KissMeData/014970/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	185900	37614390	4060	4060	4060	4060	59
3	20240220	185800	37614390	4060	4060	4060	4060	0
4	20240220	185700	37614390	4060	4060	4060	4060	0
5	20240220	185600	37614390	4060	4060	4060	4060	0
6	20240220	185500	37614390	4060	4060	4060	4060	0
7	20240220	185400	37614390	4060	4060	4060	4060	0
8	20240220	185300	37614390	4060	4060	4060	4060	0
9	20240220	185200	37614390	4060	4060	4060	4060	0
10	20240220	185100	37614390	4060	4060	4060	4060	0
11	20240220	185000	37614390	4060	4060	4060	4060	0
12	20240220	184900	37614390	4060	4060	4060	4060	0
13	20240220	184800	37614390	4060	4060	4060	4060	0
14	20240220	184700	37614390	4060	4060	4060	4060	0
15	20240220	184600	37614390	4060	4060	4060	4060	0
16	20240220	184500	37614390	4060	4060	4060	4060	0
17	20240220	184400	37614390	4060	4060	4060	4060	0
18	20240220	184300	37614390	4060	4060	4060	4060	0
19	20240220	184200	37614390	4060	4060	4060	4060	0
20	20240220	184100	37614390	4060	4060	4060	4060	0
21	20240220	184000	37614390	4060	4060	4060	4060	0
22	20240220	183900	37614390	4060	4060	4060	4060	0
23	20240220	183800	37614390	4060	4060	4060	4060	0
24	20240220	183700	37614390	4060	4060	4060	4060	0
25	20240220	183600	37614390	4060	4060	4060	4060	0
26	20240220	183500	37614390	4060	4060	4060	4060	0
27	20240220	183400	37614390	4060	4060	4060	4060	0
28	20240220	183300	37614390	4060	4060	4060	4060	0
29	20240220	183200	37614390	4060	4060	4060	4060	0
30	20240220	183100	37614390	4060	4060	4060	4060	0
31	20240220	183000	37614390	4060	4060	4060	4060	0
32	20240220	182900	37614390	4060	4060	4060	4060	59
33	20240220	182800	37614390	4060	4060	4060	4060	0
34	20240220	182700	37614390	4060	4060	4060	4060	0
35	20240220	182600	37614390	4060	4060	4060	4060	0
36	20240220	182500	37614390	4060	4060	4060	4060	0
37	20240220	182400	37614390	4060	4060	4060	4060	0
38	20240220	182300	37614390	4060	4060	4060	4060	0
39	20240220	182200	37614390	4060	4060	4060	4060	0
40	20240220	182100	37614390	4060	4060	4060	4060	0
41	20240220	182000	37614390	4060	4060	4060	4060	0
42	20240220	181900	37614390	4060	4060	4060	4060	0
43	20240220	181800	37614390	4060	4060	4060	4060	0
44	20240220	181700	37614390	4060	4060	4060	4060	0
45	20240220	181600	37614390	4060	4060	4060	4060	0
46	20240220	181500	37614390	4060	4060	4060	4060	0
47	20240220	181400	37614390	4060	4060	4060	4060	0
48	20240220	181300	37614390	4060	4060	4060	4060	0
49	20240220	181200	37614390	4060	4060	4060	4060	0
50	20240220	181100	37614390	4060	4060	4060	4060	0
51	20240220	181000	37614390	4060	4060	4060	4060	0
52	20240220	180900	37614390	4060	4060	4060	4060	0
53	20240220	180800	37614390	4060	4060	4060	4060	0
54	20240220	180700	37614390	4060	4060	4060	4060	0
55	20240220	180600	37614390	4060	4060	4060	4060	0
56	20240220	180500	37614390	4060	4060	4060	4060	0
57	20240220	180400	37614390	4060	4060	4060	4060	0
58	20240220	180300	37614390	4060	4060	4060	4060	0
59	20240220	180200	37614390	4060	4060	4060	4060	0
60	20240220	180100	37614390	4060	4060	4060	4060	0
61	20240220	180000	37614390	4060	4060	4060	4060	0
62	20240220	175900	37614390	4060	4060	4060	4060	59
63	20240220	175800	37614390	4060	4060	4060	4060	0
64	20240220	175700	37614390	4060	4060	4060	4060	0
65	20240220	175600	37614390	4060	4060	4060	4060	0
66	20240220	175500	37614390	4060	4060	4060	4060	0
67	20240220	175400	37614390	4060	4060	4060	4060	0
68	20240220	175300	37614390	4060	4060	4060	4060	0
69	20240220	175200	37614390	4060	4060	4060	4060	0
70	20240220	175100	37614390	4060	4060	4060	4060	0
71	20240220	175000	37614390	4060	4060	4060	4060	0
72	20240220	174900	37614390	4060	4060	4060	4060	0
73	20240220	174800	37614390	4060	4060	4060	4060	0
74	20240220	174700	37614390	4060	4060	4060	4060	0
75	20240220	174600	37614390	4060	4060	4060	4060	0
76	20240220	174500	37614390	4060	4060	4060	4060	0
77	20240220	174400	37614390	4060	4060	4060	4060	0
78	20240220	174300	37614390	4060	4060	4060	4060	0
79	20240220	174200	37614390	4060	4060	4060	4060	0
80	20240220	174100	37614390	4060	4060	4060	4060	0
81	20240220	174000	37614390	4060	4060	4060	4060	0
82	20240220	173900	37614390	4060	4060	4060	4060	0
83	20240220	173800	37614390	4060	4060	4060	4060	0
84	20240220	173700	37614390	4060	4060	4060	4060	0
85	20240220	173600	37614390	4060	4060	4060	4060	0
86	20240220	173500	37614390	4060	4060	4060	4060	0
87	20240220	173400	37614390	4060	4060	4060	4060	0
88	20240220	173300	37614390	4060	4060	4060	4060	0
89	20240220	173200	37614390	4060	4060	4060	4060	0
90	20240220	173100	37614390	4060	4060	4060	4060	0
91	20240220	173000	37614390	4060	4060	4060	4060	0
92	20240220	172900	37614390	4060	4060	4060	4060	59
93	20240220	172800	37614390	4060	4060	4060	4060	0
94	20240220	172700	37614390	4060	4060	4060	4060	0
95	20240220	172600	37614390	4060	4060	4060	4060	0
96	20240220	172500	37614390	4060	4060	4060	4060	0
97	20240220	172400	37614390	4060	4060	4060	4060	0
98	20240220	172300	37614390	4060	4060	4060	4060	0
99	20240220	172200	37614390	4060	4060	4060	4060	0
100	20240220	172100	37614390	4060	4060	4060	4060	0
101	20240220	172000	37614390	4060	4060	4060	4060	0
102	20240220	171900	37614390	4060	4060	4060	4060	0
103	20240220	171800	37614390	4060	4060	4060	4060	0
104	20240220	171700	37614390	4060	4060	4060	4060	0
105	20240220	171600	37614390	4060	4060	4060	4060	0
106	20240220	171500	37614390	4060	4060	4060	4060	0
107	20240220	171400	37614390	4060	4060	4060	4060	0
108	20240220	171300	37614390	4060	4060	4060	4060	0
109	20240220	171200	37614390	4060	4060	4060	4060	0
110	20240220	171100	37614390	4060	4060	4060	4060	0
111	20240220	171000	37614390	4060	4060	4060	4060	0
112	20240220	170900	37614390	4060	4060	4060	4060	0
113	20240220	170800	37614390	4060	4060	4060	4060	0
114	20240220	170700	37614390	4060	4060	4060	4060	0
115	20240220	170600	37614390	4060	4060	4060	4060	0
116	20240220	170500	37614390	4060	4060	4060	4060	0
117	20240220	170400	37614390	4060	4060	4060	4060	0
118	20240220	170300	37614390	4060	4060	4060	4060	0
119	20240220	170200	37614390	4060	4060	4060	4060	0
120	20240220	170100	37614390	4060	4060	4060	4060	0
121	20240220	170000	37614390	4060	4060	4060	4060	0
122	20240220	165900	37614390	4060	4060	4060	4060	59
123	20240220	165800	37614390	4060	4060	4060	4060	0
124	20240220	165700	37614390	4060	4060	4060	4060	0
125	20240220	165600	37614390	4060	4060	4060	4060	0
126	20240220	165500	37614390	4060	4060	4060	4060	0
127	20240220	165400	37614390	4060	4060	4060	4060	0
128	20240220	165300	37614390	4060	4060	4060	4060	0
129	20240220	165200	37614390	4060	4060	4060	4060	0
130	20240220	165100	37614390	4060	4060	4060	4060	0
131	20240220	165000	37614390	4060	4060	4060	4060	0
132	20240220	164900	37614390	4060	4060	4060	4060	0
133	20240220	164800	37614390	4060	4060	4060	4060	0
134	20240220	164700	37614390	4060	4060	4060	4060	0
135	20240220	164600	37614390	4060	4060	4060	4060	0
136	20240220	164500	37614390	4060	4060	4060	4060	0
137	20240220	164400	37614390	4060	4060	4060	4060	0
138	20240220	164300	37614390	4060	4060	4060	4060	0
139	20240220	164200	37614390	4060	4060	4060	4060	0
140	20240220	164100	37614390	4060	4060	4060	4060	0
141	20240220	164000	37614390	4060	4060	4060	4060	0
142	20240220	163900	37614390	4060	4060	4060	4060	0
143	20240220	163800	37614390	4060	4060	4060	4060	0
144	20240220	163700	37614390	4060	4060	4060	4060	0
145	20240220	163600	37614390	4060	4060	4060	4060	0
146	20240220	163500	37614390	4060	4060	4060	4060	0
147	20240220	163400	37614390	4060	4060	4060	4060	0
148	20240220	163300	37614390	4060	4060	4060	4060	0
149	20240220	163200	37614390	4060	4060	4060	4060	0
150	20240220	163100	37614390	4060	4060	4060	4060	0
151	20240220	163000	37614390	4060	4060	4060	4060	0
152	20240220	162900	37614390	4060	4060	4060	4060	59
153	20240220	162800	37614390	4060	4060	4060	4060	0
154	20240220	162700	37614390	4060	4060	4060	4060	0
155	20240220	162600	37614390	4060	4060	4060	4060	0
156	20240220	162500	37614390	4060	4060	4060	4060	0
157	20240220	162400	37614390	4060	4060	4060	4060	0
158	20240220	162300	37614390	4060	4060	4060	4060	0
159	20240220	162200	37614390	4060	4060	4060	4060	0
160	20240220	162100	37614390	4060	4060	4060	4060	0
161	20240220	162000	37614390	4060	4060	4060	4060	0
162	20240220	161900	37614390	4060	4060	4060	4060	0
163	20240220	161800	37614390	4060	4060	4060	4060	0
164	20240220	161700	37614390	4060	4060	4060	4060	0
165	20240220	161600	37614390	4060	4060	4060	4060	0
166	20240220	161500	37614390	4060	4060	4060	4060	0
167	20240220	161400	37614390	4060	4060	4060	4060	0
168	20240220	161300	37614390	4060	4060	4060	4060	0
169	20240220	161200	37614390	4060	4060	4060	4060	0
170	20240220	161100	37614390	4060	4060	4060	4060	0
171	20240220	161000	37614390	4060	4060	4060	4060	0
172	20240220	160900	37614390	4060	4060	4060	4060	0
173	20240220	160800	37614390	4060	4060	4060	4060	0
174	20240220	160700	37614390	4060	4060	4060	4060	0
175	20240220	160600	37614390	4060	4060	4060	4060	0
176	20240220	160500	37614390	4060	4060	4060	4060	0
177	20240220	160400	37614390	4060	4060	4060	4060	0
178	20240220	160300	37614390	4060	4060	4060	4060	0
179	20240220	160200	37614390	4060	4060	4060	4060	0
180	20240220	160100	37614390	4060	4060	4060	4060	0
181	20240220	160000	37614390	4060	4060	4060	4060	0
182	20240220	155900	37614390	4060	4060	4060	4060	59
183	20240220	155800	37614390	4060	4060	4060	4060	0
184	20240220	155700	37614390	4060	4060	4060	4060	0
185	20240220	155600	37614390	4060	4060	4060	4060	0
186	20240220	155500	37614390	4060	4060	4060	4060	0
187	20240220	155400	37614390	4060	4060	4060	4060	0
188	20240220	155300	37614390	4060	4060	4060	4060	0
189	20240220	155200	37614390	4060	4060	4060	4060	0
190	20240220	155100	37614390	4060	4060	4060	4060	0
191	20240220	155000	37614390	4060	4060	4060	4060	0
192	20240220	154900	37614390	4060	4060	4060	4060	0
193	20240220	154800	37614390	4060	4060	4060	4060	0
194	20240220	154700	37614390	4060	4060	4060	4060	0
195	20240220	154600	37614390	4060	4060	4060	4060	0
196	20240220	154500	37614390	4060	4060	4060	4060	0
197	20240220	154400	37614390	4060	4060	4060	4060	0
198	20240220	154300	37614390	4060	4060	4060	4060	0
199	20240220	154200	37614390	4060	4060	4060	4060	0
200	20240220	154100	37614390	4060	4060	4060	4060	0
201	20240220	154000	37614390	4060	4060	4060	4060	0
202	20240220	153900	37614390	4060	4060	4060	4060	0
203	20240220	153800	37614390	4060	4060	4060	4060	0
204	20240220	153700	37614390	4060	4060	4060	4060	0
205	20240220	153600	37614390	4060	4060	4060	4060	0
206	20240220	153500	37614390	4060	4060	4060	4060	0
207	20240220	153400	37614390	4060	4060	4060	4060	0
208	20240220	153300	37614390	4060	4060	4060	4060	0
209	20240220	153200	37614390	4060	4060	4060	4060	0
210	20240220	153100	37614390	4060	4060	4060	4060	0
211	20240220	153000	37614390	4060	4060	4060	4060	59
212	20240220	152900	37374850	4060	4060	4060	4060	0
213	20240220	152800	37374850	4060	4060	4060	4060	0
214	20240220	152700	37374850	4060	4060	4060	4060	0
215	20240220	152600	37374850	4060	4060	4060	4060	0
216	20240220	152500	37374850	4060	4060	4060	4060	0
217	20240220	152400	37374850	4060	4060	4060	4060	0
218	20240220	152300	37374850	4060	4060	4060	4060	0
219	20240220	152200	37374850	4060	4060	4060	4060	0
220	20240220	152100	37374850	4060	4060	4060	4060	0
221	20240220	152000	37374850	4060	4060	4060	4060	0
222	20240220	151900	37374850	4060	4060	4060	4060	0
223	20240220	151800	37374850	4060	4060	4060	4060	0
224	20240220	151700	37374850	4060	4060	4060	4060	1
225	20240220	151600	37370790	4055	4055	4055	4055	0
226	20240220	151500	37370790	4055	4055	4055	4055	70
227	20240220	151400	37086940	4055	4055	4055	4055	2
228	20240220	151300	37078830	4035	4040	4040	4035	500
229	20240220	151200	35061320	4040	4040	4040	4040	0
230	20240220	151100	35061320	4040	4045	4045	4040	180
231	20240220	151000	34334080	4040	4040	4040	4040	0
232	20240220	150900	34334080	4040	4040	4040	4040	372
233	20240220	150800	32831200	4045	4045	4045	4045	0
234	20240220	150700	32831200	4045	4045	4045	4045	0
235	20240220	150600	32831200	4045	4045	4045	4045	0
236	20240220	150500	32831200	4045	4045	4045	4045	0
237	20240220	150400	32831200	4045	4045	4045	4045	130
238	20240220	150300	32305350	4045	4045	4045	4045	79
239	20240220	150200	31985795	4060	4060	4060	4060	3
240	20240220	150100	31973615	4045	4045	4045	4045	0
241	20240220	150000	31973615	4045	4045	4045	4045	0
242	20240220	145900	31973615	4045	4045	4045	4045	0
243	20240220	145800	31973615	4045	4050	4050	4045	17
244	20240220	145700	31904775	4050	4050	4050	4050	0
245	20240220	145600	31904775	4050	4050	4050	4050	0
246	20240220	145500	31904775	4050	4050	4050	4050	0
247	20240220	145400	31904775	4050	4050	4050	4050	0
248	20240220	145300	31904775	4050	4050	4050	4050	35
249	20240220	145200	31763025	4060	4060	4060	4060	0
250	20240220	145100	31763025	4060	4060	4060	4060	0
251	20240220	145000	31763025	4060	4060	4060	4060	0
252	20240220	144900	31763025	4060	4060	4060	4060	480
253	20240220	144800	29814225	4050	4050	4050	4050	0
254	20240220	144700	29814225	4050	4050	4050	4050	3
255	20240220	144600	29802075	4060	4060	4060	4060	0
256	20240220	144500	29802075	4060	4060	4060	4060	738
257	20240220	144400	26805795	4050	4050	4050	4050	0
258	20240220	144300	26805795	4050	4055	4055	4050	139
259	20240220	144200	26242620	4055	4055	4055	4055	0
260	20240220	144100	26242620	4055	4055	4055	4055	0
261	20240220	144000	26242620	4055	4055	4055	4055	0
262	20240220	143900	26242620	4055	4060	4060	4055	849
263	20240220	143800	22795880	4060	4060	4060	4060	1
264	20240220	143700	22791820	4060	4060	4060	4060	0
265	20240220	143600	22791820	4060	4060	4060	4060	0
266	20240220	143500	22791820	4060	4060	4060	4060	0
267	20240220	143400	22791820	4060	4060	4060	4060	0
268	20240220	143300	22791820	4060	4060	4060	4060	0
269	20240220	143200	22791820	4060	4060	4060	4060	0
270	20240220	143100	22791820	4060	4060	4060	4060	0
271	20240220	143000	22791820	4060	4060	4060	4060	400
272	20240220	142900	21167820	4060	4060	4060	4060	0
273	20240220	142800	21167820	4060	4060	4060	4060	266
274	20240220	142700	20087860	4060	4060	4060	4060	0
275	20240220	142600	20087860	4060	4060	4060	4060	0
276	20240220	142500	20087860	4060	4060	4060	4060	0
277	20240220	142400	20087860	4060	4060	4060	4060	0
278	20240220	142300	20087860	4060	4060	4060	4060	0
279	20240220	142200	20087860	4060	4060	4060	4060	0
280	20240220	142100	20087860	4060	4060	4060	4060	0
281	20240220	142000	20087860	4060	4060	4060	4060	0
282	20240220	141900	20087860	4060	4060	4060	4060	0
283	20240220	141800	20087860	4060	4060	4060	4060	0
284	20240220	141700	20087860	4060	4060	4060	4060	0
285	20240220	141600	20087860	4060	4060	4060	4060	54
286	20240220	141500	19868620	4070	4070	4070	4070	0
287	20240220	141400	19868620	4070	4070	4070	4070	2
288	20240220	141300	19860480	4070	4070	4070	4070	0
289	20240220	141200	19860480	4070	4070	4070	4070	0
290	20240220	141100	19860480	4070	4070	4070	4070	0
291	20240220	141000	19860480	4070	4070	4070	4070	0
292	20240220	140900	19860480	4070	4070	4070	4070	0
293	20240220	140800	19860480	4070	4070	4070	4070	0
294	20240220	140700	19860480	4070	4070	4070	4070	0
295	20240220	140600	19860480	4070	4070	4070	4070	0
296	20240220	140500	19860480	4070	4070	4070	4070	2
297	20240220	140400	19852340	4070	4070	4070	4070	0
298	20240220	140300	19852340	4070	4070	4070	4070	0
299	20240220	140200	19852340	4070	4070	4070	4070	0
300	20240220	140100	19852340	4070	4070	4070	4070	0
301	20240220	140000	19852340	4070	4070	4070	4070	0
302	20240220	135900	19852340	4070	4070	4070	4070	0
303	20240220	135800	19852340	4070	4070	4070	4070	0
304	20240220	135700	19852340	4070	4070	4070	4070	0
305	20240220	135600	19852340	4070	4070	4070	4070	0
306	20240220	135500	19852340	4070	4070	4070	4070	0
307	20240220	135400	19852340	4070	4070	4070	4070	0
308	20240220	135300	19852340	4070	4070	4070	4070	0
309	20240220	135200	19852340	4070	4070	4070	4070	0
310	20240220	135100	19852340	4070	4070	4070	4070	0
311	20240220	135000	19852340	4070	4070	4070	4070	499
312	20240220	134900	17821410	4060	4060	4060	4060	0
313	20240220	134800	17821410	4060	4060	4060	4060	0
314	20240220	134700	17821410	4060	4060	4060	4060	0
315	20240220	134600	17821410	4060	4060	4060	4060	1
316	20240220	134500	17817350	4060	4060	4060	4060	0
317	20240220	134400	17817350	4060	4060	4060	4060	0
318	20240220	134300	17817350	4060	4060	4060	4060	0
319	20240220	134200	17817350	4060	4060	4060	4060	0
320	20240220	134100	17817350	4060	4060	4060	4060	0
321	20240220	134000	17817350	4060	4060	4060	4060	0
322	20240220	133900	17817350	4060	4060	4060	4060	0
323	20240220	133800	17817350	4060	4060	4060	4060	0
324	20240220	133700	17817350	4060	4060	4060	4060	0
325	20240220	133600	17817350	4060	4060	4060	4060	0
326	20240220	133500	17817350	4060	4060	4060	4060	0
327	20240220	133400	17817350	4060	4060	4060	4060	0
328	20240220	133300	17817350	4060	4060	4060	4060	0
329	20240220	133200	17817350	4060	4060	4060	4060	0
330	20240220	133100	17817350	4060	4060	4060	4060	0
331	20240220	133000	17817350	4060	4060	4060	4060	0
332	20240220	132900	17817350	4060	4060	4060	4060	63
333	20240220	132800	17561570	4060	4060	4060	4060	0
334	20240220	132700	17561570	4060	4060	4060	4060	0
335	20240220	132600	17561570	4060	4060	4060	4060	107
336	20240220	132500	17127150	4065	4065	4065	4065	11
337	20240220	132400	17082435	4070	4070	4070	4070	0
338	20240220	132300	17082435	4070	4070	4070	4070	10
339	20240220	132200	17041735	4065	4065	4065	4065	0
340	20240220	132100	17041735	4065	4065	4065	4065	0
341	20240220	132000	17041735	4065	4065	4065	4065	0
342	20240220	131900	17041735	4065	4065	4065	4065	0
343	20240220	131800	17041735	4065	4065	4065	4065	0
344	20240220	131700	17041735	4065	4065	4065	4065	0
345	20240220	131600	17041735	4065	4065	4065	4065	0
346	20240220	131500	17041735	4065	4065	4065	4065	0
347	20240220	131400	17041735	4065	4065	4065	4065	0
348	20240220	131300	17041735	4065	4065	4065	4065	0
349	20240220	131200	17041735	4065	4065	4065	4065	0
350	20240220	131100	17041735	4065	4065	4065	4065	0
351	20240220	131000	17041735	4065	4065	4065	4065	0
352	20240220	130900	17041735	4065	4065	4065	4065	0
353	20240220	130800	17041735	4065	4065	4065	4065	0
354	20240220	130700	17041735	4065	4065	4065	4065	0
355	20240220	130600	17041735	4065	4065	4065	4065	0
356	20240220	130500	17041735	4065	4065	4065	4065	0
357	20240220	130400	17041735	4065	4065	4065	4065	0
358	20240220	130300	17041735	4065	4065	4065	4065	0
359	20240220	130200	17041735	4065	4065	4065	4065	0
360	20240220	130100	17041735	4065	4065	4065	4065	0
361	20240220	130000	17041735	4065	4065	4065	4065	0
362	20240220	125900	17041735	4065	4065	4065	4065	0
363	20240220	125800	17041735	4065	4065	4065	4065	0
364	20240220	125700	17041735	4065	4065	4065	4065	0
365	20240220	125600	17041735	4065	4065	4065	4065	0
366	20240220	125500	17041735	4065	4065	4065	4065	0
367	20240220	125400	17041735	4065	4065	4065	4065	0
368	20240220	125300	17041735	4065	4065	4065	4065	0
369	20240220	125200	17041735	4065	4065	4065	4065	0
370	20240220	125100	17041735	4065	4065	4065	4065	0
371	20240220	125000	17041735	4065	4065	4065	4065	0
372	20240220	124900	17041735	4065	4065	4065	4065	0
373	20240220	124800	17041735	4065	4065	4065	4065	0
374	20240220	124700	17041735	4065	4065	4065	4065	0
375	20240220	124600	17041735	4065	4065	4065	4065	0
376	20240220	124500	17041735	4065	4065	4065	4065	0
377	20240220	124400	17041735	4065	4065	4065	4065	0
378	20240220	124300	17041735	4065	4065	4065	4065	0
379	20240220	124200	17041735	4065	4065	4065	4065	0
380	20240220	124100	17041735	4065	4065	4065	4065	0
381	20240220	124000	17041735	4065	4065	4065	4065	0
382	20240220	123900	17041735	4065	4065	4065	4065	0
383	20240220	123800	17041735	4065	4065	4065	4065	0
384	20240220	123700	17041735	4065	4065	4065	4065	0
385	20240220	123600	17041735	4065	4065	4065	4065	0
386	20240220	123500	17041735	4065	4065	4065	4065	0
387	20240220	123400	17041735	4065	4065	4065	4065	0
388	20240220	123300	17041735	4065	4065	4065	4065	1
389	20240220	123200	17037670	4065	4065	4065	4065	0
390	20240220	123100	17037670	4065	4065	4065	4065	0
391	20240220	123000	17037670	4065	4065	4065	4065	1
392	20240220	122900	17033605	4065	4065	4065	4065	0
393	20240220	122800	17033605	4065	4065	4065	4065	0
394	20240220	122700	17033605	4065	4065	4065	4065	0
395	20240220	122600	17033605	4065	4065	4065	4065	0
396	20240220	122500	17033605	4065	4065	4065	4065	11
397	20240220	122400	16988890	4065	4070	4070	4065	19
398	20240220	122300	16911615	4070	4070	4070	4070	1
399	20240220	122200	16907545	4070	4070	4070	4070	1
400	20240220	122100	16903475	4070	4070	4070	4070	50
401	20240220	122000	16699975	4070	4070	4070	4070	0
402	20240220	121900	16699975	4070	4070	4070	4070	1
403	20240220	121800	16695905	4070	4070	4070	4070	0
404	20240220	121700	16695905	4070	4070	4070	4070	50
405	20240220	121600	16492405	4070	4070	4070	4070	0
406	20240220	121500	16492405	4070	4070	4070	4070	1
407	20240220	121400	16488335	4070	4070	4070	4070	0
408	20240220	121300	16488335	4070	4070	4070	4070	0
409	20240220	121200	16488335	4070	4070	4070	4070	0
410	20240220	121100	16488335	4070	4070	4070	4070	0
411	20240220	121000	16488335	4070	4070	4070	4070	0
412	20240220	120900	16488335	4070	4070	4070	4070	0
413	20240220	120800	16488335	4070	4070	4070	4070	0
414	20240220	120700	16488335	4070	4070	4070	4070	0
415	20240220	120600	16488335	4070	4070	4070	4070	0
416	20240220	120500	16488335	4070	4070	4070	4070	0
417	20240220	120400	16488335	4070	4070	4070	4070	0
418	20240220	120300	16488335	4070	4070	4070	4070	0
419	20240220	120200	16488335	4070	4070	4070	4070	0
420	20240220	120100	16488335	4070	4070	4070	4070	0
421	20240220	120000	16488335	4070	4070	4070	4070	0
422	20240220	115900	16488335	4070	4070	4070	4070	0
423	20240220	115800	16488335	4070	4070	4070	4070	0
424	20240220	115700	16488335	4070	4070	4070	4070	0
425	20240220	115600	16488335	4070	4070	4070	4070	0
426	20240220	115500	16488335	4070	4070	4070	4070	0
427	20240220	115400	16488335	4070	4070	4070	4070	0
428	20240220	115300	16488335	4070	4070	4070	4070	0
429	20240220	115200	16488335	4070	4070	4070	4070	200
430	20240220	115100	15674335	4070	4070	4070	4070	0
431	20240220	115000	15674335	4070	4070	4070	4070	0
432	20240220	114900	15674335	4070	4070	4070	4070	0
433	20240220	114800	15674335	4070	4070	4070	4070	0
434	20240220	114700	15674335	4070	4070	4070	4070	12
435	20240220	114600	15625495	4070	4070	4070	4070	20
436	20240220	114500	15544095	4070	4070	4070	4070	0
437	20240220	114400	15544095	4070	4070	4070	4070	0
438	20240220	114300	15544095	4070	4070	4070	4070	0
439	20240220	114200	15544095	4070	4075	4075	4070	121
440	20240220	114100	15051375	4075	4070	4075	4070	62
441	20240220	114000	14798780	4065	4065	4065	4065	0
442	20240220	113900	14798780	4065	4065	4065	4065	0
443	20240220	113800	14798780	4065	4065	4065	4065	0
444	20240220	113700	14798780	4065	4065	4065	4065	0
445	20240220	113600	14798780	4065	4065	4065	4065	0
446	20240220	113500	14798780	4065	4065	4065	4065	0
447	20240220	113400	14798780	4065	4065	4065	4065	0
448	20240220	113300	14798780	4065	4065	4065	4065	0
449	20240220	113200	14798780	4065	4065	4065	4065	0
450	20240220	113100	14798780	4065	4065	4065	4065	0
451	20240220	113000	14798780	4065	4065	4065	4065	100
452	20240220	112900	14392280	4065	4065	4065	4065	0
453	20240220	112800	14392280	4065	4065	4065	4065	0
454	20240220	112700	14392280	4065	4065	4065	4065	0
455	20240220	112600	14392280	4065	4065	4065	4065	0
456	20240220	112500	14392280	4065	4065	4065	4065	0
457	20240220	112400	14392280	4065	4065	4065	4065	0
458	20240220	112300	14392280	4065	4065	4065	4065	0
459	20240220	112200	14392280	4065	4065	4065	4065	0
460	20240220	112100	14392280	4065	4065	4065	4065	0
461	20240220	112000	14392280	4065	4065	4065	4065	0
462	20240220	111900	14392280	4065	4065	4065	4065	0
463	20240220	111800	14392280	4065	4065	4065	4065	0
464	20240220	111700	14392280	4065	4065	4065	4065	0
465	20240220	111600	14392280	4065	4065	4065	4065	0
466	20240220	111500	14392280	4065	4065	4065	4065	0
467	20240220	111400	14392280	4065	4065	4065	4065	0
468	20240220	111300	14392280	4065	4065	4065	4065	0
469	20240220	111200	14392280	4065	4065	4065	4065	0
470	20240220	111100	14392280	4065	4065	4065	4065	144
471	20240220	111000	13806920	4065	4065	4065	4065	0
472	20240220	110900	13806920	4065	4065	4065	4065	0
473	20240220	110800	13806920	4065	4065	4065	4065	0
474	20240220	110700	13806920	4065	4065	4065	4065	0
475	20240220	110600	13806920	4065	4065	4065	4065	0
476	20240220	110500	13806920	4065	4065	4065	4065	10
477	20240220	110400	13766270	4065	4065	4065	4065	0
478	20240220	110300	13766270	4065	4065	4065	4065	0
479	20240220	110200	13766270	4065	4065	4065	4065	0
480	20240220	110100	13766270	4065	4065	4065	4065	10
481	20240220	110000	13725620	4055	4055	4055	4055	0
482	20240220	105900	13725620	4055	4055	4055	4055	0
483	20240220	105800	13725620	4055	4055	4055	4055	0
484	20240220	105700	13725620	4055	4055	4055	4055	0
485	20240220	105600	13725620	4055	4055	4055	4055	0
486	20240220	105500	13725620	4055	4055	4055	4055	0
487	20240220	105400	13725620	4055	4055	4055	4055	0
488	20240220	105300	13725620	4055	4055	4055	4055	1
489	20240220	105200	13721565	4065	4065	4065	4065	0
490	20240220	105100	13721565	4065	4065	4065	4065	1500
491	20240220	105000	7624065	4065	4065	4065	4065	0
492	20240220	104900	7624065	4065	4065	4065	4065	0
493	20240220	104800	7624065	4065	4065	4065	4065	0
494	20240220	104700	7624065	4065	4065	4065	4065	388
495	20240220	104600	6046845	4065	4065	4065	4065	0
496	20240220	104500	6046845	4065	4065	4065	4065	0
497	20240220	104400	6046845	4065	4065	4065	4065	0
498	20240220	104300	6046845	4065	4065	4065	4065	0
499	20240220	104200	6046845	4065	4065	4065	4065	0
500	20240220	104100	6046845	4065	4065	4065	4065	10
501	20240220	104000	6006195	4065	4065	4065	4065	90
502	20240220	103900	5640345	4035	4035	4035	4035	0
503	20240220	103800	5640345	4035	4035	4035	4035	0
504	20240220	103700	5640345	4035	4035	4035	4035	0
505	20240220	103600	5640345	4035	4035	4035	4035	0
506	20240220	103500	5640345	4035	4035	4035	4035	0
507	20240220	103400	5640345	4035	4035	4035	4035	0
508	20240220	103300	5640345	4035	4035	4035	4035	0
509	20240220	103200	5640345	4035	4035	4035	4035	0
510	20240220	103100	5640345	4035	4035	4035	4035	0
511	20240220	103000	5640345	4035	4035	4035	4035	0
512	20240220	102900	5640345	4035	4035	4035	4035	0
513	20240220	102800	5640345	4035	4035	4035	4035	0
514	20240220	102700	5640345	4035	4055	4055	4035	50
515	20240220	102600	5438160	4065	4065	4065	4065	0
516	20240220	102500	5438160	4065	4065	4065	4065	0
517	20240220	102400	5438160	4065	4075	4075	4065	3
518	20240220	102300	5425945	4115	4115	4115	4115	0
519	20240220	102200	5425945	4115	4065	4115	4065	100
520	20240220	102100	5017190	4050	4050	4050	4050	0
521	20240220	102000	5017190	4050	4050	4050	4050	0
522	20240220	101900	5017190	4050	4050	4050	4050	6
523	20240220	101800	4992890	4050	4050	4050	4050	0
524	20240220	101700	4992890	4050	4050	4050	4050	1
525	20240220	101600	4988840	4050	4050	4050	4050	12
526	20240220	101500	4940240	4045	4045	4045	4045	0
527	20240220	101400	4940240	4045	4060	4060	4045	300
528	20240220	101300	3725285	4060	4060	4060	4060	0
529	20240220	101200	3725285	4060	4060	4060	4060	3
530	20240220	101100	3713105	4055	4055	4055	4055	0
531	20240220	101000	3713105	4055	4055	4055	4055	15
532	20240220	100900	3652280	4060	4060	4060	4060	0
533	20240220	100800	3652280	4060	4060	4060	4060	0
534	20240220	100700	3652280	4060	4060	4060	4060	0
535	20240220	100600	3652280	4060	4060	4060	4060	0
536	20240220	100500	3652280	4060	4060	4060	4060	0
537	20240220	100400	3652280	4060	4060	4060	4060	20
538	20240220	100300	3571080	4060	4060	4060	4060	300
539	20240220	100200	2353080	4060	4060	4060	4060	2
540	20240220	100100	2344960	4060	4060	4060	4060	0
541	20240220	100000	2344960	4060	4060	4060	4060	0
542	20240220	095900	2344960	4060	4060	4060	4060	176
543	20240220	095800	1630400	4060	4060	4060	4060	0
544	20240220	095700	1630400	4060	4060	4060	4060	0
545	20240220	095600	1630400	4060	4060	4060	4060	0
546	20240220	095500	1630400	4060	4060	4060	4060	0
547	20240220	095400	1630400	4060	4060	4060	4060	0
548	20240220	095300	1630400	4060	4060	4060	4060	0
549	20240220	095200	1630400	4060	4060	4060	4060	0
550	20240220	095100	1630400	4060	4060	4060	4060	0
551	20240220	095000	1630400	4060	4060	4060	4060	0
552	20240220	094900	1630400	4060	4060	4060	4060	0
553	20240220	094800	1630400	4060	4060	4060	4060	2
554	20240220	094700	1622280	4060	4060	4060	4060	0
555	20240220	094600	1622280	4060	4060	4060	4060	0
556	20240220	094500	1622280	4060	4060	4060	4060	10
557	20240220	094400	1581680	4065	4065	4065	4065	0
558	20240220	094300	1581680	4065	4065	4065	4065	0
559	20240220	094200	1581680	4065	4065	4065	4065	0
560	20240220	094100	1581680	4065	4065	4065	4065	0
561	20240220	094000	1581680	4065	4065	4065	4065	1
562	20240220	093900	1577615	4055	4055	4055	4055	0
563	20240220	093800	1577615	4055	4055	4055	4055	0
564	20240220	093700	1577615	4055	4055	4055	4055	0
565	20240220	093600	1577615	4055	4055	4055	4055	0
566	20240220	093500	1577615	4055	4055	4055	4055	0
567	20240220	093400	1577615	4055	4055	4055	4055	0
568	20240220	093300	1577615	4055	4055	4055	4055	0
569	20240220	093200	1577615	4055	4055	4055	4055	0
570	20240220	093100	1577615	4055	4055	4055	4055	0
571	20240220	093000	1577615	4055	4055	4055	4055	22
572	20240220	092900	1488405	4055	4055	4055	4055	0
573	20240220	092800	1488405	4055	4055	4055	4055	0
574	20240220	092700	1488405	4055	4055	4055	4055	0
575	20240220	092600	1488405	4055	4055	4055	4055	0
576	20240220	092500	1488405	4055	4055	4055	4055	200
577	20240220	092400	677405	4045	4045	4045	4045	0
578	20240220	092300	677405	4045	4045	4045	4045	0
579	20240220	092200	677405	4045	4045	4045	4045	0
580	20240220	092100	677405	4045	4045	4045	4045	0
581	20240220	092000	677405	4045	4050	4050	4045	74
582	20240220	091900	378070	4065	4065	4065	4065	0
583	20240220	091800	378070	4065	4065	4065	4065	0
584	20240220	091700	378070	4065	4065	4065	4065	0
585	20240220	091600	378070	4065	4065	4065	4065	0
586	20240220	091500	378070	4065	4065	4065	4065	0
587	20240220	091400	378070	4065	4065	4065	4065	0
588	20240220	091300	378070	4065	4065	4065	4065	0
589	20240220	091200	378070	4065	4065	4065	4065	0
590	20240220	091100	378070	4065	4065	4065	4065	0
591	20240220	091000	378070	4065	4065	4065	4065	0
592	20240220	090900	378070	4065	4045	4065	4045	11
593	20240220	090800	333375	4045	4045	4045	4045	1
594	20240220	090700	329330	4045	4050	4050	4045	2
595	20240220	090600	321235	4050	4050	4050	4050	1
596	20240220	090500	317185	4045	4045	4045	4045	2
597	20240220	090400	309095	4065	4065	4065	4065	2
598	20240220	090300	300965	4065	4065	4065	4065	1
599	20240220	090200	296900	4065	4065	4065	4065	3
600	20240220	090100	284705	4065	4065	4065	4065	10
601	20240220	090000	244055	4090	4065	4090	4065	60