KissMeData/004780/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184300	25826860	4055	4055	4055	4055	132
3	20240215	184200	25826860	4055	4055	4055	4055	0
4	20240215	184100	25826860	4055	4055	4055	4055	0
5	20240215	184000	25826860	4055	4055	4055	4055	0
6	20240215	183900	25826860	4055	4055	4055	4055	0
7	20240215	183800	25826860	4055	4055	4055	4055	0
8	20240215	183700	25826860	4055	4055	4055	4055	0
9	20240215	183600	25826860	4055	4055	4055	4055	0
10	20240215	183500	25826860	4055	4055	4055	4055	0
11	20240215	183400	25826860	4055	4055	4055	4055	0
12	20240215	183300	25826860	4055	4055	4055	4055	0
13	20240215	183200	25826860	4055	4055	4055	4055	0
14	20240215	183100	25826860	4055	4055	4055	4055	0
15	20240215	183000	25826860	4055	4055	4055	4055	0
16	20240215	182900	25826860	4055	4055	4055	4055	0
17	20240215	182800	25826860	4055	4055	4055	4055	0
18	20240215	182700	25826860	4055	4055	4055	4055	0
19	20240215	182600	25826860	4055	4055	4055	4055	0
20	20240215	182500	25826860	4055	4055	4055	4055	0
21	20240215	182400	25826860	4055	4055	4055	4055	0
22	20240215	182300	25826860	4055	4055	4055	4055	0
23	20240215	182200	25826860	4055	4055	4055	4055	0
24	20240215	182100	25826860	4055	4055	4055	4055	0
25	20240215	182000	25826860	4055	4055	4055	4055	0
26	20240215	181900	25826860	4055	4055	4055	4055	0
27	20240215	181800	25826860	4055	4055	4055	4055	0
28	20240215	181700	25826860	4055	4055	4055	4055	0
29	20240215	181600	25826860	4055	4055	4055	4055	0
30	20240215	181500	25826860	4055	4055	4055	4055	0
31	20240215	181400	25826860	4055	4055	4055	4055	0
32	20240215	181300	25826860	4055	4055	4055	4055	132
33	20240215	181200	25826860	4055	4055	4055	4055	0
34	20240215	181100	25826860	4055	4055	4055	4055	0
35	20240215	181000	25826860	4055	4055	4055	4055	0
36	20240215	180900	25826860	4055	4055	4055	4055	0
37	20240215	180800	25826860	4055	4055	4055	4055	0
38	20240215	180700	25826860	4055	4055	4055	4055	0
39	20240215	180600	25826860	4055	4055	4055	4055	0
40	20240215	180500	25826860	4055	4055	4055	4055	0
41	20240215	180400	25826860	4055	4055	4055	4055	0
42	20240215	180300	25826860	4055	4055	4055	4055	0
43	20240215	180200	25826860	4055	4055	4055	4055	0
44	20240215	180100	25826860	4055	4055	4055	4055	0
45	20240215	180000	25826860	4055	4055	4055	4055	0
46	20240215	175900	25826860	4055	4055	4055	4055	0
47	20240215	175800	25826860	4055	4055	4055	4055	0
48	20240215	175700	25826860	4055	4055	4055	4055	0
49	20240215	175600	25826860	4055	4055	4055	4055	0
50	20240215	175500	25826860	4055	4055	4055	4055	0
51	20240215	175400	25826860	4055	4055	4055	4055	0
52	20240215	175300	25826860	4055	4055	4055	4055	0
53	20240215	175200	25826860	4055	4055	4055	4055	0
54	20240215	175100	25826860	4055	4055	4055	4055	0
55	20240215	175000	25826860	4055	4055	4055	4055	0
56	20240215	174900	25826860	4055	4055	4055	4055	0
57	20240215	174800	25826860	4055	4055	4055	4055	0
58	20240215	174700	25826860	4055	4055	4055	4055	0
59	20240215	174600	25826860	4055	4055	4055	4055	0
60	20240215	174500	25826860	4055	4055	4055	4055	0
61	20240215	174400	25826860	4055	4055	4055	4055	0
62	20240215	174300	25826860	4055	4055	4055	4055	132
63	20240215	174200	25826860	4055	4055	4055	4055	0
64	20240215	174100	25826860	4055	4055	4055	4055	0
65	20240215	174000	25826860	4055	4055	4055	4055	0
66	20240215	173900	25826860	4055	4055	4055	4055	0
67	20240215	173800	25826860	4055	4055	4055	4055	0
68	20240215	173700	25826860	4055	4055	4055	4055	0
69	20240215	173600	25826860	4055	4055	4055	4055	0
70	20240215	173500	25826860	4055	4055	4055	4055	0
71	20240215	173400	25826860	4055	4055	4055	4055	0
72	20240215	173300	25826860	4055	4055	4055	4055	0
73	20240215	173200	25826860	4055	4055	4055	4055	0
74	20240215	173100	25826860	4055	4055	4055	4055	0
75	20240215	173000	25826860	4055	4055	4055	4055	0
76	20240215	172900	25826860	4055	4055	4055	4055	0
77	20240215	172800	25826860	4055	4055	4055	4055	0
78	20240215	172700	25826860	4055	4055	4055	4055	0
79	20240215	172600	25826860	4055	4055	4055	4055	0
80	20240215	172500	25826860	4055	4055	4055	4055	0
81	20240215	172400	25826860	4055	4055	4055	4055	0
82	20240215	172300	25826860	4055	4055	4055	4055	0
83	20240215	172200	25826860	4055	4055	4055	4055	0
84	20240215	172100	25826860	4055	4055	4055	4055	0
85	20240215	172000	25826860	4055	4055	4055	4055	0
86	20240215	171900	25826860	4055	4055	4055	4055	0
87	20240215	171800	25826860	4055	4055	4055	4055	0
88	20240215	171700	25826860	4055	4055	4055	4055	0
89	20240215	171600	25826860	4055	4055	4055	4055	0
90	20240215	171500	25826860	4055	4055	4055	4055	0
91	20240215	171400	25826860	4055	4055	4055	4055	0
92	20240215	171300	25826860	4055	4055	4055	4055	132
93	20240215	171200	25826860	4055	4055	4055	4055	0
94	20240215	171100	25826860	4055	4055	4055	4055	0
95	20240215	171000	25826860	4055	4055	4055	4055	0
96	20240215	170900	25826860	4055	4055	4055	4055	0
97	20240215	170800	25826860	4055	4055	4055	4055	0
98	20240215	170700	25826860	4055	4055	4055	4055	0
99	20240215	170600	25826860	4055	4055	4055	4055	0
100	20240215	170500	25826860	4055	4055	4055	4055	0
101	20240215	170400	25826860	4055	4055	4055	4055	0
102	20240215	170300	25826860	4055	4055	4055	4055	0
103	20240215	170200	25826860	4055	4055	4055	4055	0
104	20240215	170100	25826860	4055	4055	4055	4055	0
105	20240215	170000	25826860	4055	4055	4055	4055	0
106	20240215	165900	25826860	4055	4055	4055	4055	0
107	20240215	165800	25826860	4055	4055	4055	4055	0
108	20240215	165700	25826860	4055	4055	4055	4055	0
109	20240215	165600	25826860	4055	4055	4055	4055	0
110	20240215	165500	25826860	4055	4055	4055	4055	0
111	20240215	165400	25826860	4055	4055	4055	4055	0
112	20240215	165300	25826860	4055	4055	4055	4055	0
113	20240215	165200	25826860	4055	4055	4055	4055	0
114	20240215	165100	25826860	4055	4055	4055	4055	0
115	20240215	165000	25826860	4055	4055	4055	4055	0
116	20240215	164900	25826860	4055	4055	4055	4055	0
117	20240215	164800	25826860	4055	4055	4055	4055	0
118	20240215	164700	25826860	4055	4055	4055	4055	0
119	20240215	164600	25826860	4055	4055	4055	4055	0
120	20240215	164500	25826860	4055	4055	4055	4055	0
121	20240215	164400	25826860	4055	4055	4055	4055	0
122	20240215	164300	25826860	4055	4055	4055	4055	132
123	20240215	164200	25826860	4055	4055	4055	4055	0
124	20240215	164100	25826860	4055	4055	4055	4055	0
125	20240215	164000	25826860	4055	4055	4055	4055	0
126	20240215	163900	25826860	4055	4055	4055	4055	0
127	20240215	163800	25826860	4055	4055	4055	4055	0
128	20240215	163700	25826860	4055	4055	4055	4055	0
129	20240215	163600	25826860	4055	4055	4055	4055	0
130	20240215	163500	25826860	4055	4055	4055	4055	0
131	20240215	163400	25826860	4055	4055	4055	4055	0
132	20240215	163300	25826860	4055	4055	4055	4055	0
133	20240215	163200	25826860	4055	4055	4055	4055	0
134	20240215	163100	25826860	4055	4055	4055	4055	0
135	20240215	163000	25826860	4055	4055	4055	4055	0
136	20240215	162900	25826860	4055	4055	4055	4055	0
137	20240215	162800	25826860	4055	4055	4055	4055	0
138	20240215	162700	25826860	4055	4055	4055	4055	0
139	20240215	162600	25826860	4055	4055	4055	4055	0
140	20240215	162500	25826860	4055	4055	4055	4055	0
141	20240215	162400	25826860	4055	4055	4055	4055	0
142	20240215	162300	25826860	4055	4055	4055	4055	0
143	20240215	162200	25826860	4055	4055	4055	4055	0
144	20240215	162100	25826860	4055	4055	4055	4055	0
145	20240215	162000	25826860	4055	4055	4055	4055	0
146	20240215	161900	25826860	4055	4055	4055	4055	0
147	20240215	161800	25826860	4055	4055	4055	4055	0
148	20240215	161700	25826860	4055	4055	4055	4055	0
149	20240215	161600	25826860	4055	4055	4055	4055	0
150	20240215	161500	25826860	4055	4055	4055	4055	0
151	20240215	161400	25826860	4055	4055	4055	4055	0
152	20240215	161300	25826860	4055	4055	4055	4055	132
153	20240215	161200	25826860	4055	4055	4055	4055	0
154	20240215	161100	25826860	4055	4055	4055	4055	0
155	20240215	161000	25826860	4055	4055	4055	4055	0
156	20240215	160900	25826860	4055	4055	4055	4055	0
157	20240215	160800	25826860	4055	4055	4055	4055	0
158	20240215	160700	25826860	4055	4055	4055	4055	0
159	20240215	160600	25826860	4055	4055	4055	4055	0
160	20240215	160500	25826860	4055	4055	4055	4055	0
161	20240215	160400	25826860	4055	4055	4055	4055	0
162	20240215	160300	25826860	4055	4055	4055	4055	0
163	20240215	160200	25826860	4055	4055	4055	4055	0
164	20240215	160100	25826860	4055	4055	4055	4055	0
165	20240215	160000	25826860	4055	4055	4055	4055	0
166	20240215	155900	25826860	4055	4055	4055	4055	0
167	20240215	155800	25826860	4055	4055	4055	4055	0
168	20240215	155700	25826860	4055	4055	4055	4055	0
169	20240215	155600	25826860	4055	4055	4055	4055	0
170	20240215	155500	25826860	4055	4055	4055	4055	0
171	20240215	155400	25826860	4055	4055	4055	4055	0
172	20240215	155300	25826860	4055	4055	4055	4055	0
173	20240215	155200	25826860	4055	4055	4055	4055	0
174	20240215	155100	25826860	4055	4055	4055	4055	0
175	20240215	155000	25826860	4055	4055	4055	4055	0
176	20240215	154900	25826860	4055	4055	4055	4055	0
177	20240215	154800	25826860	4055	4055	4055	4055	0
178	20240215	154700	25826860	4055	4055	4055	4055	0
179	20240215	154600	25826860	4055	4055	4055	4055	0
180	20240215	154500	25826860	4055	4055	4055	4055	0
181	20240215	154400	25826860	4055	4055	4055	4055	0
182	20240215	154300	25826860	4055	4055	4055	4055	132
183	20240215	154200	25826860	4055	4055	4055	4055	0
184	20240215	154100	25826860	4055	4055	4055	4055	0
185	20240215	154000	25826860	4055	4055	4055	4055	0
186	20240215	153900	25826860	4055	4055	4055	4055	0
187	20240215	153800	25826860	4055	4055	4055	4055	0
188	20240215	153700	25826860	4055	4055	4055	4055	0
189	20240215	153600	25826860	4055	4055	4055	4055	0
190	20240215	153500	25826860	4055	4055	4055	4055	0
191	20240215	153400	25826860	4055	4055	4055	4055	0
192	20240215	153300	25826860	4055	4055	4055	4055	0
193	20240215	153200	25826860	4055	4055	4055	4055	0
194	20240215	153100	25826860	4055	4055	4055	4055	0
195	20240215	153000	25826860	4055	4055	4055	4055	132
196	20240215	152900	25291600	4055	4055	4055	4055	0
197	20240215	152800	25291600	4055	4055	4055	4055	0
198	20240215	152700	25291600	4055	4055	4055	4055	0
199	20240215	152600	25291600	4055	4055	4055	4055	0
200	20240215	152500	25291600	4055	4055	4055	4055	0
201	20240215	152400	25291600	4055	4055	4055	4055	0
202	20240215	152300	25291600	4055	4055	4055	4055	0
203	20240215	152200	25291600	4055	4055	4055	4055	0
204	20240215	152100	25291600	4055	4055	4055	4055	0
205	20240215	152000	25291600	4055	4055	4055	4055	0
206	20240215	151900	25291600	4055	4050	4055	4050	2
207	20240215	151800	25283495	4050	4050	4050	4050	0
208	20240215	151700	25283495	4050	4050	4050	4050	0
209	20240215	151600	25283495	4050	4050	4050	4050	9
210	20240215	151500	25247045	4055	4055	4055	4055	0
211	20240215	151400	25247045	4055	4055	4055	4055	0
212	20240215	151300	25247045	4055	4055	4055	4055	1
213	20240215	151200	25242990	4050	4050	4050	4050	0
214	20240215	151100	25242990	4050	4050	4050	4050	0
215	20240215	151000	25242990	4050	4050	4050	4050	0
216	20240215	150900	25242990	4050	4050	4050	4050	2
217	20240215	150800	25234890	4050	4050	4050	4050	40
218	20240215	150700	25072890	4055	4050	4055	4050	2
219	20240215	150600	25064785	4050	4050	4050	4050	1
220	20240215	150500	25060735	4050	4055	4055	4050	135
221	20240215	150400	24513925	4055	4055	4055	4055	0
222	20240215	150300	24513925	4055	4055	4055	4055	0
223	20240215	150200	24513925	4055	4055	4055	4055	0
224	20240215	150100	24513925	4055	4055	4055	4055	0
225	20240215	150000	24513925	4055	4055	4055	4055	16
226	20240215	145900	24449045	4055	4055	4055	4055	0
227	20240215	145800	24449045	4055	4055	4055	4055	0
228	20240215	145700	24449045	4055	4055	4055	4055	1
229	20240215	145600	24444990	4055	4055	4055	4055	0
230	20240215	145500	24444990	4055	4055	4055	4055	0
231	20240215	145400	24444990	4055	4055	4055	4055	59
232	20240215	145300	24205745	4055	4055	4055	4055	0
233	20240215	145200	24205745	4055	4055	4055	4055	0
234	20240215	145100	24205745	4055	4055	4055	4055	2
235	20240215	145000	24197635	4050	4050	4050	4050	0
236	20240215	144900	24197635	4050	4050	4050	4050	1
237	20240215	144800	24193585	4050	4050	4050	4050	31
238	20240215	144700	24068035	4055	4055	4055	4055	1
239	20240215	144600	24063980	4055	4055	4055	4055	0
240	20240215	144500	24063980	4055	4055	4055	4055	0
241	20240215	144400	24063980	4055	4050	4055	4050	2
242	20240215	144300	24055875	4050	4050	4050	4050	1
243	20240215	144200	24051825	4050	4050	4050	4050	48
244	20240215	144100	23857425	4055	4055	4055	4055	0
245	20240215	144000	23857425	4055	4055	4055	4055	0
246	20240215	143900	23857425	4055	4055	4055	4055	0
247	20240215	143800	23857425	4055	4055	4055	4055	0
248	20240215	143700	23857425	4055	4055	4055	4055	1
249	20240215	143600	23853370	4050	4055	4055	4050	52
250	20240215	143500	23642720	4055	4055	4055	4055	0
251	20240215	143400	23642720	4055	4055	4055	4055	0
252	20240215	143300	23642720	4055	4055	4055	4055	0
253	20240215	143200	23642720	4055	4055	4055	4055	0
254	20240215	143100	23642720	4055	4055	4055	4055	0
255	20240215	143000	23642720	4055	4055	4055	4055	0
256	20240215	142900	23642720	4055	4055	4055	4055	0
257	20240215	142800	23642720	4055	4055	4055	4055	0
258	20240215	142700	23642720	4055	4055	4055	4055	0
259	20240215	142600	23642720	4055	4055	4055	4055	0
260	20240215	142500	23642720	4055	4055	4055	4055	0
261	20240215	142400	23642720	4055	4055	4055	4055	0
262	20240215	142300	23642720	4055	4055	4055	4055	1
263	20240215	142200	23638665	4050	4050	4050	4050	0
264	20240215	142100	23638665	4050	4050	4050	4050	0
265	20240215	142000	23638665	4050	4050	4050	4050	0
266	20240215	141900	23638665	4050	4050	4050	4050	2
267	20240215	141800	23630565	4055	4055	4055	4055	0
268	20240215	141700	23630565	4055	4055	4055	4055	0
269	20240215	141600	23630565	4055	4055	4055	4055	0
270	20240215	141500	23630565	4055	4055	4055	4055	0
271	20240215	141400	23630565	4055	4055	4055	4055	0
272	20240215	141300	23630565	4055	4055	4055	4055	0
273	20240215	141200	23630565	4055	4055	4055	4055	0
274	20240215	141100	23630565	4055	4055	4055	4055	0
275	20240215	141000	23630565	4055	4055	4055	4055	0
276	20240215	140900	23630565	4055	4055	4055	4055	0
277	20240215	140800	23630565	4055	4060	4060	4055	610
278	20240215	140700	21156805	4060	4060	4060	4060	1
279	20240215	140600	21152745	4060	4060	4060	4060	1
280	20240215	140500	21148685	4060	4060	4060	4060	49
281	20240215	140400	20949745	4060	4060	4060	4060	1
282	20240215	140300	20945685	4060	4060	4060	4060	51
283	20240215	140200	20738625	4060	4060	4060	4060	0
284	20240215	140100	20738625	4060	4060	4060	4060	0
285	20240215	140000	20738625	4060	4060	4060	4060	0
286	20240215	135900	20738625	4060	4060	4060	4060	1
287	20240215	135800	20734565	4060	4060	4060	4060	0
288	20240215	135700	20734565	4060	4060	4060	4060	0
289	20240215	135600	20734565	4060	4060	4060	4060	1
290	20240215	135500	20730505	4065	4065	4065	4065	0
291	20240215	135400	20730505	4065	4065	4065	4065	0
292	20240215	135300	20730505	4065	4065	4065	4065	0
293	20240215	135200	20730505	4065	4065	4065	4065	0
294	20240215	135100	20730505	4065	4065	4065	4065	0
295	20240215	135000	20730505	4065	4065	4065	4065	0
296	20240215	134900	20730505	4065	4065	4065	4065	0
297	20240215	134800	20730505	4065	4065	4065	4065	0
298	20240215	134700	20730505	4065	4065	4065	4065	0
299	20240215	134600	20730505	4065	4065	4065	4065	0
300	20240215	134500	20730505	4065	4065	4065	4065	0
301	20240215	134400	20730505	4065	4065	4065	4065	0
302	20240215	134300	20730505	4065	4065	4065	4065	0
303	20240215	134200	20730505	4065	4065	4065	4065	0
304	20240215	134100	20730505	4065	4065	4065	4065	0
305	20240215	134000	20730505	4065	4065	4065	4065	0
306	20240215	133900	20730505	4065	4060	4065	4060	52
307	20240215	133800	20519380	4060	4060	4060	4060	49
308	20240215	133700	20320440	4060	4060	4060	4060	0
309	20240215	133600	20320440	4060	4060	4060	4060	0
310	20240215	133500	20320440	4060	4060	4060	4060	0
311	20240215	133400	20320440	4060	4060	4060	4060	0
312	20240215	133300	20320440	4060	4060	4060	4060	0
313	20240215	133200	20320440	4060	4060	4060	4060	0
314	20240215	133100	20320440	4060	4060	4060	4060	252
315	20240215	133000	19297320	4065	4065	4065	4065	0
316	20240215	132900	19297320	4065	4065	4065	4065	0
317	20240215	132800	19297320	4065	4065	4065	4065	0
318	20240215	132700	19297320	4065	4065	4065	4065	0
319	20240215	132600	19297320	4065	4065	4065	4065	0
320	20240215	132500	19297320	4065	4065	4065	4065	0
321	20240215	132400	19297320	4065	4065	4065	4065	1
322	20240215	132300	19293255	4060	4060	4060	4060	0
323	20240215	132200	19293255	4060	4060	4060	4060	0
324	20240215	132100	19293255	4060	4060	4060	4060	0
325	20240215	132000	19293255	4060	4060	4060	4060	14
326	20240215	131900	19236415	4060	4060	4060	4060	0
327	20240215	131800	19236415	4060	4060	4060	4060	1
328	20240215	131700	19232355	4065	4065	4065	4065	0
329	20240215	131600	19232355	4065	4065	4065	4065	0
330	20240215	131500	19232355	4065	4065	4065	4065	0
331	20240215	131400	19232355	4065	4065	4065	4065	0
332	20240215	131300	19232355	4065	4065	4065	4065	0
333	20240215	131200	19232355	4065	4065	4065	4065	0
334	20240215	131100	19232355	4065	4065	4065	4065	0
335	20240215	131000	19232355	4065	4065	4065	4065	0
336	20240215	130900	19232355	4065	4065	4065	4065	0
337	20240215	130800	19232355	4065	4065	4065	4065	0
338	20240215	130700	19232355	4065	4065	4065	4065	7
339	20240215	130600	19203900	4065	4065	4065	4065	0
340	20240215	130500	19203900	4065	4065	4065	4065	0
341	20240215	130400	19203900	4065	4065	4065	4065	0
342	20240215	130300	19203900	4065	4065	4065	4065	0
343	20240215	130200	19203900	4065	4065	4065	4065	0
344	20240215	130100	19203900	4065	4065	4065	4065	0
345	20240215	130000	19203900	4065	4065	4065	4065	0
346	20240215	125900	19203900	4065	4065	4065	4065	0
347	20240215	125800	19203900	4065	4065	4065	4065	0
348	20240215	125700	19203900	4065	4065	4065	4065	0
349	20240215	125600	19203900	4065	4065	4065	4065	0
350	20240215	125500	19203900	4065	4065	4065	4065	90
351	20240215	125400	18838050	4065	4065	4065	4065	100
352	20240215	125300	18431550	4065	4065	4065	4065	0
353	20240215	125200	18431550	4065	4065	4065	4065	0
354	20240215	125100	18431550	4065	4065	4065	4065	0
355	20240215	125000	18431550	4065	4065	4065	4065	0
356	20240215	124900	18431550	4065	4065	4065	4065	0
357	20240215	124800	18431550	4065	4065	4065	4065	0
358	20240215	124700	18431550	4065	4065	4065	4065	0
359	20240215	124600	18431550	4065	4065	4065	4065	0
360	20240215	124500	18431550	4065	4065	4065	4065	0
361	20240215	124400	18431550	4065	4065	4065	4065	0
362	20240215	124300	18431550	4065	4065	4065	4065	0
363	20240215	124200	18431550	4065	4065	4065	4065	0
364	20240215	124100	18431550	4065	4065	4065	4065	0
365	20240215	124000	18431550	4065	4065	4065	4065	0
366	20240215	123900	18431550	4065	4065	4065	4065	0
367	20240215	123800	18431550	4065	4065	4065	4065	0
368	20240215	123700	18431550	4065	4065	4065	4065	0
369	20240215	123600	18431550	4065	4065	4065	4065	123
370	20240215	123500	17931555	4060	4060	4060	4060	0
371	20240215	123400	17931555	4060	4060	4060	4060	0
372	20240215	123300	17931555	4060	4060	4060	4060	0
373	20240215	123200	17931555	4060	4060	4060	4060	0
374	20240215	123100	17931555	4060	4060	4060	4060	0
375	20240215	123000	17931555	4060	4060	4060	4060	0
376	20240215	122900	17931555	4060	4060	4060	4060	0
377	20240215	122800	17931555	4060	4060	4060	4060	0
378	20240215	122700	17931555	4060	4060	4060	4060	135
379	20240215	122600	17383455	4060	4060	4060	4060	1
380	20240215	122500	17379395	4060	4060	4060	4060	1
381	20240215	122400	17375335	4060	4060	4060	4060	0
382	20240215	122300	17375335	4060	4060	4060	4060	0
383	20240215	122200	17375335	4060	4060	4060	4060	68
384	20240215	122100	17099255	4060	4060	4060	4060	0
385	20240215	122000	17099255	4060	4060	4060	4060	1
386	20240215	121900	17095195	4060	4060	4060	4060	0
387	20240215	121800	17095195	4060	4060	4060	4060	0
388	20240215	121700	17095195	4060	4060	4060	4060	0
389	20240215	121600	17095195	4060	4060	4060	4060	1
390	20240215	121500	17091135	4060	4060	4060	4060	0
391	20240215	121400	17091135	4060	4060	4060	4060	0
392	20240215	121300	17091135	4060	4060	4060	4060	1
393	20240215	121200	17087075	4060	4060	4060	4060	0
394	20240215	121100	17087075	4060	4060	4060	4060	0
395	20240215	121000	17087075	4060	4060	4060	4060	2
396	20240215	120900	17078955	4065	4065	4065	4065	0
397	20240215	120800	17078955	4065	4065	4065	4065	0
398	20240215	120700	17078955	4065	4065	4065	4065	0
399	20240215	120600	17078955	4065	4065	4065	4065	0
400	20240215	120500	17078955	4065	4065	4065	4065	0
401	20240215	120400	17078955	4065	4065	4065	4065	0
402	20240215	120300	17078955	4065	4065	4065	4065	0
403	20240215	120200	17078955	4065	4065	4065	4065	0
404	20240215	120100	17078955	4065	4065	4065	4065	0
405	20240215	120000	17078955	4065	4065	4065	4065	0
406	20240215	115900	17078955	4065	4065	4065	4065	0
407	20240215	115800	17078955	4065	4065	4065	4065	0
408	20240215	115700	17078955	4065	4065	4065	4065	0
409	20240215	115600	17078955	4065	4065	4065	4065	2
410	20240215	115500	17070825	4065	4065	4065	4065	0
411	20240215	115400	17070825	4065	4065	4065	4065	0
412	20240215	115300	17070825	4065	4065	4065	4065	0
413	20240215	115200	17070825	4065	4065	4065	4065	0
414	20240215	115100	17070825	4065	4065	4065	4065	0
415	20240215	115000	17070825	4065	4065	4065	4065	0
416	20240215	114900	17070825	4065	4065	4065	4065	0
417	20240215	114800	17070825	4065	4065	4065	4065	0
418	20240215	114700	17070825	4065	4065	4065	4065	0
419	20240215	114600	17070825	4065	4065	4065	4065	0
420	20240215	114500	17070825	4065	4065	4065	4065	0
421	20240215	114400	17070825	4065	4065	4065	4065	0
422	20240215	114300	17070825	4065	4065	4065	4065	0
423	20240215	114200	17070825	4065	4065	4065	4065	0
424	20240215	114100	17070825	4065	4065	4065	4065	0
425	20240215	114000	17070825	4065	4065	4065	4065	0
426	20240215	113900	17070825	4065	4065	4065	4065	0
427	20240215	113800	17070825	4065	4065	4065	4065	0
428	20240215	113700	17070825	4065	4065	4065	4065	0
429	20240215	113600	17070825	4065	4065	4065	4065	0
430	20240215	113500	17070825	4065	4065	4065	4065	0
431	20240215	113400	17070825	4065	4065	4065	4065	0
432	20240215	113300	17070825	4065	4065	4065	4065	0
433	20240215	113200	17070825	4065	4065	4065	4065	1
434	20240215	113100	17066760	4065	4065	4065	4065	11
435	20240215	113000	17022045	4065	4065	4065	4065	0
436	20240215	112900	17022045	4065	4065	4065	4065	0
437	20240215	112800	17022045	4065	4070	4070	4065	2
438	20240215	112700	17013910	4075	4075	4075	4075	0
439	20240215	112600	17013910	4075	4075	4075	4075	0
440	20240215	112500	17013910	4075	4075	4075	4075	0
441	20240215	112400	17013910	4075	4075	4075	4075	0
442	20240215	112300	17013910	4075	4075	4075	4075	0
443	20240215	112200	17013910	4075	4075	4075	4075	0
444	20240215	112100	17013910	4075	4075	4075	4075	0
445	20240215	112000	17013910	4075	4075	4075	4075	0
446	20240215	111900	17013910	4075	4075	4075	4075	0
447	20240215	111800	17013910	4075	4075	4075	4075	0
448	20240215	111700	17013910	4075	4075	4075	4075	0
449	20240215	111600	17013910	4075	4075	4075	4075	0
450	20240215	111500	17013910	4075	4075	4075	4075	0
451	20240215	111400	17013910	4075	4075	4075	4075	0
452	20240215	111300	17013910	4075	4075	4075	4075	1
453	20240215	111200	17009835	4080	4080	4080	4080	0
454	20240215	111100	17009835	4080	4080	4080	4080	0
455	20240215	111000	17009835	4080	4080	4080	4080	0
456	20240215	110900	17009835	4080	4080	4080	4080	0
457	20240215	110800	17009835	4080	4080	4080	4080	0
458	20240215	110700	17009835	4080	4075	4080	4075	2
459	20240215	110600	17001680	4065	4075	4075	4065	101
460	20240215	110500	16591090	4080	4080	4080	4080	0
461	20240215	110400	16591090	4080	4080	4080	4080	0
462	20240215	110300	16591090	4080	4080	4080	4080	0
463	20240215	110200	16591090	4080	4080	4080	4080	0
464	20240215	110100	16591090	4080	4080	4080	4080	0
465	20240215	110000	16591090	4080	4080	4080	4080	0
466	20240215	105900	16591090	4080	4080	4080	4080	0
467	20240215	105800	16591090	4080	4080	4080	4080	1
468	20240215	105700	16587010	4075	4075	4075	4075	0
469	20240215	105600	16587010	4075	4075	4075	4075	0
470	20240215	105500	16587010	4075	4075	4075	4075	0
471	20240215	105400	16587010	4075	4075	4075	4075	0
472	20240215	105300	16587010	4075	4075	4075	4075	0
473	20240215	105200	16587010	4075	4075	4075	4075	0
474	20240215	105100	16587010	4075	4075	4075	4075	1
475	20240215	105000	16582935	4080	4080	4080	4080	0
476	20240215	104900	16582935	4080	4080	4080	4080	53
477	20240215	104800	16366695	4080	4080	4080	4080	0
478	20240215	104700	16366695	4080	4080	4080	4080	1
479	20240215	104600	16362615	4080	4080	4080	4080	0
480	20240215	104500	16362615	4080	4080	4080	4080	0
481	20240215	104400	16362615	4080	4080	4080	4080	1
482	20240215	104300	16358535	4080	4080	4080	4080	0
483	20240215	104200	16358535	4080	4080	4080	4080	0
484	20240215	104100	16358535	4080	4080	4080	4080	0
485	20240215	104000	16358535	4080	4080	4080	4080	0
486	20240215	103900	16358535	4080	4080	4080	4080	0
487	20240215	103800	16358535	4080	4080	4080	4080	0
488	20240215	103700	16358535	4080	4080	4080	4080	0
489	20240215	103600	16358535	4080	4080	4080	4080	1
490	20240215	103500	16354455	4060	4060	4060	4060	0
491	20240215	103400	16354455	4060	4060	4060	4060	0
492	20240215	103300	16354455	4060	4060	4060	4060	0
493	20240215	103200	16354455	4060	4060	4060	4060	0
494	20240215	103100	16354455	4060	4060	4060	4060	1
495	20240215	103000	16350395	4050	4050	4050	4050	0
496	20240215	102900	16350395	4050	4050	4050	4050	0
497	20240215	102800	16350395	4050	4050	4050	4050	0
498	20240215	102700	16350395	4050	4050	4050	4050	0
499	20240215	102600	16350395	4050	4050	4050	4050	0
500	20240215	102500	16350395	4050	4050	4050	4050	0
501	20240215	102400	16350395	4050	4050	4050	4050	130
502	20240215	102300	15823895	4060	4060	4060	4060	0
503	20240215	102200	15823895	4060	4060	4060	4060	0
504	20240215	102100	15823895	4060	4060	4060	4060	2
505	20240215	102000	15815775	4060	4060	4060	4060	182
506	20240215	101900	15076855	4060	4060	4060	4060	0
507	20240215	101800	15076855	4060	4070	4070	4060	1662
508	20240215	101700	8329125	4070	4070	4070	4070	0
509	20240215	101600	8329125	4070	4070	4070	4070	2
510	20240215	101500	8320985	4080	4060	4080	4060	128
511	20240215	101400	7801105	4070	4070	4070	4070	1
512	20240215	101300	7797035	4080	4080	4080	4080	1
513	20240215	101200	7792955	4070	4070	4070	4070	0
514	20240215	101100	7792955	4070	4070	4070	4070	0
515	20240215	101000	7792955	4070	4070	4070	4070	0
516	20240215	100900	7792955	4070	4070	4070	4070	0
517	20240215	100800	7792955	4070	4070	4070	4070	7
518	20240215	100700	7764465	4070	4070	4070	4070	392
519	20240215	100600	6169025	4070	4070	4070	4070	0
520	20240215	100500	6169025	4070	4070	4070	4070	580
521	20240215	100400	3808425	4070	4070	4070	4070	0
522	20240215	100300	3808425	4070	4070	4070	4070	0
523	20240215	100200	3808425	4070	4070	4070	4070	0
524	20240215	100100	3808425	4070	4070	4070	4070	1
525	20240215	100000	3804355	4070	4070	4070	4070	0
526	20240215	095900	3804355	4070	4070	4070	4070	0
527	20240215	095800	3804355	4070	4070	4070	4070	0
528	20240215	095700	3804355	4070	4070	4070	4070	0
529	20240215	095600	3804355	4070	4070	4070	4070	0
530	20240215	095500	3804355	4070	4070	4070	4070	0
531	20240215	095400	3804355	4070	4070	4070	4070	0
532	20240215	095300	3804355	4070	4070	4070	4070	0
533	20240215	095200	3804355	4070	4070	4070	4070	0
534	20240215	095100	3804355	4070	4070	4070	4070	0
535	20240215	095000	3804355	4070	4070	4070	4070	0
536	20240215	094900	3804355	4070	4070	4070	4070	0
537	20240215	094800	3804355	4070	4070	4070	4070	0
538	20240215	094700	3804355	4070	4070	4070	4070	0
539	20240215	094600	3804355	4070	4070	4070	4070	0
540	20240215	094500	3804355	4070	4070	4070	4070	1
541	20240215	094400	3800285	4070	4070	4070	4070	0
542	20240215	094300	3800285	4070	4070	4070	4070	0
543	20240215	094200	3800285	4070	4070	4070	4070	0
544	20240215	094100	3800285	4070	4070	4070	4070	0
545	20240215	094000	3800285	4070	4070	4070	4070	0
546	20240215	093900	3800285	4070	4070	4070	4070	20
547	20240215	093800	3718885	4070	4070	4070	4070	1
548	20240215	093700	3714815	4070	4070	4070	4070	0
549	20240215	093600	3714815	4070	4070	4070	4070	0
550	20240215	093500	3714815	4070	4070	4070	4070	0
551	20240215	093400	3714815	4070	4070	4070	4070	0
552	20240215	093300	3714815	4070	4070	4070	4070	0
553	20240215	093200	3714815	4070	4070	4070	4070	0
554	20240215	093100	3714815	4070	4070	4070	4070	10
555	20240215	093000	3674115	4060	4060	4060	4060	0
556	20240215	092900	3674115	4060	4060	4060	4060	12
557	20240215	092800	3625395	4065	4065	4065	4065	38
558	20240215	092700	3470925	4065	4065	4065	4065	1
559	20240215	092600	3466860	4070	4070	4070	4070	33
560	20240215	092500	3332550	4080	4070	4080	4070	9
561	20240215	092400	3295875	4070	4080	4080	4070	3
562	20240215	092300	3283650	4085	4085	4085	4085	0
563	20240215	092200	3283650	4085	4085	4085	4085	33
564	20240215	092100	3148845	4090	4085	4090	4085	3
565	20240215	092000	3136580	4090	4090	4090	4090	0
566	20240215	091900	3136580	4090	4090	4090	4090	0
567	20240215	091800	3136580	4090	4090	4090	4090	5
568	20240215	091700	3116130	4085	4085	4090	4085	5
569	20240215	091600	3095700	4090	4085	4090	4085	5
570	20240215	091500	3075270	4080	4070	4080	4070	5
571	20240215	091400	3054910	4090	4090	4090	4090	135
572	20240215	091300	2502760	4090	4090	4090	4090	0
573	20240215	091200	2502760	4090	4090	4090	4090	0
574	20240215	091100	2502760	4090	4090	4090	4090	1
575	20240215	091000	2498670	4065	4065	4065	4065	0
576	20240215	090900	2498670	4065	4065	4065	4065	0
577	20240215	090800	2498670	4065	4065	4065	4065	1
578	20240215	090700	2494605	4085	4085	4085	4085	0
579	20240215	090600	2494605	4085	4085	4085	4085	0
580	20240215	090500	2494605	4085	4085	4085	4085	0
581	20240215	090400	2494605	4085	4095	4095	4085	3
582	20240215	090300	2482330	4090	4090	4095	4090	7
583	20240215	090200	2453695	4090	4090	4090	4090	0
584	20240215	090100	2453695	4090	4090	4090	4090	0
585	20240215	090000	2453695	4090	4095	4095	4090	391