KissMeData/004590/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	184300	131521210	4080	4080	4080	4080	230
3	20240214	184200	131521210	4080	4080	4080	4080	0
4	20240214	184100	131521210	4080	4080	4080	4080	0
5	20240214	184000	131521210	4080	4080	4080	4080	0
6	20240214	183900	131521210	4080	4080	4080	4080	0
7	20240214	183800	131521210	4080	4080	4080	4080	0
8	20240214	183700	131521210	4080	4080	4080	4080	0
9	20240214	183600	131521210	4080	4080	4080	4080	0
10	20240214	183500	131521210	4080	4080	4080	4080	0
11	20240214	183400	131521210	4080	4080	4080	4080	0
12	20240214	183300	131521210	4080	4080	4080	4080	0
13	20240214	183200	131521210	4080	4080	4080	4080	0
14	20240214	183100	131521210	4080	4080	4080	4080	0
15	20240214	183000	131521210	4080	4080	4080	4080	0
16	20240214	182900	131521210	4080	4080	4080	4080	0
17	20240214	182800	131521210	4080	4080	4080	4080	0
18	20240214	182700	131521210	4080	4080	4080	4080	0
19	20240214	182600	131521210	4080	4080	4080	4080	0
20	20240214	182500	131521210	4080	4080	4080	4080	0
21	20240214	182400	131521210	4080	4080	4080	4080	0
22	20240214	182300	131521210	4080	4080	4080	4080	0
23	20240214	182200	131521210	4080	4080	4080	4080	0
24	20240214	182100	131521210	4080	4080	4080	4080	0
25	20240214	182000	131521210	4080	4080	4080	4080	0
26	20240214	181900	131521210	4080	4080	4080	4080	0
27	20240214	181800	131521210	4080	4080	4080	4080	0
28	20240214	181700	131521210	4080	4080	4080	4080	0
29	20240214	181600	131521210	4080	4080	4080	4080	0
30	20240214	181500	131521210	4080	4080	4080	4080	0
31	20240214	181400	131521210	4080	4080	4080	4080	0
32	20240214	181300	131521210	4080	4080	4080	4080	230
33	20240214	181200	131521210	4080	4080	4080	4080	0
34	20240214	181100	131521210	4080	4080	4080	4080	0
35	20240214	181000	131521210	4080	4080	4080	4080	0
36	20240214	180900	131521210	4080	4080	4080	4080	0
37	20240214	180800	131521210	4080	4080	4080	4080	0
38	20240214	180700	131521210	4080	4080	4080	4080	0
39	20240214	180600	131521210	4080	4080	4080	4080	0
40	20240214	180500	131521210	4080	4080	4080	4080	0
41	20240214	180400	131521210	4080	4080	4080	4080	0
42	20240214	180300	131521210	4080	4080	4080	4080	0
43	20240214	180200	131521210	4080	4080	4080	4080	0
44	20240214	180100	131521210	4080	4080	4080	4080	0
45	20240214	180000	131521210	4080	4080	4080	4080	0
46	20240214	175900	131521210	4080	4080	4080	4080	0
47	20240214	175800	131521210	4080	4080	4080	4080	0
48	20240214	175700	131521210	4080	4080	4080	4080	0
49	20240214	175600	131521210	4080	4080	4080	4080	0
50	20240214	175500	131521210	4080	4080	4080	4080	0
51	20240214	175400	131521210	4080	4080	4080	4080	0
52	20240214	175300	131521210	4080	4080	4080	4080	0
53	20240214	175200	131521210	4080	4080	4080	4080	0
54	20240214	175100	131521210	4080	4080	4080	4080	0
55	20240214	175000	131521210	4080	4080	4080	4080	0
56	20240214	174900	131521210	4080	4080	4080	4080	0
57	20240214	174800	131521210	4080	4080	4080	4080	0
58	20240214	174700	131521210	4080	4080	4080	4080	0
59	20240214	174600	131521210	4080	4080	4080	4080	0
60	20240214	174500	131521210	4080	4080	4080	4080	0
61	20240214	174400	131521210	4080	4080	4080	4080	0
62	20240214	174300	131521210	4080	4080	4080	4080	230
63	20240214	174200	131521210	4080	4080	4080	4080	0
64	20240214	174100	131521210	4080	4080	4080	4080	0
65	20240214	174000	131521210	4080	4080	4080	4080	0
66	20240214	173900	131521210	4080	4080	4080	4080	0
67	20240214	173800	131521210	4080	4080	4080	4080	0
68	20240214	173700	131521210	4080	4080	4080	4080	0
69	20240214	173600	131521210	4080	4080	4080	4080	0
70	20240214	173500	131521210	4080	4080	4080	4080	0
71	20240214	173400	131521210	4080	4080	4080	4080	0
72	20240214	173300	131521210	4080	4080	4080	4080	0
73	20240214	173200	131521210	4080	4080	4080	4080	0
74	20240214	173100	131521210	4080	4080	4080	4080	0
75	20240214	173000	131521210	4080	4080	4080	4080	0
76	20240214	172900	131521210	4080	4080	4080	4080	0
77	20240214	172800	131521210	4080	4080	4080	4080	0
78	20240214	172700	131521210	4080	4080	4080	4080	0
79	20240214	172600	131521210	4080	4080	4080	4080	0
80	20240214	172500	131521210	4080	4080	4080	4080	0
81	20240214	172400	131521210	4080	4080	4080	4080	0
82	20240214	172300	131521210	4080	4080	4080	4080	0
83	20240214	172200	131521210	4080	4080	4080	4080	0
84	20240214	172100	131521210	4080	4080	4080	4080	0
85	20240214	172000	131521210	4080	4080	4080	4080	0
86	20240214	171900	131521210	4080	4080	4080	4080	0
87	20240214	171800	131521210	4080	4080	4080	4080	0
88	20240214	171700	131521210	4080	4080	4080	4080	0
89	20240214	171600	131521210	4080	4080	4080	4080	0
90	20240214	171500	131521210	4080	4080	4080	4080	0
91	20240214	171400	131521210	4080	4080	4080	4080	0
92	20240214	171300	131521210	4080	4080	4080	4080	230
93	20240214	171200	131521210	4080	4080	4080	4080	0
94	20240214	171100	131521210	4080	4080	4080	4080	0
95	20240214	171000	131521210	4080	4080	4080	4080	0
96	20240214	170900	131521210	4080	4080	4080	4080	0
97	20240214	170800	131521210	4080	4080	4080	4080	0
98	20240214	170700	131521210	4080	4080	4080	4080	0
99	20240214	170600	131521210	4080	4080	4080	4080	0
100	20240214	170500	131521210	4080	4080	4080	4080	0
101	20240214	170400	131521210	4080	4080	4080	4080	0
102	20240214	170300	131521210	4080	4080	4080	4080	0
103	20240214	170200	131521210	4080	4080	4080	4080	0
104	20240214	170100	131521210	4080	4080	4080	4080	0
105	20240214	170000	131521210	4080	4080	4080	4080	0
106	20240214	165900	131521210	4080	4080	4080	4080	0
107	20240214	165800	131521210	4080	4080	4080	4080	0
108	20240214	165700	131521210	4080	4080	4080	4080	0
109	20240214	165600	131521210	4080	4080	4080	4080	0
110	20240214	165500	131521210	4080	4080	4080	4080	0
111	20240214	165400	131521210	4080	4080	4080	4080	0
112	20240214	165300	131521210	4080	4080	4080	4080	0
113	20240214	165200	131521210	4080	4080	4080	4080	0
114	20240214	165100	131521210	4080	4080	4080	4080	0
115	20240214	165000	131521210	4080	4080	4080	4080	0
116	20240214	164900	131521210	4080	4080	4080	4080	0
117	20240214	164800	131521210	4080	4080	4080	4080	0
118	20240214	164700	131521210	4080	4080	4080	4080	0
119	20240214	164600	131521210	4080	4080	4080	4080	0
120	20240214	164500	131521210	4080	4080	4080	4080	0
121	20240214	164400	131521210	4080	4080	4080	4080	0
122	20240214	164300	131521210	4080	4080	4080	4080	230
123	20240214	164200	131521210	4080	4080	4080	4080	0
124	20240214	164100	131521210	4080	4080	4080	4080	0
125	20240214	164000	131521210	4080	4080	4080	4080	0
126	20240214	163900	131521210	4080	4080	4080	4080	0
127	20240214	163800	131521210	4080	4080	4080	4080	0
128	20240214	163700	131521210	4080	4080	4080	4080	0
129	20240214	163600	131521210	4080	4080	4080	4080	0
130	20240214	163500	131521210	4080	4080	4080	4080	0
131	20240214	163400	131521210	4080	4080	4080	4080	0
132	20240214	163300	131521210	4080	4080	4080	4080	0
133	20240214	163200	131521210	4080	4080	4080	4080	0
134	20240214	163100	131521210	4080	4080	4080	4080	0
135	20240214	163000	131521210	4080	4080	4080	4080	0
136	20240214	162900	131521210	4080	4080	4080	4080	0
137	20240214	162800	131521210	4080	4080	4080	4080	0
138	20240214	162700	131521210	4080	4080	4080	4080	0
139	20240214	162600	131521210	4080	4080	4080	4080	0
140	20240214	162500	131521210	4080	4080	4080	4080	0
141	20240214	162400	131521210	4080	4080	4080	4080	0
142	20240214	162300	131521210	4080	4080	4080	4080	0
143	20240214	162200	131521210	4080	4080	4080	4080	0
144	20240214	162100	131521210	4080	4080	4080	4080	0
145	20240214	162000	131521210	4080	4080	4080	4080	0
146	20240214	161900	131521210	4080	4080	4080	4080	0
147	20240214	161800	131521210	4080	4080	4080	4080	0
148	20240214	161700	131521210	4080	4080	4080	4080	0
149	20240214	161600	131521210	4080	4080	4080	4080	0
150	20240214	161500	131521210	4080	4080	4080	4080	0
151	20240214	161400	131521210	4080	4080	4080	4080	0
152	20240214	161300	131521210	4080	4080	4080	4080	230
153	20240214	161200	131521210	4080	4080	4080	4080	0
154	20240214	161100	131521210	4080	4080	4080	4080	0
155	20240214	161000	131521210	4080	4080	4080	4080	0
156	20240214	160900	131521210	4080	4080	4080	4080	0
157	20240214	160800	131521210	4080	4080	4080	4080	0
158	20240214	160700	131521210	4080	4080	4080	4080	0
159	20240214	160600	131521210	4080	4080	4080	4080	0
160	20240214	160500	131521210	4080	4080	4080	4080	0
161	20240214	160400	131521210	4080	4080	4080	4080	0
162	20240214	160300	131521210	4080	4080	4080	4080	0
163	20240214	160200	131521210	4080	4080	4080	4080	0
164	20240214	160100	131521210	4080	4080	4080	4080	0
165	20240214	160000	131521210	4080	4080	4080	4080	0
166	20240214	155900	131521210	4080	4080	4080	4080	0
167	20240214	155800	131521210	4080	4080	4080	4080	0
168	20240214	155700	131521210	4080	4080	4080	4080	0
169	20240214	155600	131521210	4080	4080	4080	4080	0
170	20240214	155500	131521210	4080	4080	4080	4080	0
171	20240214	155400	131521210	4080	4080	4080	4080	0
172	20240214	155300	131521210	4080	4080	4080	4080	0
173	20240214	155200	131521210	4080	4080	4080	4080	0
174	20240214	155100	131521210	4080	4080	4080	4080	0
175	20240214	155000	131521210	4080	4080	4080	4080	0
176	20240214	154900	131521210	4080	4080	4080	4080	0
177	20240214	154800	131521210	4080	4080	4080	4080	0
178	20240214	154700	131521210	4080	4080	4080	4080	0
179	20240214	154600	131521210	4080	4080	4080	4080	0
180	20240214	154500	131521210	4080	4080	4080	4080	0
181	20240214	154400	131521210	4080	4080	4080	4080	0
182	20240214	154300	131521210	4080	4080	4080	4080	230
183	20240214	154200	131521210	4080	4080	4080	4080	0
184	20240214	154100	131521210	4080	4080	4080	4080	0
185	20240214	154000	131521210	4080	4080	4080	4080	0
186	20240214	153900	131521210	4080	4080	4080	4080	0
187	20240214	153800	131521210	4080	4080	4080	4080	0
188	20240214	153700	131521210	4080	4080	4080	4080	0
189	20240214	153600	131521210	4080	4080	4080	4080	0
190	20240214	153500	131521210	4080	4080	4080	4080	0
191	20240214	153400	131521210	4080	4080	4080	4080	0
192	20240214	153300	131521210	4080	4080	4080	4080	0
193	20240214	153200	131521210	4080	4080	4080	4080	0
194	20240214	153100	131521210	4080	4080	4080	4080	0
195	20240214	153000	131521210	4080	4080	4080	4080	230
196	20240214	152900	130582810	4075	4075	4075	4075	0
197	20240214	152800	130582810	4075	4075	4075	4075	0
198	20240214	152700	130582810	4075	4075	4075	4075	0
199	20240214	152600	130582810	4075	4075	4075	4075	0
200	20240214	152500	130582810	4075	4075	4075	4075	0
201	20240214	152400	130582810	4075	4075	4075	4075	0
202	20240214	152300	130582810	4075	4075	4075	4075	0
203	20240214	152200	130582810	4075	4075	4075	4075	0
204	20240214	152100	130582810	4075	4075	4075	4075	0
205	20240214	152000	130582810	4075	4075	4075	4075	0
206	20240214	151900	130582810	4075	4075	4075	4075	245
207	20240214	151800	129584435	4070	4070	4070	4070	24
208	20240214	151700	129486755	4065	4070	4070	4065	256
209	20240214	151600	128446055	4070	4070	4070	4070	0
210	20240214	151500	128446055	4070	4070	4070	4070	1
211	20240214	151400	128441985	4070	4070	4070	4070	0
212	20240214	151300	128441985	4070	4070	4070	4070	0
213	20240214	151200	128441985	4070	4070	4070	4070	6
214	20240214	151100	128417565	4080	4080	4080	4080	0
215	20240214	151000	128417565	4080	4070	4080	4070	2
216	20240214	150900	128409415	4080	4080	4080	4080	0
217	20240214	150800	128409415	4080	4075	4080	4075	3
218	20240214	150700	128397185	4055	4055	4055	4055	105
219	20240214	150600	127971410	4055	4055	4055	4055	2
220	20240214	150500	127963300	4070	4070	4070	4070	0
221	20240214	150400	127963300	4070	4070	4070	4070	1
222	20240214	150300	127959230	4080	4065	4080	4055	720
223	20240214	150200	125035995	4080	4080	4080	4080	0
224	20240214	150100	125035995	4080	4080	4080	4080	0
225	20240214	150000	125035995	4080	4080	4080	4080	0
226	20240214	145900	125035995	4080	4080	4080	4080	0
227	20240214	145800	125035995	4080	4080	4080	4080	0
228	20240214	145700	125035995	4080	4080	4080	4080	0
229	20240214	145600	125035995	4080	4080	4080	4080	0
230	20240214	145500	125035995	4080	4080	4080	4080	1
231	20240214	145400	125031915	4075	4075	4075	4075	1
232	20240214	145300	125027840	4065	4080	4080	4065	3
233	20240214	145200	125015615	4085	4085	4085	4085	0
234	20240214	145100	125015615	4085	4085	4085	4085	0
235	20240214	145000	125015615	4085	4085	4085	4085	0
236	20240214	144900	125015615	4085	4085	4085	4085	0
237	20240214	144800	125015615	4085	4085	4085	4085	0
238	20240214	144700	125015615	4085	4085	4085	4085	0
239	20240214	144600	125015615	4085	4085	4085	4085	0
240	20240214	144500	125015615	4085	4085	4085	4085	0
241	20240214	144400	125015615	4085	4085	4085	4085	0
242	20240214	144300	125015615	4085	4085	4085	4085	0
243	20240214	144200	125015615	4085	4080	4085	4080	2
244	20240214	144100	125007450	4075	4075	4075	4075	0
245	20240214	144000	125007450	4075	4075	4075	4075	1
246	20240214	143900	125003375	4085	4065	4085	4065	110
247	20240214	143800	124556125	4085	4085	4085	4085	0
248	20240214	143700	124556125	4085	4085	4085	4085	0
249	20240214	143600	124556125	4085	4080	4085	4080	1158
250	20240214	143500	119826985	4080	4080	4080	4080	40
251	20240214	143400	119663785	4060	4065	4065	4060	573
252	20240214	143300	117336905	4065	4065	4065	4065	0
253	20240214	143200	117336905	4065	4070	4070	4065	121
254	20240214	143100	116845035	4080	4080	4080	4080	0
255	20240214	143000	116845035	4080	4080	4080	4080	0
256	20240214	142900	116845035	4080	4080	4080	4080	2
257	20240214	142800	116836875	4080	4065	4080	4065	2
258	20240214	142700	116828730	4080	4080	4080	4080	0
259	20240214	142600	116828730	4080	4080	4080	4080	0
260	20240214	142500	116828730	4080	4080	4080	4080	0
261	20240214	142400	116828730	4080	4080	4080	4080	0
262	20240214	142300	116828730	4080	4080	4080	4080	0
263	20240214	142200	116828730	4080	4080	4080	4080	0
264	20240214	142100	116828730	4080	4080	4080	4080	0
265	20240214	142000	116828730	4080	4080	4080	4080	0
266	20240214	141900	116828730	4080	4080	4080	4080	0
267	20240214	141800	116828730	4080	4080	4080	4080	0
268	20240214	141700	116828730	4080	4080	4080	4080	0
269	20240214	141600	116828730	4080	4080	4080	4080	0
270	20240214	141500	116828730	4080	4080	4080	4080	0
271	20240214	141400	116828730	4080	4080	4080	4080	0
272	20240214	141300	116828730	4080	4080	4080	4080	0
273	20240214	141200	116828730	4080	4080	4080	4080	0
274	20240214	141100	116828730	4080	4080	4080	4080	1
275	20240214	141000	116824650	4070	4070	4070	4070	17
276	20240214	140900	116755460	4075	4070	4075	4070	12
277	20240214	140800	116706600	4080	4080	4080	4080	20
278	20240214	140700	116625000	4080	4080	4080	4080	0
279	20240214	140600	116625000	4080	4080	4080	4080	0
280	20240214	140500	116625000	4080	4080	4080	4080	0
281	20240214	140400	116625000	4080	4080	4080	4080	0
282	20240214	140300	116625000	4080	4065	4080	4065	28
283	20240214	140200	116511165	4070	4070	4070	4070	0
284	20240214	140100	116511165	4070	4070	4070	4070	13
285	20240214	140000	116458255	4080	4080	4080	4080	5
286	20240214	135900	116437855	4085	4085	4085	4085	0
287	20240214	135800	116437855	4085	4085	4085	4085	0
288	20240214	135700	116437855	4085	4085	4085	4085	0
289	20240214	135600	116437855	4085	4085	4085	4085	0
290	20240214	135500	116437855	4085	4085	4085	4085	0
291	20240214	135400	116437855	4085	4085	4085	4085	0
292	20240214	135300	116437855	4085	4085	4085	4085	0
293	20240214	135200	116437855	4085	4085	4085	4085	0
294	20240214	135100	116437855	4085	4085	4085	4085	0
295	20240214	135000	116437855	4085	4085	4085	4085	0
296	20240214	134900	116437855	4085	4085	4085	4085	0
297	20240214	134800	116437855	4085	4085	4085	4085	0
298	20240214	134700	116437855	4085	4085	4085	4085	0
299	20240214	134600	116437855	4085	4085	4085	4085	0
300	20240214	134500	116437855	4085	4085	4085	4085	0
301	20240214	134400	116437855	4085	4085	4085	4085	0
302	20240214	134300	116437855	4085	4085	4085	4085	0
303	20240214	134200	116437855	4085	4085	4085	4085	0
304	20240214	134100	116437855	4085	4085	4085	4085	0
305	20240214	134000	116437855	4085	4085	4085	4085	0
306	20240214	133900	116437855	4085	4085	4085	4085	0
307	20240214	133800	116437855	4085	4085	4085	4085	0
308	20240214	133700	116437855	4085	4085	4085	4085	0
309	20240214	133600	116437855	4085	4085	4085	4085	0
310	20240214	133500	116437855	4085	4085	4085	4085	0
311	20240214	133400	116437855	4085	4085	4085	4085	0
312	20240214	133300	116437855	4085	4085	4085	4085	0
313	20240214	133200	116437855	4085	4065	4085	4065	6
314	20240214	133100	116413365	4070	4075	4075	4070	123
315	20240214	133000	115912680	4090	4090	4090	4090	0
316	20240214	132900	115912680	4090	4070	4090	4070	243
317	20240214	132800	114923590	4090	4090	4090	4090	0
318	20240214	132700	114923590	4090	4090	4090	4090	1
319	20240214	132600	114919500	4065	4065	4065	4065	0
320	20240214	132500	114919500	4065	4065	4065	4065	0
321	20240214	132400	114919500	4065	4065	4065	4065	0
322	20240214	132300	114919500	4065	4065	4065	4065	0
323	20240214	132200	114919500	4065	4065	4065	4065	0
324	20240214	132100	114919500	4065	4070	4070	4065	301
325	20240214	132000	113694435	4070	4070	4070	4070	0
326	20240214	131900	113694435	4070	4070	4070	4070	1
327	20240214	131800	113690365	4095	4085	4095	4085	2457
328	20240214	131700	103639485	4085	4085	4085	4085	0
329	20240214	131600	103639485	4085	4085	4085	4085	0
330	20240214	131500	103639485	4085	4085	4085	4085	1
331	20240214	131400	103635400	4085	4085	4085	4085	0
332	20240214	131300	103635400	4085	4085	4085	4085	0
333	20240214	131200	103635400	4085	4085	4085	4085	0
334	20240214	131100	103635400	4085	4085	4085	4085	0
335	20240214	131000	103635400	4085	4085	4085	4085	164
336	20240214	130900	102965460	4085	4085	4085	4085	0
337	20240214	130800	102965460	4085	4085	4085	4085	0
338	20240214	130700	102965460	4085	4090	4090	4085	694
339	20240214	130600	100130410	4090	4070	4090	4070	1799
340	20240214	130500	92783630	4060	4060	4060	4060	0
341	20240214	130400	92783630	4060	4060	4060	4060	0
342	20240214	130300	92783630	4060	4060	4060	4060	0
343	20240214	130200	92783630	4060	4060	4060	4060	0
344	20240214	130100	92783630	4060	4060	4060	4060	0
345	20240214	130000	92783630	4060	4060	4060	4060	0
346	20240214	125900	92783630	4060	4060	4060	4060	8
347	20240214	125800	92751150	4060	4060	4060	4060	0
348	20240214	125700	92751150	4060	4060	4060	4060	0
349	20240214	125600	92751150	4060	4060	4060	4060	0
350	20240214	125500	92751150	4060	4060	4060	4060	0
351	20240214	125400	92751150	4060	4060	4060	4060	0
352	20240214	125300	92751150	4060	4060	4060	4060	0
353	20240214	125200	92751150	4060	4060	4060	4060	0
354	20240214	125100	92751150	4060	4060	4060	4060	0
355	20240214	125000	92751150	4060	4060	4060	4060	100
356	20240214	124900	92345150	4060	4060	4060	4060	0
357	20240214	124800	92345150	4060	4060	4060	4060	0
358	20240214	124700	92345150	4060	4060	4060	4060	0
359	20240214	124600	92345150	4060	4060	4060	4060	500
360	20240214	124500	90315150	4060	4060	4060	4060	0
361	20240214	124400	90315150	4060	4060	4060	4060	0
362	20240214	124300	90315150	4060	4060	4060	4060	3
363	20240214	124200	90302970	4055	4055	4055	4055	0
364	20240214	124100	90302970	4055	4055	4055	4055	0
365	20240214	124000	90302970	4055	4055	4055	4055	0
366	20240214	123900	90302970	4055	4055	4055	4055	0
367	20240214	123800	90302970	4055	4055	4055	4055	2
368	20240214	123700	90294860	4060	4060	4060	4060	0
369	20240214	123600	90294860	4060	4060	4060	4060	209
370	20240214	123500	89446320	4060	4065	4065	4060	274
371	20240214	123400	88333670	4060	4060	4060	4060	0
372	20240214	123300	88333670	4060	4060	4060	4060	0
373	20240214	123200	88333670	4060	4060	4060	4060	0
374	20240214	123100	88333670	4060	4060	4060	4060	0
375	20240214	123000	88333670	4060	4060	4060	4060	0
376	20240214	122900	88333670	4060	4060	4060	4060	0
377	20240214	122800	88333670	4060	4060	4060	4060	0
378	20240214	122700	88333670	4060	4060	4060	4060	0
379	20240214	122600	88333670	4060	4060	4060	4060	0
380	20240214	122500	88333670	4060	4060	4060	4060	0
381	20240214	122400	88333670	4060	4060	4060	4060	0
382	20240214	122300	88333670	4060	4060	4060	4060	0
383	20240214	122200	88333670	4060	4060	4060	4060	0
384	20240214	122100	88333670	4060	4060	4060	4060	0
385	20240214	122000	88333670	4060	4060	4060	4060	0
386	20240214	121900	88333670	4060	4060	4060	4060	0
387	20240214	121800	88333670	4060	4060	4060	4060	0
388	20240214	121700	88333670	4060	4060	4060	4060	0
389	20240214	121600	88333670	4060	4060	4060	4060	0
390	20240214	121500	88333670	4060	4060	4060	4060	0
391	20240214	121400	88333670	4060	4060	4060	4060	0
392	20240214	121300	88333670	4060	4060	4060	4060	0
393	20240214	121200	88333670	4060	4060	4060	4060	0
394	20240214	121100	88333670	4060	4060	4060	4060	0
395	20240214	121000	88333670	4060	4060	4060	4060	0
396	20240214	120900	88333670	4060	4060	4060	4060	0
397	20240214	120800	88333670	4060	4060	4060	4060	0
398	20240214	120700	88333670	4060	4060	4060	4060	0
399	20240214	120600	88333670	4060	4060	4060	4060	0
400	20240214	120500	88333670	4060	4060	4060	4060	0
401	20240214	120400	88333670	4060	4060	4060	4060	0
402	20240214	120300	88333670	4060	4060	4060	4060	0
403	20240214	120200	88333670	4060	4060	4060	4060	0
404	20240214	120100	88333670	4060	4060	4060	4060	0
405	20240214	120000	88333670	4060	4060	4060	4060	0
406	20240214	115900	88333670	4060	4060	4060	4060	1
407	20240214	115800	88329610	4075	4075	4075	4075	0
408	20240214	115700	88329610	4075	4075	4075	4075	0
409	20240214	115600	88329610	4075	4075	4075	4075	1
410	20240214	115500	88325535	4045	4055	4055	4045	2
411	20240214	115400	88317435	4055	4060	4060	4045	1302
412	20240214	115300	83039580	4055	4055	4055	4055	0
413	20240214	115200	83039580	4055	4055	4055	4055	0
414	20240214	115100	83039580	4055	4055	4055	4055	0
415	20240214	115000	83039580	4055	4055	4055	4055	0
416	20240214	114900	83039580	4055	4055	4055	4055	0
417	20240214	114800	83039580	4055	4055	4055	4055	0
418	20240214	114700	83039580	4055	4055	4055	4055	0
419	20240214	114600	83039580	4055	4060	4060	4055	502
420	20240214	114500	81001465	4075	4075	4075	4075	0
421	20240214	114400	81001465	4075	4075	4075	4075	0
422	20240214	114300	81001465	4075	4075	4075	4075	0
423	20240214	114200	81001465	4075	4075	4075	4075	0
424	20240214	114100	81001465	4075	4075	4075	4075	0
425	20240214	114000	81001465	4075	4075	4075	4075	0
426	20240214	113900	81001465	4075	4075	4075	4075	0
427	20240214	113800	81001465	4075	4075	4075	4075	0
428	20240214	113700	81001465	4075	4075	4075	4075	0
429	20240214	113600	81001465	4075	4075	4075	4075	0
430	20240214	113500	81001465	4075	4075	4075	4075	0
431	20240214	113400	81001465	4075	4075	4075	4075	0
432	20240214	113300	81001465	4075	4075	4075	4075	0
433	20240214	113200	81001465	4075	4075	4075	4075	1
434	20240214	113100	80997390	4050	4050	4050	4050	0
435	20240214	113000	80997390	4050	4050	4050	4050	90
436	20240214	112900	80632890	4050	4050	4050	4050	1
437	20240214	112800	80628840	4055	4055	4055	4055	0
438	20240214	112700	80628840	4055	4055	4055	4055	0
439	20240214	112600	80628840	4055	4055	4055	4055	2
440	20240214	112500	80620730	4075	4075	4075	4075	0
441	20240214	112400	80620730	4075	4075	4075	4075	1
442	20240214	112300	80616655	4055	4055	4055	4055	0
443	20240214	112200	80616655	4055	4055	4060	4055	3
444	20240214	112100	80604485	4075	4075	4075	4075	2356
445	20240214	112000	71003785	4075	4075	4075	4075	0
446	20240214	111900	71003785	4075	4075	4075	4075	1
447	20240214	111800	70999710	4080	4080	4080	4080	5400
448	20240214	111700	48967710	4075	4050	4075	4050	277
449	20240214	111600	47838960	4050	4070	4070	4050	1251
450	20240214	111500	42752450	4055	4055	4055	4055	0
451	20240214	111400	42752450	4055	4055	4055	4055	0
452	20240214	111300	42752450	4055	4055	4055	4055	23
453	20240214	111200	42659185	4060	4065	4065	4060	22
454	20240214	111100	42569810	4060	4065	4065	4060	13
455	20240214	111000	42516970	4055	4055	4055	4055	0
456	20240214	110900	42516970	4055	4060	4060	4055	57
457	20240214	110800	42285555	4055	4060	4060	4055	155
458	20240214	110700	41656260	4070	4070	4070	4070	1001
459	20240214	110600	37582190	4080	4080	4080	4080	0
460	20240214	110500	37582190	4080	4080	4080	4080	0
461	20240214	110400	37582190	4080	4080	4080	4080	0
462	20240214	110300	37582190	4080	4080	4080	4080	80
463	20240214	110200	37255790	4060	4060	4060	4060	0
464	20240214	110100	37255790	4060	4060	4060	4060	0
465	20240214	110000	37255790	4060	4065	4065	4060	132
466	20240214	105900	36719860	4055	4055	4055	4055	0
467	20240214	105800	36719860	4055	4060	4080	4055	332
468	20240214	105700	35365345	4080	4080	4080	4080	0
469	20240214	105600	35365345	4080	4080	4080	4080	0
470	20240214	105500	35365345	4080	4075	4080	4075	1705
471	20240214	105400	28408955	4070	4070	4070	4070	2
472	20240214	105300	28400815	4070	4070	4070	4070	0
473	20240214	105200	28400815	4070	4070	4070	4070	300
474	20240214	105100	27179815	4065	4065	4065	4065	2
475	20240214	105000	27171685	4060	4060	4060	4060	0
476	20240214	104900	27171685	4060	4060	4060	4060	0
477	20240214	104800	27171685	4060	4060	4060	4060	0
478	20240214	104700	27171685	4060	4060	4060	4060	0
479	20240214	104600	27171685	4060	4060	4060	4060	1
480	20240214	104500	27167625	4045	4045	4045	4045	12
481	20240214	104400	27119085	4060	4060	4060	4060	1
482	20240214	104300	27115025	4045	4045	4045	4045	0
483	20240214	104200	27115025	4045	4045	4045	4045	0
484	20240214	104100	27115025	4045	4045	4045	4045	0
485	20240214	104000	27115025	4045	4045	4045	4045	1
486	20240214	103900	27110980	4055	4055	4055	4055	2
487	20240214	103800	27102870	4050	4050	4050	4050	0
488	20240214	103700	27102870	4050	4050	4050	4050	0
489	20240214	103600	27102870	4050	4050	4050	4050	0
490	20240214	103500	27102870	4050	4050	4050	4050	0
491	20240214	103400	27102870	4050	4050	4050	4050	0
492	20240214	103300	27102870	4050	4050	4050	4050	116
493	20240214	103200	26633070	4050	4050	4050	4050	0
494	20240214	103100	26633070	4050	4050	4050	4050	3
495	20240214	103000	26620920	4050	4050	4050	4050	0
496	20240214	102900	26620920	4050	4050	4050	4050	0
497	20240214	102800	26620920	4050	4050	4050	4050	0
498	20240214	102700	26620920	4050	4050	4050	4050	0
499	20240214	102600	26620920	4050	4050	4050	4050	0
500	20240214	102500	26620920	4050	4050	4050	4050	0
501	20240214	102400	26620920	4050	4050	4050	4050	20
502	20240214	102300	26539920	4050	4050	4050	4050	1
503	20240214	102200	26535870	4050	4050	4050	4050	0
504	20240214	102100	26535870	4050	4050	4050	4050	0
505	20240214	102000	26535870	4050	4050	4050	4050	0
506	20240214	101900	26535870	4050	4050	4050	4050	0
507	20240214	101800	26535870	4050	4050	4050	4050	0
508	20240214	101700	26535870	4050	4050	4050	4050	0
509	20240214	101600	26535870	4050	4050	4050	4050	0
510	20240214	101500	26535870	4050	4050	4050	4050	1
511	20240214	101400	26531820	4050	4050	4050	4050	0
512	20240214	101300	26531820	4050	4050	4050	4050	0
513	20240214	101200	26531820	4050	4050	4050	4050	700
514	20240214	101100	23696820	4040	4040	4040	4040	0
515	20240214	101000	23696820	4040	4040	4040	4040	0
516	20240214	100900	23696820	4040	4040	4040	4040	0
517	20240214	100800	23696820	4040	4040	4040	4040	0
518	20240214	100700	23696820	4040	4040	4040	4040	36
519	20240214	100600	23551380	4050	4050	4050	4050	0
520	20240214	100500	23551380	4050	4050	4050	4050	0
521	20240214	100400	23551380	4050	4050	4050	4050	1
522	20240214	100300	23547330	4040	4040	4040	4040	271
523	20240214	100200	22452490	4040	4040	4040	4040	0
524	20240214	100100	22452490	4040	4040	4040	4040	0
525	20240214	100000	22452490	4040	4040	4040	4040	0
526	20240214	095900	22452490	4040	4045	4045	4040	8
527	20240214	095800	22420145	4040	4040	4040	4040	0
528	20240214	095700	22420145	4040	4045	4045	4040	105
529	20240214	095600	21995425	4045	4045	4045	4045	0
530	20240214	095500	21995425	4045	4045	4045	4045	0
531	20240214	095400	21995425	4045	4045	4045	4045	0
532	20240214	095300	21995425	4045	4045	4045	4045	1
533	20240214	095200	21991380	4045	4045	4045	4045	0
534	20240214	095100	21991380	4045	4045	4045	4045	195
535	20240214	095000	21202605	4040	4040	4040	4040	0
536	20240214	094900	21202605	4040	4040	4040	4040	0
537	20240214	094800	21202605	4040	4040	4040	4040	1
538	20240214	094700	21198565	4045	4045	4045	4045	0
539	20240214	094600	21198565	4045	4045	4045	4045	21
540	20240214	094500	21113620	4040	4040	4040	4040	0
541	20240214	094400	21113620	4040	4040	4040	4040	1
542	20240214	094300	21109580	4045	4045	4045	4045	0
543	20240214	094200	21109580	4045	4045	4045	4045	0
544	20240214	094100	21109580	4045	4045	4045	4045	0
545	20240214	094000	21109580	4045	4045	4045	4040	8
546	20240214	093900	21077225	4045	4045	4045	4045	2
547	20240214	093800	21069135	4040	4035	4040	4035	68
548	20240214	093700	20794420	4025	4025	4025	4025	0
549	20240214	093600	20794420	4025	4025	4025	4025	0
550	20240214	093500	20794420	4025	4025	4025	4025	0
551	20240214	093400	20794420	4025	4025	4025	4025	0
552	20240214	093300	20794420	4025	4025	4025	4025	0
553	20240214	093200	20794420	4025	4025	4025	4025	1
554	20240214	093100	20790395	4030	4030	4030	4030	250
555	20240214	093000	19782895	4025	4030	4030	4025	258
556	20240214	092900	18743195	4025	4025	4025	4025	1
557	20240214	092800	18739170	4025	4025	4025	4025	1
558	20240214	092700	18735145	4025	4020	4025	4020	39
559	20240214	092600	18578360	4020	4020	4020	4020	1
560	20240214	092500	18574340	4025	4025	4025	4025	43
561	20240214	092400	18401265	4035	4035	4035	4035	24
562	20240214	092300	18304425	4035	4025	4035	4025	31
563	20240214	092200	18179400	4025	4025	4025	4025	0
564	20240214	092100	18179400	4025	4025	4025	4025	17
565	20240214	092000	18110975	4025	4025	4025	4025	0
566	20240214	091900	18110975	4025	4025	4025	4025	0
567	20240214	091800	18110975	4025	4025	4025	4025	1
568	20240214	091700	18106950	4035	4035	4035	4035	0
569	20240214	091600	18106950	4035	4035	4035	4035	25
570	20240214	091500	18006075	4020	4020	4035	4020	602
571	20240214	091400	15586020	4035	4035	4035	4035	0
572	20240214	091300	15586020	4035	4035	4035	4035	77
573	20240214	091200	15275325	4020	4020	4020	4020	150
574	20240214	091100	14672325	4035	4020	4035	4020	2
575	20240214	091000	14664270	4035	4035	4035	4035	24
576	20240214	090900	14567430	4020	4020	4020	4020	0
577	20240214	090800	14567430	4020	4025	4025	4020	1484
578	20240214	090700	8601630	4020	4020	4020	4020	0
579	20240214	090600	8601630	4020	4020	4020	4020	0
580	20240214	090500	8601630	4020	4020	4020	4020	0
581	20240214	090400	8601630	4020	4020	4020	4020	0
582	20240214	090300	8601630	4020	4020	4020	4020	1
583	20240214	090200	8597610	4025	4030	4030	4025	1133
584	20240214	090100	4037075	4025	4025	4025	4025	0
585	20240214	090000	4037075	4025	4025	4025	4025	1003