145100	45668445	4050	4050	4050	4050	0
234	20240221	145000	45668445	4050	4050	4050	4050	0
235	20240221	144900	45668445	4050	4050	4050	4050	200
236	20240221	144800	44858445	4050	4050	4050	4050	0
237	20240221	144700	44858445	4050	4050	4050	4050	0
238	20240221	144600	44858445	4050	4050	4050	4050	0
239	20240221	144500	44858445	4050	4050	4050	4050	0
240	20240221	144400	44858445	4050	4050	4050	4050	0
241	20240221	144300	44858445	4050	4050	4050	4050	0
242	20240221	144200	44858445	4050	4050	4050	4050	1
243	20240221	144100	44854395	4050	4050	4050	4050	0
244	20240221	144000	44854395	4050	4050	4050	4050	0
245	20240221	143900	44854395	4050	4050	4050	4050	0
246	20240221	143800	44854395	4050	4050	4050	4050	0
247	20240221	143700	44854395	4050	4050	4050	4050	0
248	20240221	143600	44854395	4050	4050	4050	4050	0
249	20240221	143500	44854395	4050	4050	4050	4050	0
250	20240221	143400	44854395	4050	4050	4050	4050	0
251	20240221	143300	44854395	4050	4050	4050	4050	0
252	20240221	143200	44854395	4050	4050	4050	4050	0
253	20240221	143100	44854395	4050	4050	4050	4050	0
254	20240221	143000	44854395	4050	4050	4050	4050	0
255	20240221	142900	44854395	4050	4050	4050	4050	0
256	20240221	142800	44854395	4050	4050	4050	4050	0
257	20240221	142700	44854395	4050	4050	4050	4050	0
258	20240221	142600	44854395	4050	4050	4050	4050	0
259	20240221	142500	44854395	4050	4050	4050	4050	0
260	20240221	142400	44854395	4050	4050	4050	4050	0
261	20240221	142300	44854395	4050	4050	4050	4050	0
262	20240221	142200	44854395	4050	4050	4050	4050	0
263	20240221	142100	44854395	4050	4050	4050	4050	0
264	20240221	142000	44854395	4050	4050	4050	4050	0
265	20240221	141900	44854395	4050	4050	4050	4050	50
266	20240221	141800	44651895	4050	4050	4050	4050	0
267	20240221	141700	44651895	4050	4050	4050	4050	0
268	20240221	141600	44651895	4050	4050	4050	4050	0
269	20240221	141500	44651895	4050	4050	4050	4050	0
270	20240221	141400	44651895	4050	4050	4050	4050	0
271	20240221	141300	44651895	4050	4050	4050	4050	0
272	20240221	141200	44651895	4050	4050	4050	4050	0
273	20240221	141100	44651895	4050	4050	4050	4050	0
274	20240221	141000	44651895	4050	4050	4050	4050	0
275	20240221	140900	44651895	4050	4050	4050	4050	0
276	20240221	140800	44651895	4050	4050	4050	4050	0
277	20240221	140700	44651895	4050	4050	4050	4050	0
278	20240221	140600	44651895	4050	4050	4050	4050	0
279	20240221	140500	44651895	4050	4050	4050	4050	0
280	20240221	140400	44651895	4050	4050	4050	4050	0
281	20240221	140300	44651895	4050	4050	4050	4050	1
282	20240221	140200	44647845	4030	4030	4030	4030	0
283	20240221	140100	44647845	4030	4030	4030	4030	0
284	20240221	140000	44647845	4030	4030	4030	4030	0
285	20240221	135900	44647845	4030	4030	4030	4030	0
286	20240221	135800	44647845	4030	4030	4030	4030	2
287	20240221	135700	44639785	4050	4050	4050	4050	0
288	20240221	135600	44639785	4050	4050	4050	4050	0
289	20240221	135500	44639785	4050	4050	4050	4050	1
290	20240221	135400	44635735	4045	4045	4045	4045	0
291	20240221	135300	44635735	4045	4045	4045	4045	0
292	20240221	135200	44635735	4045	4045	4045	4045	0
293	20240221	135100	44635735	4045	4045	4045	4045	5
294	20240221	135000	44615510	4045	4045	4045	4045	0
295	20240221	134900	44615510	4045	4045	4045	4045	0
296	20240221	134800	44615510	4045	4045	4045	4045	0
297	20240221	134700	44615510	4045	4045	4045	4045	0
298	20240221	134600	44615510	4045	4045	4045	4045	1
299	20240221	134500	44611465	4045	4045	4045	4045	0
300	20240221	134400	44611465	4045	4045	4045	4045	0
301	20240221	134300	44611465	4045	4045	4045	4045	0
302	20240221	134200	44611465	4045	4045	4045	4045	0
303	20240221	134100	44611465	4045	4045	4045	4045	0
304	20240221	134000	44611465	4045	4045	4045	4045	0
305	20240221	133900	44611465	4045	4045	4045	4045	0
306	20240221	133800	44611465	4045	4045	4045	4045	0
307	20240221	133700	44611465	4045	4045	4045	4045	0
308	20240221	133600	44611465	4045	4045	4045	4045	0
309	20240221	133500	44611465	4045	4045	4045	4045	0
310	20240221	133400	44611465	4045	4045	4045	4045	0
311	20240221	133300	44611465	4045	4045	4045	4045	0
312	20240221	133200	44611465	4045	4045	4045	4045	0
313	20240221	133100	44611465	4045	4045	4045	4045	0
314	20240221	133000	44611465	4045	4045	4045	4045	0
315	20240221	132900	44611465	4045	4045	4045	4045	0
316	20240221	132800	44611465	4045	4045	4045	4045	0
317	20240221	132700	44611465	4045	4045	4045	4045	0
318	20240221	132600	44611465	4045	4045	4045	4045	0
319	20240221	132500	44611465	4045	4045	4045	4045	0
320	20240221	132400	44611465	4045	4045	4045	4045	0
321	20240221	132300	44611465	4045	4045	4045	4045	1
322	20240221	132200	44607420	4050	4050	4050	4050	0
323	20240221	132100	44607420	4050	4050	4050	4050	0
324	20240221	132000	44607420	4050	4050	4050	4050	0
325	20240221	131900	44607420	4050	4050	4050	4050	0
326	20240221	131800	44607420	4050	4050	4050	4050	0
327	20240221	131700	44607420	4050	4050	4050	4050	0
328	20240221	131600	44607420	4050	4050	4050	4050	0
329	20240221	131500	44607420	4050	4050	4050	4050	0
330	20240221	131400	44607420	4050	4050	4050	4050	0
331	20240221	131300	44607420	4050	4050	4050	4050	0
332	20240221	131200	44607420	4050	4050	4050	4050	4
333	20240221	131100	44591220	4030	4030	4030	4030	316
334	20240221	131000	43317740	4050	4050	4050	4050	0
335	20240221	130900	43317740	4050	4050	4050	4050	0
336	20240221	130800	43317740	4050	4030	4050	4030	13
337	20240221	130700	43265330	4030	4030	4030	4030	0
338	20240221	130600	43265330	4030	4030	4030	4030	0
339	20240221	130500	43265330	4030	4045	4045	4030	250
340	20240221	130400	42257815	4050	4050	4050	4050	0
341	20240221	130300	42257815	4050	4050	4050	4050	1
342	20240221	130200	42253765	4030	4030	4030	4030	0
343	20240221	130100	42253765	4030	4030	4030	4030	0
344	20240221	130000	42253765	4030	4030	4030	4030	80
345	20240221	125900	41931365	4030	4040	4040	4030	1134
346	20240221	125800	37355490	4040	4045	4045	4040	1001
347	20240221	125700	33311435	4050	4050	4050	4050	1
348	20240221	125600	33307385	4050	4050	4050	4050	0
349	20240221	125500	33307385	4050	4050	4050	4050	13
350	20240221	125400	33254735	4055	4055	4055	4055	0
351	20240221	125300	33254735	4055	4055	4055	4055	0
352	20240221	125200	33254735	4055	4055	4055	4055	0
353	20240221	125100	33254735	4055	4055	4055	4055	0
354	20240221	125000	33254735	4055	4055	4055	4055	0
355	20240221	124900	33254735	4055	4055	4055	4055	0
356	20240221	124800	33254735	4055	4055	4055	4055	0
357	20240221	124700	33254735	4055	4055	4055	4055	0
358	20240221	124600	33254735	4055	4055	4055	4055	0
359	20240221	124500	33254735	4055	4055	4055	4055	0
360	20240221	124400	33254735	4055	4055	4055	4055	0
361	20240221	124300	33254735	4055	4055	4055	4055	0
362	20240221	124200	33254735	4055	4055	4055	4055	0
363	20240221	124100	33254735	4055	4055	4055	4055	0
364	20240221	124000	33254735	4055	4055	4055	4055	0
365	20240221	123900	33254735	4055	4055	4055	4055	0
366	20240221	123800	33254735	4055	4055	4055	4055	0
367	20240221	123700	33254735	4055	4055	4055	4055	0
368	20240221	123600	33254735	4055	4055	4055	4055	0
369	20240221	123500	33254735	4055	4055	4055	4055	0
370	20240221	123400	33254735	4055	4055	4055	4055	0
371	20240221	123300	33254735	4055	4055	4055	4055	0
372	20240221	123200	33254735	4055	4055	4055	4055	0
373	20240221	123100	33254735	4055	4040	4055	4040	1681
374	20240221	123000	26463480	4060	4060	4060	4060	0
375	20240221	122900	26463480	4060	4060	4060	4060	0
376	20240221	122800	26463480	4060	4060	4060	4060	0
377	20240221	122700	26463480	4060	4060	4060	4060	0
378	20240221	122600	26463480	4060	4060	4060	4060	0
379	20240221	122500	26463480	4060	4060	4060	4060	0
380	20240221	122400	26463480	4060	4060	4060	4060	0
381	20240221	122300	26463480	4060	4060	4060	4060	4
382	20240221	122200	26447240	4045	4045	4045	4045	0
383	20240221	122100	26447240	4045	4045	4045	4045	0
384	20240221	122000	26447240	4045	4045	4045	4045	0
385	20240221	121900	26447240	4045	4050	4050	4045	69
386	20240221	121800	26167805	4050	4050	4050	4050	1
387	20240221	121700	26163755	4050	4050	4050	4050	1
388	20240221	121600	26159705	4050	4060	4060	4050	37
389	20240221	121500	26009495	4050	4050	4050	4050	0
390	20240221	121400	26009495	4050	4050	4050	4050	0
391	20240221	121300	26009495	4050	4050	4050	4050	0
392	20240221	121200	26009495	4050	4050	4050	4050	0
393	20240221	121100	26009495	4050	4050	4050	4050	0
394	20240221	121000	26009495	4050	4050	4050	4050	0
395	20240221	120900	26009495	4050	4050	4050	4050	0
396	20240221	120800	26009495	4050	4050	4050	4050	0
397	20240221	120700	26009495	4050	4050	4050	4050	1
398	20240221	120600	26005445	4045	4045	4045	4045	0
399	20240221	120500	26005445	4045	4045	4045	4045	0
400	20240221	120400	26005445	4045	4045	4045	4045	0
401	20240221	120300	26005445	4045	4045	4045	4045	0
402	20240221	120200	26005445	4045	4045	4045	4045	0
403	20240221	120100	26005445	4045	4045	4045	4045	0
404	20240221	120000	26005445	4045	4045	4045	4045	0
405	20240221	115900	26005445	4045	4045	4045	4045	0
406	20240221	115800	26005445	4045	4045	4045	4045	45
407	20240221	115700	25823420	4045	4045	4045	4045	0
408	20240221	115600	25823420	4045	4045	4045	4045	0
409	20240221	115500	25823420	4045	4045	4045	4045	1
410	20240221	115400	25819375	4050	4050	4050	4050	0
411	20240221	115300	25819375	4050	4050	4050	4050	0
412	20240221	115200	25819375	4050	4050	4050	4050	0
413	20240221	115100	25819375	4050	4060	4060	4050	4
414	20240221	115000	25803155	4060	4060	4060	4060	0
415	20240221	114900	25803155	4060	4060	4060	4060	0
416	20240221	114800	25803155	4060	4060	4060	4060	0
417	20240221	114700	25803155	4060	4060	4060	4060	0
418	20240221	114600	25803155	4060	4060	4060	4060	0
419	20240221	114500	25803155	4060	4060	4060	4060	0
420	20240221	114400	25803155	4060	4060	4060	4060	0
421	20240221	114300	25803155	4060	4060	4060	4060	0
422	20240221	114200	25803155	4060	4060	4060	4060	0
423	20240221	114100	25803155	4060	4060	4060	4060	0
424	20240221	114000	25803155	4060	4060	4060	4060	0
425	20240221	113900	25803155	4060	4060	4060	4060	0
426	20240221	113800	25803155	4060	4060	4060	4060	1
427	20240221	113700	25799095	4045	4045	4045	4045	0
428	20240221	113600	25799095	4045	4045	4045	4045	1000
429	20240221	113500	21754095	4060	4060	4060	4060	0
430	20240221	113400	21754095	4060	4060	4060	4060	2
431	20240221	113300	21745975	4060	4060	4060	4060	0
432	20240221	113200	21745975	4060	4060	4060	4060	0
433	20240221	113100	21745975	4060	4060	4060	4060	0
434	20240221	113000	21745975	4060	4060	4060	4060	1
435	20240221	112900	21741915	4045	4045	4045	4045	0
436	20240221	112800	21741915	4045	4045	4045	4045	0
437	20240221	112700	21741915	4045	4045	4045	4045	0
438	20240221	112600	21741915	4045	4055	4055	4045	206
439	20240221	112500	20907450	4060	4060	4060	4060	0
440	20240221	112400	20907450	4060	4060	4060	4060	0
441	20240221	112300	20907450	4060	4060	4060	4060	0
442	20240221	112200	20907450	4060	4060	4060	4060	0
443	20240221	112100	20907450	4060	4060	4060	4060	0
444	20240221	112000	20907450	4060	4060	4060	4060	0
445	20240221	111900	20907450	4060	4060	4060	4060	0
446	20240221	111800	20907450	4060	4060	4060	4060	0
447	20240221	111700	20907450	4060	4060	4060	4060	0
448	20240221	111600	20907450	4060	4060	4060	4060	1
449	20240221	111500	20903390	4050	4050	4050	4050	0
450	20240221	111400	20903390	4050	4050	4050	4050	0
451	20240221	111300	20903390	4050	4050	4050	4050	4
452	20240221	111200	20887190	4060	4060	4060	4060	0
453	20240221	111100	20887190	4060	4060	4060	4060	0
454	20240221	111000	20887190	4060	4060	4060	4060	0
455	20240221	110900	20887190	4060	4060	4060	4060	0
456	20240221	110800	20887190	4060	4060	4060	4060	0
457	20240221	110700	20887190	4060	4060	4060	4060	0
458	20240221	110600	20887190	4060	4060	4060	4060	0
459	20240221	110500	20887190	4060	4060	4060	4060	0
460	20240221	110400	20887190	4060	4060	4060	4060	0
461	20240221	110300	20887190	4060	4060	4060	4060	0
462	20240221	110200	20887190	4060	4060	4060	4060	0
463	20240221	110100	20887190	4060	4060	4060	4060	0
464	20240221	110000	20887190	4060	4060	4060	4060	276
465	20240221	105900	19766630	4060	4060	4060	4060	3
466	20240221	105800	19754450	4060	4060	4060	4060	102
467	20240221	105700	19340330	4060	4060	4060	4060	0
468	20240221	105600	19340330	4060	4060	4060	4060	0
469	20240221	105500	19340330	4060	4060	4060	4060	0
470	20240221	105400	19340330	4060	4060	4060	4060	0
471	20240221	105300	19340330	4060	4060	4060	4060	0
472	20240221	105200	19340330	4060	4060	4060	4060	10
473	20240221	105100	19299730	4060	4060	4060	4060	0
474	20240221	105000	19299730	4060	4060	4065	4060	269
475	20240221	104900	18207585	4060	4060	4060	4060	353
476	20240221	104800	16774405	4060	4060	4060	4060	12
477	20240221	104700	16725685	4060	4060	4060	4060	0
478	20240221	104600	16725685	4060	4060	4060	4060	0
479	20240221	104500	16725685	4060	4060	4060	4060	0
480	20240221	104400	16725685	4060	4060	4060	4060	0
481	20240221	104300	16725685	4060	4060	4060	4060	0
482	20240221	104200	16725685	4060	4060	4060	4060	0
483	20240221	104100	16725685	4060	4060	4060	4060	0
484	20240221	104000	16725685	4060	4060	4060	4060	0
485	20240221	103900	16725685	4060	4060	4060	4060	0
486	20240221	103800	16725685	4060	4060	4060	4060	0
487	20240221	103700	16725685	4060	4060	4060	4060	20
488	20240221	103600	16644485	4060	4060	4060	4060	0
489	20240221	103500	16644485	4060	4060	4060	4060	1
490	20240221	103400	16640425	4045	4045	4045	4045	920
491	20240221	103300	12919025	4045	4045	4045	4045	0
492	20240221	103200	12919025	4045	4050	4050	4045	2240
493	20240221	103100	3857920	4060	4060	4060	4060	7
494	20240221	103000	3829500	4065	4065	4065	4065	0
495	20240221	102900	3829500	4065	4065	4065	4065	0
496	20240221	102800	3829500	4065	4065	4065	4065	0
497	20240221	102700	3829500	4065	4065	4065	4065	0
498	20240221	102600	3829500	4065	4065	4065	4065	0
499	20240221	102500	3829500	4065	4065	4065	4065	0
500	20240221	102400	3829500	4065	4065	4065	4065	0
501	20240221	102300	3829500	4065	4065	4065	4065	0
502	20240221	102200	3829500	4065	4065	4065	4065	1
503	20240221	102100	3825435	4060	4060	4060	4060	0
504	20240221	102000	3825435	4060	4060	4060	4060	0
505	20240221	101900	3825435	4060	4060	4060	4060	3
506	20240221	101800	3813255	4060	4060	4060	4060	0
507	20240221	101700	3813255	4060	4060	4060	4060	0
508	20240221	101600	3813255	4060	4060	4060	4060	0
509	20240221	101500	3813255	4060	4060	4060	4060	0
510	20240221	101400	3813255	4060	4060	4060	4060	0
511	20240221	101300	3813255	4060	4060	4060	4060	0
512	20240221	101200	3813255	4060	4060	4060	4060	0
513	20240221	101100	3813255	4060	4060	4060	4060	1
514	20240221	101000	3809195	4060	4060	4060	4060	1
515	20240221	100900	3805135	4055	4055	4055	4055	1
516	20240221	100800	3801080	4055	4055	4055	4055	0
517	20240221	100700	3801080	4055	4055	4055	4055	0
518	20240221	100600	3801080	4055	4055	4055	4055	0
519	20240221	100500	3801080	4055	4055	4055	4055	0
520	20240221	100400	3801080	4055	4055	4055	4055	0
521	20240221	100300	3801080	4055	4055	4055	4055	0
522	20240221	100200	3801080	4055	4055	4055	4055	0
523	20240221	100100	3801080	4055	4055	4055	4055	0
524	20240221	100000	3801080	4055	4055	4055	4055	0
525	20240221	095900	3801080	4055	4055	4055	4055	0
526	20240221	095800	3801080	4055	4055	4055	4055	0
527	20240221	095700	3801080	4055	4055	4055	4055	0
528	20240221	095600	3801080	4055	4055	4055	4055	0
529	20240221	095500	3801080	4055	4055	4055	4055	3
530	20240221	095400	3788915	4055	4055	4055	4055	5
531	20240221	095300	3768640	4060	4060	4060	4060	151
532	20240221	095200	3155580	4060	4060	4060	4060	1
533	20240221	095100	3151520	4065	4060	4065	4060	2
534	20240221	095000	3143395	4060	4060	4060	4060	47
535	20240221	094900	2952575	4060	4060	4060	4060	0
536	20240221	094800	2952575	4060	4060	4060	4060	0
537	20240221	094700	2952575	4060	4060	4060	4060	0
538	20240221	094600	2952575	4060	4060	4060	4060	0
539	20240221	094500	2952575	4060	4060	4060	4060	0
540	20240221	094400	2952575	4060	4060	4060	4060	0
541	20240221	094300	2952575	4060	4060	4060	4060	0
542	20240221	094200	2952575	4060	4060	4060	4060	0
543	20240221	094100	2952575	4060	4060	4060	4060	7
544	20240221	094000	2924155	4060	4060	4060	4060	10
545	20240221	093900	2883555	4060	4060	4060	4060	2
546	20240221	093800	2875435	4055	4055	4055	4055	0
547	20240221	093700	2875435	4055	4055	4055	4055	1
548	20240221	093600	2871380	4060	4060	4060	4060	1
549	20240221	093500	2867320	4055	4055	4055	4055	0
550	20240221	093400	2867320	4055	4055	4055	4055	2
551	20240221	093300	2859210	4060	4060	4060	4060	0
552	20240221	093200	2859210	4060	4060	4060	4060	0
553	20240221	093100	2859210	4060	4060	4060	4060	0
554	20240221	093000	2859210	4060	4060	4060	4060	0
555	20240221	092900	2859210	4060	4060	4060	4060	0
556	20240221	092800	2859210	4060	4060	4060	4060	6
557	20240221	092700	2834850	4060	4060	4060	4060	1
558	20240221	092600	2830790	4065	4065	4065	4060	48
559	20240221	092500	2635675	4065	4065	4065	4065	0
560	20240221	092400	2635675	4065	4065	4065	4065	0
561	20240221	092300	2635675	4065	4065	4065	4065	0
562	20240221	092200	2635675	4065	4065	4065	4065	0
563	20240221	092100	2635675	4065	4065	4065	4065	0
564	20240221	092000	2635675	4065	4065	4065	4065	103
565	20240221	091900	2216980	4080	4080	4080	4080	0
566	20240221	091800	2216980	4080	4080	4080	4080	0
567	20240221	091700	2216980	4080	4080	4080	4080	10
568	20240221	091600	2176180	4080	4080	4080	4080	0
569	20240221	091500	2176180	4080	4080	4080	4080	0
570	20240221	091400	2176180	4080	4080	4080	4080	1
571	20240221	091300	2172100	4065	4065	4065	4065	1
572	20240221	091200	2168035	4085	4085	4085	4085	0
573	20240221	091100	2168035	4085	4085	4085	4085	0
574	20240221	091000	2168035	4085	4085	4085	4085	0
575	20240221	090900	2168035	4085	4085	4085	4085	0
576	20240221	090800	2168035	4085	4085	4085	4085	0
577	20240221	090700	2168035	4085	4085	4085	4085	0
578	20240221	090600	2168035	4085	4085	4085	4085	0
579	20240221	090500	2168035	4085	4085	4085	4085	0
580	20240221	090400	2168035	4085	4085	4085	4085	0
581	20240221	090300	2168035	4085	4080	4085	4080	250
582	20240221	090200	1147885	4085	4085	4085	4085	0
583	20240221	090100	1147885	4085	4085	4085	4085	0
584	20240221	090000	1147885	4085	4085	4085	4085	281