KissMeData/004780/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184200	77447255	4055	4055	4055	4055	159
3	20240213	184100	77447255	4055	4055	4055	4055	0
4	20240213	184000	77447255	4055	4055	4055	4055	0
5	20240213	183900	77447255	4055	4055	4055	4055	0
6	20240213	183800	77447255	4055	4055	4055	4055	0
7	20240213	183700	77447255	4055	4055	4055	4055	0
8	20240213	183600	77447255	4055	4055	4055	4055	0
9	20240213	183500	77447255	4055	4055	4055	4055	0
10	20240213	183400	77447255	4055	4055	4055	4055	0
11	20240213	183300	77447255	4055	4055	4055	4055	0
12	20240213	183200	77447255	4055	4055	4055	4055	0
13	20240213	183100	77447255	4055	4055	4055	4055	0
14	20240213	183000	77447255	4055	4055	4055	4055	0
15	20240213	182900	77447255	4055	4055	4055	4055	0
16	20240213	182800	77447255	4055	4055	4055	4055	0
17	20240213	182700	77447255	4055	4055	4055	4055	0
18	20240213	182600	77447255	4055	4055	4055	4055	0
19	20240213	182500	77447255	4055	4055	4055	4055	0
20	20240213	182400	77447255	4055	4055	4055	4055	0
21	20240213	182300	77447255	4055	4055	4055	4055	0
22	20240213	182200	77447255	4055	4055	4055	4055	0
23	20240213	182100	77447255	4055	4055	4055	4055	0
24	20240213	182000	77447255	4055	4055	4055	4055	0
25	20240213	181900	77447255	4055	4055	4055	4055	0
26	20240213	181800	77447255	4055	4055	4055	4055	0
27	20240213	181700	77447255	4055	4055	4055	4055	0
28	20240213	181600	77447255	4055	4055	4055	4055	0
29	20240213	181500	77447255	4055	4055	4055	4055	0
30	20240213	181400	77447255	4055	4055	4055	4055	0
31	20240213	181300	77447255	4055	4055	4055	4055	0
32	20240213	181200	77447255	4055	4055	4055	4055	159
33	20240213	181100	77447255	4055	4055	4055	4055	0
34	20240213	181000	77447255	4055	4055	4055	4055	0
35	20240213	180900	77447255	4055	4055	4055	4055	0
36	20240213	180800	77447255	4055	4055	4055	4055	0
37	20240213	180700	77447255	4055	4055	4055	4055	0
38	20240213	180600	77447255	4055	4055	4055	4055	0
39	20240213	180500	77447255	4055	4055	4055	4055	0
40	20240213	180400	77447255	4055	4055	4055	4055	0
41	20240213	180300	77447255	4055	4055	4055	4055	0
42	20240213	180200	77447255	4055	4055	4055	4055	0
43	20240213	180100	77447255	4055	4055	4055	4055	0
44	20240213	180000	77447255	4055	4055	4055	4055	0
45	20240213	175900	77447255	4055	4055	4055	4055	0
46	20240213	175800	77447255	4055	4055	4055	4055	0
47	20240213	175700	77447255	4055	4055	4055	4055	0
48	20240213	175600	77447255	4055	4055	4055	4055	0
49	20240213	175500	77447255	4055	4055	4055	4055	0
50	20240213	175400	77447255	4055	4055	4055	4055	0
51	20240213	175300	77447255	4055	4055	4055	4055	0
52	20240213	175200	77447255	4055	4055	4055	4055	0
53	20240213	175100	77447255	4055	4055	4055	4055	0
54	20240213	175000	77447255	4055	4055	4055	4055	0
55	20240213	174900	77447255	4055	4055	4055	4055	0
56	20240213	174800	77447255	4055	4055	4055	4055	0
57	20240213	174700	77447255	4055	4055	4055	4055	0
58	20240213	174600	77447255	4055	4055	4055	4055	0
59	20240213	174500	77447255	4055	4055	4055	4055	0
60	20240213	174400	77447255	4055	4055	4055	4055	0
61	20240213	174300	77447255	4055	4055	4055	4055	0
62	20240213	174200	77447255	4055	4055	4055	4055	159
63	20240213	174100	77447255	4055	4055	4055	4055	0
64	20240213	174000	77447255	4055	4055	4055	4055	0
65	20240213	173900	77447255	4055	4055	4055	4055	0
66	20240213	173800	77447255	4055	4055	4055	4055	0
67	20240213	173700	77447255	4055	4055	4055	4055	0
68	20240213	173600	77447255	4055	4055	4055	4055	0
69	20240213	173500	77447255	4055	4055	4055	4055	0
70	20240213	173400	77447255	4055	4055	4055	4055	0
71	20240213	173300	77447255	4055	4055	4055	4055	0
72	20240213	173200	77447255	4055	4055	4055	4055	0
73	20240213	173100	77447255	4055	4055	4055	4055	0
74	20240213	173000	77447255	4055	4055	4055	4055	0
75	20240213	172900	77447255	4055	4055	4055	4055	0
76	20240213	172800	77447255	4055	4055	4055	4055	0
77	20240213	172700	77447255	4055	4055	4055	4055	0
78	20240213	172600	77447255	4055	4055	4055	4055	0
79	20240213	172500	77447255	4055	4055	4055	4055	0
80	20240213	172400	77447255	4055	4055	4055	4055	0
81	20240213	172300	77447255	4055	4055	4055	4055	0
82	20240213	172200	77447255	4055	4055	4055	4055	0
83	20240213	172100	77447255	4055	4055	4055	4055	0
84	20240213	172000	77447255	4055	4055	4055	4055	0
85	20240213	171900	77447255	4055	4055	4055	4055	0
86	20240213	171800	77447255	4055	4055	4055	4055	0
87	20240213	171700	77447255	4055	4055	4055	4055	0
88	20240213	171600	77447255	4055	4055	4055	4055	0
89	20240213	171500	77447255	4055	4055	4055	4055	0
90	20240213	171400	77447255	4055	4055	4055	4055	0
91	20240213	171300	77447255	4055	4055	4055	4055	0
92	20240213	171200	77447255	4055	4055	4055	4055	159
93	20240213	171100	77447255	4055	4055	4055	4055	0
94	20240213	171000	77447255	4055	4055	4055	4055	0
95	20240213	170900	77447255	4055	4055	4055	4055	0
96	20240213	170800	77447255	4055	4055	4055	4055	0
97	20240213	170700	77447255	4055	4055	4055	4055	0
98	20240213	170600	77447255	4055	4055	4055	4055	0
99	20240213	170500	77447255	4055	4055	4055	4055	0
100	20240213	170400	77447255	4055	4055	4055	4055	0
101	20240213	170300	77447255	4055	4055	4055	4055	0
102	20240213	170200	77447255	4055	4055	4055	4055	0
103	20240213	170100	77447255	4055	4055	4055	4055	0
104	20240213	170000	77447255	4055	4055	4055	4055	0
105	20240213	165900	77447255	4055	4055	4055	4055	0
106	20240213	165800	77447255	4055	4055	4055	4055	0
107	20240213	165700	77447255	4055	4055	4055	4055	0
108	20240213	165600	77447255	4055	4055	4055	4055	0
109	20240213	165500	77447255	4055	4055	4055	4055	0
110	20240213	165400	77447255	4055	4055	4055	4055	0
111	20240213	165300	77447255	4055	4055	4055	4055	0
112	20240213	165200	77447255	4055	4055	4055	4055	0
113	20240213	165100	77447255	4055	4055	4055	4055	0
114	20240213	165000	77447255	4055	4055	4055	4055	0
115	20240213	164900	77447255	4055	4055	4055	4055	0
116	20240213	164800	77447255	4055	4055	4055	4055	0
117	20240213	164700	77447255	4055	4055	4055	4055	0
118	20240213	164600	77447255	4055	4055	4055	4055	0
119	20240213	164500	77447255	4055	4055	4055	4055	0
120	20240213	164400	77447255	4055	4055	4055	4055	0
121	20240213	164300	77447255	4055	4055	4055	4055	0
122	20240213	164200	77447255	4055	4055	4055	4055	159
123	20240213	164100	77447255	4055	4055	4055	4055	0
124	20240213	164000	77447255	4055	4055	4055	4055	0
125	20240213	163900	77447255	4055	4055	4055	4055	0
126	20240213	163800	77447255	4055	4055	4055	4055	0
127	20240213	163700	77447255	4055	4055	4055	4055	0
128	20240213	163600	77447255	4055	4055	4055	4055	0
129	20240213	163500	77447255	4055	4055	4055	4055	0
130	20240213	163400	77447255	4055	4055	4055	4055	0
131	20240213	163300	77447255	4055	4055	4055	4055	0
132	20240213	163200	77447255	4055	4055	4055	4055	0
133	20240213	163100	77447255	4055	4055	4055	4055	0
134	20240213	163000	77447255	4055	4055	4055	4055	0
135	20240213	162900	77447255	4055	4055	4055	4055	0
136	20240213	162800	77447255	4055	4055	4055	4055	0
137	20240213	162700	77447255	4055	4055	4055	4055	0
138	20240213	162600	77447255	4055	4055	4055	4055	0
139	20240213	162500	77447255	4055	4055	4055	4055	0
140	20240213	162400	77447255	4055	4055	4055	4055	0
141	20240213	162300	77447255	4055	4055	4055	4055	0
142	20240213	162200	77447255	4055	4055	4055	4055	0
143	20240213	162100	77447255	4055	4055	4055	4055	0
144	20240213	162000	77447255	4055	4055	4055	4055	0
145	20240213	161900	77447255	4055	4055	4055	4055	0
146	20240213	161800	77447255	4055	4055	4055	4055	0
147	20240213	161700	77447255	4055	4055	4055	4055	0
148	20240213	161600	77447255	4055	4055	4055	4055	0
149	20240213	161500	77447255	4055	4055	4055	4055	0
150	20240213	161400	77447255	4055	4055	4055	4055	0
151	20240213	161300	77447255	4055	4055	4055	4055	0
152	20240213	161200	77447255	4055	4055	4055	4055	159
153	20240213	161100	77447255	4055	4055	4055	4055	0
154	20240213	161000	77447255	4055	4055	4055	4055	0
155	20240213	160900	77447255	4055	4055	4055	4055	0
156	20240213	160800	77447255	4055	4055	4055	4055	0
157	20240213	160700	77447255	4055	4055	4055	4055	0
158	20240213	160600	77447255	4055	4055	4055	4055	0
159	20240213	160500	77447255	4055	4055	4055	4055	0
160	20240213	160400	77447255	4055	4055	4055	4055	0
161	20240213	160300	77447255	4055	4055	4055	4055	0
162	20240213	160200	77447255	4055	4055	4055	4055	0
163	20240213	160100	77447255	4055	4055	4055	4055	0
164	20240213	160000	77447255	4055	4055	4055	4055	0
165	20240213	155900	77447255	4055	4055	4055	4055	0
166	20240213	155800	77447255	4055	4055	4055	4055	0
167	20240213	155700	77447255	4055	4055	4055	4055	0
168	20240213	155600	77447255	4055	4055	4055	4055	0
169	20240213	155500	77447255	4055	4055	4055	4055	0
170	20240213	155400	77447255	4055	4055	4055	4055	0
171	20240213	155300	77447255	4055	4055	4055	4055	0
172	20240213	155200	77447255	4055	4055	4055	4055	0
173	20240213	155100	77447255	4055	4055	4055	4055	0
174	20240213	155000	77447255	4055	4055	4055	4055	0
175	20240213	154900	77447255	4055	4055	4055	4055	0
176	20240213	154800	77447255	4055	4055	4055	4055	0
177	20240213	154700	77447255	4055	4055	4055	4055	0
178	20240213	154600	77447255	4055	4055	4055	4055	0
179	20240213	154500	77447255	4055	4055	4055	4055	0
180	20240213	154400	77447255	4055	4055	4055	4055	0
181	20240213	154300	77447255	4055	4055	4055	4055	0
182	20240213	154200	77447255	4055	4055	4055	4055	159
183	20240213	154100	77447255	4055	4055	4055	4055	0
184	20240213	154000	77447255	4055	4055	4055	4055	0
185	20240213	153900	77447255	4055	4055	4055	4055	0
186	20240213	153800	77447255	4055	4055	4055	4055	0
187	20240213	153700	77447255	4055	4055	4055	4055	0
188	20240213	153600	77447255	4055	4055	4055	4055	0
189	20240213	153500	77447255	4055	4055	4055	4055	0
190	20240213	153400	77447255	4055	4055	4055	4055	0
191	20240213	153300	77447255	4055	4055	4055	4055	0
192	20240213	153200	77447255	4055	4055	4055	4055	0
193	20240213	153100	77447255	4055	4055	4055	4055	0
194	20240213	153000	77447255	4055	4055	4055	4055	159
195	20240213	152900	76802510	4055	4055	4055	4055	0
196	20240213	152800	76802510	4055	4055	4055	4055	0
197	20240213	152700	76802510	4055	4055	4055	4055	0
198	20240213	152600	76802510	4055	4055	4055	4055	0
199	20240213	152500	76802510	4055	4055	4055	4055	0
200	20240213	152400	76802510	4055	4055	4055	4055	0
201	20240213	152300	76802510	4055	4055	4055	4055	0
202	20240213	152200	76802510	4055	4055	4055	4055	0
203	20240213	152100	76802510	4055	4055	4055	4055	0
204	20240213	152000	76802510	4055	4055	4055	4055	0
205	20240213	151900	76802510	4055	4055	4055	4055	1
206	20240213	151800	76798455	4050	4050	4050	4050	2
207	20240213	151700	76790355	4055	4055	4055	4055	0
208	20240213	151600	76790355	4055	4055	4055	4055	0
209	20240213	151500	76790355	4055	4055	4055	4055	0
210	20240213	151400	76790355	4055	4055	4055	4055	0
211	20240213	151300	76790355	4055	4055	4055	4055	0
212	20240213	151200	76790355	4055	4055	4055	4055	0
213	20240213	151100	76790355	4055	4055	4055	4055	10
214	20240213	151000	76749805	4055	4055	4055	4055	12
215	20240213	150900	76701145	4055	4050	4055	4050	260
216	20240213	150800	75648120	4050	4050	4050	4050	0
217	20240213	150700	75648120	4050	4050	4050	4050	0
218	20240213	150600	75648120	4050	4050	4050	4050	0
219	20240213	150500	75648120	4050	4050	4050	4050	0
220	20240213	150400	75648120	4050	4050	4050	4050	0
221	20240213	150300	75648120	4050	4050	4050	4050	0
222	20240213	150200	75648120	4050	4050	4050	4050	0
223	20240213	150100	75648120	4050	4050	4050	4050	0
224	20240213	150000	75648120	4050	4050	4050	4050	0
225	20240213	145900	75648120	4050	4050	4050	4050	0
226	20240213	145800	75648120	4050	4050	4050	4050	0
227	20240213	145700	75648120	4050	4050	4050	4050	0
228	20240213	145600	75648120	4050	4050	4050	4050	0
229	20240213	145500	75648120	4050	4050	4050	4050	0
230	20240213	145400	75648120	4050	4050	4050	4050	0
231	20240213	145300	75648120	4050	4050	4050	4050	0
232	20240213	145200	75648120	4050	4050	4050	4050	0
233	20240213	145100	75648120	4050	4050	4050	4050	0
234	20240213	145000	75648120	4050	4050	4050	4050	0
235	20240213	144900	75648120	4050	4050	4050	4050	0
236	20240213	144800	75648120	4050	4050	4050	4050	0
237	20240213	144700	75648120	4050	4050	4050	4050	31
238	20240213	144600	75522570	4040	4040	4040	4040	0
239	20240213	144500	75522570	4040	4045	4045	4040	1000
240	20240213	144400	71482120	4050	4050	4050	4050	0
241	20240213	144300	71482120	4050	4050	4050	4050	0
242	20240213	144200	71482120	4050	4050	4050	4050	0
243	20240213	144100	71482120	4050	4050	4050	4050	0
244	20240213	144000	71482120	4050	4050	4050	4050	0
245	20240213	143900	71482120	4050	4050	4050	4050	6
246	20240213	143800	71457820	4050	4050	4050	4050	0
247	20240213	143700	71457820	4050	4050	4050	4050	0
248	20240213	143600	71457820	4050	4050	4050	4050	0
249	20240213	143500	71457820	4050	4050	4050	4050	0
250	20240213	143400	71457820	4050	4050	4050	4050	0
251	20240213	143300	71457820	4050	4050	4050	4050	1
252	20240213	143200	71453770	4045	4045	4045	4045	123
253	20240213	143100	70956235	4050	4050	4050	4050	2
254	20240213	143000	70948135	4045	4045	4045	4045	0
255	20240213	142900	70948135	4045	4045	4045	4045	1
256	20240213	142800	70944090	4050	4050	4050	4050	0
257	20240213	142700	70944090	4050	4050	4050	4050	0
258	20240213	142600	70944090	4050	4050	4050	4050	0
259	20240213	142500	70944090	4050	4050	4050	4050	0
260	20240213	142400	70944090	4050	4050	4050	4050	1
261	20240213	142300	70940040	4045	4045	4045	4045	4
262	20240213	142200	70923860	4045	4045	4045	4045	7
263	20240213	142100	70895545	4045	4045	4045	4045	200
264	20240213	142000	70086545	4045	4045	4045	4045	0
265	20240213	141900	70086545	4045	4045	4045	4045	0
266	20240213	141800	70086545	4045	4045	4045	4045	0
267	20240213	141700	70086545	4045	4045	4045	4045	0
268	20240213	141600	70086545	4045	4045	4045	4045	0
269	20240213	141500	70086545	4045	4040	4045	4035	18
270	20240213	141400	70013855	4035	4035	4035	4035	0
271	20240213	141300	70013855	4035	4035	4035	4035	0
272	20240213	141200	70013855	4035	4035	4035	4035	0
273	20240213	141100	70013855	4035	4035	4035	4035	0
274	20240213	141000	70013855	4035	4035	4035	4035	0
275	20240213	140900	70013855	4035	4035	4035	4035	0
276	20240213	140800	70013855	4035	4035	4035	4035	0
277	20240213	140700	70013855	4035	4035	4035	4035	0
278	20240213	140600	70013855	4035	4035	4035	4035	0
279	20240213	140500	70013855	4035	4035	4035	4035	0
280	20240213	140400	70013855	4035	4035	4035	4035	0
281	20240213	140300	70013855	4035	4035	4035	4035	0
282	20240213	140200	70013855	4035	4035	4035	4035	0
283	20240213	140100	70013855	4035	4035	4035	4035	0
284	20240213	140000	70013855	4035	4035	4035	4035	0
285	20240213	135900	70013855	4035	4035	4035	4035	0
286	20240213	135800	70013855	4035	4035	4035	4035	0
287	20240213	135700	70013855	4035	4035	4035	4035	323
288	20240213	135600	68710550	4040	4040	4040	4040	100
289	20240213	135500	68306550	4045	4045	4045	4045	0
290	20240213	135400	68306550	4045	4045	4045	4045	0
291	20240213	135300	68306550	4045	4045	4045	4045	0
292	20240213	135200	68306550	4045	4045	4045	4045	100
293	20240213	135100	67902050	4045	4045	4045	4045	0
294	20240213	135000	67902050	4045	4045	4045	4045	0
295	20240213	134900	67902050	4045	4045	4045	4045	0
296	20240213	134800	67902050	4045	4045	4045	4045	0
297	20240213	134700	67902050	4045	4045	4045	4045	0
298	20240213	134600	67902050	4045	4045	4045	4045	0
299	20240213	134500	67902050	4045	4045	4045	4045	4
300	20240213	134400	67885870	4050	4050	4050	4050	0
301	20240213	134300	67885870	4050	4050	4050	4050	0
302	20240213	134200	67885870	4050	4050	4050	4050	4
303	20240213	134100	67869670	4055	4050	4055	4050	25
304	20240213	134000	67768415	4050	4050	4050	4050	0
305	20240213	133900	67768415	4050	4050	4050	4050	4
306	20240213	133800	67752215	4055	4055	4055	4055	0
307	20240213	133700	67752215	4055	4055	4055	4055	0
308	20240213	133600	67752215	4055	4055	4055	4055	0
309	20240213	133500	67752215	4055	4055	4055	4055	0
310	20240213	133400	67752215	4055	4055	4055	4055	0
311	20240213	133300	67752215	4055	4055	4055	4055	0
312	20240213	133200	67752215	4055	4045	4055	4045	98
313	20240213	133100	67355590	4045	4045	4045	4045	0
314	20240213	133000	67355590	4045	4045	4045	4045	0
315	20240213	132900	67355590	4045	4045	4045	4045	0
316	20240213	132800	67355590	4045	4045	4045	4045	1
317	20240213	132700	67351545	4040	4040	4040	4040	0
318	20240213	132600	67351545	4040	4040	4040	4040	0
319	20240213	132500	67351545	4040	4040	4040	4040	100
320	20240213	132400	66947545	4030	4030	4030	4030	0
321	20240213	132300	66947545	4030	4035	4035	4030	250
322	20240213	132200	65939585	4035	4035	4035	4035	0
323	20240213	132100	65939585	4035	4040	4040	4035	2000
324	20240213	132000	57865330	4050	4050	4050	4050	0
325	20240213	131900	57865330	4050	4050	4050	4050	0
326	20240213	131800	57865330	4050	4050	4050	4050	0
327	20240213	131700	57865330	4050	4050	4050	4050	0
328	20240213	131600	57865330	4050	4050	4050	4050	0
329	20240213	131500	57865330	4050	4050	4050	4050	0
330	20240213	131400	57865330	4050	4050	4050	4050	0
331	20240213	131300	57865330	4050	4050	4050	4050	100
332	20240213	131200	57460330	4040	4040	4040	4040	0
333	20240213	131100	57460330	4040	4040	4040	4040	0
334	20240213	131000	57460330	4040	4040	4040	4040	0
335	20240213	130900	57460330	4040	4040	4040	4040	0
336	20240213	130800	57460330	4040	4040	4040	4040	0
337	20240213	130700	57460330	4040	4040	4040	4040	0
338	20240213	130600	57460330	4040	4050	4050	4040	978
339	20240213	130500	53505495	4050	4050	4050	4050	0
340	20240213	130400	53505495	4050	4050	4050	4050	0
341	20240213	130300	53505495	4050	4050	4050	4050	0
342	20240213	130200	53505495	4050	4050	4050	4050	0
343	20240213	130100	53505495	4050	4050	4050	4050	25
344	20240213	130000	53404245	4055	4055	4055	4055	0
345	20240213	125900	53404245	4055	4055	4055	4055	0
346	20240213	125800	53404245	4055	4055	4055	4055	0
347	20240213	125700	53404245	4055	4055	4055	4055	0
348	20240213	125600	53404245	4055	4055	4055	4055	0
349	20240213	125500	53404245	4055	4055	4055	4055	0
350	20240213	125400	53404245	4055	4055	4055	4055	1
351	20240213	125300	53400190	4050	4050	4050	4050	0
352	20240213	125200	53400190	4050	4050	4050	4050	25
353	20240213	125100	53298940	4055	4055	4055	4055	0
354	20240213	125000	53298940	4055	4055	4055	4055	0
355	20240213	124900	53298940	4055	4055	4055	4055	0
356	20240213	124800	53298940	4055	4055	4055	4055	0
357	20240213	124700	53298940	4055	4055	4055	4055	0
358	20240213	124600	53298940	4055	4055	4055	4055	0
359	20240213	124500	53298940	4055	4055	4055	4055	0
360	20240213	124400	53298940	4055	4055	4055	4055	0
361	20240213	124300	53298940	4055	4055	4055	4055	101
362	20240213	124200	52889385	4055	4055	4055	4055	20
363	20240213	124100	52808285	4055	4055	4055	4055	0
364	20240213	124000	52808285	4055	4055	4055	4055	0
365	20240213	123900	52808285	4055	4055	4055	4055	0
366	20240213	123800	52808285	4055	4055	4055	4055	0
367	20240213	123700	52808285	4055	4055	4055	4055	0
368	20240213	123600	52808285	4055	4055	4055	4055	200
369	20240213	123500	51997285	4055	4055	4055	4055	0
370	20240213	123400	51997285	4055	4055	4055	4055	10
371	20240213	123300	51956735	4055	4055	4055	4055	1
372	20240213	123200	51952680	4055	4055	4055	4055	0
373	20240213	123100	51952680	4055	4055	4055	4055	0
374	20240213	123000	51952680	4055	4055	4055	4055	0
375	20240213	122900	51952680	4055	4055	4055	4055	0
376	20240213	122800	51952680	4055	4055	4055	4055	0
377	20240213	122700	51952680	4055	4055	4055	4055	0
378	20240213	122600	51952680	4055	4055	4055	4055	0
379	20240213	122500	51952680	4055	4055	4055	4055	0
380	20240213	122400	51952680	4055	4055	4055	4055	0
381	20240213	122300	51952680	4055	4055	4055	4055	0
382	20240213	122200	51952680	4055	4055	4055	4055	0
383	20240213	122100	51952680	4055	4055	4055	4055	0
384	20240213	122000	51952680	4055	4055	4055	4055	0
385	20240213	121900	51952680	4055	4055	4055	4055	0
386	20240213	121800	51952680	4055	4055	4055	4055	0
387	20240213	121700	51952680	4055	4055	4055	4055	1
388	20240213	121600	51948625	4055	4055	4055	4055	0
389	20240213	121500	51948625	4055	4055	4055	4055	0
390	20240213	121400	51948625	4055	4055	4055	4055	0
391	20240213	121300	51948625	4055	4055	4055	4055	0
392	20240213	121200	51948625	4055	4055	4055	4055	0
393	20240213	121100	51948625	4055	4055	4055	4055	0
394	20240213	121000	51948625	4055	4055	4055	4055	1
395	20240213	120900	51944570	4055	4055	4055	4055	0
396	20240213	120800	51944570	4055	4055	4055	4055	0
397	20240213	120700	51944570	4055	4055	4055	4055	0
398	20240213	120600	51944570	4055	4055	4055	4055	0
399	20240213	120500	51944570	4055	4055	4055	4055	0
400	20240213	120400	51944570	4055	4055	4055	4055	0
401	20240213	120300	51944570	4055	4055	4055	4055	6
402	20240213	120200	51920240	4055	4055	4055	4055	0
403	20240213	120100	51920240	4055	4055	4055	4055	0
404	20240213	120000	51920240	4055	4055	4055	4055	0
405	20240213	115900	51920240	4055	4055	4055	4055	0
406	20240213	115800	51920240	4055	4055	4055	4055	1
407	20240213	115700	51916185	4045	4045	4045	4045	1
408	20240213	115600	51912140	4045	4045	4045	4045	0
409	20240213	115500	51912140	4045	4045	4045	4045	0
410	20240213	115400	51912140	4045	4045	4045	4045	0
411	20240213	115300	51912140	4045	4045	4045	4045	0
412	20240213	115200	51912140	4045	4045	4045	4045	0
413	20240213	115100	51912140	4045	4045	4045	4045	0
414	20240213	115000	51912140	4045	4045	4045	4045	0
415	20240213	114900	51912140	4045	4045	4045	4045	2000
416	20240213	114800	43822140	4050	4050	4050	4050	0
417	20240213	114700	43822140	4050	4050	4050	4050	33
418	20240213	114600	43688490	4055	4055	4055	4055	0
419	20240213	114500	43688490	4055	4055	4055	4055	0
420	20240213	114400	43688490	4055	4055	4055	4055	5
421	20240213	114300	43668215	4055	4055	4055	4055	0
422	20240213	114200	43668215	4055	4055	4055	4055	0
423	20240213	114100	43668215	4055	4055	4055	4055	0
424	20240213	114000	43668215	4055	4055	4055	4055	0
425	20240213	113900	43668215	4055	4055	4055	4055	0
426	20240213	113800	43668215	4055	4055	4055	4055	0
427	20240213	113700	43668215	4055	4055	4055	4055	0
428	20240213	113600	43668215	4055	4055	4055	4055	0
429	20240213	113500	43668215	4055	4055	4055	4055	0
430	20240213	113400	43668215	4055	4055	4055	4055	0
431	20240213	113300	43668215	4055	4055	4055	4055	0
432	20240213	113200	43668215	4055	4055	4055	4055	0
433	20240213	113100	43668215	4055	4055	4055	4055	0
434	20240213	113000	43668215	4055	4055	4055	4055	0
435	20240213	112900	43668215	4055	4055	4055	4055	0
436	20240213	112800	43668215	4055	4055	4055	4055	0
437	20240213	112700	43668215	4055	4055	4055	4055	0
438	20240213	112600	43668215	4055	4055	4055	4055	0
439	20240213	112500	43668215	4055	4055	4055	4055	0
440	20240213	112400	43668215	4055	4055	4055	4055	0
441	20240213	112300	43668215	4055	4055	4055	4055	0
442	20240213	112200	43668215	4055	4055	4055	4055	0
443	20240213	112100	43668215	4055	4055	4055	4055	0
444	20240213	112000	43668215	4055	4055	4055	4055	0
445	20240213	111900	43668215	4055	4055	4055	4055	0
446	20240213	111800	43668215	4055	4055	4055	4055	0
447	20240213	111700	43668215	4055	4055	4055	4055	0
448	20240213	111600	43668215	4055	4055	4055	4055	25
449	20240213	111500	43566840	4055	4055	4055	4055	0
450	20240213	111400	43566840	4055	4055	4055	4055	0
451	20240213	111300	43566840	4055	4055	4055	4055	0
452	20240213	111200	43566840	4055	4055	4055	4055	0
453	20240213	111100	43566840	4055	4055	4055	4055	0
454	20240213	111000	43566840	4055	4055	4055	4055	0
455	20240213	110900	43566840	4055	4055	4055	4055	0
456	20240213	110800	43566840	4055	4055	4055	4055	0
457	20240213	110700	43566840	4055	4055	4055	4055	0
458	20240213	110600	43566840	4055	4055	4055	4055	1
459	20240213	110500	43562785	4055	4055	4055	4055	0
460	20240213	110400	43562785	4055	4055	4055	4055	0
461	20240213	110300	43562785	4055	4055	4055	4055	0
462	20240213	110200	43562785	4055	4055	4055	4055	0
463	20240213	110100	43562785	4055	4055	4055	4055	0
464	20240213	110000	43562785	4055	4055	4055	4055	0
465	20240213	105900	43562785	4055	4055	4055	4055	0
466	20240213	105800	43562785	4055	4055	4055	4055	0
467	20240213	105700	43562785	4055	4055	4055	4055	0
468	20240213	105600	43562785	4055	4055	4055	4055	0
469	20240213	105500	43562785	4055	4055	4055	4055	1
470	20240213	105400	43558730	4055	4055	4055	4055	0
471	20240213	105300	43558730	4055	4055	4055	4055	0
472	20240213	105200	43558730	4055	4055	4055	4055	0
473	20240213	105100	43558730	4055	4055	4055	4055	0
474	20240213	105000	43558730	4055	4055	4055	4055	0
475	20240213	104900	43558730	4055	4055	4055	4055	0
476	20240213	104800	43558730	4055	4055	4055	4055	0
477	20240213	104700	43558730	4055	4055	4055	4055	0
478	20240213	104600	43558730	4055	4055	4055	4055	0
479	20240213	104500	43558730	4055	4055	4055	4055	0
480	20240213	104400	43558730	4055	4055	4055	4055	0
481	20240213	104300	43558730	4055	4055	4055	4055	0
482	20240213	104200	43558730	4055	4055	4055	4055	1
483	20240213	104100	43554675	4045	4045	4045	4045	0
484	20240213	104000	43554675	4045	4045	4045	4045	0
485	20240213	103900	43554675	4045	4045	4045	4045	0
486	20240213	103800	43554675	4045	4045	4045	4045	0
487	20240213	103700	43554675	4045	4045	4045	4045	0
488	20240213	103600	43554675	4045	4045	4045	4045	0
489	20240213	103500	43554675	4045	4045	4045	4045	0
490	20240213	103400	43554675	4045	4045	4045	4045	0
491	20240213	103300	43554675	4045	4045	4045	4045	0
492	20240213	103200	43554675	4045	4055	4055	4045	970
493	20240213	103100	39629930	4060	4060	4060	4060	0
494	20240213	103000	39629930	4060	4060	4060	4060	0
495	20240213	102900	39629930	4060	4060	4060	4060	0
496	20240213	102800	39629930	4060	4060	4060	4060	124
497	20240213	102700	39126490	4060	4060	4060	4060	0
498	20240213	102600	39126490	4060	4060	4060	4060	9
499	20240213	102500	39089950	4060	4060	4060	4060	0
500	20240213	102400	39089950	4060	4060	4060	4060	0
501	20240213	102300	39089950	4060	4060	4060	4060	7
502	20240213	102200	39061530	4060	4060	4060	4060	0
503	20240213	102100	39061530	4060	4060	4060	4060	1
504	20240213	102000	39057470	4050	4050	4050	4050	0
505	20240213	101900	39057470	4050	4050	4050	4050	0
506	20240213	101800	39057470	4050	4050	4050	4050	0
507	20240213	101700	39057470	4050	4050	4050	4050	300
508	20240213	101600	37842470	4060	4060	4060	4060	0
509	20240213	101500	37842470	4060	4060	4060	4060	0
510	20240213	101400	37842470	4060	4055	4060	4050	1009
511	20240213	101300	33754355	4060	4060	4060	4060	0
512	20240213	101200	33754355	4060	4060	4060	4060	20
513	20240213	101100	33673155	4060	4060	4060	4060	8
514	20240213	101000	33640675	4065	4065	4065	4065	1
515	20240213	100900	33636610	4060	4060	4060	4060	0
516	20240213	100800	33636610	4060	4060	4060	4060	11
517	20240213	100700	33591950	4065	4065	4065	4065	2
518	20240213	100600	33583820	4060	4060	4060	4060	81
519	20240213	100500	33254960	4055	4055	4055	4055	16
520	20240213	100400	33190080	4055	4055	4055	4055	69
521	20240213	100300	32910285	4050	4050	4050	4050	0
522	20240213	100200	32910285	4050	4050	4050	4050	159
523	20240213	100100	32266335	4035	4040	4040	4035	7
524	20240213	100000	32238075	4050	4050	4050	4050	4
525	20240213	095900	32221875	4050	4050	4050	4050	246
526	20240213	095800	31225575	4050	4045	4050	4045	754
527	20240213	095700	28173750	4035	4035	4035	4035	0
528	20240213	095600	28173750	4035	4040	4040	4035	2100
529	20240213	095500	19695175	4045	4045	4045	4045	0
530	20240213	095400	19695175	4045	4045	4045	4045	0
531	20240213	095300	19695175	4045	4045	4045	4045	1
532	20240213	095200	19691130	4045	4045	4045	4045	0
533	20240213	095100	19691130	4045	4045	4045	4045	0
534	20240213	095000	19691130	4045	4045	4045	4045	0
535	20240213	094900	19691130	4045	4045	4045	4045	0
536	20240213	094800	19691130	4045	4045	4045	4045	0
537	20240213	094700	19691130	4045	4045	4045	4045	47
538	20240213	094600	19501015	4050	4050	4050	4050	0
539	20240213	094500	19501015	4050	4045	4050	4045	13
540	20240213	094400	19448415	4045	4045	4045	4045	0
541	20240213	094300	19448415	4045	4045	4045	4045	100
542	20240213	094200	19043915	4055	4045	4055	4045	1001
543	20240213	094100	14989110	4040	4040	4040	4040	0
544	20240213	094000	14989110	4040	4040	4040	4040	0
545	20240213	093900	14989110	4040	4040	4040	4040	1
546	20240213	093800	14985070	4045	4045	4045	4045	0
547	20240213	093700	14985070	4045	4045	4045	4045	0
548	20240213	093600	14985070	4045	4045	4045	4045	20
549	20240213	093500	14904170	4045	4045	4045	4045	0
550	20240213	093400	14904170	4045	4045	4045	4045	1
551	20240213	093300	14900125	4045	4045	4045	4045	200
552	20240213	093200	14091125	4040	4040	4040	4040	0
553	20240213	093100	14091125	4040	4040	4040	4040	308
554	20240213	093000	12846805	4040	4040	4040	4040	0
555	20240213	092900	12846805	4040	4040	4040	4040	0
556	20240213	092800	12846805	4040	4040	4040	4040	0
557	20240213	092700	12846805	4040	4040	4040	4040	49
558	20240213	092600	12648845	4040	4040	4040	4040	360
559	20240213	092500	11194445	4040	4040	4040	4040	100
560	20240213	092400	10790445	4040	4040	4040	4040	50
561	20240213	092300	10588445	4040	4040	4040	4040	0
562	20240213	092200	10588445	4040	4040	4040	4040	96
563	20240213	092100	10200605	4040	4040	4040	4040	0
564	20240213	092000	10200605	4040	4040	4040	4040	1000
565	20240213	091900	6160605	4040	4040	4040	4040	0
566	20240213	091800	6160605	4040	4040	4040	4040	0
567	20240213	091700	6160605	4040	4040	4040	4040	0
568	20240213	091600	6160605	4040	4040	4040	4040	0
569	20240213	091500	6160605	4040	4040	4040	4040	0
570	20240213	091400	6160605	4040	4040	4040	4040	27
571	20240213	091300	6051525	4040	4040	4040	4040	1
572	20240213	091200	6047485	4035	4035	4035	4035	472
573	20240213	091100	4142965	4035	4035	4035	4035	172
574	20240213	091000	3448945	4040	4040	4040	4040	0
575	20240213	090900	3448945	4040	4040	4040	4040	1
576	20240213	090800	3444905	4040	4035	4040	4035	245
577	20240213	090700	2456315	4035	4035	4035	4035	116
578	20240213	090600	1988255	4030	4030	4030	4030	200
579	20240213	090500	1182255	4035	4035	4035	4035	0
580	20240213	090400	1182255	4035	4035	4035	4035	102
581	20240213	090300	770685	4035	4035	4035	4035	0
582	20240213	090200	770685	4035	4035	4035	4035	2
583	20240213	090100	762615	4035	4035	4035	4035	178
584	20240213	090000	44385	4035	4035	4035	4035	11