KissMeData/004780/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	184300	70952665	4085	4085	4085	4085	243
3	20240222	184200	70952665	4085	4085	4085	4085	0
4	20240222	184100	70952665	4085	4085	4085	4085	0
5	20240222	184000	70952665	4085	4085	4085	4085	0
6	20240222	183900	70952665	4085	4085	4085	4085	0
7	20240222	183800	70952665	4085	4085	4085	4085	0
8	20240222	183700	70952665	4085	4085	4085	4085	0
9	20240222	183600	70952665	4085	4085	4085	4085	0
10	20240222	183500	70952665	4085	4085	4085	4085	0
11	20240222	183400	70952665	4085	4085	4085	4085	0
12	20240222	183300	70952665	4085	4085	4085	4085	0
13	20240222	183200	70952665	4085	4085	4085	4085	0
14	20240222	183100	70952665	4085	4085	4085	4085	0
15	20240222	183000	70952665	4085	4085	4085	4085	0
16	20240222	182900	70952665	4085	4085	4085	4085	0
17	20240222	182800	70952665	4085	4085	4085	4085	0
18	20240222	182700	70952665	4085	4085	4085	4085	0
19	20240222	182600	70952665	4085	4085	4085	4085	0
20	20240222	182500	70952665	4085	4085	4085	4085	0
21	20240222	182400	70952665	4085	4085	4085	4085	0
22	20240222	182300	70952665	4085	4085	4085	4085	0
23	20240222	182200	70952665	4085	4085	4085	4085	0
24	20240222	182100	70952665	4085	4085	4085	4085	0
25	20240222	182000	70952665	4085	4085	4085	4085	0
26	20240222	181900	70952665	4085	4085	4085	4085	0
27	20240222	181800	70952665	4085	4085	4085	4085	0
28	20240222	181700	70952665	4085	4085	4085	4085	0
29	20240222	181600	70952665	4085	4085	4085	4085	0
30	20240222	181500	70952665	4085	4085	4085	4085	0
31	20240222	181400	70952665	4085	4085	4085	4085	0
32	20240222	181300	70952665	4085	4085	4085	4085	243
33	20240222	181200	70952665	4085	4085	4085	4085	0
34	20240222	181100	70952665	4085	4085	4085	4085	0
35	20240222	181000	70952665	4085	4085	4085	4085	0
36	20240222	180900	70952665	4085	4085	4085	4085	0
37	20240222	180800	70952665	4085	4085	4085	4085	0
38	20240222	180700	70952665	4085	4085	4085	4085	0
39	20240222	180600	70952665	4085	4085	4085	4085	0
40	20240222	180500	70952665	4085	4085	4085	4085	0
41	20240222	180400	70952665	4085	4085	4085	4085	0
42	20240222	180300	70952665	4085	4085	4085	4085	0
43	20240222	180200	70952665	4085	4085	4085	4085	0
44	20240222	180100	70952665	4085	4085	4085	4085	0
45	20240222	180000	70952665	4085	4085	4085	4085	0
46	20240222	175900	70952665	4085	4085	4085	4085	0
47	20240222	175800	70952665	4085	4085	4085	4085	0
48	20240222	175700	70952665	4085	4085	4085	4085	0
49	20240222	175600	70952665	4085	4085	4085	4085	0
50	20240222	175500	70952665	4085	4085	4085	4085	0
51	20240222	175400	70952665	4085	4085	4085	4085	0
52	20240222	175300	70952665	4085	4085	4085	4085	0
53	20240222	175200	70952665	4085	4085	4085	4085	0
54	20240222	175100	70952665	4085	4085	4085	4085	0
55	20240222	175000	70952665	4085	4085	4085	4085	0
56	20240222	174900	70952665	4085	4085	4085	4085	0
57	20240222	174800	70952665	4085	4085	4085	4085	0
58	20240222	174700	70952665	4085	4085	4085	4085	0
59	20240222	174600	70952665	4085	4085	4085	4085	0
60	20240222	174500	70952665	4085	4085	4085	4085	0
61	20240222	174400	70952665	4085	4085	4085	4085	0
62	20240222	174300	70952665	4085	4085	4085	4085	243
63	20240222	174200	70952665	4085	4085	4085	4085	0
64	20240222	174100	70952665	4085	4085	4085	4085	0
65	20240222	174000	70952665	4085	4085	4085	4085	0
66	20240222	173900	70952665	4085	4085	4085	4085	0
67	20240222	173800	70952665	4085	4085	4085	4085	0
68	20240222	173700	70952665	4085	4085	4085	4085	0
69	20240222	173600	70952665	4085	4085	4085	4085	0
70	20240222	173500	70952665	4085	4085	4085	4085	0
71	20240222	173400	70952665	4085	4085	4085	4085	0
72	20240222	173300	70952665	4085	4085	4085	4085	0
73	20240222	173200	70952665	4085	4085	4085	4085	0
74	20240222	173100	70952665	4085	4085	4085	4085	0
75	20240222	173000	70952665	4085	4085	4085	4085	0
76	20240222	172900	70952665	4085	4085	4085	4085	0
77	20240222	172800	70952665	4085	4085	4085	4085	0
78	20240222	172700	70952665	4085	4085	4085	4085	0
79	20240222	172600	70952665	4085	4085	4085	4085	0
80	20240222	172500	70952665	4085	4085	4085	4085	0
81	20240222	172400	70952665	4085	4085	4085	4085	0
82	20240222	172300	70952665	4085	4085	4085	4085	0
83	20240222	172200	70952665	4085	4085	4085	4085	0
84	20240222	172100	70952665	4085	4085	4085	4085	0
85	20240222	172000	70952665	4085	4085	4085	4085	0
86	20240222	171900	70952665	4085	4085	4085	4085	0
87	20240222	171800	70952665	4085	4085	4085	4085	0
88	20240222	171700	70952665	4085	4085	4085	4085	0
89	20240222	171600	70952665	4085	4085	4085	4085	0
90	20240222	171500	70952665	4085	4085	4085	4085	0
91	20240222	171400	70952665	4085	4085	4085	4085	0
92	20240222	171300	70952665	4085	4085	4085	4085	243
93	20240222	171200	70952665	4085	4085	4085	4085	0
94	20240222	171100	70952665	4085	4085	4085	4085	0
95	20240222	171000	70952665	4085	4085	4085	4085	0
96	20240222	170900	70952665	4085	4085	4085	4085	0
97	20240222	170800	70952665	4085	4085	4085	4085	0
98	20240222	170700	70952665	4085	4085	4085	4085	0
99	20240222	170600	70952665	4085	4085	4085	4085	0
100	20240222	170500	70952665	4085	4085	4085	4085	0
101	20240222	170400	70952665	4085	4085	4085	4085	0
102	20240222	170300	70952665	4085	4085	4085	4085	0
103	20240222	170200	70952665	4085	4085	4085	4085	0
104	20240222	170100	70952665	4085	4085	4085	4085	0
105	20240222	170000	70952665	4085	4085	4085	4085	0
106	20240222	165900	70952665	4085	4085	4085	4085	0
107	20240222	165800	70952665	4085	4085	4085	4085	0
108	20240222	165700	70952665	4085	4085	4085	4085	0
109	20240222	165600	70952665	4085	4085	4085	4085	0
110	20240222	165500	70952665	4085	4085	4085	4085	0
111	20240222	165400	70952665	4085	4085	4085	4085	0
112	20240222	165300	70952665	4085	4085	4085	4085	0
113	20240222	165200	70952665	4085	4085	4085	4085	0
114	20240222	165100	70952665	4085	4085	4085	4085	0
115	20240222	165000	70952665	4085	4085	4085	4085	0
116	20240222	164900	70952665	4085	4085	4085	4085	0
117	20240222	164800	70952665	4085	4085	4085	4085	0
118	20240222	164700	70952665	4085	4085	4085	4085	0
119	20240222	164600	70952665	4085	4085	4085	4085	0
120	20240222	164500	70952665	4085	4085	4085	4085	0
121	20240222	164400	70952665	4085	4085	4085	4085	0
122	20240222	164300	70952665	4085	4085	4085	4085	243
123	20240222	164200	70952665	4085	4085	4085	4085	0
124	20240222	164100	70952665	4085	4085	4085	4085	0
125	20240222	164000	70952665	4085	4085	4085	4085	0
126	20240222	163900	70952665	4085	4085	4085	4085	0
127	20240222	163800	70952665	4085	4085	4085	4085	0
128	20240222	163700	70952665	4085	4085	4085	4085	0
129	20240222	163600	70952665	4085	4085	4085	4085	0
130	20240222	163500	70952665	4085	4085	4085	4085	0
131	20240222	163400	70952665	4085	4085	4085	4085	0
132	20240222	163300	70952665	4085	4085	4085	4085	0
133	20240222	163200	70952665	4085	4085	4085	4085	0
134	20240222	163100	70952665	4085	4085	4085	4085	0
135	20240222	163000	70952665	4085	4085	4085	4085	0
136	20240222	162900	70952665	4085	4085	4085	4085	0
137	20240222	162800	70952665	4085	4085	4085	4085	0
138	20240222	162700	70952665	4085	4085	4085	4085	0
139	20240222	162600	70952665	4085	4085	4085	4085	0
140	20240222	162500	70952665	4085	4085	4085	4085	0
141	20240222	162400	70952665	4085	4085	4085	4085	0
142	20240222	162300	70952665	4085	4085	4085	4085	0
143	20240222	162200	70952665	4085	4085	4085	4085	0
144	20240222	162100	70952665	4085	4085	4085	4085	0
145	20240222	162000	70952665	4085	4085	4085	4085	0
146	20240222	161900	70952665	4085	4085	4085	4085	0
147	20240222	161800	70952665	4085	4085	4085	4085	0
148	20240222	161700	70952665	4085	4085	4085	4085	0
149	20240222	161600	70952665	4085	4085	4085	4085	0
150	20240222	161500	70952665	4085	4085	4085	4085	0
151	20240222	161400	70952665	4085	4085	4085	4085	0
152	20240222	161300	70952665	4085	4085	4085	4085	243
153	20240222	161200	70952665	4085	4085	4085	4085	0
154	20240222	161100	70952665	4085	4085	4085	4085	0
155	20240222	161000	70952665	4085	4085	4085	4085	0
156	20240222	160900	70952665	4085	4085	4085	4085	0
157	20240222	160800	70952665	4085	4085	4085	4085	0
158	20240222	160700	70952665	4085	4085	4085	4085	0
159	20240222	160600	70952665	4085	4085	4085	4085	0
160	20240222	160500	70952665	4085	4085	4085	4085	0
161	20240222	160400	70952665	4085	4085	4085	4085	0
162	20240222	160300	70952665	4085	4085	4085	4085	0
163	20240222	160200	70952665	4085	4085	4085	4085	0
164	20240222	160100	70952665	4085	4085	4085	4085	0
165	20240222	160000	70952665	4085	4085	4085	4085	0
166	20240222	155900	70952665	4085	4085	4085	4085	0
167	20240222	155800	70952665	4085	4085	4085	4085	0
168	20240222	155700	70952665	4085	4085	4085	4085	0
169	20240222	155600	70952665	4085	4085	4085	4085	0
170	20240222	155500	70952665	4085	4085	4085	4085	0
171	20240222	155400	70952665	4085	4085	4085	4085	0
172	20240222	155300	70952665	4085	4085	4085	4085	0
173	20240222	155200	70952665	4085	4085	4085	4085	0
174	20240222	155100	70952665	4085	4085	4085	4085	0
175	20240222	155000	70952665	4085	4085	4085	4085	0
176	20240222	154900	70952665	4085	4085	4085	4085	0
177	20240222	154800	70952665	4085	4085	4085	4085	0
178	20240222	154700	70952665	4085	4085	4085	4085	0
179	20240222	154600	70952665	4085	4085	4085	4085	0
180	20240222	154500	70952665	4085	4085	4085	4085	0
181	20240222	154400	70952665	4085	4085	4085	4085	0
182	20240222	154300	70952665	4085	4085	4085	4085	243
183	20240222	154200	70952665	4085	4085	4085	4085	0
184	20240222	154100	70952665	4085	4085	4085	4085	0
185	20240222	154000	70952665	4085	4085	4085	4085	0
186	20240222	153900	70952665	4085	4085	4085	4085	0
187	20240222	153800	70952665	4085	4085	4085	4085	0
188	20240222	153700	70952665	4085	4085	4085	4085	0
189	20240222	153600	70952665	4085	4085	4085	4085	0
190	20240222	153500	70952665	4085	4085	4085	4085	0
191	20240222	153400	70952665	4085	4085	4085	4085	0
192	20240222	153300	70952665	4085	4085	4085	4085	0
193	20240222	153200	70952665	4085	4085	4085	4085	0
194	20240222	153100	70952665	4085	4085	4085	4085	0
195	20240222	153000	70952665	4085	4085	4085	4085	243
196	20240222	152900	69960010	4080	4080	4080	4080	0
197	20240222	152800	69960010	4080	4080	4080	4080	0
198	20240222	152700	69960010	4080	4080	4080	4080	0
199	20240222	152600	69960010	4080	4080	4080	4080	0
200	20240222	152500	69960010	4080	4080	4080	4080	0
201	20240222	152400	69960010	4080	4080	4080	4080	0
202	20240222	152300	69960010	4080	4080	4080	4080	0
203	20240222	152200	69960010	4080	4080	4080	4080	0
204	20240222	152100	69960010	4080	4080	4080	4080	0
205	20240222	152000	69960010	4080	4080	4080	4080	0
206	20240222	151900	69960010	4080	4080	4080	4080	2
207	20240222	151800	69951850	4085	4080	4085	4080	3
208	20240222	151700	69939605	4085	4085	4085	4080	18
209	20240222	151600	69866110	4085	4080	4085	4070	4
210	20240222	151500	69849800	4085	4085	4085	4085	1
211	20240222	151400	69845715	4090	4090	4090	4090	0
212	20240222	151300	69845715	4090	4090	4090	4090	0
213	20240222	151200	69845715	4090	4090	4090	4090	0
214	20240222	151100	69845715	4090	4090	4090	4090	0
215	20240222	151000	69845715	4090	4090	4090	4090	0
216	20240222	150900	69845715	4090	4090	4090	4090	0
217	20240222	150800	69845715	4090	4090	4090	4090	0
218	20240222	150700	69845715	4090	4090	4090	4090	0
219	20240222	150600	69845715	4090	4090	4090	4090	0
220	20240222	150500	69845715	4090	4090	4090	4090	0
221	20240222	150400	69845715	4090	4090	4090	4090	0
222	20240222	150300	69845715	4090	4090	4090	4090	0
223	20240222	150200	69845715	4090	4090	4090	4090	0
224	20240222	150100	69845715	4090	4090	4090	4090	0
225	20240222	150000	69845715	4090	4090	4090	4090	0
226	20240222	145900	69845715	4090	4090	4090	4090	0
227	20240222	145800	69845715	4090	4090	4090	4090	0
228	20240222	145700	69845715	4090	4085	4090	4085	3
229	20240222	145600	69833455	4095	4095	4095	4095	0
230	20240222	145500	69833455	4095	4095	4095	4095	0
231	20240222	145400	69833455	4095	4095	4095	4095	1
232	20240222	145300	69829360	4090	4090	4095	4075	339
233	20240222	145200	68445815	4090	4090	4090	4090	30
234	20240222	145100	68323115	4090	4090	4090	4090	0
235	20240222	145000	68323115	4090	4090	4090	4090	0
236	20240222	144900	68323115	4090	4090	4090	4090	1
237	20240222	144800	68319025	4095	4095	4095	4095	0
238	20240222	144700	68319025	4095	4095	4095	4095	0
239	20240222	144600	68319025	4095	4095	4095	4095	0
240	20240222	144500	68319025	4095	4095	4095	4095	0
241	20240222	144400	68319025	4095	4090	4095	4090	600
242	20240222	144300	65864355	4090	4090	4090	4090	0
243	20240222	144200	65864355	4090	4090	4090	4090	1
244	20240222	144100	65860265	4090	4090	4090	4090	0
245	20240222	144000	65860265	4090	4085	4090	4080	1492
246	20240222	143900	59765450	4085	4085	4085	4085	1
247	20240222	143800	59761365	4080	4075	4080	4075	167
248	20240222	143700	59080010	4080	4075	4080	4075	95
249	20240222	143600	58692415	4085	4080	4085	4075	252
250	20240222	143500	57664255	4080	4075	4080	4075	192
251	20240222	143400	56880900	4080	4080	4080	4080	0
252	20240222	143300	56880900	4080	4080	4080	4080	179
253	20240222	143200	56150580	4075	4075	4075	4070	376
254	20240222	143100	54618385	4075	4075	4075	4075	0
255	20240222	143000	54618385	4075	4075	4075	4075	0
256	20240222	142900	54618385	4075	4075	4075	4075	0
257	20240222	142800	54618385	4075	4075	4075	4075	1
258	20240222	142700	54614310	4075	4075	4075	4075	95
259	20240222	142600	54227185	4080	4080	4080	4080	0
260	20240222	142500	54227185	4080	4080	4080	4080	0
261	20240222	142400	54227185	4080	4080	4080	4080	0
262	20240222	142300	54227185	4080	4080	4080	4080	0
263	20240222	142200	54227185	4080	4080	4080	4080	0
264	20240222	142100	54227185	4080	4080	4080	4080	0
265	20240222	142000	54227185	4080	4080	4080	4080	0
266	20240222	141900	54227185	4080	4080	4080	4080	0
267	20240222	141800	54227185	4080	4080	4080	4080	0
268	20240222	141700	54227185	4080	4080	4080	4080	0
269	20240222	141600	54227185	4080	4080	4080	4080	0
270	20240222	141500	54227185	4080	4080	4080	4080	0
271	20240222	141400	54227185	4080	4075	4080	4075	25
272	20240222	141300	54125300	4070	4070	4070	4070	0
273	20240222	141200	54125300	4070	4070	4070	4070	0
274	20240222	141100	54125300	4070	4070	4070	4070	1
275	20240222	141000	54121230	4070	4070	4070	4070	0
276	20240222	140900	54121230	4070	4070	4070	4070	0
277	20240222	140800	54121230	4070	4070	4070	4070	0
278	20240222	140700	54121230	4070	4070	4070	4070	5
279	20240222	140600	54100880	4065	4065	4065	4065	0
280	20240222	140500	54100880	4065	4065	4065	4065	0
281	20240222	140400	54100880	4065	4065	4065	4065	0
282	20240222	140300	54100880	4065	4065	4065	4065	0
283	20240222	140200	54100880	4065	4065	4065	4065	56
284	20240222	140100	53873240	4070	4070	4070	4070	18
285	20240222	140000	53799980	4075	4075	4075	4075	1
286	20240222	135900	53795905	4075	4075	4075	4075	0
287	20240222	135800	53795905	4075	4075	4075	4075	250
288	20240222	135700	52777155	4070	4070	4070	4070	0
289	20240222	135600	52777155	4070	4070	4070	4070	0
290	20240222	135500	52777155	4070	4070	4070	4070	0
291	20240222	135400	52777155	4070	4070	4070	4070	0
292	20240222	135300	52777155	4070	4070	4070	4070	0
293	20240222	135200	52777155	4070	4070	4070	4070	89
294	20240222	135100	52414925	4075	4075	4075	4075	0
295	20240222	135000	52414925	4075	4075	4075	4075	0
296	20240222	134900	52414925	4075	4075	4075	4075	2
297	20240222	134800	52406775	4075	4075	4075	4075	0
298	20240222	134700	52406775	4075	4070	4075	4070	5
299	20240222	134600	52386410	4070	4070	4070	4070	0
300	20240222	134500	52386410	4070	4070	4070	4070	0
301	20240222	134400	52386410	4070	4070	4070	4070	0
302	20240222	134300	52386410	4070	4075	4075	4070	6
303	20240222	134200	52361965	4070	4070	4070	4070	0
304	20240222	134100	52361965	4070	4070	4070	4070	0
305	20240222	134000	52361965	4070	4070	4070	4070	0
306	20240222	133900	52361965	4070	4070	4070	4070	0
307	20240222	133800	52361965	4070	4070	4070	4070	0
308	20240222	133700	52361965	4070	4070	4070	4070	2
309	20240222	133600	52353825	4075	4075	4075	4075	0
310	20240222	133500	52353825	4075	4075	4075	4075	0
311	20240222	133400	52353825	4075	4075	4075	4075	0
312	20240222	133300	52353825	4075	4075	4075	4075	0
313	20240222	133200	52353825	4075	4075	4075	4075	0
314	20240222	133100	52353825	4075	4075	4075	4075	0
315	20240222	133000	52353825	4075	4075	4075	4075	0
316	20240222	132900	52353825	4075	4075	4075	4075	0
317	20240222	132800	52353825	4075	4075	4075	4075	0
318	20240222	132700	52353825	4075	4075	4075	4075	0
319	20240222	132600	52353825	4075	4075	4075	4075	0
320	20240222	132500	52353825	4075	4075	4075	4075	0
321	20240222	132400	52353825	4075	4075	4075	4075	0
322	20240222	132300	52353825	4075	4075	4075	4075	0
323	20240222	132200	52353825	4075	4075	4075	4075	0
324	20240222	132100	52353825	4075	4075	4075	4075	0
325	20240222	132000	52353825	4075	4075	4075	4075	0
326	20240222	131900	52353825	4075	4075	4075	4075	0
327	20240222	131800	52353825	4075	4075	4075	4075	1
328	20240222	131700	52349750	4070	4070	4070	4070	2
329	20240222	131600	52341610	4070	4070	4070	4070	0
330	20240222	131500	52341610	4070	4070	4070	4070	0
331	20240222	131400	52341610	4070	4070	4070	4070	2
332	20240222	131300	52333470	4070	4070	4070	4070	0
333	20240222	131200	52333470	4070	4070	4070	4070	0
334	20240222	131100	52333470	4070	4070	4070	4070	0
335	20240222	131000	52333470	4070	4070	4070	4070	2
336	20240222	130900	52325330	4075	4075	4075	4075	0
337	20240222	130800	52325330	4075	4075	4075	4075	0
338	20240222	130700	52325330	4075	4075	4075	4075	0
339	20240222	130600	52325330	4075	4075	4075	4075	0
340	20240222	130500	52325330	4075	4075	4075	4075	0
341	20240222	130400	52325330	4075	4075	4075	4075	0
342	20240222	130300	52325330	4075	4075	4075	4075	0
343	20240222	130200	52325330	4075	4075	4075	4075	0
344	20240222	130100	52325330	4075	4075	4075	4075	0
345	20240222	130000	52325330	4075	4075	4075	4075	0
346	20240222	125900	52325330	4075	4075	4075	4075	0
347	20240222	125800	52325330	4075	4075	4075	4075	0
348	20240222	125700	52325330	4075	4075	4075	4075	10
349	20240222	125600	52284580	4075	4075	4075	4075	0
350	20240222	125500	52284580	4075	4075	4075	4075	0
351	20240222	125400	52284580	4075	4075	4075	4075	0
352	20240222	125300	52284580	4075	4075	4075	4075	0
353	20240222	125200	52284580	4075	4075	4075	4075	0
354	20240222	125100	52284580	4075	4075	4075	4075	0
355	20240222	125000	52284580	4075	4075	4075	4075	0
356	20240222	124900	52284580	4075	4075	4075	4075	0
357	20240222	124800	52284580	4075	4075	4075	4075	0
358	20240222	124700	52284580	4075	4075	4075	4075	0
359	20240222	124600	52284580	4075	4075	4075	4075	0
360	20240222	124500	52284580	4075	4075	4075	4075	0
361	20240222	124400	52284580	4075	4075	4075	4075	0
362	20240222	124300	52284580	4075	4075	4075	4075	1
363	20240222	124200	52280505	4070	4070	4070	4070	0
364	20240222	124100	52280505	4070	4075	4075	4070	3
365	20240222	124000	52268290	4080	4080	4080	4080	130
366	20240222	123900	51737890	4080	4080	4080	4080	0
367	20240222	123800	51737890	4080	4080	4080	4080	0
368	20240222	123700	51737890	4080	4080	4080	4080	0
369	20240222	123600	51737890	4080	4080	4080	4080	0
370	20240222	123500	51737890	4080	4080	4080	4080	0
371	20240222	123400	51737890	4080	4080	4080	4080	2
372	20240222	123300	51729730	4080	4080	4080	4080	0
373	20240222	123200	51729730	4080	4080	4080	4080	0
374	20240222	123100	51729730	4080	4080	4080	4080	0
375	20240222	123000	51729730	4080	4080	4080	4080	0
376	20240222	122900	51729730	4080	4080	4080	4080	11
377	20240222	122800	51684850	4080	4080	4080	4080	0
378	20240222	122700	51684850	4080	4080	4080	4080	0
379	20240222	122600	51684850	4080	4080	4080	4080	0
380	20240222	122500	51684850	4080	4080	4080	4080	0
381	20240222	122400	51684850	4080	4080	4080	4080	0
382	20240222	122300	51684850	4080	4080	4080	4080	0
383	20240222	122200	51684850	4080	4080	4080	4080	0
384	20240222	122100	51684850	4080	4080	4080	4080	0
385	20240222	122000	51684850	4080	4080	4080	4080	0
386	20240222	121900	51684850	4080	4080	4080	4080	108
387	20240222	121800	51244210	4085	4085	4085	4085	0
388	20240222	121700	51244210	4085	4085	4085	4085	0
389	20240222	121600	51244210	4085	4085	4085	4085	0
390	20240222	121500	51244210	4085	4085	4085	4085	0
391	20240222	121400	51244210	4085	4085	4085	4085	0
392	20240222	121300	51244210	4085	4085	4085	4085	0
393	20240222	121200	51244210	4085	4075	4085	4075	5056
394	20240222	121100	30606060	4075	4075	4075	4075	0
395	20240222	121000	30606060	4075	4075	4075	4075	0
396	20240222	120900	30606060	4075	4075	4075	4075	0
397	20240222	120800	30606060	4075	4075	4075	4075	0
398	20240222	120700	30606060	4075	4075	4075	4075	0
399	20240222	120600	30606060	4075	4075	4075	4075	0
400	20240222	120500	30606060	4075	4075	4075	4075	0
401	20240222	120400	30606060	4075	4075	4075	4075	0
402	20240222	120300	30606060	4075	4075	4075	4075	0
403	20240222	120200	30606060	4075	4075	4075	4075	0
404	20240222	120100	30606060	4075	4075	4075	4075	0
405	20240222	120000	30606060	4075	4075	4075	4075	0
406	20240222	115900	30606060	4075	4075	4075	4075	0
407	20240222	115800	30606060	4075	4075	4075	4075	0
408	20240222	115700	30606060	4075	4075	4075	4075	0
409	20240222	115600	30606060	4075	4075	4075	4075	0
410	20240222	115500	30606060	4075	4075	4075	4075	0
411	20240222	115400	30606060	4075	4075	4075	4075	0
412	20240222	115300	30606060	4075	4075	4075	4075	0
413	20240222	115200	30606060	4075	4075	4075	4075	0
414	20240222	115100	30606060	4075	4075	4075	4075	2
415	20240222	115000	30597910	4075	4075	4075	4075	0
416	20240222	114900	30597910	4075	4075	4075	4075	0
417	20240222	114800	30597910	4075	4075	4075	4075	0
418	20240222	114700	30597910	4075	4075	4075	4075	0
419	20240222	114600	30597910	4075	4075	4075	4075	0
420	20240222	114500	30597910	4075	4075	4075	4075	0
421	20240222	114400	30597910	4075	4075	4075	4075	0
422	20240222	114300	30597910	4075	4075	4075	4075	0
423	20240222	114200	30597910	4075	4075	4075	4075	0
424	20240222	114100	30597910	4075	4075	4075	4075	0
425	20240222	114000	30597910	4075	4075	4075	4075	0
426	20240222	113900	30597910	4075	4075	4075	4075	1
427	20240222	113800	30593835	4080	4080	4080	4080	0
428	20240222	113700	30593835	4080	4080	4080	4080	0
429	20240222	113600	30593835	4080	4080	4080	4080	0
430	20240222	113500	30593835	4080	4080	4080	4080	0
431	20240222	113400	30593835	4080	4080	4080	4080	0
432	20240222	113300	30593835	4080	4080	4080	4080	0
433	20240222	113200	30593835	4080	4080	4080	4080	0
434	20240222	113100	30593835	4080	4080	4080	4080	0
435	20240222	113000	30593835	4080	4080	4080	4080	0
436	20240222	112900	30593835	4080	4080	4080	4080	48
437	20240222	112800	30397995	4080	4080	4080	4080	0
438	20240222	112700	30397995	4080	4080	4080	4080	0
439	20240222	112600	30397995	4080	4080	4080	4080	0
440	20240222	112500	30397995	4080	4080	4080	4080	0
441	20240222	112400	30397995	4080	4080	4080	4080	0
442	20240222	112300	30397995	4080	4080	4080	4080	0
443	20240222	112200	30397995	4080	4080	4080	4080	0
444	20240222	112100	30397995	4080	4080	4080	4080	1
445	20240222	112000	30393915	4080	4080	4080	4080	0
446	20240222	111900	30393915	4080	4080	4080	4080	0
447	20240222	111800	30393915	4080	4080	4080	4080	0
448	20240222	111700	30393915	4080	4080	4080	4080	2
449	20240222	111600	30385755	4080	4080	4080	4080	1
450	20240222	111500	30381675	4080	4070	4080	4070	4
451	20240222	111400	30365375	4065	4060	4065	4060	2
452	20240222	111300	30357250	4050	4080	4080	4050	3290
453	20240222	111200	17019800	4080	4080	4080	4080	0
454	20240222	111100	17019800	4080	4080	4080	4080	0
455	20240222	111000	17019800	4080	4080	4080	4080	0
456	20240222	110900	17019800	4080	4080	4080	4080	0
457	20240222	110800	17019800	4080	4080	4080	4080	0
458	20240222	110700	17019800	4080	4080	4080	4080	0
459	20240222	110600	17019800	4080	4080	4080	4080	0
460	20240222	110500	17019800	4080	4080	4080	4080	0
461	20240222	110400	17019800	4080	4080	4080	4080	0
462	20240222	110300	17019800	4080	4080	4080	4080	0
463	20240222	110200	17019800	4080	4080	4080	4080	0
464	20240222	110100	17019800	4080	4080	4080	4080	0
465	20240222	110000	17019800	4080	4080	4080	4080	0
466	20240222	105900	17019800	4080	4080	4080	4080	0
467	20240222	105800	17019800	4080	4080	4080	4080	0
468	20240222	105700	17019800	4080	4080	4080	4080	0
469	20240222	105600	17019800	4080	4080	4080	4080	0
470	20240222	105500	17019800	4080	4080	4080	4080	0
471	20240222	105400	17019800	4080	4080	4080	4080	0
472	20240222	105300	17019800	4080	4080	4080	4080	0
473	20240222	105200	17019800	4080	4080	4080	4080	0
474	20240222	105100	17019800	4080	4080	4080	4080	0
475	20240222	105000	17019800	4080	4080	4080	4080	2
476	20240222	104900	17011640	4075	4075	4075	4075	0
477	20240222	104800	17011640	4075	4075	4075	4075	98
478	20240222	104700	16612290	4075	4075	4075	4075	0
479	20240222	104600	16612290	4075	4075	4075	4075	0
480	20240222	104500	16612290	4075	4075	4075	4075	0
481	20240222	104400	16612290	4075	4075	4075	4075	0
482	20240222	104300	16612290	4075	4075	4075	4075	0
483	20240222	104200	16612290	4075	4075	4075	4075	1
484	20240222	104100	16608215	4050	4065	4065	4050	109
485	20240222	104000	16166290	4065	4065	4065	4065	1006
486	20240222	103900	12076900	4070	4070	4070	4070	1210
487	20240222	103800	7152200	4075	4075	4075	4075	0
488	20240222	103700	7152200	4075	4075	4075	4075	0
489	20240222	103600	7152200	4075	4075	4075	4075	0
490	20240222	103500	7152200	4075	4075	4075	4075	0
491	20240222	103400	7152200	4075	4075	4075	4075	1
492	20240222	103300	7148125	4080	4080	4080	4080	0
493	20240222	103200	7148125	4080	4080	4080	4080	10
494	20240222	103100	7107325	4080	4080	4080	4080	0
495	20240222	103000	7107325	4080	4080	4080	4080	0
496	20240222	102900	7107325	4080	4080	4080	4080	0
497	20240222	102800	7107325	4080	4080	4080	4080	0
498	20240222	102700	7107325	4080	4080	4080	4080	0
499	20240222	102600	7107325	4080	4080	4080	4080	0
500	20240222	102500	7107325	4080	4080	4080	4080	0
501	20240222	102400	7107325	4080	4070	4080	4070	6
502	20240222	102300	7082855	4075	4080	4080	4075	84
503	20240222	102200	6740530	4085	4085	4085	4085	0
504	20240222	102100	6740530	4085	4085	4085	4085	0
505	20240222	102000	6740530	4085	4085	4085	4085	0
506	20240222	101900	6740530	4085	4085	4085	4085	0
507	20240222	101800	6740530	4085	4080	4085	4080	9
508	20240222	101700	6703790	4080	4080	4080	4080	0
509	20240222	101600	6703790	4080	4080	4080	4080	121
510	20240222	101500	6210110	4080	4080	4080	4080	1
511	20240222	101400	6206030	4080	4080	4080	4080	1
512	20240222	101300	6201950	4085	4085	4085	4085	0
513	20240222	101200	6201950	4085	4085	4085	4085	4
514	20240222	101100	6185610	4080	4080	4080	4080	1
515	20240222	101000	6181530	4075	4075	4075	4075	0
516	20240222	100900	6181530	4075	4075	4075	4075	0
517	20240222	100800	6181530	4075	4075	4075	4075	0
518	20240222	100700	6181530	4075	4075	4075	4075	0
519	20240222	100600	6181530	4075	4075	4075	4075	0
520	20240222	100500	6181530	4075	4075	4075	4075	0
521	20240222	100400	6181530	4075	4075	4075	4075	0
522	20240222	100300	6181530	4075	4075	4075	4075	0
523	20240222	100200	6181530	4075	4075	4075	4075	0
524	20240222	100100	6181530	4075	4075	4075	4075	0
525	20240222	100000	6181530	4075	4075	4075	4075	0
526	20240222	095900	6181530	4075	4075	4075	4075	9
527	20240222	095800	6144855	4080	4080	4080	4080	0
528	20240222	095700	6144855	4080	4080	4080	4080	0
529	20240222	095600	6144855	4080	4080	4080	4080	0
530	20240222	095500	6144855	4080	4085	4085	4080	2
531	20240222	095400	6136690	4080	4080	4080	4080	0
532	20240222	095300	6136690	4080	4080	4080	4080	0
533	20240222	095200	6136690	4080	4075	4080	4075	2
534	20240222	095100	6128535	4055	4055	4055	4055	4
535	20240222	095000	6112315	4070	4070	4070	4070	0
536	20240222	094900	6112315	4070	4070	4070	4070	0
537	20240222	094800	6112315	4070	4080	4080	4070	1000
538	20240222	094700	2038715	4080	4080	4080	4080	0
539	20240222	094600	2038715	4080	4080	4080	4080	0
540	20240222	094500	2038715	4080	4080	4080	4080	0
541	20240222	094400	2038715	4080	4085	4085	4080	49
542	20240222	094300	1838790	4085	4085	4085	4085	130
543	20240222	094200	1307740	4090	4090	4090	4090	0
544	20240222	094100	1307740	4090	4090	4090	4090	0
545	20240222	094000	1307740	4090	4090	4090	4090	0
546	20240222	093900	1307740	4090	4090	4090	4090	2
547	20240222	093800	1299560	4090	4090	4090	4090	0
548	20240222	093700	1299560	4090	4090	4090	4090	40
549	20240222	093600	1135960	4090	4090	4090	4090	13
550	20240222	093500	1082790	4090	4090	4090	4090	0
551	20240222	093400	1082790	4090	4090	4090	4090	0
552	20240222	093300	1082790	4090	4090	4090	4090	0
553	20240222	093200	1082790	4090	4090	4090	4090	1
554	20240222	093100	1078700	4085	4085	4085	4085	2
555	20240222	093000	1070530	4090	4090	4090	4090	1
556	20240222	092900	1066440	4090	4090	4090	4090	0
557	20240222	092800	1066440	4090	4090	4090	4090	0
558	20240222	092700	1066440	4090	4090	4090	4090	0
559	20240222	092600	1066440	4090	4090	4090	4090	0
560	20240222	092500	1066440	4090	4090	4090	4090	19
561	20240222	092400	988730	4090	4085	4090	4085	72
562	20240222	092300	694590	4085	4085	4085	4085	0
563	20240222	092200	694590	4085	4085	4095	4085	105
564	20240222	092100	265495	4085	4085	4085	4085	0
565	20240222	092000	265495	4085	4085	4085	4085	0
566	20240222	091900	265495	4085	4085	4085	4085	0
567	20240222	091800	265495	4085	4085	4085	4085	0
568	20240222	091700	265495	4085	4085	4085	4085	20
569	20240222	091600	183795	4080	4080	4080	4080	0
570	20240222	091500	183795	4080	4080	4080	4080	0
571	20240222	091400	183795	4080	4080	4080	4080	0
572	20240222	091300	183795	4080	4080	4080	4080	0
573	20240222	091200	183795	4080	4085	4085	4080	3
574	20240222	091100	171545	4085	4085	4085	4085	0
575	20240222	091000	171545	4085	4085	4085	4085	11
576	20240222	090900	126610	4080	4080	4080	4080	5
577	20240222	090800	106210	4085	4085	4085	4085	0
578	20240222	090700	106210	4085	4085	4085	4085	20
579	20240222	090600	24510	4085	4085	4085	4085	0
580	20240222	090500	24510	4085	4085	4085	4085	0
581	20240222	090400	24510	4085	4085	4085	4085	0
582	20240222	090300	24510	4085	4085	4085	4085	0
583	20240222	090200	24510	4085	4085	4085	4085	0
584	20240222	090100	24510	4085	4085	4085	4085	0
585	20240222	090000	24510	4085	4085	4085	4085	6