KissMeData/004440/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	184200	93730755	4655	4655	4655	4655	820
3	20240221	184100	93730755	4655	4655	4655	4655	0
4	20240221	184000	93730755	4655	4655	4655	4655	0
5	20240221	183900	93730755	4655	4655	4655	4655	0
6	20240221	183800	93730755	4655	4655	4655	4655	0
7	20240221	183700	93730755	4655	4655	4655	4655	0
8	20240221	183600	93730755	4655	4655	4655	4655	0
9	20240221	183500	93730755	4655	4655	4655	4655	0
10	20240221	183400	93730755	4655	4655	4655	4655	0
11	20240221	183300	93730755	4655	4655	4655	4655	0
12	20240221	183200	93730755	4655	4655	4655	4655	0
13	20240221	183100	93730755	4655	4655	4655	4655	0
14	20240221	183000	93730755	4655	4655	4655	4655	0
15	20240221	182900	93730755	4655	4655	4655	4655	0
16	20240221	182800	93730755	4655	4655	4655	4655	0
17	20240221	182700	93730755	4655	4655	4655	4655	0
18	20240221	182600	93730755	4655	4655	4655	4655	0
19	20240221	182500	93730755	4655	4655	4655	4655	0
20	20240221	182400	93730755	4655	4655	4655	4655	0
21	20240221	182300	93730755	4655	4655	4655	4655	0
22	20240221	182200	93730755	4655	4655	4655	4655	0
23	20240221	182100	93730755	4655	4655	4655	4655	0
24	20240221	182000	93730755	4655	4655	4655	4655	0
25	20240221	181900	93730755	4655	4655	4655	4655	0
26	20240221	181800	93730755	4655	4655	4655	4655	0
27	20240221	181700	93730755	4655	4655	4655	4655	0
28	20240221	181600	93730755	4655	4655	4655	4655	0
29	20240221	181500	93730755	4655	4655	4655	4655	0
30	20240221	181400	93730755	4655	4655	4655	4655	0
31	20240221	181300	93730755	4655	4655	4655	4655	0
32	20240221	181200	93730755	4655	4655	4655	4655	820
33	20240221	181100	93730755	4655	4655	4655	4655	0
34	20240221	181000	93730755	4655	4655	4655	4655	0
35	20240221	180900	93730755	4655	4655	4655	4655	0
36	20240221	180800	93730755	4655	4655	4655	4655	0
37	20240221	180700	93730755	4655	4655	4655	4655	0
38	20240221	180600	93730755	4655	4655	4655	4655	0
39	20240221	180500	93730755	4655	4655	4655	4655	0
40	20240221	180400	93730755	4655	4655	4655	4655	0
41	20240221	180300	93730755	4655	4655	4655	4655	0
42	20240221	180200	93730755	4655	4655	4655	4655	0
43	20240221	180100	93730755	4655	4655	4655	4655	0
44	20240221	180000	93730755	4655	4655	4655	4655	0
45	20240221	175900	93730755	4655	4655	4655	4655	0
46	20240221	175800	93730755	4655	4655	4655	4655	0
47	20240221	175700	93730755	4655	4655	4655	4655	0
48	20240221	175600	93730755	4655	4655	4655	4655	0
49	20240221	175500	93730755	4655	4655	4655	4655	0
50	20240221	175400	93730755	4655	4655	4655	4655	0
51	20240221	175300	93730755	4655	4655	4655	4655	0
52	20240221	175200	93730755	4655	4655	4655	4655	0
53	20240221	175100	93730755	4655	4655	4655	4655	0
54	20240221	175000	93730755	4655	4655	4655	4655	0
55	20240221	174900	93730755	4655	4655	4655	4655	0
56	20240221	174800	93730755	4655	4655	4655	4655	0
57	20240221	174700	93730755	4655	4655	4655	4655	0
58	20240221	174600	93730755	4655	4655	4655	4655	0
59	20240221	174500	93730755	4655	4655	4655	4655	0
60	20240221	174400	93730755	4655	4655	4655	4655	0
61	20240221	174300	93730755	4655	4655	4655	4655	0
62	20240221	174200	93730755	4655	4655	4655	4655	820
63	20240221	174100	93730755	4655	4655	4655	4655	0
64	20240221	174000	93730755	4655	4655	4655	4655	0
65	20240221	173900	93730755	4655	4655	4655	4655	0
66	20240221	173800	93730755	4655	4655	4655	4655	0
67	20240221	173700	93730755	4655	4655	4655	4655	0
68	20240221	173600	93730755	4655	4655	4655	4655	0
69	20240221	173500	93730755	4655	4655	4655	4655	0
70	20240221	173400	93730755	4655	4655	4655	4655	0
71	20240221	173300	93730755	4655	4655	4655	4655	0
72	20240221	173200	93730755	4655	4655	4655	4655	0
73	20240221	173100	93730755	4655	4655	4655	4655	0
74	20240221	173000	93730755	4655	4655	4655	4655	0
75	20240221	172900	93730755	4655	4655	4655	4655	0
76	20240221	172800	93730755	4655	4655	4655	4655	0
77	20240221	172700	93730755	4655	4655	4655	4655	0
78	20240221	172600	93730755	4655	4655	4655	4655	0
79	20240221	172500	93730755	4655	4655	4655	4655	0
80	20240221	172400	93730755	4655	4655	4655	4655	0
81	20240221	172300	93730755	4655	4655	4655	4655	0
82	20240221	172200	93730755	4655	4655	4655	4655	0
83	20240221	172100	93730755	4655	4655	4655	4655	0
84	20240221	172000	93730755	4655	4655	4655	4655	0
85	20240221	171900	93730755	4655	4655	4655	4655	0
86	20240221	171800	93730755	4655	4655	4655	4655	0
87	20240221	171700	93730755	4655	4655	4655	4655	0
88	20240221	171600	93730755	4655	4655	4655	4655	0
89	20240221	171500	93730755	4655	4655	4655	4655	0
90	20240221	171400	93730755	4655	4655	4655	4655	0
91	20240221	171300	93730755	4655	4655	4655	4655	0
92	20240221	171200	93730755	4655	4655	4655	4655	820
93	20240221	171100	93730755	4655	4655	4655	4655	0
94	20240221	171000	93730755	4655	4655	4655	4655	0
95	20240221	170900	93730755	4655	4655	4655	4655	0
96	20240221	170800	93730755	4655	4655	4655	4655	0
97	20240221	170700	93730755	4655	4655	4655	4655	0
98	20240221	170600	93730755	4655	4655	4655	4655	0
99	20240221	170500	93730755	4655	4655	4655	4655	0
100	20240221	170400	93730755	4655	4655	4655	4655	0
101	20240221	170300	93730755	4655	4655	4655	4655	0
102	20240221	170200	93730755	4655	4655	4655	4655	0
103	20240221	170100	93730755	4655	4655	4655	4655	0
104	20240221	170000	93730755	4655	4655	4655	4655	0
105	20240221	165900	93730755	4655	4655	4655	4655	0
106	20240221	165800	93730755	4655	4655	4655	4655	0
107	20240221	165700	93730755	4655	4655	4655	4655	0
108	20240221	165600	93730755	4655	4655	4655	4655	0
109	20240221	165500	93730755	4655	4655	4655	4655	0
110	20240221	165400	93730755	4655	4655	4655	4655	0
111	20240221	165300	93730755	4655	4655	4655	4655	0
112	20240221	165200	93730755	4655	4655	4655	4655	0
113	20240221	165100	93730755	4655	4655	4655	4655	0
114	20240221	165000	93730755	4655	4655	4655	4655	0
115	20240221	164900	93730755	4655	4655	4655	4655	0
116	20240221	164800	93730755	4655	4655	4655	4655	0
117	20240221	164700	93730755	4655	4655	4655	4655	0
118	20240221	164600	93730755	4655	4655	4655	4655	0
119	20240221	164500	93730755	4655	4655	4655	4655	0
120	20240221	164400	93730755	4655	4655	4655	4655	0
121	20240221	164300	93730755	4655	4655	4655	4655	0
122	20240221	164200	93730755	4655	4655	4655	4655	820
123	20240221	164100	93730755	4655	4655	4655	4655	0
124	20240221	164000	93730755	4655	4655	4655	4655	0
125	20240221	163900	93730755	4655	4655	4655	4655	0
126	20240221	163800	93730755	4655	4655	4655	4655	0
127	20240221	163700	93730755	4655	4655	4655	4655	0
128	20240221	163600	93730755	4655	4655	4655	4655	0
129	20240221	163500	93730755	4655	4655	4655	4655	0
130	20240221	163400	93730755	4655	4655	4655	4655	0
131	20240221	163300	93730755	4655	4655	4655	4655	0
132	20240221	163200	93730755	4655	4655	4655	4655	0
133	20240221	163100	93730755	4655	4655	4655	4655	0
134	20240221	163000	93730755	4655	4655	4655	4655	0
135	20240221	162900	93730755	4655	4655	4655	4655	0
136	20240221	162800	93730755	4655	4655	4655	4655	0
137	20240221	162700	93730755	4655	4655	4655	4655	0
138	20240221	162600	93730755	4655	4655	4655	4655	0
139	20240221	162500	93730755	4655	4655	4655	4655	0
140	20240221	162400	93730755	4655	4655	4655	4655	0
141	20240221	162300	93730755	4655	4655	4655	4655	0
142	20240221	162200	93730755	4655	4655	4655	4655	0
143	20240221	162100	93730755	4655	4655	4655	4655	0
144	20240221	162000	93730755	4655	4655	4655	4655	0
145	20240221	161900	93730755	4655	4655	4655	4655	0
146	20240221	161800	93730755	4655	4655	4655	4655	0
147	20240221	161700	93730755	4655	4655	4655	4655	0
148	20240221	161600	93730755	4655	4655	4655	4655	0
149	20240221	161500	93730755	4655	4655	4655	4655	0
150	20240221	161400	93730755	4655	4655	4655	4655	0
151	20240221	161300	93730755	4655	4655	4655	4655	0
152	20240221	161200	93730755	4655	4655	4655	4655	820
153	20240221	161100	93730755	4655	4655	4655	4655	0
154	20240221	161000	93730755	4655	4655	4655	4655	0
155	20240221	160900	93730755	4655	4655	4655	4655	0
156	20240221	160800	93730755	4655	4655	4655	4655	0
157	20240221	160700	93730755	4655	4655	4655	4655	0
158	20240221	160600	93730755	4655	4655	4655	4655	0
159	20240221	160500	93730755	4655	4655	4655	4655	0
160	20240221	160400	93730755	4655	4655	4655	4655	0
161	20240221	160300	93730755	4655	4655	4655	4655	0
162	20240221	160200	93730755	4655	4655	4655	4655	0
163	20240221	160100	93730755	4655	4655	4655	4655	0
164	20240221	160000	93730755	4655	4655	4655	4655	0
165	20240221	155900	93730755	4655	4655	4655	4655	0
166	20240221	155800	93730755	4655	4655	4655	4655	0
167	20240221	155700	93730755	4655	4655	4655	4655	0
168	20240221	155600	93730755	4655	4655	4655	4655	0
169	20240221	155500	93730755	4655	4655	4655	4655	0
170	20240221	155400	93730755	4655	4655	4655	4655	0
171	20240221	155300	93730755	4655	4655	4655	4655	0
172	20240221	155200	93730755	4655	4655	4655	4655	0
173	20240221	155100	93730755	4655	4655	4655	4655	0
174	20240221	155000	93730755	4655	4655	4655	4655	0
175	20240221	154900	93730755	4655	4655	4655	4655	0
176	20240221	154800	93730755	4655	4655	4655	4655	0
177	20240221	154700	93730755	4655	4655	4655	4655	0
178	20240221	154600	93730755	4655	4655	4655	4655	0
179	20240221	154500	93730755	4655	4655	4655	4655	0
180	20240221	154400	93730755	4655	4655	4655	4655	0
181	20240221	154300	93730755	4655	4655	4655	4655	0
182	20240221	154200	93730755	4655	4655	4655	4655	820
183	20240221	154100	93730755	4655	4655	4655	4655	0
184	20240221	154000	93730755	4655	4655	4655	4655	0
185	20240221	153900	93730755	4655	4655	4655	4655	0
186	20240221	153800	93730755	4655	4655	4655	4655	0
187	20240221	153700	93730755	4655	4655	4655	4655	0
188	20240221	153600	93730755	4655	4655	4655	4655	0
189	20240221	153500	93730755	4655	4655	4655	4655	0
190	20240221	153400	93730755	4655	4655	4655	4655	0
191	20240221	153300	93730755	4655	4655	4655	4655	0
192	20240221	153200	93730755	4655	4655	4655	4655	0
193	20240221	153100	93730755	4655	4655	4655	4655	0
194	20240221	153000	93730755	4655	4655	4655	4655	820
195	20240221	152900	89913655	4635	4635	4635	4635	0
196	20240221	152800	89913655	4635	4635	4635	4635	0
197	20240221	152700	89913655	4635	4635	4635	4635	0
198	20240221	152600	89913655	4635	4635	4635	4635	0
199	20240221	152500	89913655	4635	4635	4635	4635	0
200	20240221	152400	89913655	4635	4635	4635	4635	0
201	20240221	152300	89913655	4635	4635	4635	4635	0
202	20240221	152200	89913655	4635	4635	4635	4635	0
203	20240221	152100	89913655	4635	4635	4635	4635	0
204	20240221	152000	89913655	4635	4635	4635	4635	0
205	20240221	151900	89913655	4635	4635	4635	4635	0
206	20240221	151800	89913655	4635	4635	4635	4635	0
207	20240221	151700	89913655	4635	4635	4635	4635	0
208	20240221	151600	89913655	4635	4635	4635	4635	0
209	20240221	151500	89913655	4635	4635	4635	4635	0
210	20240221	151400	89913655	4635	4635	4635	4635	0
211	20240221	151300	89913655	4635	4635	4635	4635	10
212	20240221	151200	89867305	4635	4635	4635	4635	0
213	20240221	151100	89867305	4635	4635	4635	4635	0
214	20240221	151000	89867305	4635	4630	4635	4630	51
215	20240221	150900	89631170	4630	4630	4630	4595	441
216	20240221	150800	87604400	4630	4630	4630	4630	5
217	20240221	150700	87581250	4630	4630	4630	4630	5
218	20240221	150600	87558100	4630	4630	4630	4630	82
219	20240221	150500	87178440	4635	4635	4635	4635	0
220	20240221	150400	87178440	4635	4635	4635	4635	0
221	20240221	150300	87178440	4635	4635	4635	4635	0
222	20240221	150200	87178440	4635	4635	4635	4635	0
223	20240221	150100	87178440	4635	4635	4635	4635	0
224	20240221	150000	87178440	4635	4635	4635	4635	0
225	20240221	145900	87178440	4635	4635	4635	4635	0
226	20240221	145800	87178440	4635	4635	4635	4635	0
227	20240221	145700	87178440	4635	4635	4635	4635	0
228	20240221	145600	87178440	4635	4635	4635	4635	0
229	20240221	145500	87178440	4635	4635	4635	4635	0
230	20240221	145400	87178440	4635	4635	4635	4635	0
231	20240221	145300	87178440	4635	4635	4635	4635	0
232	20240221	145200	87178440	4635	4610	4635	4610	973
233	20240221	145100	82681835	4655	4655	4655	4655	0
234	20240221	145000	82681835	4655	4655	4655	4655	0
235	20240221	144900	82681835	4655	4655	4655	4655	0
236	20240221	144800	82681835	4655	4655	4655	4655	0
237	20240221	144700	82681835	4655	4610	4655	4610	511
238	20240221	144600	80312035	4615	4615	4615	4615	572
239	20240221	144500	77672255	4615	4615	4615	4615	0
240	20240221	144400	77672255	4615	4615	4615	4610	639
241	20240221	144300	74723510	4615	4615	4615	4615	0
242	20240221	144200	74723510	4615	4615	4615	4615	0
243	20240221	144100	74723510	4615	4615	4615	4615	0
244	20240221	144000	74723510	4615	4615	4615	4615	0
245	20240221	143900	74723510	4615	4615	4615	4615	0
246	20240221	143800	74723510	4615	4615	4615	4615	4
247	20240221	143700	74705050	4615	4615	4615	4615	0
248	20240221	143600	74705050	4615	4625	4625	4615	408
249	20240221	143500	72819835	4660	4660	4660	4660	0
250	20240221	143400	72819835	4660	4660	4660	4660	0
251	20240221	143300	72819835	4660	4660	4660	4660	0
252	20240221	143200	72819835	4660	4660	4660	4660	0
253	20240221	143100	72819835	4660	4635	4660	4635	42
254	20240221	143000	72624140	4660	4660	4660	4660	0
255	20240221	142900	72624140	4660	4660	4660	4660	0
256	20240221	142800	72624140	4660	4660	4660	4660	0
257	20240221	142700	72624140	4660	4660	4660	4660	0
258	20240221	142600	72624140	4660	4635	4660	4635	2
259	20240221	142500	72614845	4665	4665	4665	4665	0
260	20240221	142400	72614845	4665	4665	4665	4665	0
261	20240221	142300	72614845	4665	4665	4665	4665	0
262	20240221	142200	72614845	4665	4665	4665	4665	0
263	20240221	142100	72614845	4665	4665	4665	4665	0
264	20240221	142000	72614845	4665	4665	4665	4665	0
265	20240221	141900	72614845	4665	4665	4665	4665	0
266	20240221	141800	72614845	4665	4665	4665	4665	0
267	20240221	141700	72614845	4665	4665	4665	4665	0
268	20240221	141600	72614845	4665	4665	4665	4665	0
269	20240221	141500	72614845	4665	4665	4665	4665	0
270	20240221	141400	72614845	4665	4665	4665	4665	0
271	20240221	141300	72614845	4665	4665	4665	4665	0
272	20240221	141200	72614845	4665	4665	4665	4665	0
273	20240221	141100	72614845	4665	4665	4665	4665	0
274	20240221	141000	72614845	4665	4635	4665	4635	2
275	20240221	140900	72605545	4620	4620	4620	4620	0
276	20240221	140800	72605545	4620	4630	4630	4620	118
277	20240221	140700	72060115	4670	4670	4670	4670	0
278	20240221	140600	72060115	4670	4670	4670	4670	0
279	20240221	140500	72060115	4670	4670	4670	4670	0
280	20240221	140400	72060115	4670	4670	4670	4670	0
281	20240221	140300	72060115	4670	4670	4670	4670	0
282	20240221	140200	72060115	4670	4670	4670	4670	0
283	20240221	140100	72060115	4670	4670	4670	4670	0
284	20240221	140000	72060115	4670	4670	4670	4670	0
285	20240221	135900	72060115	4670	4640	4670	4640	24
286	20240221	135800	71948440	4670	4670	4670	4670	0
287	20240221	135700	71948440	4670	4670	4670	4670	0
288	20240221	135600	71948440	4670	4670	4670	4670	0
289	20240221	135500	71948440	4670	4670	4670	4670	0
290	20240221	135400	71948440	4670	4670	4670	4670	0
291	20240221	135300	71948440	4670	4670	4670	4670	0
292	20240221	135200	71948440	4670	4670	4670	4670	0
293	20240221	135100	71948440	4670	4635	4670	4635	5
294	20240221	135000	71925135	4665	4635	4665	4635	2
295	20240221	134900	71915835	4625	4625	4625	4625	0
296	20240221	134800	71915835	4625	4625	4625	4625	0
297	20240221	134700	71915835	4625	4625	4625	4625	0
298	20240221	134600	71915835	4625	4630	4630	4625	8
299	20240221	134500	71878825	4670	4670	4670	4670	0
300	20240221	134400	71878825	4670	4670	4670	4670	0
301	20240221	134300	71878825	4670	4670	4670	4670	0
302	20240221	134200	71878825	4670	4670	4670	4670	0
303	20240221	134100	71878825	4670	4670	4670	4670	0
304	20240221	134000	71878825	4670	4670	4670	4670	0
305	20240221	133900	71878825	4670	4670	4670	4670	0
306	20240221	133800	71878825	4670	4670	4670	4670	0
307	20240221	133700	71878825	4670	4670	4670	4670	0
308	20240221	133600	71878825	4670	4670	4670	4670	0
309	20240221	133500	71878825	4670	4670	4670	4670	0
310	20240221	133400	71878825	4670	4670	4670	4670	0
311	20240221	133300	71878825	4670	4640	4670	4640	11
312	20240221	133200	71827675	4650	4650	4650	4650	0
313	20240221	133100	71827675	4650	4650	4650	4650	0
314	20240221	133000	71827675	4650	4650	4650	4650	0
315	20240221	132900	71827675	4650	4650	4650	4650	0
316	20240221	132800	71827675	4650	4635	4650	4635	630
317	20240221	132700	68905075	4640	4640	4640	4640	0
318	20240221	132600	68905075	4640	4640	4640	4640	0
319	20240221	132500	68905075	4640	4640	4640	4640	0
320	20240221	132400	68905075	4640	4640	4640	4640	0
321	20240221	132300	68905075	4640	4640	4640	4640	0
322	20240221	132200	68905075	4640	4640	4640	4640	0
323	20240221	132100	68905075	4640	4640	4640	4640	0
324	20240221	132000	68905075	4640	4640	4640	4640	0
325	20240221	131900	68905075	4640	4640	4640	4640	0
326	20240221	131800	68905075	4640	4640	4640	4640	0
327	20240221	131700	68905075	4640	4640	4640	4640	0
328	20240221	131600	68905075	4640	4640	4640	4640	0
329	20240221	131500	68905075	4640	4640	4640	4640	0
330	20240221	131400	68905075	4640	4640	4640	4640	0
331	20240221	131300	68905075	4640	4655	4655	4640	521
332	20240221	131200	66482440	4675	4675	4675	4675	0
333	20240221	131100	66482440	4675	4675	4675	4675	0
334	20240221	131000	66482440	4675	4645	4675	4645	508
335	20240221	130900	64119295	4640	4640	4640	4635	1371
336	20240221	130800	57760230	4650	4650	4650	4650	0
337	20240221	130700	57760230	4650	4650	4650	4650	0
338	20240221	130600	57760230	4650	4650	4650	4650	0
339	20240221	130500	57760230	4650	4650	4650	4650	0
340	20240221	130400	57760230	4650	4650	4650	4650	0
341	20240221	130300	57760230	4650	4650	4650	4650	0
342	20240221	130200	57760230	4650	4650	4650	4650	0
343	20240221	130100	57760230	4650	4650	4650	4650	0
344	20240221	130000	57760230	4650	4650	4650	4650	0
345	20240221	125900	57760230	4650	4650	4650	4650	0
346	20240221	125800	57760230	4650	4650	4650	4650	0
347	20240221	125700	57760230	4650	4650	4650	4650	0
348	20240221	125600	57760230	4650	4650	4650	4650	0
349	20240221	125500	57760230	4650	4650	4650	4650	0
350	20240221	125400	57760230	4650	4650	4650	4650	50
351	20240221	125300	57527730	4675	4675	4675	4675	0
352	20240221	125200	57527730	4675	4635	4675	4635	873
353	20240221	125100	53475225	4625	4625	4625	4625	0
354	20240221	125000	53475225	4625	4625	4625	4625	0
355	20240221	124900	53475225	4625	4640	4640	4625	536
356	20240221	124800	50990625	4640	4640	4640	4640	0
357	20240221	124700	50990625	4640	4640	4640	4640	12
358	20240221	124600	50934945	4640	4640	4640	4640	12
359	20240221	124500	50879265	4680	4640	4680	4640	320
360	20240221	124400	49391425	4640	4640	4640	4640	0
361	20240221	124300	49391425	4640	4640	4640	4640	0
362	20240221	124200	49391425	4640	4640	4640	4640	0
363	20240221	124100	49391425	4640	4640	4640	4640	0
364	20240221	124000	49391425	4640	4640	4640	4640	0
365	20240221	123900	49391425	4640	4640	4640	4640	0
366	20240221	123800	49391425	4640	4640	4640	4640	0
367	20240221	123700	49391425	4640	4640	4640	4640	0
368	20240221	123600	49391425	4640	4640	4640	4640	0
369	20240221	123500	49391425	4640	4640	4640	4640	1
370	20240221	123400	49386785	4640	4640	4640	4640	1
371	20240221	123300	49382145	4640	4640	4640	4640	1
372	20240221	123200	49377505	4675	4640	4675	4640	3
373	20240221	123100	49363550	4675	4675	4675	4675	0
374	20240221	123000	49363550	4675	4675	4675	4675	0
375	20240221	122900	49363550	4675	4645	4675	4645	2
376	20240221	122800	49354230	4640	4640	4640	4640	11
377	20240221	122700	49303190	4630	4630	4630	4630	0
378	20240221	122600	49303190	4630	4630	4630	4630	0
379	20240221	122500	49303190	4630	4630	4630	4630	12
380	20240221	122400	49247630	4675	4635	4675	4630	200
381	20240221	122300	48315195	4670	4630	4670	4630	300
382	20240221	122200	46920245	4620	4625	4625	4620	447
383	20240221	122100	44854820	4630	4630	4630	4630	0
384	20240221	122000	44854820	4630	4630	4630	4630	47
385	20240221	121900	44637210	4630	4625	4680	4625	501
386	20240221	121800	42319395	4680	4680	4680	4665	600
387	20240221	121700	39516285	4680	4625	4680	4625	146
388	20240221	121600	38833795	4620	4620	4620	4620	0
389	20240221	121500	38833795	4620	4620	4620	4620	0
390	20240221	121400	38833795	4620	4620	4620	4620	0
391	20240221	121300	38833795	4620	4620	4620	4620	0
392	20240221	121200	38833795	4620	4620	4620	4620	0
393	20240221	121100	38833795	4620	4630	4630	4620	60
394	20240221	121000	38556545	4630	4615	4685	4615	1504
395	20240221	120900	31552635	4605	4605	4605	4605	0
396	20240221	120800	31552635	4605	4605	4605	4605	0
397	20240221	120700	31552635	4605	4605	4605	4605	0
398	20240221	120600	31552635	4605	4605	4605	4605	0
399	20240221	120500	31552635	4605	4605	4605	4605	0
400	20240221	120400	31552635	4605	4605	4605	4605	0
401	20240221	120300	31552635	4605	4605	4605	4605	0
402	20240221	120200	31552635	4605	4610	4610	4605	404
403	20240221	120100	29692095	4620	4620	4620	4620	0
404	20240221	120000	29692095	4620	4620	4620	4620	0
405	20240221	115900	29692095	4620	4620	4620	4620	0
406	20240221	115800	29692095	4620	4620	4620	4620	0
407	20240221	115700	29692095	4620	4620	4620	4620	0
408	20240221	115600	29692095	4620	4620	4620	4620	0
409	20240221	115500	29692095	4620	4620	4620	4620	0
410	20240221	115400	29692095	4620	4620	4620	4620	0
411	20240221	115300	29692095	4620	4620	4620	4620	0
412	20240221	115200	29692095	4620	4620	4620	4620	1
413	20240221	115100	29687475	4620	4620	4620	4620	0
414	20240221	115000	29687475	4620	4620	4620	4620	0
415	20240221	114900	29687475	4620	4620	4620	4620	1
416	20240221	114800	29682855	4610	4610	4610	4610	0
417	20240221	114700	29682855	4610	4610	4610	4610	0
418	20240221	114600	29682855	4610	4610	4610	4610	0
419	20240221	114500	29682855	4610	4610	4610	4610	0
420	20240221	114400	29682855	4610	4610	4610	4610	0
421	20240221	114300	29682855	4610	4610	4610	4610	0
422	20240221	114200	29682855	4610	4610	4610	4610	0
423	20240221	114100	29682855	4610	4610	4610	4610	0
424	20240221	114000	29682855	4610	4610	4610	4610	1
425	20240221	113900	29678245	4610	4610	4610	4610	1
426	20240221	113800	29673635	4610	4610	4645	4610	38
427	20240221	113700	29497760	4645	4645	4645	4645	0
428	20240221	113600	29497760	4645	4645	4645	4645	0
429	20240221	113500	29497760	4645	4645	4645	4645	0
430	20240221	113400	29497760	4645	4620	4645	4620	2
431	20240221	113300	29488495	4645	4645	4645	4645	0
432	20240221	113200	29488495	4645	4645	4645	4645	0
433	20240221	113100	29488495	4645	4620	4645	4620	2
434	20240221	113000	29479230	4620	4620	4620	4620	0
435	20240221	112900	29479230	4620	4620	4620	4620	0
436	20240221	112800	29479230	4620	4620	4620	4620	0
437	20240221	112700	29479230	4620	4620	4620	4620	1
438	20240221	112600	29474610	4620	4620	4620	4620	2
439	20240221	112500	29465370	4620	4620	4620	4620	4
440	20240221	112400	29446890	4605	4605	4605	4605	0
441	20240221	112300	29446890	4605	4605	4605	4605	11
442	20240221	112200	29396235	4620	4620	4620	4620	0
443	20240221	112100	29396235	4620	4620	4620	4620	0
444	20240221	112000	29396235	4620	4620	4620	4620	0
445	20240221	111900	29396235	4620	4620	4620	4620	0
446	20240221	111800	29396235	4620	4615	4620	4615	2
447	20240221	111700	29387000	4610	4610	4610	4610	0
448	20240221	111600	29387000	4610	4610	4610	4610	0
449	20240221	111500	29387000	4610	4610	4610	4610	10
450	20240221	111400	29340900	4620	4620	4620	4620	0
451	20240221	111300	29340900	4620	4620	4620	4620	0
452	20240221	111200	29340900	4620	4620	4620	4620	0
453	20240221	111100	29340900	4620	4620	4620	4620	0
454	20240221	111000	29340900	4620	4620	4620	4620	0
455	20240221	110900	29340900	4620	4620	4620	4620	0
456	20240221	110800	29340900	4620	4620	4620	4620	0
457	20240221	110700	29340900	4620	4620	4620	4620	0
458	20240221	110600	29340900	4620	4620	4620	4620	0
459	20240221	110500	29340900	4620	4620	4620	4620	23
460	20240221	110400	29234640	4620	4620	4620	4620	0
461	20240221	110300	29234640	4620	4620	4620	4620	0
462	20240221	110200	29234640	4620	4620	4620	4620	0
463	20240221	110100	29234640	4620	4620	4620	4620	0
464	20240221	110000	29234640	4620	4620	4620	4620	0
465	20240221	105900	29234640	4620	4620	4620	4620	0
466	20240221	105800	29234640	4620	4620	4620	4620	490
467	20240221	105700	26970840	4620	4620	4620	4620	0
468	20240221	105600	26970840	4620	4620	4620	4620	0
469	20240221	105500	26970840	4620	4620	4620	4620	0
470	20240221	105400	26970840	4620	4620	4620	4620	0
471	20240221	105300	26970840	4620	4620	4620	4620	0
472	20240221	105200	26970840	4620	4620	4620	4620	0
473	20240221	105100	26970840	4620	4620	4620	4620	0
474	20240221	105000	26970840	4620	4620	4620	4620	0
475	20240221	104900	26970840	4620	4620	4620	4620	0
476	20240221	104800	26970840	4620	4620	4620	4620	9
477	20240221	104700	26929260	4625	4625	4625	4625	0
478	20240221	104600	26929260	4625	4625	4625	4625	0
479	20240221	104500	26929260	4625	4625	4625	4625	112
480	20240221	104400	26411260	4625	4625	4625	4625	0
481	20240221	104300	26411260	4625	4625	4625	4625	1
482	20240221	104200	26406635	4625	4625	4625	4625	1
483	20240221	104100	26402010	4620	4620	4620	4620	0
484	20240221	104000	26402010	4620	4620	4620	4620	0
485	20240221	103900	26402010	4620	4620	4620	4620	1
486	20240221	103800	26397390	4620	4620	4620	4620	1
487	20240221	103700	26392770	4610	4610	4610	4610	0
488	20240221	103600	26392770	4610	4610	4610	4610	0
489	20240221	103500	26392770	4610	4610	4610	4610	0
490	20240221	103400	26392770	4610	4605	4610	4605	6
491	20240221	103300	26365120	4595	4610	4650	4580	1930
492	20240221	103200	17489015	4615	4625	4625	4615	539
493	20240221	103100	14996330	4635	4635	4635	4635	0
494	20240221	103000	14996330	4635	4635	4635	4635	1
495	20240221	102900	14991695	4630	4630	4630	4630	0
496	20240221	102800	14991695	4630	4630	4630	4625	19
497	20240221	102700	14903730	4630	4630	4630	4630	0
498	20240221	102600	14903730	4630	4630	4630	4630	19
499	20240221	102500	14815760	4625	4625	4625	4625	0
500	20240221	102400	14815760	4625	4625	4625	4625	0
501	20240221	102300	14815760	4625	4625	4625	4625	0
502	20240221	102200	14815760	4625	4625	4625	4625	1
503	20240221	102100	14811135	4625	4625	4625	4625	20
504	20240221	102000	14718635	4625	4625	4625	4625	20
505	20240221	101900	14626135	4625	4615	4625	4615	549
506	20240221	101800	12087030	4625	4615	4625	4615	20
507	20240221	101700	11994720	4620	4615	4620	4615	45
508	20240221	101600	11786910	4620	4630	4630	4620	500
509	20240221	101500	9476555	4640	4640	4640	4640	0
510	20240221	101400	9476555	4640	4640	4640	4640	2
511	20240221	101300	9467275	4640	4640	4640	4640	1
512	20240221	101200	9462635	4660	4640	4660	4640	5
513	20240221	101100	9439415	4640	4640	4640	4640	2
514	20240221	101000	9430135	4640	4640	4640	4640	1
515	20240221	100900	9425495	4640	4640	4640	4640	1
516	20240221	100800	9420855	4640	4640	4640	4640	1
517	20240221	100700	9416215	4630	4630	4630	4630	0
518	20240221	100600	9416215	4630	4630	4630	4630	1
519	20240221	100500	9411585	4640	4640	4640	4640	0
520	20240221	100400	9411585	4640	4640	4640	4640	0
521	20240221	100300	9411585	4640	4640	4640	4640	0
522	20240221	100200	9411585	4640	4640	4640	4640	0
523	20240221	100100	9411585	4640	4640	4640	4640	0
524	20240221	100000	9411585	4640	4640	4640	4640	0
525	20240221	095900	9411585	4640	4640	4640	4640	0
526	20240221	095800	9411585	4640	4640	4640	4640	0
527	20240221	095700	9411585	4640	4640	4640	4640	0
528	20240221	095600	9411585	4640	4640	4640	4640	1
529	20240221	095500	9406945	4640	4640	4640	4640	11
530	20240221	095400	9355905	4640	4640	4640	4640	0
531	20240221	095300	9355905	4640	4640	4640	4640	0
532	20240221	095200	9355905	4640	4640	4640	4640	0
533	20240221	095100	9355905	4640	4640	4640	4640	0
534	20240221	095000	9355905	4640	4640	4640	4640	0
535	20240221	094900	9355905	4640	4640	4640	4640	0
536	20240221	094800	9355905	4640	4640	4640	4640	0
537	20240221	094700	9355905	4640	4640	4640	4640	0
538	20240221	094600	9355905	4640	4640	4640	4640	0
539	20240221	094500	9355905	4640	4640	4640	4640	0
540	20240221	094400	9355905	4640	4635	4640	4635	4
541	20240221	094300	9337355	4640	4635	4640	4635	25
542	20240221	094200	9221425	4635	4645	4660	4635	30
543	20240221	094100	9082195	4640	4650	4650	4640	323
544	20240221	094000	7583095	4650	4650	4650	4650	0
545	20240221	093900	7583095	4650	4650	4650	4650	0
546	20240221	093800	7583095	4650	4650	4650	4650	1
547	20240221	093700	7578445	4675	4650	4675	4650	6
548	20240221	093600	7550455	4675	4665	4675	4665	40
549	20240221	093500	7363495	4645	4645	4645	4645	5
550	20240221	093400	7340270	4645	4645	4645	4645	79
551	20240221	093300	6973315	4640	4640	4640	4640	0
552	20240221	093200	6973315	4640	4640	4640	4640	0
553	20240221	093100	6973315	4640	4640	4640	4640	0
554	20240221	093000	6973315	4640	4640	4640	4640	0
555	20240221	092900	6973315	4640	4640	4640	4640	0
556	20240221	092800	6973315	4640	4640	4640	4640	0
557	20240221	092700	6973315	4640	4640	4640	4640	0
558	20240221	092600	6973315	4640	4640	4640	4640	0
559	20240221	092500	6973315	4640	4640	4640	4640	13
560	20240221	092400	6912995	4635	4640	4640	4635	13
561	20240221	092300	6852690	4635	4635	4635	4635	13
562	20240221	092200	6792435	4635	4635	4635	4635	5
563	20240221	092100	6769260	4635	4645	4645	4620	624
564	20240221	092000	3883215	4645	4645	4645	4645	5
565	20240221	091900	3859990	4645	4645	4645	4645	7
566	20240221	091800	3827475	4645	4635	4645	4635	4
567	20240221	091700	3808905	4635	4635	4635	4635	5
568	20240221	091600	3785730	4680	4630	4680	4625	163
569	20240221	091500	3031120	4620	4620	4620	4620	0
570	20240221	091400	3031120	4620	4620	4620	4620	0
571	20240221	091300	3031120	4620	4620	4620	4620	20
572	20240221	091200	2938720	4620	4620	4620	4620	3
573	20240221	091100	2924860	4620	4620	4620	4620	0
574	20240221	091000	2924860	4620	4620	4620	4620	100
575	20240221	090900	2462860	4620	4625	4625	4620	82
576	20240221	090800	2084000	4620	4620	4620	4620	0
577	20240221	090700	2084000	4620	4620	4620	4620	0
578	20240221	090600	2084000	4620	4620	4620	4620	340
579	20240221	090500	513200	4620	4635	4635	4620	63
580	20240221	090400	221840	4720	4720	4720	4720	0
581	20240221	090300	221840	4720	4720	4720	4720	0
582	20240221	090200	221840	4720	4720	4720	4720	0
583	20240221	090100	221840	4720	4720	4720	4720	0
584	20240221	090000	221840	4720	4720	4720	4720	47