KissMeData/004590/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	184200	34425945	4065	4065	4065	4065	104
3	20240220	184100	34425945	4065	4065	4065	4065	0
4	20240220	184000	34425945	4065	4065	4065	4065	0
5	20240220	183900	34425945	4065	4065	4065	4065	0
6	20240220	183800	34425945	4065	4065	4065	4065	0
7	20240220	183700	34425945	4065	4065	4065	4065	0
8	20240220	183600	34425945	4065	4065	4065	4065	0
9	20240220	183500	34425945	4065	4065	4065	4065	0
10	20240220	183400	34425945	4065	4065	4065	4065	0
11	20240220	183300	34425945	4065	4065	4065	4065	0
12	20240220	183200	34425945	4065	4065	4065	4065	0
13	20240220	183100	34425945	4065	4065	4065	4065	0
14	20240220	183000	34425945	4065	4065	4065	4065	0
15	20240220	182900	34425945	4065	4065	4065	4065	0
16	20240220	182800	34425945	4065	4065	4065	4065	0
17	20240220	182700	34425945	4065	4065	4065	4065	0
18	20240220	182600	34425945	4065	4065	4065	4065	0
19	20240220	182500	34425945	4065	4065	4065	4065	0
20	20240220	182400	34425945	4065	4065	4065	4065	0
21	20240220	182300	34425945	4065	4065	4065	4065	0
22	20240220	182200	34425945	4065	4065	4065	4065	0
23	20240220	182100	34425945	4065	4065	4065	4065	0
24	20240220	182000	34425945	4065	4065	4065	4065	0
25	20240220	181900	34425945	4065	4065	4065	4065	0
26	20240220	181800	34425945	4065	4065	4065	4065	0
27	20240220	181700	34425945	4065	4065	4065	4065	0
28	20240220	181600	34425945	4065	4065	4065	4065	0
29	20240220	181500	34425945	4065	4065	4065	4065	0
30	20240220	181400	34425945	4065	4065	4065	4065	0
31	20240220	181300	34425945	4065	4065	4065	4065	0
32	20240220	181200	34425945	4065	4065	4065	4065	104
33	20240220	181100	34425945	4065	4065	4065	4065	0
34	20240220	181000	34425945	4065	4065	4065	4065	0
35	20240220	180900	34425945	4065	4065	4065	4065	0
36	20240220	180800	34425945	4065	4065	4065	4065	0
37	20240220	180700	34425945	4065	4065	4065	4065	0
38	20240220	180600	34425945	4065	4065	4065	4065	0
39	20240220	180500	34425945	4065	4065	4065	4065	0
40	20240220	180400	34425945	4065	4065	4065	4065	0
41	20240220	180300	34425945	4065	4065	4065	4065	0
42	20240220	180200	34425945	4065	4065	4065	4065	0
43	20240220	180100	34425945	4065	4065	4065	4065	0
44	20240220	180000	34425945	4065	4065	4065	4065	0
45	20240220	175900	34425945	4065	4065	4065	4065	0
46	20240220	175800	34425945	4065	4065	4065	4065	0
47	20240220	175700	34425945	4065	4065	4065	4065	0
48	20240220	175600	34425945	4065	4065	4065	4065	0
49	20240220	175500	34425945	4065	4065	4065	4065	0
50	20240220	175400	34425945	4065	4065	4065	4065	0
51	20240220	175300	34425945	4065	4065	4065	4065	0
52	20240220	175200	34425945	4065	4065	4065	4065	0
53	20240220	175100	34425945	4065	4065	4065	4065	0
54	20240220	175000	34425945	4065	4065	4065	4065	0
55	20240220	174900	34425945	4065	4065	4065	4065	0
56	20240220	174800	34425945	4065	4065	4065	4065	0
57	20240220	174700	34425945	4065	4065	4065	4065	0
58	20240220	174600	34425945	4065	4065	4065	4065	0
59	20240220	174500	34425945	4065	4065	4065	4065	0
60	20240220	174400	34425945	4065	4065	4065	4065	0
61	20240220	174300	34425945	4065	4065	4065	4065	0
62	20240220	174200	34425945	4065	4065	4065	4065	104
63	20240220	174100	34425945	4065	4065	4065	4065	0
64	20240220	174000	34425945	4065	4065	4065	4065	0
65	20240220	173900	34425945	4065	4065	4065	4065	0
66	20240220	173800	34425945	4065	4065	4065	4065	0
67	20240220	173700	34425945	4065	4065	4065	4065	0
68	20240220	173600	34425945	4065	4065	4065	4065	0
69	20240220	173500	34425945	4065	4065	4065	4065	0
70	20240220	173400	34425945	4065	4065	4065	4065	0
71	20240220	173300	34425945	4065	4065	4065	4065	0
72	20240220	173200	34425945	4065	4065	4065	4065	0
73	20240220	173100	34425945	4065	4065	4065	4065	0
74	20240220	173000	34425945	4065	4065	4065	4065	0
75	20240220	172900	34425945	4065	4065	4065	4065	0
76	20240220	172800	34425945	4065	4065	4065	4065	0
77	20240220	172700	34425945	4065	4065	4065	4065	0
78	20240220	172600	34425945	4065	4065	4065	4065	0
79	20240220	172500	34425945	4065	4065	4065	4065	0
80	20240220	172400	34425945	4065	4065	4065	4065	0
81	20240220	172300	34425945	4065	4065	4065	4065	0
82	20240220	172200	34425945	4065	4065	4065	4065	0
83	20240220	172100	34425945	4065	4065	4065	4065	0
84	20240220	172000	34425945	4065	4065	4065	4065	0
85	20240220	171900	34425945	4065	4065	4065	4065	0
86	20240220	171800	34425945	4065	4065	4065	4065	0
87	20240220	171700	34425945	4065	4065	4065	4065	0
88	20240220	171600	34425945	4065	4065	4065	4065	0
89	20240220	171500	34425945	4065	4065	4065	4065	0
90	20240220	171400	34425945	4065	4065	4065	4065	0
91	20240220	171300	34425945	4065	4065	4065	4065	0
92	20240220	171200	34425945	4065	4065	4065	4065	104
93	20240220	171100	34425945	4065	4065	4065	4065	0
94	20240220	171000	34425945	4065	4065	4065	4065	0
95	20240220	170900	34425945	4065	4065	4065	4065	0
96	20240220	170800	34425945	4065	4065	4065	4065	0
97	20240220	170700	34425945	4065	4065	4065	4065	0
98	20240220	170600	34425945	4065	4065	4065	4065	0
99	20240220	170500	34425945	4065	4065	4065	4065	0
100	20240220	170400	34425945	4065	4065	4065	4065	0
101	20240220	170300	34425945	4065	4065	4065	4065	0
102	20240220	170200	34425945	4065	4065	4065	4065	0
103	20240220	170100	34425945	4065	4065	4065	4065	0
104	20240220	170000	34425945	4065	4065	4065	4065	0
105	20240220	165900	34425945	4065	4065	4065	4065	0
106	20240220	165800	34425945	4065	4065	4065	4065	0
107	20240220	165700	34425945	4065	4065	4065	4065	0
108	20240220	165600	34425945	4065	4065	4065	4065	0
109	20240220	165500	34425945	4065	4065	4065	4065	0
110	20240220	165400	34425945	4065	4065	4065	4065	0
111	20240220	165300	34425945	4065	4065	4065	4065	0
112	20240220	165200	34425945	4065	4065	4065	4065	0
113	20240220	165100	34425945	4065	4065	4065	4065	0
114	20240220	165000	34425945	4065	4065	4065	4065	0
115	20240220	164900	34425945	4065	4065	4065	4065	0
116	20240220	164800	34425945	4065	4065	4065	4065	0
117	20240220	164700	34425945	4065	4065	4065	4065	0
118	20240220	164600	34425945	4065	4065	4065	4065	0
119	20240220	164500	34425945	4065	4065	4065	4065	0
120	20240220	164400	34425945	4065	4065	4065	4065	0
121	20240220	164300	34425945	4065	4065	4065	4065	0
122	20240220	164200	34425945	4065	4065	4065	4065	104
123	20240220	164100	34425945	4065	4065	4065	4065	0
124	20240220	164000	34425945	4065	4065	4065	4065	0
125	20240220	163900	34425945	4065	4065	4065	4065	0
126	20240220	163800	34425945	4065	4065	4065	4065	0
127	20240220	163700	34425945	4065	4065	4065	4065	0
128	20240220	163600	34425945	4065	4065	4065	4065	0
129	20240220	163500	34425945	4065	4065	4065	4065	0
130	20240220	163400	34425945	4065	4065	4065	4065	0
131	20240220	163300	34425945	4065	4065	4065	4065	0
132	20240220	163200	34425945	4065	4065	4065	4065	0
133	20240220	163100	34425945	4065	4065	4065	4065	0
134	20240220	163000	34425945	4065	4065	4065	4065	0
135	20240220	162900	34425945	4065	4065	4065	4065	0
136	20240220	162800	34425945	4065	4065	4065	4065	0
137	20240220	162700	34425945	4065	4065	4065	4065	0
138	20240220	162600	34425945	4065	4065	4065	4065	0
139	20240220	162500	34425945	4065	4065	4065	4065	0
140	20240220	162400	34425945	4065	4065	4065	4065	0
141	20240220	162300	34425945	4065	4065	4065	4065	0
142	20240220	162200	34425945	4065	4065	4065	4065	0
143	20240220	162100	34425945	4065	4065	4065	4065	0
144	20240220	162000	34425945	4065	4065	4065	4065	0
145	20240220	161900	34425945	4065	4065	4065	4065	0
146	20240220	161800	34425945	4065	4065	4065	4065	0
147	20240220	161700	34425945	4065	4065	4065	4065	0
148	20240220	161600	34425945	4065	4065	4065	4065	0
149	20240220	161500	34425945	4065	4065	4065	4065	0
150	20240220	161400	34425945	4065	4065	4065	4065	0
151	20240220	161300	34425945	4065	4065	4065	4065	0
152	20240220	161200	34425945	4065	4065	4065	4065	104
153	20240220	161100	34425945	4065	4065	4065	4065	0
154	20240220	161000	34425945	4065	4065	4065	4065	0
155	20240220	160900	34425945	4065	4065	4065	4065	0
156	20240220	160800	34425945	4065	4065	4065	4065	0
157	20240220	160700	34425945	4065	4065	4065	4065	0
158	20240220	160600	34425945	4065	4065	4065	4065	0
159	20240220	160500	34425945	4065	4065	4065	4065	0
160	20240220	160400	34425945	4065	4065	4065	4065	0
161	20240220	160300	34425945	4065	4065	4065	4065	0
162	20240220	160200	34425945	4065	4065	4065	4065	0
163	20240220	160100	34425945	4065	4065	4065	4065	0
164	20240220	160000	34425945	4065	4065	4065	4065	0
165	20240220	155900	34425945	4065	4065	4065	4065	0
166	20240220	155800	34425945	4065	4065	4065	4065	0
167	20240220	155700	34425945	4065	4065	4065	4065	0
168	20240220	155600	34425945	4065	4065	4065	4065	0
169	20240220	155500	34425945	4065	4065	4065	4065	0
170	20240220	155400	34425945	4065	4065	4065	4065	0
171	20240220	155300	34425945	4065	4065	4065	4065	0
172	20240220	155200	34425945	4065	4065	4065	4065	0
173	20240220	155100	34425945	4065	4065	4065	4065	0
174	20240220	155000	34425945	4065	4065	4065	4065	0
175	20240220	154900	34425945	4065	4065	4065	4065	0
176	20240220	154800	34425945	4065	4065	4065	4065	0
177	20240220	154700	34425945	4065	4065	4065	4065	0
178	20240220	154600	34425945	4065	4065	4065	4065	0
179	20240220	154500	34425945	4065	4065	4065	4065	0
180	20240220	154400	34425945	4065	4065	4065	4065	0
181	20240220	154300	34425945	4065	4065	4065	4065	0
182	20240220	154200	34425945	4065	4065	4065	4065	104
183	20240220	154100	34425945	4065	4065	4065	4065	0
184	20240220	154000	34425945	4065	4065	4065	4065	0
185	20240220	153900	34425945	4065	4065	4065	4065	0
186	20240220	153800	34425945	4065	4065	4065	4065	0
187	20240220	153700	34425945	4065	4065	4065	4065	0
188	20240220	153600	34425945	4065	4065	4065	4065	0
189	20240220	153500	34425945	4065	4065	4065	4065	0
190	20240220	153400	34425945	4065	4065	4065	4065	0
191	20240220	153300	34425945	4065	4065	4065	4065	0
192	20240220	153200	34425945	4065	4065	4065	4065	0
193	20240220	153100	34425945	4065	4065	4065	4065	0
194	20240220	153000	34425945	4065	4065	4065	4065	104
195	20240220	152900	34003185	4065	4065	4065	4065	0
196	20240220	152800	34003185	4065	4065	4065	4065	0
197	20240220	152700	34003185	4065	4065	4065	4065	0
198	20240220	152600	34003185	4065	4065	4065	4065	0
199	20240220	152500	34003185	4065	4065	4065	4065	0
200	20240220	152400	34003185	4065	4065	4065	4065	0
201	20240220	152300	34003185	4065	4065	4065	4065	0
202	20240220	152200	34003185	4065	4065	4065	4065	0
203	20240220	152100	34003185	4065	4065	4065	4065	0
204	20240220	152000	34003185	4065	4065	4065	4065	0
205	20240220	151900	34003185	4065	4065	4065	4065	0
206	20240220	151800	34003185	4065	4065	4065	4065	0
207	20240220	151700	34003185	4065	4065	4065	4065	0
208	20240220	151600	34003185	4065	4065	4065	4065	0
209	20240220	151500	34003185	4065	4065	4065	4065	0
210	20240220	151400	34003185	4065	4065	4065	4065	0
211	20240220	151300	34003185	4065	4065	4065	4065	0
212	20240220	151200	34003185	4065	4065	4065	4065	1
213	20240220	151100	33999120	4065	4065	4065	4065	0
214	20240220	151000	33999120	4065	4065	4065	4065	0
215	20240220	150900	33999120	4065	4065	4065	4065	10
216	20240220	150800	33958470	4055	4055	4055	4055	165
217	20240220	150700	33289395	4065	4065	4065	4065	0
218	20240220	150600	33289395	4065	4065	4065	4065	0
219	20240220	150500	33289395	4065	4065	4065	4065	0
220	20240220	150400	33289395	4065	4065	4065	4065	0
221	20240220	150300	33289395	4065	4065	4065	4065	0
222	20240220	150200	33289395	4065	4065	4065	4065	0
223	20240220	150100	33289395	4065	4065	4065	4065	0
224	20240220	150000	33289395	4065	4065	4065	4065	0
225	20240220	145900	33289395	4065	4065	4065	4065	0
226	20240220	145800	33289395	4065	4065	4065	4065	0
227	20240220	145700	33289395	4065	4065	4065	4065	0
228	20240220	145600	33289395	4065	4065	4065	4065	0
229	20240220	145500	33289395	4065	4065	4065	4065	0
230	20240220	145400	33289395	4065	4065	4065	4065	0
231	20240220	145300	33289395	4065	4065	4065	4065	0
232	20240220	145200	33289395	4065	4065	4065	4065	1
233	20240220	145100	33285330	4050	4050	4050	4050	0
234	20240220	145000	33285330	4050	4050	4050	4050	0
235	20240220	144900	33285330	4050	4050	4050	4050	0
236	20240220	144800	33285330	4050	4050	4050	4050	50
237	20240220	144700	33082830	4055	4055	4055	4055	0
238	20240220	144600	33082830	4055	4055	4055	4055	10
239	20240220	144500	33042280	4055	4055	4055	4055	0
240	20240220	144400	33042280	4055	4055	4055	4055	0
241	20240220	144300	33042280	4055	4055	4055	4055	0
242	20240220	144200	33042280	4055	4055	4055	4055	0
243	20240220	144100	33042280	4055	4055	4055	4055	0
244	20240220	144000	33042280	4055	4055	4055	4055	10
245	20240220	143900	33001730	4055	4055	4055	4055	0
246	20240220	143800	33001730	4055	4055	4055	4055	0
247	20240220	143700	33001730	4055	4055	4055	4055	1
248	20240220	143600	32997675	4065	4065	4065	4065	0
249	20240220	143500	32997675	4065	4065	4065	4065	0
250	20240220	143400	32997675	4065	4065	4065	4065	2
251	20240220	143300	32989545	4055	4055	4055	4055	0
252	20240220	143200	32989545	4055	4055	4055	4055	0
253	20240220	143100	32989545	4055	4060	4060	4055	800
254	20240220	143000	29745405	4065	4065	4065	4065	0
255	20240220	142900	29745405	4065	4065	4065	4065	54
256	20240220	142800	29525895	4065	4065	4065	4065	0
257	20240220	142700	29525895	4065	4065	4065	4065	0
258	20240220	142600	29525895	4065	4065	4065	4065	0
259	20240220	142500	29525895	4065	4065	4065	4065	0
260	20240220	142400	29525895	4065	4065	4065	4065	0
261	20240220	142300	29525895	4065	4065	4065	4065	0
262	20240220	142200	29525895	4065	4065	4065	4065	0
263	20240220	142100	29525895	4065	4065	4065	4065	0
264	20240220	142000	29525895	4065	4065	4065	4065	0
265	20240220	141900	29525895	4065	4065	4065	4065	0
266	20240220	141800	29525895	4065	4065	4065	4065	0
267	20240220	141700	29525895	4065	4065	4065	4065	0
268	20240220	141600	29525895	4065	4065	4065	4065	0
269	20240220	141500	29525895	4065	4065	4065	4065	27
270	20240220	141400	29416140	4065	4065	4065	4065	0
271	20240220	141300	29416140	4065	4065	4065	4065	0
272	20240220	141200	29416140	4065	4065	4065	4065	0
273	20240220	141100	29416140	4065	4065	4065	4065	0
274	20240220	141000	29416140	4065	4065	4065	4065	0
275	20240220	140900	29416140	4065	4065	4065	4065	0
276	20240220	140800	29416140	4065	4065	4065	4065	0
277	20240220	140700	29416140	4065	4065	4065	4065	0
278	20240220	140600	29416140	4065	4065	4065	4065	0
279	20240220	140500	29416140	4065	4065	4065	4065	0
280	20240220	140400	29416140	4065	4065	4065	4065	0
281	20240220	140300	29416140	4065	4065	4065	4065	0
282	20240220	140200	29416140	4065	4065	4065	4065	0
283	20240220	140100	29416140	4065	4065	4065	4065	0
284	20240220	140000	29416140	4065	4065	4065	4065	20
285	20240220	135900	29334840	4070	4070	4070	4070	0
286	20240220	135800	29334840	4070	4070	4070	4070	1
287	20240220	135700	29330770	4070	4070	4070	4070	0
288	20240220	135600	29330770	4070	4070	4070	4070	0
289	20240220	135500	29330770	4070	4070	4070	4070	0
290	20240220	135400	29330770	4070	4070	4070	4070	1
291	20240220	135300	29326700	4070	4070	4070	4070	0
292	20240220	135200	29326700	4070	4065	4070	4065	29
293	20240220	135100	29208810	4070	4070	4070	4070	30
294	20240220	135000	29086710	4070	4070	4070	4070	0
295	20240220	134900	29086710	4070	4070	4070	4070	12
296	20240220	134800	29037870	4065	4070	4070	4065	11
297	20240220	134700	28993150	4070	4070	4070	4070	0
298	20240220	134600	28993150	4070	4070	4070	4070	0
299	20240220	134500	28993150	4070	4070	4070	4070	0
300	20240220	134400	28993150	4070	4070	4070	4070	0
301	20240220	134300	28993150	4070	4070	4070	4070	0
302	20240220	134200	28993150	4070	4070	4070	4070	1
303	20240220	134100	28989080	4070	4070	4070	4070	0
304	20240220	134000	28989080	4070	4070	4070	4070	0
305	20240220	133900	28989080	4070	4070	4070	4070	0
306	20240220	133800	28989080	4070	4070	4070	4070	0
307	20240220	133700	28989080	4070	4070	4070	4070	0
308	20240220	133600	28989080	4070	4070	4070	4070	1
309	20240220	133500	28985010	4070	4070	4070	4070	0
310	20240220	133400	28985010	4070	4070	4070	4070	0
311	20240220	133300	28985010	4070	4070	4070	4070	400
312	20240220	133200	27357010	4070	4070	4070	4070	0
313	20240220	133100	27357010	4070	4070	4070	4070	0
314	20240220	133000	27357010	4070	4070	4070	4070	1
315	20240220	132900	27352940	4070	4070	4070	4070	0
316	20240220	132800	27352940	4070	4070	4070	4070	0
317	20240220	132700	27352940	4070	4070	4070	4070	0
318	20240220	132600	27352940	4070	4070	4070	4070	0
319	20240220	132500	27352940	4070	4070	4070	4070	0
320	20240220	132400	27352940	4070	4070	4070	4070	1
321	20240220	132300	27348870	4070	4070	4070	4070	0
322	20240220	132200	27348870	4070	4070	4070	4070	73
323	20240220	132100	27051760	4075	4075	4075	4075	10
324	20240220	132000	27011010	4075	4075	4075	4075	0
325	20240220	131900	27011010	4075	4075	4075	4075	0
326	20240220	131800	27011010	4075	4075	4075	4075	1
327	20240220	131700	27006935	4075	4075	4075	4075	0
328	20240220	131600	27006935	4075	4075	4075	4075	0
329	20240220	131500	27006935	4075	4075	4075	4075	0
330	20240220	131400	27006935	4075	4075	4075	4075	0
331	20240220	131300	27006935	4075	4075	4075	4075	0
332	20240220	131200	27006935	4075	4075	4075	4075	1
333	20240220	131100	27002860	4075	4075	4075	4075	0
334	20240220	131000	27002860	4075	4075	4075	4075	0
335	20240220	130900	27002860	4075	4075	4075	4075	0
336	20240220	130800	27002860	4075	4075	4075	4075	0
337	20240220	130700	27002860	4075	4075	4075	4075	0
338	20240220	130600	27002860	4075	4075	4075	4075	1
339	20240220	130500	26998785	4070	4070	4070	4070	0
340	20240220	130400	26998785	4070	4070	4070	4070	490
341	20240220	130300	25004485	4060	4060	4060	4060	0
342	20240220	130200	25004485	4060	4060	4060	4060	0
343	20240220	130100	25004485	4060	4060	4060	4060	0
344	20240220	130000	25004485	4060	4060	4060	4060	0
345	20240220	125900	25004485	4060	4060	4060	4060	1
346	20240220	125800	25000425	4060	4060	4060	4060	0
347	20240220	125700	25000425	4060	4060	4060	4060	0
348	20240220	125600	25000425	4060	4060	4060	4060	0
349	20240220	125500	25000425	4060	4060	4060	4060	75
350	20240220	125400	24695925	4060	4060	4060	4060	0
351	20240220	125300	24695925	4060	4060	4060	4060	0
352	20240220	125200	24695925	4060	4060	4060	4060	23
353	20240220	125100	24602545	4070	4070	4070	4070	0
354	20240220	125000	24602545	4070	4070	4070	4070	0
355	20240220	124900	24602545	4070	4070	4070	4070	0
356	20240220	124800	24602545	4070	4070	4070	4070	0
357	20240220	124700	24602545	4070	4070	4070	4070	0
358	20240220	124600	24602545	4070	4070	4070	4070	246
359	20240220	124500	23601325	4070	4070	4070	4070	0
360	20240220	124400	23601325	4070	4070	4070	4070	0
361	20240220	124300	23601325	4070	4070	4070	4070	0
362	20240220	124200	23601325	4070	4070	4070	4070	0
363	20240220	124100	23601325	4070	4070	4070	4070	0
364	20240220	124000	23601325	4070	4070	4070	4070	0
365	20240220	123900	23601325	4070	4070	4070	4070	0
366	20240220	123800	23601325	4070	4070	4070	4070	0
367	20240220	123700	23601325	4070	4070	4070	4070	0
368	20240220	123600	23601325	4070	4070	4070	4070	0
369	20240220	123500	23601325	4070	4070	4070	4070	0
370	20240220	123400	23601325	4070	4070	4070	4070	0
371	20240220	123300	23601325	4070	4070	4070	4070	0
372	20240220	123200	23601325	4070	4070	4070	4070	0
373	20240220	123100	23601325	4070	4070	4070	4070	0
374	20240220	123000	23601325	4070	4070	4070	4070	0
375	20240220	122900	23601325	4070	4070	4070	4070	0
376	20240220	122800	23601325	4070	4070	4070	4070	0
377	20240220	122700	23601325	4070	4070	4070	4070	0
378	20240220	122600	23601325	4070	4070	4070	4070	0
379	20240220	122500	23601325	4070	4070	4070	4070	0
380	20240220	122400	23601325	4070	4070	4070	4070	0
381	20240220	122300	23601325	4070	4070	4070	4070	0
382	20240220	122200	23601325	4070	4070	4070	4070	0
383	20240220	122100	23601325	4070	4070	4070	4070	0
384	20240220	122000	23601325	4070	4070	4070	4070	0
385	20240220	121900	23601325	4070	4070	4070	4070	0
386	20240220	121800	23601325	4070	4070	4070	4070	0
387	20240220	121700	23601325	4070	4070	4070	4070	0
388	20240220	121600	23601325	4070	4070	4070	4070	0
389	20240220	121500	23601325	4070	4070	4070	4070	0
390	20240220	121400	23601325	4070	4070	4070	4070	0
391	20240220	121300	23601325	4070	4070	4070	4070	0
392	20240220	121200	23601325	4070	4070	4070	4070	10
393	20240220	121100	23560625	4070	4070	4070	4070	402
394	20240220	121000	21924485	4055	4065	4065	4055	21
395	20240220	120900	21839130	4065	4065	4065	4065	1
396	20240220	120800	21835065	4065	4065	4065	4065	52
397	20240220	120700	21623685	4065	4065	4065	4065	0
398	20240220	120600	21623685	4065	4065	4065	4065	0
399	20240220	120500	21623685	4065	4065	4065	4065	0
400	20240220	120400	21623685	4065	4065	4065	4065	0
401	20240220	120300	21623685	4065	4065	4065	4065	0
402	20240220	120200	21623685	4065	4065	4065	4065	1
403	20240220	120100	21619620	4065	4065	4065	4065	0
404	20240220	120000	21619620	4065	4065	4065	4065	0
405	20240220	115900	21619620	4065	4065	4065	4065	0
406	20240220	115800	21619620	4065	4065	4065	4065	0
407	20240220	115700	21619620	4065	4065	4065	4065	0
408	20240220	115600	21619620	4065	4065	4065	4065	0
409	20240220	115500	21619620	4065	4065	4065	4065	0
410	20240220	115400	21619620	4065	4065	4065	4065	1
411	20240220	115300	21615555	4045	4045	4045	4045	0
412	20240220	115200	21615555	4045	4045	4045	4045	0
413	20240220	115100	21615555	4045	4045	4045	4045	0
414	20240220	115000	21615555	4045	4045	4045	4045	0
415	20240220	114900	21615555	4045	4045	4045	4045	0
416	20240220	114800	21615555	4045	4045	4045	4045	0
417	20240220	114700	21615555	4045	4045	4045	4045	0
418	20240220	114600	21615555	4045	4050	4050	4045	514
419	20240220	114500	19534405	4060	4060	4060	4060	0
420	20240220	114400	19534405	4060	4060	4060	4060	0
421	20240220	114300	19534405	4060	4060	4060	4060	0
422	20240220	114200	19534405	4060	4060	4060	4060	1
423	20240220	114100	19530345	4045	4045	4045	4045	5
424	20240220	114000	19510120	4065	4065	4065	4065	0
425	20240220	113900	19510120	4065	4065	4065	4065	0
426	20240220	113800	19510120	4065	4065	4065	4065	1
427	20240220	113700	19506055	4050	4050	4050	4050	0
428	20240220	113600	19506055	4050	4050	4050	4050	0
429	20240220	113500	19506055	4050	4050	4050	4050	0
430	20240220	113400	19506055	4050	4050	4050	4050	229
431	20240220	113300	18578605	4065	4065	4065	4065	0
432	20240220	113200	18578605	4065	4065	4065	4065	20
433	20240220	113100	18497305	4065	4065	4065	4065	1
434	20240220	113000	18493240	4050	4050	4050	4050	426
435	20240220	112900	16767940	4055	4055	4055	4055	309
436	20240220	112800	15514945	4060	4060	4060	4060	0
437	20240220	112700	15514945	4060	4060	4060	4060	0
438	20240220	112600	15514945	4060	4060	4060	4060	0
439	20240220	112500	15514945	4060	4060	4060	4060	0
440	20240220	112400	15514945	4060	4060	4060	4060	0
441	20240220	112300	15514945	4060	4060	4060	4060	0
442	20240220	112200	15514945	4060	4060	4060	4060	282
443	20240220	112100	14370025	4060	4060	4060	4060	17
444	20240220	112000	14301005	4060	4060	4060	4060	0
445	20240220	111900	14301005	4060	4060	4060	4060	0
446	20240220	111800	14301005	4060	4060	4060	4060	0
447	20240220	111700	14301005	4060	4060	4060	4060	6
448	20240220	111600	14276645	4060	4060	4060	4060	1
449	20240220	111500	14272585	4055	4055	4055	4055	3
450	20240220	111400	14260420	4055	4055	4055	4055	1
451	20240220	111300	14256365	4055	4055	4055	4055	0
452	20240220	111200	14256365	4055	4050	4060	4050	326
453	20240220	111100	12935330	4050	4050	4050	4050	0
454	20240220	111000	12935330	4050	4050	4050	4050	0
455	20240220	110900	12935330	4050	4050	4050	4050	0
456	20240220	110800	12935330	4050	4050	4050	4050	0
457	20240220	110700	12935330	4050	4050	4050	4050	0
458	20240220	110600	12935330	4050	4050	4050	4050	0
459	20240220	110500	12935330	4050	4050	4050	4050	5
460	20240220	110400	12915080	4050	4050	4050	4050	0
461	20240220	110300	12915080	4050	4050	4050	4050	0
462	20240220	110200	12915080	4050	4050	4050	4050	0
463	20240220	110100	12915080	4050	4050	4050	4050	0
464	20240220	110000	12915080	4050	4050	4050	4050	0
465	20240220	105900	12915080	4050	4050	4050	4050	0
466	20240220	105800	12915080	4050	4050	4050	4050	0
467	20240220	105700	12915080	4050	4050	4050	4050	0
468	20240220	105600	12915080	4050	4050	4050	4050	0
469	20240220	105500	12915080	4050	4050	4050	4050	1
470	20240220	105400	12911030	4045	4045	4045	4045	0
471	20240220	105300	12911030	4045	4045	4045	4045	0
472	20240220	105200	12911030	4045	4045	4045	4045	0
473	20240220	105100	12911030	4045	4045	4045	4045	0
474	20240220	105000	12911030	4045	4045	4045	4045	0
475	20240220	104900	12911030	4045	4045	4045	4045	0
476	20240220	104800	12911030	4045	4045	4045	4045	39
477	20240220	104700	12753275	4045	4045	4045	4045	0
478	20240220	104600	12753275	4045	4045	4045	4045	0
479	20240220	104500	12753275	4045	4045	4045	4045	1
480	20240220	104400	12749230	4040	4040	4040	4040	234
481	20240220	104300	11803870	4040	4040	4040	4040	1261
482	20240220	104200	6709430	4040	4040	4040	4040	0
483	20240220	104100	6709430	4040	4040	4040	4040	1
484	20240220	104000	6705390	4035	4035	4035	4035	0
485	20240220	103900	6705390	4035	4035	4035	4035	0
486	20240220	103800	6705390	4035	4035	4035	4035	0
487	20240220	103700	6705390	4035	4035	4035	4035	0
488	20240220	103600	6705390	4035	4035	4035	4035	0
489	20240220	103500	6705390	4035	4035	4035	4035	0
490	20240220	103400	6705390	4035	4035	4035	4035	0
491	20240220	103300	6705390	4035	4035	4035	4035	0
492	20240220	103200	6705390	4035	4035	4035	4035	0
493	20240220	103100	6705390	4035	4035	4035	4035	0
494	20240220	103000	6705390	4035	4035	4035	4035	0
495	20240220	102900	6705390	4035	4035	4035	4035	16
496	20240220	102800	6640830	4035	4035	4035	4035	16
497	20240220	102700	6576270	4035	4035	4035	4035	17
498	20240220	102600	6507675	4040	4040	4040	4040	0
499	20240220	102500	6507675	4040	4040	4040	4040	0
500	20240220	102400	6507675	4040	4040	4040	4040	0
501	20240220	102300	6507675	4040	4040	4040	4040	0
502	20240220	102200	6507675	4040	4040	4040	4040	0
503	20240220	102100	6507675	4040	4040	4040	4040	0
504	20240220	102000	6507675	4040	4040	4040	4040	0
505	20240220	101900	6507675	4040	4040	4040	4040	0
506	20240220	101800	6507675	4040	4040	4040	4040	0
507	20240220	101700	6507675	4040	4040	4040	4040	0
508	20240220	101600	6507675	4040	4040	4040	4040	0
509	20240220	101500	6507675	4040	4040	4040	4040	0
510	20240220	101400	6507675	4040	4040	4040	4040	0
511	20240220	101300	6507675	4040	4040	4040	4040	0
512	20240220	101200	6507675	4040	4040	4040	4040	0
513	20240220	101100	6507675	4040	4040	4040	4040	0
514	20240220	101000	6507675	4040	4040	4040	4040	1
515	20240220	100900	6503635	4040	4040	4040	4040	0
516	20240220	100800	6503635	4040	4040	4040	4040	0
517	20240220	100700	6503635	4040	4040	4040	4040	0
518	20240220	100600	6503635	4040	4040	4040	4040	1
519	20240220	100500	6499595	4035	4035	4035	4035	100
520	20240220	100400	6096095	4040	4040	4040	4040	0
521	20240220	100300	6096095	4040	4040	4040	4040	20
522	20240220	100200	6015295	4040	4040	4040	4040	0
523	20240220	100100	6015295	4040	4040	4040	4040	0
524	20240220	100000	6015295	4040	4040	4040	4040	53
525	20240220	095900	5801175	4040	4040	4040	4040	159
526	20240220	095800	5158815	4045	4045	4045	4045	1
527	20240220	095700	5154770	4040	4040	4040	4040	0
528	20240220	095600	5154770	4040	4040	4040	4040	0
529	20240220	095500	5154770	4040	4040	4040	4040	0
530	20240220	095400	5154770	4040	4040	4040	4040	1
531	20240220	095300	5150730	4045	4045	4045	4045	0
532	20240220	095200	5150730	4045	4045	4045	4045	0
533	20240220	095100	5150730	4045	4045	4045	4045	0
534	20240220	095000	5150730	4045	4045	4045	4045	0
535	20240220	094900	5150730	4045	4045	4045	4045	0
536	20240220	094800	5150730	4045	4045	4045	4045	1
537	20240220	094700	5146685	4045	4045	4045	4045	0
538	20240220	094600	5146685	4045	4045	4045	4045	0
539	20240220	094500	5146685	4045	4045	4045	4045	0
540	20240220	094400	5146685	4045	4045	4045	4045	0
541	20240220	094300	5146685	4045	4045	4045	4045	0
542	20240220	094200	5146685	4045	4045	4045	4045	0
543	20240220	094100	5146685	4045	4045	4045	4045	1
544	20240220	094000	5142640	4045	4045	4045	4045	0
545	20240220	093900	5142640	4045	4045	4045	4045	4
546	20240220	093800	5126460	4045	4045	4045	4045	7
547	20240220	093700	5098145	4040	4040	4040	4040	26
548	20240220	093600	4993105	4045	4045	4045	4045	0
549	20240220	093500	4993105	4045	4045	4045	4045	0
550	20240220	093400	4993105	4045	4045	4045	4045	0
551	20240220	093300	4993105	4045	4045	4045	4045	0
552	20240220	093200	4993105	4045	4045	4045	4045	0
553	20240220	093100	4993105	4045	4045	4045	4045	0
554	20240220	093000	4993105	4045	4045	4045	4045	0
555	20240220	092900	4993105	4045	4045	4045	4045	0
556	20240220	092800	4993105	4045	4045	4045	4045	0
557	20240220	092700	4993105	4045	4045	4045	4045	0
558	20240220	092600	4993105	4045	4045	4045	4045	0
559	20240220	092500	4993105	4045	4045	4045	4045	0
560	20240220	092400	4993105	4045	4045	4045	4045	0
561	20240220	092300	4993105	4045	4045	4045	4045	0
562	20240220	092200	4993105	4045	4045	4045	4045	0
563	20240220	092100	4993105	4045	4045	4045	4045	1
564	20240220	092000	4989060	4040	4040	4040	4040	0
565	20240220	091900	4989060	4040	4040	4040	4040	500
566	20240220	091800	2969060	4050	4050	4050	4050	0
567	20240220	091700	2969060	4050	4050	4050	4050	0
568	20240220	091600	2969060	4050	4050	4050	4050	0
569	20240220	091500	2969060	4050	4050	4050	4050	0
570	20240220	091400	2969060	4050	4050	4050	4050	0
571	20240220	091300	2969060	4050	4050	4050	4050	0
572	20240220	091200	2969060	4050	4050	4050	4050	3
573	20240220	091100	2956910	4050	4050	4050	4050	0
574	20240220	091000	2956910	4050	4050	4050	4050	0
575	20240220	090900	2956910	4050	4050	4050	4050	0
576	20240220	090800	2956910	4050	4050	4050	4050	1
577	20240220	090700	2952860	4050	4050	4050	4050	0
578	20240220	090600	2952860	4050	4045	4050	4045	665
579	20240220	090500	262925	4045	4045	4045	4045	0
580	20240220	090400	262925	4045	4045	4045	4045	0
581	20240220	090300	262925	4045	4045	4045	4045	10
582	20240220	090200	222475	4045	4045	4045	4045	0
583	20240220	090100	222475	4045	4045	4045	4045	5
584	20240220	090000	202250	4045	4045	4045	4045	50