KissMeData/004590/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184200	55514220	4050	4050	4050	4050	289
3	20240215	184100	55514220	4050	4050	4050	4050	0
4	20240215	184000	55514220	4050	4050	4050	4050	0
5	20240215	183900	55514220	4050	4050	4050	4050	0
6	20240215	183800	55514220	4050	4050	4050	4050	0
7	20240215	183700	55514220	4050	4050	4050	4050	0
8	20240215	183600	55514220	4050	4050	4050	4050	0
9	20240215	183500	55514220	4050	4050	4050	4050	0
10	20240215	183400	55514220	4050	4050	4050	4050	0
11	20240215	183300	55514220	4050	4050	4050	4050	0
12	20240215	183200	55514220	4050	4050	4050	4050	0
13	20240215	183100	55514220	4050	4050	4050	4050	0
14	20240215	183000	55514220	4050	4050	4050	4050	0
15	20240215	182900	55514220	4050	4050	4050	4050	0
16	20240215	182800	55514220	4050	4050	4050	4050	0
17	20240215	182700	55514220	4050	4050	4050	4050	0
18	20240215	182600	55514220	4050	4050	4050	4050	0
19	20240215	182500	55514220	4050	4050	4050	4050	0
20	20240215	182400	55514220	4050	4050	4050	4050	0
21	20240215	182300	55514220	4050	4050	4050	4050	0
22	20240215	182200	55514220	4050	4050	4050	4050	0
23	20240215	182100	55514220	4050	4050	4050	4050	0
24	20240215	182000	55514220	4050	4050	4050	4050	0
25	20240215	181900	55514220	4050	4050	4050	4050	0
26	20240215	181800	55514220	4050	4050	4050	4050	0
27	20240215	181700	55514220	4050	4050	4050	4050	0
28	20240215	181600	55514220	4050	4050	4050	4050	0
29	20240215	181500	55514220	4050	4050	4050	4050	0
30	20240215	181400	55514220	4050	4050	4050	4050	0
31	20240215	181300	55514220	4050	4050	4050	4050	0
32	20240215	181200	55514220	4050	4050	4050	4050	289
33	20240215	181100	55514220	4050	4050	4050	4050	0
34	20240215	181000	55514220	4050	4050	4050	4050	0
35	20240215	180900	55514220	4050	4050	4050	4050	0
36	20240215	180800	55514220	4050	4050	4050	4050	0
37	20240215	180700	55514220	4050	4050	4050	4050	0
38	20240215	180600	55514220	4050	4050	4050	4050	0
39	20240215	180500	55514220	4050	4050	4050	4050	0
40	20240215	180400	55514220	4050	4050	4050	4050	0
41	20240215	180300	55514220	4050	4050	4050	4050	0
42	20240215	180200	55514220	4050	4050	4050	4050	0
43	20240215	180100	55514220	4050	4050	4050	4050	0
44	20240215	180000	55514220	4050	4050	4050	4050	0
45	20240215	175900	55514220	4050	4050	4050	4050	0
46	20240215	175800	55514220	4050	4050	4050	4050	0
47	20240215	175700	55514220	4050	4050	4050	4050	0
48	20240215	175600	55514220	4050	4050	4050	4050	0
49	20240215	175500	55514220	4050	4050	4050	4050	0
50	20240215	175400	55514220	4050	4050	4050	4050	0
51	20240215	175300	55514220	4050	4050	4050	4050	0
52	20240215	175200	55514220	4050	4050	4050	4050	0
53	20240215	175100	55514220	4050	4050	4050	4050	0
54	20240215	175000	55514220	4050	4050	4050	4050	0
55	20240215	174900	55514220	4050	4050	4050	4050	0
56	20240215	174800	55514220	4050	4050	4050	4050	0
57	20240215	174700	55514220	4050	4050	4050	4050	0
58	20240215	174600	55514220	4050	4050	4050	4050	0
59	20240215	174500	55514220	4050	4050	4050	4050	0
60	20240215	174400	55514220	4050	4050	4050	4050	0
61	20240215	174300	55514220	4050	4050	4050	4050	0
62	20240215	174200	55514220	4050	4050	4050	4050	289
63	20240215	174100	55514220	4050	4050	4050	4050	0
64	20240215	174000	55514220	4050	4050	4050	4050	0
65	20240215	173900	55514220	4050	4050	4050	4050	0
66	20240215	173800	55514220	4050	4050	4050	4050	0
67	20240215	173700	55514220	4050	4050	4050	4050	0
68	20240215	173600	55514220	4050	4050	4050	4050	0
69	20240215	173500	55514220	4050	4050	4050	4050	0
70	20240215	173400	55514220	4050	4050	4050	4050	0
71	20240215	173300	55514220	4050	4050	4050	4050	0
72	20240215	173200	55514220	4050	4050	4050	4050	0
73	20240215	173100	55514220	4050	4050	4050	4050	0
74	20240215	173000	55514220	4050	4050	4050	4050	0
75	20240215	172900	55514220	4050	4050	4050	4050	0
76	20240215	172800	55514220	4050	4050	4050	4050	0
77	20240215	172700	55514220	4050	4050	4050	4050	0
78	20240215	172600	55514220	4050	4050	4050	4050	0
79	20240215	172500	55514220	4050	4050	4050	4050	0
80	20240215	172400	55514220	4050	4050	4050	4050	0
81	20240215	172300	55514220	4050	4050	4050	4050	0
82	20240215	172200	55514220	4050	4050	4050	4050	0
83	20240215	172100	55514220	4050	4050	4050	4050	0
84	20240215	172000	55514220	4050	4050	4050	4050	0
85	20240215	171900	55514220	4050	4050	4050	4050	0
86	20240215	171800	55514220	4050	4050	4050	4050	0
87	20240215	171700	55514220	4050	4050	4050	4050	0
88	20240215	171600	55514220	4050	4050	4050	4050	0
89	20240215	171500	55514220	4050	4050	4050	4050	0
90	20240215	171400	55514220	4050	4050	4050	4050	0
91	20240215	171300	55514220	4050	4050	4050	4050	0
92	20240215	171200	55514220	4050	4050	4050	4050	289
93	20240215	171100	55514220	4050	4050	4050	4050	0
94	20240215	171000	55514220	4050	4050	4050	4050	0
95	20240215	170900	55514220	4050	4050	4050	4050	0
96	20240215	170800	55514220	4050	4050	4050	4050	0
97	20240215	170700	55514220	4050	4050	4050	4050	0
98	20240215	170600	55514220	4050	4050	4050	4050	0
99	20240215	170500	55514220	4050	4050	4050	4050	0
100	20240215	170400	55514220	4050	4050	4050	4050	0
101	20240215	170300	55514220	4050	4050	4050	4050	0
102	20240215	170200	55514220	4050	4050	4050	4050	0
103	20240215	170100	55514220	4050	4050	4050	4050	0
104	20240215	170000	55514220	4050	4050	4050	4050	0
105	20240215	165900	55514220	4050	4050	4050	4050	0
106	20240215	165800	55514220	4050	4050	4050	4050	0
107	20240215	165700	55514220	4050	4050	4050	4050	0
108	20240215	165600	55514220	4050	4050	4050	4050	0
109	20240215	165500	55514220	4050	4050	4050	4050	0
110	20240215	165400	55514220	4050	4050	4050	4050	0
111	20240215	165300	55514220	4050	4050	4050	4050	0
112	20240215	165200	55514220	4050	4050	4050	4050	0
113	20240215	165100	55514220	4050	4050	4050	4050	0
114	20240215	165000	55514220	4050	4050	4050	4050	0
115	20240215	164900	55514220	4050	4050	4050	4050	0
116	20240215	164800	55514220	4050	4050	4050	4050	0
117	20240215	164700	55514220	4050	4050	4050	4050	0
118	20240215	164600	55514220	4050	4050	4050	4050	0
119	20240215	164500	55514220	4050	4050	4050	4050	0
120	20240215	164400	55514220	4050	4050	4050	4050	0
121	20240215	164300	55514220	4050	4050	4050	4050	0
122	20240215	164200	55514220	4050	4050	4050	4050	289
123	20240215	164100	55514220	4050	4050	4050	4050	0
124	20240215	164000	55514220	4050	4050	4050	4050	0
125	20240215	163900	55514220	4050	4050	4050	4050	0
126	20240215	163800	55514220	4050	4050	4050	4050	0
127	20240215	163700	55514220	4050	4050	4050	4050	0
128	20240215	163600	55514220	4050	4050	4050	4050	0
129	20240215	163500	55514220	4050	4050	4050	4050	0
130	20240215	163400	55514220	4050	4050	4050	4050	0
131	20240215	163300	55514220	4050	4050	4050	4050	0
132	20240215	163200	55514220	4050	4050	4050	4050	0
133	20240215	163100	55514220	4050	4050	4050	4050	0
134	20240215	163000	55514220	4050	4050	4050	4050	0
135	20240215	162900	55514220	4050	4050	4050	4050	0
136	20240215	162800	55514220	4050	4050	4050	4050	0
137	20240215	162700	55514220	4050	4050	4050	4050	0
138	20240215	162600	55514220	4050	4050	4050	4050	0
139	20240215	162500	55514220	4050	4050	4050	4050	0
140	20240215	162400	55514220	4050	4050	4050	4050	0
141	20240215	162300	55514220	4050	4050	4050	4050	0
142	20240215	162200	55514220	4050	4050	4050	4050	0
143	20240215	162100	55514220	4050	4050	4050	4050	0
144	20240215	162000	55514220	4050	4050	4050	4050	0
145	20240215	161900	55514220	4050	4050	4050	4050	0
146	20240215	161800	55514220	4050	4050	4050	4050	0
147	20240215	161700	55514220	4050	4050	4050	4050	0
148	20240215	161600	55514220	4050	4050	4050	4050	0
149	20240215	161500	55514220	4050	4050	4050	4050	0
150	20240215	161400	55514220	4050	4050	4050	4050	0
151	20240215	161300	55514220	4050	4050	4050	4050	0
152	20240215	161200	55514220	4050	4050	4050	4050	289
153	20240215	161100	55514220	4050	4050	4050	4050	0
154	20240215	161000	55514220	4050	4050	4050	4050	0
155	20240215	160900	55514220	4050	4050	4050	4050	0
156	20240215	160800	55514220	4050	4050	4050	4050	0
157	20240215	160700	55514220	4050	4050	4050	4050	0
158	20240215	160600	55514220	4050	4050	4050	4050	0
159	20240215	160500	55514220	4050	4050	4050	4050	0
160	20240215	160400	55514220	4050	4050	4050	4050	0
161	20240215	160300	55514220	4050	4050	4050	4050	0
162	20240215	160200	55514220	4050	4050	4050	4050	0
163	20240215	160100	55514220	4050	4050	4050	4050	0
164	20240215	160000	55514220	4050	4050	4050	4050	0
165	20240215	155900	55514220	4050	4050	4050	4050	0
166	20240215	155800	55514220	4050	4050	4050	4050	0
167	20240215	155700	55514220	4050	4050	4050	4050	0
168	20240215	155600	55514220	4050	4050	4050	4050	0
169	20240215	155500	55514220	4050	4050	4050	4050	0
170	20240215	155400	55514220	4050	4050	4050	4050	0
171	20240215	155300	55514220	4050	4050	4050	4050	0
172	20240215	155200	55514220	4050	4050	4050	4050	0
173	20240215	155100	55514220	4050	4050	4050	4050	0
174	20240215	155000	55514220	4050	4050	4050	4050	0
175	20240215	154900	55514220	4050	4050	4050	4050	0
176	20240215	154800	55514220	4050	4050	4050	4050	0
177	20240215	154700	55514220	4050	4050	4050	4050	0
178	20240215	154600	55514220	4050	4050	4050	4050	0
179	20240215	154500	55514220	4050	4050	4050	4050	0
180	20240215	154400	55514220	4050	4050	4050	4050	0
181	20240215	154300	55514220	4050	4050	4050	4050	0
182	20240215	154200	55514220	4050	4050	4050	4050	289
183	20240215	154100	55514220	4050	4050	4050	4050	0
184	20240215	154000	55514220	4050	4050	4050	4050	0
185	20240215	153900	55514220	4050	4050	4050	4050	0
186	20240215	153800	55514220	4050	4050	4050	4050	0
187	20240215	153700	55514220	4050	4050	4050	4050	0
188	20240215	153600	55514220	4050	4050	4050	4050	0
189	20240215	153500	55514220	4050	4050	4050	4050	0
190	20240215	153400	55514220	4050	4050	4050	4050	0
191	20240215	153300	55514220	4050	4050	4050	4050	0
192	20240215	153200	55514220	4050	4050	4050	4050	0
193	20240215	153100	55514220	4050	4050	4050	4050	0
194	20240215	153000	55514220	4050	4050	4050	4050	289
195	20240215	152900	54343770	4050	4050	4050	4050	0
196	20240215	152800	54343770	4050	4050	4050	4050	0
197	20240215	152700	54343770	4050	4050	4050	4050	0
198	20240215	152600	54343770	4050	4050	4050	4050	0
199	20240215	152500	54343770	4050	4050	4050	4050	0
200	20240215	152400	54343770	4050	4050	4050	4050	0
201	20240215	152300	54343770	4050	4050	4050	4050	0
202	20240215	152200	54343770	4050	4050	4050	4050	0
203	20240215	152100	54343770	4050	4050	4050	4050	0
204	20240215	152000	54343770	4050	4050	4050	4050	0
205	20240215	151900	54343770	4050	4050	4050	4050	0
206	20240215	151800	54343770	4050	4050	4050	4050	0
207	20240215	151700	54343770	4050	4050	4050	4050	0
208	20240215	151600	54343770	4050	4050	4050	4050	0
209	20240215	151500	54343770	4050	4050	4050	4050	0
210	20240215	151400	54343770	4050	4050	4050	4050	1
211	20240215	151300	54339720	4035	4035	4035	4035	0
212	20240215	151200	54339720	4035	4035	4035	4035	0
213	20240215	151100	54339720	4035	4035	4035	4035	0
214	20240215	151000	54339720	4035	4045	4045	4035	462
215	20240215	150900	52475500	4050	4050	4050	4050	0
216	20240215	150800	52475500	4050	4050	4050	4050	0
217	20240215	150700	52475500	4050	4050	4050	4050	1
218	20240215	150600	52471450	4050	4050	4050	4050	1
219	20240215	150500	52467400	4040	4040	4040	4040	0
220	20240215	150400	52467400	4040	4040	4040	4040	2
221	20240215	150300	52459320	4035	4035	4035	4035	0
222	20240215	150200	52459320	4035	4035	4035	4035	0
223	20240215	150100	52459320	4035	4035	4035	4035	0
224	20240215	150000	52459320	4035	4035	4035	4035	0
225	20240215	145900	52459320	4035	4035	4035	4035	2
226	20240215	145800	52451250	4035	4040	4040	4035	100
227	20240215	145700	52047650	4050	4050	4050	4050	0
228	20240215	145600	52047650	4050	4050	4050	4050	1
229	20240215	145500	52043600	4035	4035	4035	4035	100
230	20240215	145400	51640100	4035	4035	4035	4035	2
231	20240215	145300	51632030	4035	4035	4035	4035	9
232	20240215	145200	51595715	4035	4035	4035	4035	0
233	20240215	145100	51595715	4035	4035	4035	4035	0
234	20240215	145000	51595715	4035	4035	4035	4035	0
235	20240215	144900	51595715	4035	4035	4035	4035	0
236	20240215	144800	51595715	4035	4035	4035	4035	2
237	20240215	144700	51587645	4035	4035	4035	4035	0
238	20240215	144600	51587645	4035	4035	4035	4035	0
239	20240215	144500	51587645	4035	4035	4035	4035	0
240	20240215	144400	51587645	4035	4035	4035	4035	0
241	20240215	144300	51587645	4035	4035	4035	4035	2
242	20240215	144200	51579575	4040	4040	4040	4040	0
243	20240215	144100	51579575	4040	4040	4040	4040	100
244	20240215	144000	51175575	4040	4040	4040	4040	0
245	20240215	143900	51175575	4040	4040	4040	4040	15
246	20240215	143800	51114975	4035	4035	4035	4035	2
247	20240215	143700	51106905	4035	4035	4035	4035	0
248	20240215	143600	51106905	4035	4035	4035	4035	0
249	20240215	143500	51106905	4035	4035	4035	4035	0
250	20240215	143400	51106905	4035	4035	4035	4035	0
251	20240215	143300	51106905	4035	4035	4035	4035	0
252	20240215	143200	51106905	4035	4040	4040	4035	548
253	20240215	143100	48894105	4040	4040	4040	4040	0
254	20240215	143000	48894105	4040	4040	4040	4040	0
255	20240215	142900	48894105	4040	4040	4040	4040	0
256	20240215	142800	48894105	4040	4040	4040	4040	0
257	20240215	142700	48894105	4040	4040	4040	4040	2
258	20240215	142600	48886025	4040	4040	4040	4040	0
259	20240215	142500	48886025	4040	4040	4040	4040	0
260	20240215	142400	48886025	4040	4040	4040	4040	0
261	20240215	142300	48886025	4040	4040	4040	4040	0
262	20240215	142200	48886025	4040	4040	4040	4040	2
263	20240215	142100	48877945	4040	4040	4040	4040	0
264	20240215	142000	48877945	4040	4040	4040	4040	0
265	20240215	141900	48877945	4040	4040	4040	4040	0
266	20240215	141800	48877945	4040	4040	4040	4040	0
267	20240215	141700	48877945	4040	4040	4040	4040	0
268	20240215	141600	48877945	4040	4040	4040	4040	2
269	20240215	141500	48869865	4060	4060	4060	4060	0
270	20240215	141400	48869865	4060	4060	4060	4060	0
271	20240215	141300	48869865	4060	4060	4060	4060	0
272	20240215	141200	48869865	4060	4060	4060	4060	1
273	20240215	141100	48865805	4040	4040	4040	4040	2
274	20240215	141000	48857725	4060	4060	4060	4060	1
275	20240215	140900	48853665	4040	4040	4040	4040	0
276	20240215	140800	48853665	4040	4040	4040	4040	0
277	20240215	140700	48853665	4040	4040	4040	4040	0
278	20240215	140600	48853665	4040	4040	4040	4040	2
279	20240215	140500	48845585	4040	4040	4040	4040	0
280	20240215	140400	48845585	4040	4040	4040	4040	0
281	20240215	140300	48845585	4040	4040	4040	4040	0
282	20240215	140200	48845585	4040	4040	4040	4040	0
283	20240215	140100	48845585	4040	4040	4040	4040	0
284	20240215	140000	48845585	4040	4040	4040	4040	2
285	20240215	135900	48837505	4040	4040	4040	4040	0
286	20240215	135800	48837505	4040	4045	4045	4040	542
287	20240215	135700	46647185	4045	4045	4045	4045	0
288	20240215	135600	46647185	4045	4045	4045	4045	63
289	20240215	135500	46392350	4045	4045	4045	4045	2
290	20240215	135400	46384260	4060	4060	4060	4060	100
291	20240215	135300	45978260	4060	4060	4060	4060	0
292	20240215	135200	45978260	4060	4060	4060	4060	0
293	20240215	135100	45978260	4060	4060	4060	4060	110
294	20240215	135000	45531660	4045	4045	4045	4045	2
295	20240215	134900	45523570	4060	4060	4060	4060	0
296	20240215	134800	45523570	4060	4060	4060	4060	0
297	20240215	134700	45523570	4060	4060	4060	4060	0
298	20240215	134600	45523570	4060	4060	4060	4060	0
299	20240215	134500	45523570	4060	4060	4060	4060	1
300	20240215	134400	45519510	4045	4045	4045	4045	2
301	20240215	134300	45511420	4060	4060	4060	4060	0
302	20240215	134200	45511420	4060	4060	4060	4060	0
303	20240215	134100	45511420	4060	4060	4060	4060	0
304	20240215	134000	45511420	4060	4060	4060	4060	0
305	20240215	133900	45511420	4060	4045	4060	4045	3
306	20240215	133800	45499270	4045	4045	4045	4045	0
307	20240215	133700	45499270	4045	4045	4045	4045	0
308	20240215	133600	45499270	4045	4045	4045	4045	89
309	20240215	133500	45139265	4055	4055	4055	4055	0
310	20240215	133400	45139265	4055	4050	4055	4045	103
311	20240215	133300	44722610	4060	4060	4060	4060	0
312	20240215	133200	44722610	4060	4060	4060	4060	0
313	20240215	133100	44722610	4060	4060	4060	4060	0
314	20240215	133000	44722610	4060	4060	4060	4060	1
315	20240215	132900	44718550	4045	4045	4045	4045	0
316	20240215	132800	44718550	4045	4045	4045	4045	2
317	20240215	132700	44710460	4060	4060	4060	4060	0
318	20240215	132600	44710460	4060	4060	4060	4060	1
319	20240215	132500	44706400	4045	4045	4045	4045	0
320	20240215	132400	44706400	4045	4045	4045	4045	0
321	20240215	132300	44706400	4045	4045	4045	4045	2
322	20240215	132200	44698310	4060	4060	4060	4060	0
323	20240215	132100	44698310	4060	4060	4060	4060	0
324	20240215	132000	44698310	4060	4060	4060	4060	0
325	20240215	131900	44698310	4060	4060	4060	4060	0
326	20240215	131800	44698310	4060	4050	4060	4050	3
327	20240215	131700	44686150	4065	4065	4065	4065	1
328	20240215	131600	44682085	4045	4045	4045	4045	0
329	20240215	131500	44682085	4045	4045	4045	4045	0
330	20240215	131400	44682085	4045	4045	4045	4045	0
331	20240215	131300	44682085	4045	4045	4045	4045	0
332	20240215	131200	44682085	4045	4065	4065	4045	3
333	20240215	131100	44669930	4060	4060	4060	4060	0
334	20240215	131000	44669930	4060	4060	4060	4060	33
335	20240215	130900	44535950	4060	4040	4060	4040	390
336	20240215	130800	42960330	4040	4040	4040	4040	229
337	20240215	130700	42035170	4040	4040	4040	4040	2
338	20240215	130600	42027090	4045	4045	4045	4045	20
339	20240215	130500	41946190	4045	4045	4045	4045	0
340	20240215	130400	41946190	4045	4050	4050	4045	465
341	20240215	130300	40065005	4065	4065	4065	4065	1
342	20240215	130200	40060940	4045	4050	4050	4045	3
343	20240215	130100	40048800	4065	4065	4065	4065	0
344	20240215	130000	40048800	4065	4065	4065	4065	0
345	20240215	125900	40048800	4065	4065	4065	4065	0
346	20240215	125800	40048800	4065	4065	4065	4065	0
347	20240215	125700	40048800	4065	4050	4065	4045	21
348	20240215	125600	39963825	4050	4050	4050	4050	3
349	20240215	125500	39951675	4050	4050	4050	4050	0
350	20240215	125400	39951675	4050	4050	4050	4050	0
351	20240215	125300	39951675	4050	4050	4050	4050	0
352	20240215	125200	39951675	4050	4050	4050	4050	0
353	20240215	125100	39951675	4050	4050	4050	4050	3
354	20240215	125000	39939525	4065	4065	4065	4065	1
355	20240215	124900	39935460	4050	4050	4050	4050	0
356	20240215	124800	39935460	4050	4050	4050	4050	139
357	20240215	124700	39372510	4050	4050	4050	4050	0
358	20240215	124600	39372510	4050	4050	4050	4050	3
359	20240215	124500	39360360	4050	4050	4050	4050	0
360	20240215	124400	39360360	4050	4050	4050	4050	0
361	20240215	124300	39360360	4050	4050	4050	4050	0
362	20240215	124200	39360360	4050	4060	4060	4050	1001
363	20240215	124100	35306065	4060	4060	4060	4060	5
364	20240215	124000	35285765	4060	4065	4070	4060	13
365	20240215	123900	35232935	4065	4065	4065	4065	114
366	20240215	123800	34769525	4065	4065	4065	4065	0
367	20240215	123700	34769525	4065	4065	4065	4065	3
368	20240215	123600	34757330	4055	4055	4055	4055	0
369	20240215	123500	34757330	4055	4055	4055	4055	3
370	20240215	123400	34745165	4055	4055	4055	4055	0
371	20240215	123300	34745165	4055	4055	4055	4055	0
372	20240215	123200	34745165	4055	4055	4055	4055	0
373	20240215	123100	34745165	4055	4055	4055	4055	0
374	20240215	123000	34745165	4055	4055	4055	4055	3
375	20240215	122900	34733000	4055	4055	4055	4055	0
376	20240215	122800	34733000	4055	4055	4055	4055	0
377	20240215	122700	34733000	4055	4055	4055	4055	0
378	20240215	122600	34733000	4055	4055	4055	4055	0
379	20240215	122500	34733000	4055	4055	4055	4055	80
380	20240215	122400	34408600	4055	4055	4055	4055	0
381	20240215	122300	34408600	4055	4055	4055	4055	1
382	20240215	122200	34404545	4070	4070	4070	4070	0
383	20240215	122100	34404545	4070	4070	4070	4070	0
384	20240215	122000	34404545	4070	4070	4070	4070	0
385	20240215	121900	34404545	4070	4070	4070	4070	0
386	20240215	121800	34404545	4070	4070	4070	4070	0
387	20240215	121700	34404545	4070	4070	4070	4070	0
388	20240215	121600	34404545	4070	4070	4070	4070	0
389	20240215	121500	34404545	4070	4070	4070	4070	0
390	20240215	121400	34404545	4070	4070	4070	4070	0
391	20240215	121300	34404545	4070	4070	4070	4070	0
392	20240215	121200	34404545	4070	4070	4070	4070	0
393	20240215	121100	34404545	4070	4070	4070	4070	1
394	20240215	121000	34400475	4070	4070	4070	4070	0
395	20240215	120900	34400475	4070	4070	4070	4070	0
396	20240215	120800	34400475	4070	4070	4070	4070	0
397	20240215	120700	34400475	4070	4070	4070	4070	0
398	20240215	120600	34400475	4070	4055	4070	4055	5
399	20240215	120500	34380140	4070	4070	4070	4070	0
400	20240215	120400	34380140	4070	4070	4070	4070	0
401	20240215	120300	34380140	4070	4070	4070	4070	0
402	20240215	120200	34380140	4070	4070	4070	4070	0
403	20240215	120100	34380140	4070	4070	4070	4070	0
404	20240215	120000	34380140	4070	4070	4070	4070	0
405	20240215	115900	34380140	4070	4070	4070	4070	1
406	20240215	115800	34376070	4060	4060	4060	4060	0
407	20240215	115700	34376070	4060	4060	4060	4060	0
408	20240215	115600	34376070	4060	4060	4060	4060	0
409	20240215	115500	34376070	4060	4060	4060	4060	1
410	20240215	115400	34372010	4070	4070	4070	4070	0
411	20240215	115300	34372010	4070	4070	4070	4070	0
412	20240215	115200	34372010	4070	4070	4070	4070	0
413	20240215	115100	34372010	4070	4070	4070	4070	0
414	20240215	115000	34372010	4070	4070	4070	4070	0
415	20240215	114900	34372010	4070	4070	4070	4070	0
416	20240215	114800	34372010	4070	4070	4070	4070	0
417	20240215	114700	34372010	4070	4070	4070	4070	0
418	20240215	114600	34372010	4070	4070	4070	4070	0
419	20240215	114500	34372010	4070	4070	4070	4070	0
420	20240215	114400	34372010	4070	4070	4070	4070	0
421	20240215	114300	34372010	4070	4070	4070	4070	0
422	20240215	114200	34372010	4070	4070	4070	4070	0
423	20240215	114100	34372010	4070	4065	4070	4050	19
424	20240215	114000	34294945	4065	4065	4065	4065	0
425	20240215	113900	34294945	4065	4065	4065	4065	100
426	20240215	113800	33888445	4050	4050	4050	4050	0
427	20240215	113700	33888445	4050	4050	4050	4050	0
428	20240215	113600	33888445	4050	4050	4050	4050	0
429	20240215	113500	33888445	4050	4050	4050	4050	0
430	20240215	113400	33888445	4050	4050	4050	4050	30
431	20240215	113300	33766945	4050	4050	4050	4050	0
432	20240215	113200	33766945	4050	4050	4050	4050	0
433	20240215	113100	33766945	4050	4050	4050	4050	0
434	20240215	113000	33766945	4050	4050	4050	4050	0
435	20240215	112900	33766945	4050	4050	4050	4050	0
436	20240215	112800	33766945	4050	4050	4050	4050	622
437	20240215	112700	31247845	4040	4040	4040	4040	2
438	20240215	112600	31239765	4050	4050	4050	4050	0
439	20240215	112500	31239765	4050	4050	4050	4050	0
440	20240215	112400	31239765	4050	4050	4050	4050	0
441	20240215	112300	31239765	4050	4050	4050	4050	0
442	20240215	112200	31239765	4050	4050	4050	4050	0
443	20240215	112100	31239765	4050	4050	4050	4050	0
444	20240215	112000	31239765	4050	4050	4050	4050	0
445	20240215	111900	31239765	4050	4050	4050	4050	0
446	20240215	111800	31239765	4050	4050	4050	4050	0
447	20240215	111700	31239765	4050	4050	4050	4050	0
448	20240215	111600	31239765	4050	4050	4050	4050	1
449	20240215	111500	31235715	4050	4050	4050	4050	0
450	20240215	111400	31235715	4050	4050	4050	4050	1
451	20240215	111300	31231665	4040	4040	4040	4040	0
452	20240215	111200	31231665	4040	4040	4040	4040	0
453	20240215	111100	31231665	4040	4040	4040	4040	100
454	20240215	111000	30827665	4050	4050	4050	4050	0
455	20240215	110900	30827665	4050	4050	4050	4050	0
456	20240215	110800	30827665	4050	4050	4050	4050	0
457	20240215	110700	30827665	4050	4050	4050	4050	0
458	20240215	110600	30827665	4050	4050	4050	4050	0
459	20240215	110500	30827665	4050	4050	4050	4050	0
460	20240215	110400	30827665	4050	4050	4050	4050	0
461	20240215	110300	30827665	4050	4040	4050	4040	38
462	20240215	110200	30674135	4050	4050	4050	4050	0
463	20240215	110100	30674135	4050	4050	4050	4050	0
464	20240215	110000	30674135	4050	4050	4050	4050	0
465	20240215	105900	30674135	4050	4050	4050	4050	0
466	20240215	105800	30674135	4050	4050	4050	4050	0
467	20240215	105700	30674135	4050	4050	4050	4050	0
468	20240215	105600	30674135	4050	4050	4050	4050	0
469	20240215	105500	30674135	4050	4050	4050	4050	0
470	20240215	105400	30674135	4050	4050	4050	4050	0
471	20240215	105300	30674135	4050	4050	4050	4050	0
472	20240215	105200	30674135	4050	4050	4050	4050	0
473	20240215	105100	30674135	4050	4050	4050	4050	0
474	20240215	105000	30674135	4050	4050	4050	4050	23
475	20240215	104900	30580985	4040	4040	4040	4040	0
476	20240215	104800	30580985	4040	4040	4040	4040	0
477	20240215	104700	30580985	4040	4045	4045	4040	435
478	20240215	104600	28823255	4045	4045	4045	4045	0
479	20240215	104500	28823255	4045	4050	4050	4045	486
480	20240215	104400	26856130	4045	4045	4045	4045	0
481	20240215	104300	26856130	4045	4045	4045	4045	0
482	20240215	104200	26856130	4045	4045	4045	4045	0
483	20240215	104100	26856130	4045	4045	4045	4045	0
484	20240215	104000	26856130	4045	4045	4045	4045	0
485	20240215	103900	26856130	4045	4045	4045	4045	0
486	20240215	103800	26856130	4045	4045	4045	4045	0
487	20240215	103700	26856130	4045	4045	4045	4045	0
488	20240215	103600	26856130	4045	4045	4045	4045	0
489	20240215	103500	26856130	4045	4045	4045	4045	0
490	20240215	103400	26856130	4045	4045	4045	4045	0
491	20240215	103300	26856130	4045	4045	4045	4045	0
492	20240215	103200	26856130	4045	4045	4045	4045	0
493	20240215	103100	26856130	4045	4060	4060	4045	484
494	20240215	103000	24896685	4055	4055	4055	4055	0
495	20240215	102900	24896685	4055	4055	4055	4055	0
496	20240215	102800	24896685	4055	4055	4055	4055	0
497	20240215	102700	24896685	4055	4055	4055	4055	0
498	20240215	102600	24896685	4055	4055	4055	4055	0
499	20240215	102500	24896685	4055	4055	4055	4055	1
500	20240215	102400	24892630	4070	4070	4070	4070	0
501	20240215	102300	24892630	4070	4070	4070	4070	0
502	20240215	102200	24892630	4070	4070	4070	4070	0
503	20240215	102100	24892630	4070	4070	4070	4070	0
504	20240215	102000	24892630	4070	4070	4070	4070	0
505	20240215	101900	24892630	4070	4070	4070	4070	0
506	20240215	101800	24892630	4070	4070	4070	4070	0
507	20240215	101700	24892630	4070	4070	4070	4070	0
508	20240215	101600	24892630	4070	4070	4070	4070	0
509	20240215	101500	24892630	4070	4070	4070	4070	0
510	20240215	101400	24892630	4070	4070	4070	4070	0
511	20240215	101300	24892630	4070	4070	4070	4050	3
512	20240215	101200	24880440	4065	4065	4065	4065	0
513	20240215	101100	24880440	4065	4065	4065	4065	1000
514	20240215	101000	20815440	4065	4065	4065	4065	0
515	20240215	100900	20815440	4065	4065	4065	4065	0
516	20240215	100800	20815440	4065	4065	4065	4065	0
517	20240215	100700	20815440	4065	4065	4065	4065	0
518	20240215	100600	20815440	4065	4065	4065	4065	0
519	20240215	100500	20815440	4065	4065	4065	4065	0
520	20240215	100400	20815440	4065	4065	4065	4065	1
521	20240215	100300	20811375	4065	4065	4065	4065	1100
522	20240215	100200	16339875	4065	4065	4065	4065	0
523	20240215	100100	16339875	4065	4065	4065	4065	0
524	20240215	100000	16339875	4065	4065	4065	4065	0
525	20240215	095900	16339875	4065	4065	4065	4065	0
526	20240215	095800	16339875	4065	4045	4065	4045	198
527	20240215	095700	15538940	4045	4045	4045	4045	2
528	20240215	095600	15530850	4040	4045	4045	4040	3
529	20240215	095500	15518720	4045	4045	4045	4045	23
530	20240215	095400	15425685	4040	4040	4040	4040	0
531	20240215	095300	15425685	4040	4040	4040	4040	1
532	20240215	095200	15421645	4045	4045	4045	4045	0
533	20240215	095100	15421645	4045	4040	4045	4040	20
534	20240215	095000	15340840	4045	4045	4045	4045	20
535	20240215	094900	15259940	4045	4045	4045	4045	0
536	20240215	094800	15259940	4045	4045	4045	4045	0
537	20240215	094700	15259940	4045	4045	4045	4045	0
538	20240215	094600	15259940	4045	4045	4045	4045	0
539	20240215	094500	15259940	4045	4045	4045	4045	15
540	20240215	094400	15199265	4055	4055	4055	4055	446
541	20240215	094300	13390735	4050	4050	4050	4050	0
542	20240215	094200	13390735	4050	4050	4050	4050	0
543	20240215	094100	13390735	4050	4050	4050	4050	0
544	20240215	094000	13390735	4050	4050	4050	4050	56
545	20240215	093900	13163935	4050	4040	4050	4040	305
546	20240215	093800	11931685	4040	4040	4040	4040	0
547	20240215	093700	11931685	4040	4040	4040	4040	1
548	20240215	093600	11927645	4050	4050	4050	4050	0
549	20240215	093500	11927645	4050	4050	4050	4050	0
550	20240215	093400	11927645	4050	4050	4050	4050	0
551	20240215	093300	11927645	4050	4050	4050	4050	0
552	20240215	093200	11927645	4050	4050	4050	4050	180
553	20240215	093100	11198645	4040	4040	4040	4040	1
554	20240215	093000	11194605	4045	4050	4050	4045	335
555	20240215	092900	9839235	4050	4050	4050	4050	1
556	20240215	092800	9835185	4065	4065	4065	4065	0
557	20240215	092700	9835185	4065	4065	4065	4065	1
558	20240215	092600	9831120	4050	4050	4050	4050	0
559	20240215	092500	9831120	4050	4050	4050	4050	0
560	20240215	092400	9831120	4050	4050	4050	4050	0
561	20240215	092300	9831120	4050	4050	4050	4050	0
562	20240215	092200	9831120	4050	4050	4050	4050	0
563	20240215	092100	9831120	4050	4050	4050	4050	144
564	20240215	092000	9247920	4050	4050	4050	4050	0
565	20240215	091900	9247920	4050	4050	4050	4050	0
566	20240215	091800	9247920	4050	4045	4050	4045	2
567	20240215	091700	9239825	4050	4050	4050	4050	20
568	20240215	091600	9158825	4050	4050	4050	4050	1
569	20240215	091500	9154775	4045	4050	4050	4045	1001
570	20240215	091400	5100730	4050	4045	4050	4045	5
571	20240215	091300	5080485	4050	4050	4050	4050	0
572	20240215	091200	5080485	4050	4050	4050	4050	706
573	20240215	091100	2221185	4050	4050	4050	4050	16
574	20240215	091000	2156385	4050	4060	4060	4050	464
575	20240215	090900	276915	4065	4065	4065	4065	14
576	20240215	090800	220005	4065	4065	4065	4065	0
577	20240215	090700	220005	4065	4065	4065	4065	0
578	20240215	090600	220005	4065	4065	4065	4065	0
579	20240215	090500	220005	4065	4075	4075	4065	29
580	20240215	090400	101995	4080	4080	4080	4080	20
581	20240215	090300	20395	4075	4075	4075	4075	1
582	20240215	090200	16320	4080	4080	4080	4080	0
583	20240215	090100	16320	4080	4080	4080	4080	0
584	20240215	090000	16320	4080	4080	4080	4080	4