KissMeData/004780/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184300	35756740	4060	4060	4060	4060	60
3	20240216	184200	35756740	4060	4060	4060	4060	0
4	20240216	184100	35756740	4060	4060	4060	4060	0
5	20240216	184000	35756740	4060	4060	4060	4060	0
6	20240216	183900	35756740	4060	4060	4060	4060	0
7	20240216	183800	35756740	4060	4060	4060	4060	0
8	20240216	183700	35756740	4060	4060	4060	4060	0
9	20240216	183600	35756740	4060	4060	4060	4060	0
10	20240216	183500	35756740	4060	4060	4060	4060	0
11	20240216	183400	35756740	4060	4060	4060	4060	0
12	20240216	183300	35756740	4060	4060	4060	4060	0
13	20240216	183200	35756740	4060	4060	4060	4060	0
14	20240216	183100	35756740	4060	4060	4060	4060	0
15	20240216	183000	35756740	4060	4060	4060	4060	0
16	20240216	182900	35756740	4060	4060	4060	4060	0
17	20240216	182800	35756740	4060	4060	4060	4060	0
18	20240216	182700	35756740	4060	4060	4060	4060	0
19	20240216	182600	35756740	4060	4060	4060	4060	0
20	20240216	182500	35756740	4060	4060	4060	4060	0
21	20240216	182400	35756740	4060	4060	4060	4060	0
22	20240216	182300	35756740	4060	4060	4060	4060	0
23	20240216	182200	35756740	4060	4060	4060	4060	0
24	20240216	182100	35756740	4060	4060	4060	4060	0
25	20240216	182000	35756740	4060	4060	4060	4060	0
26	20240216	181900	35756740	4060	4060	4060	4060	0
27	20240216	181800	35756740	4060	4060	4060	4060	0
28	20240216	181700	35756740	4060	4060	4060	4060	0
29	20240216	181600	35756740	4060	4060	4060	4060	0
30	20240216	181500	35756740	4060	4060	4060	4060	0
31	20240216	181400	35756740	4060	4060	4060	4060	0
32	20240216	181300	35756740	4060	4060	4060	4060	60
33	20240216	181200	35756740	4060	4060	4060	4060	0
34	20240216	181100	35756740	4060	4060	4060	4060	0
35	20240216	181000	35756740	4060	4060	4060	4060	0
36	20240216	180900	35756740	4060	4060	4060	4060	0
37	20240216	180800	35756740	4060	4060	4060	4060	0
38	20240216	180700	35756740	4060	4060	4060	4060	0
39	20240216	180600	35756740	4060	4060	4060	4060	0
40	20240216	180500	35756740	4060	4060	4060	4060	0
41	20240216	180400	35756740	4060	4060	4060	4060	0
42	20240216	180300	35756740	4060	4060	4060	4060	0
43	20240216	180200	35756740	4060	4060	4060	4060	0
44	20240216	180100	35756740	4060	4060	4060	4060	0
45	20240216	180000	35756740	4060	4060	4060	4060	0
46	20240216	175900	35756740	4060	4060	4060	4060	0
47	20240216	175800	35756740	4060	4060	4060	4060	0
48	20240216	175700	35756740	4060	4060	4060	4060	0
49	20240216	175600	35756740	4060	4060	4060	4060	0
50	20240216	175500	35756740	4060	4060	4060	4060	0
51	20240216	175400	35756740	4060	4060	4060	4060	0
52	20240216	175300	35756740	4060	4060	4060	4060	0
53	20240216	175200	35756740	4060	4060	4060	4060	0
54	20240216	175100	35756740	4060	4060	4060	4060	0
55	20240216	175000	35756740	4060	4060	4060	4060	0
56	20240216	174900	35756740	4060	4060	4060	4060	0
57	20240216	174800	35756740	4060	4060	4060	4060	0
58	20240216	174700	35756740	4060	4060	4060	4060	0
59	20240216	174600	35756740	4060	4060	4060	4060	0
60	20240216	174500	35756740	4060	4060	4060	4060	0
61	20240216	174400	35756740	4060	4060	4060	4060	0
62	20240216	174300	35756740	4060	4060	4060	4060	60
63	20240216	174200	35756740	4060	4060	4060	4060	0
64	20240216	174100	35756740	4060	4060	4060	4060	0
65	20240216	174000	35756740	4060	4060	4060	4060	0
66	20240216	173900	35756740	4060	4060	4060	4060	0
67	20240216	173800	35756740	4060	4060	4060	4060	0
68	20240216	173700	35756740	4060	4060	4060	4060	0
69	20240216	173600	35756740	4060	4060	4060	4060	0
70	20240216	173500	35756740	4060	4060	4060	4060	0
71	20240216	173400	35756740	4060	4060	4060	4060	0
72	20240216	173300	35756740	4060	4060	4060	4060	0
73	20240216	173200	35756740	4060	4060	4060	4060	0
74	20240216	173100	35756740	4060	4060	4060	4060	0
75	20240216	173000	35756740	4060	4060	4060	4060	0
76	20240216	172900	35756740	4060	4060	4060	4060	0
77	20240216	172800	35756740	4060	4060	4060	4060	0
78	20240216	172700	35756740	4060	4060	4060	4060	0
79	20240216	172600	35756740	4060	4060	4060	4060	0
80	20240216	172500	35756740	4060	4060	4060	4060	0
81	20240216	172400	35756740	4060	4060	4060	4060	0
82	20240216	172300	35756740	4060	4060	4060	4060	0
83	20240216	172200	35756740	4060	4060	4060	4060	0
84	20240216	172100	35756740	4060	4060	4060	4060	0
85	20240216	172000	35756740	4060	4060	4060	4060	0
86	20240216	171900	35756740	4060	4060	4060	4060	0
87	20240216	171800	35756740	4060	4060	4060	4060	0
88	20240216	171700	35756740	4060	4060	4060	4060	0
89	20240216	171600	35756740	4060	4060	4060	4060	0
90	20240216	171500	35756740	4060	4060	4060	4060	0
91	20240216	171400	35756740	4060	4060	4060	4060	0
92	20240216	171300	35756740	4060	4060	4060	4060	60
93	20240216	171200	35756740	4060	4060	4060	4060	0
94	20240216	171100	35756740	4060	4060	4060	4060	0
95	20240216	171000	35756740	4060	4060	4060	4060	0
96	20240216	170900	35756740	4060	4060	4060	4060	0
97	20240216	170800	35756740	4060	4060	4060	4060	0
98	20240216	170700	35756740	4060	4060	4060	4060	0
99	20240216	170600	35756740	4060	4060	4060	4060	0
100	20240216	170500	35756740	4060	4060	4060	4060	0
101	20240216	170400	35756740	4060	4060	4060	4060	0
102	20240216	170300	35756740	4060	4060	4060	4060	0
103	20240216	170200	35756740	4060	4060	4060	4060	0
104	20240216	170100	35756740	4060	4060	4060	4060	0
105	20240216	170000	35756740	4060	4060	4060	4060	0
106	20240216	165900	35756740	4060	4060	4060	4060	0
107	20240216	165800	35756740	4060	4060	4060	4060	0
108	20240216	165700	35756740	4060	4060	4060	4060	0
109	20240216	165600	35756740	4060	4060	4060	4060	0
110	20240216	165500	35756740	4060	4060	4060	4060	0
111	20240216	165400	35756740	4060	4060	4060	4060	0
112	20240216	165300	35756740	4060	4060	4060	4060	0
113	20240216	165200	35756740	4060	4060	4060	4060	0
114	20240216	165100	35756740	4060	4060	4060	4060	0
115	20240216	165000	35756740	4060	4060	4060	4060	0
116	20240216	164900	35756740	4060	4060	4060	4060	0
117	20240216	164800	35756740	4060	4060	4060	4060	0
118	20240216	164700	35756740	4060	4060	4060	4060	0
119	20240216	164600	35756740	4060	4060	4060	4060	0
120	20240216	164500	35756740	4060	4060	4060	4060	0
121	20240216	164400	35756740	4060	4060	4060	4060	0
122	20240216	164300	35756740	4060	4060	4060	4060	60
123	20240216	164200	35756740	4060	4060	4060	4060	0
124	20240216	164100	35756740	4060	4060	4060	4060	0
125	20240216	164000	35756740	4060	4060	4060	4060	0
126	20240216	163900	35756740	4060	4060	4060	4060	0
127	20240216	163800	35756740	4060	4060	4060	4060	0
128	20240216	163700	35756740	4060	4060	4060	4060	0
129	20240216	163600	35756740	4060	4060	4060	4060	0
130	20240216	163500	35756740	4060	4060	4060	4060	0
131	20240216	163400	35756740	4060	4060	4060	4060	0
132	20240216	163300	35756740	4060	4060	4060	4060	0
133	20240216	163200	35756740	4060	4060	4060	4060	0
134	20240216	163100	35756740	4060	4060	4060	4060	0
135	20240216	163000	35756740	4060	4060	4060	4060	0
136	20240216	162900	35756740	4060	4060	4060	4060	0
137	20240216	162800	35756740	4060	4060	4060	4060	0
138	20240216	162700	35756740	4060	4060	4060	4060	0
139	20240216	162600	35756740	4060	4060	4060	4060	0
140	20240216	162500	35756740	4060	4060	4060	4060	0
141	20240216	162400	35756740	4060	4060	4060	4060	0
142	20240216	162300	35756740	4060	4060	4060	4060	0
143	20240216	162200	35756740	4060	4060	4060	4060	0
144	20240216	162100	35756740	4060	4060	4060	4060	0
145	20240216	162000	35756740	4060	4060	4060	4060	0
146	20240216	161900	35756740	4060	4060	4060	4060	0
147	20240216	161800	35756740	4060	4060	4060	4060	0
148	20240216	161700	35756740	4060	4060	4060	4060	0
149	20240216	161600	35756740	4060	4060	4060	4060	0
150	20240216	161500	35756740	4060	4060	4060	4060	0
151	20240216	161400	35756740	4060	4060	4060	4060	0
152	20240216	161300	35756740	4060	4060	4060	4060	60
153	20240216	161200	35756740	4060	4060	4060	4060	0
154	20240216	161100	35756740	4060	4060	4060	4060	0
155	20240216	161000	35756740	4060	4060	4060	4060	0
156	20240216	160900	35756740	4060	4060	4060	4060	0
157	20240216	160800	35756740	4060	4060	4060	4060	0
158	20240216	160700	35756740	4060	4060	4060	4060	0
159	20240216	160600	35756740	4060	4060	4060	4060	0
160	20240216	160500	35756740	4060	4060	4060	4060	0
161	20240216	160400	35756740	4060	4060	4060	4060	0
162	20240216	160300	35756740	4060	4060	4060	4060	0
163	20240216	160200	35756740	4060	4060	4060	4060	0
164	20240216	160100	35756740	4060	4060	4060	4060	0
165	20240216	160000	35756740	4060	4060	4060	4060	0
166	20240216	155900	35756740	4060	4060	4060	4060	0
167	20240216	155800	35756740	4060	4060	4060	4060	0
168	20240216	155700	35756740	4060	4060	4060	4060	0
169	20240216	155600	35756740	4060	4060	4060	4060	0
170	20240216	155500	35756740	4060	4060	4060	4060	0
171	20240216	155400	35756740	4060	4060	4060	4060	0
172	20240216	155300	35756740	4060	4060	4060	4060	0
173	20240216	155200	35756740	4060	4060	4060	4060	0
174	20240216	155100	35756740	4060	4060	4060	4060	0
175	20240216	155000	35756740	4060	4060	4060	4060	0
176	20240216	154900	35756740	4060	4060	4060	4060	0
177	20240216	154800	35756740	4060	4060	4060	4060	0
178	20240216	154700	35756740	4060	4060	4060	4060	0
179	20240216	154600	35756740	4060	4060	4060	4060	0
180	20240216	154500	35756740	4060	4060	4060	4060	0
181	20240216	154400	35756740	4060	4060	4060	4060	0
182	20240216	154300	35756740	4060	4060	4060	4060	60
183	20240216	154200	35756740	4060	4060	4060	4060	0
184	20240216	154100	35756740	4060	4060	4060	4060	0
185	20240216	154000	35756740	4060	4060	4060	4060	0
186	20240216	153900	35756740	4060	4060	4060	4060	0
187	20240216	153800	35756740	4060	4060	4060	4060	0
188	20240216	153700	35756740	4060	4060	4060	4060	0
189	20240216	153600	35756740	4060	4060	4060	4060	0
190	20240216	153500	35756740	4060	4060	4060	4060	0
191	20240216	153400	35756740	4060	4060	4060	4060	0
192	20240216	153300	35756740	4060	4060	4060	4060	0
193	20240216	153200	35756740	4060	4060	4060	4060	0
194	20240216	153100	35756740	4060	4060	4060	4060	0
195	20240216	153000	35756740	4060	4060	4060	4060	60
196	20240216	152900	35513140	4060	4060	4060	4060	0
197	20240216	152800	35513140	4060	4060	4060	4060	0
198	20240216	152700	35513140	4060	4060	4060	4060	0
199	20240216	152600	35513140	4060	4060	4060	4060	0
200	20240216	152500	35513140	4060	4060	4060	4060	0
201	20240216	152400	35513140	4060	4060	4060	4060	0
202	20240216	152300	35513140	4060	4060	4060	4060	0
203	20240216	152200	35513140	4060	4060	4060	4060	0
204	20240216	152100	35513140	4060	4060	4060	4060	0
205	20240216	152000	35513140	4060	4060	4060	4060	0
206	20240216	151900	35513140	4060	4060	4060	4060	0
207	20240216	151800	35513140	4060	4060	4060	4060	0
208	20240216	151700	35513140	4060	4060	4060	4060	0
209	20240216	151600	35513140	4060	4060	4060	4060	0
210	20240216	151500	35513140	4060	4060	4060	4060	0
211	20240216	151400	35513140	4060	4060	4060	4060	0
212	20240216	151300	35513140	4060	4060	4060	4060	0
213	20240216	151200	35513140	4060	4060	4060	4060	0
214	20240216	151100	35513140	4060	4060	4060	4060	0
215	20240216	151000	35513140	4060	4060	4060	4060	0
216	20240216	150900	35513140	4060	4060	4060	4060	0
217	20240216	150800	35513140	4060	4060	4060	4060	0
218	20240216	150700	35513140	4060	4060	4060	4060	0
219	20240216	150600	35513140	4060	4060	4060	4060	0
220	20240216	150500	35513140	4060	4060	4060	4060	0
221	20240216	150400	35513140	4060	4060	4060	4060	1
222	20240216	150300	35509080	4060	4060	4060	4060	0
223	20240216	150200	35509080	4060	4060	4060	4060	0
224	20240216	150100	35509080	4060	4060	4060	4060	0
225	20240216	150000	35509080	4060	4060	4060	4060	0
226	20240216	145900	35509080	4060	4060	4060	4060	1
227	20240216	145800	35505020	4055	4055	4055	4055	0
228	20240216	145700	35505020	4055	4055	4055	4055	0
229	20240216	145600	35505020	4055	4055	4055	4055	0
230	20240216	145500	35505020	4055	4055	4055	4055	0
231	20240216	145400	35505020	4055	4055	4055	4055	0
232	20240216	145300	35505020	4055	4055	4055	4055	37
233	20240216	145200	35354985	4060	4060	4060	4060	1
234	20240216	145100	35350925	4050	4055	4055	4050	126
235	20240216	145000	34840545	4060	4060	4060	4060	1
236	20240216	144900	34836485	4055	4055	4055	4055	0
237	20240216	144800	34836485	4055	4055	4055	4055	0
238	20240216	144700	34836485	4055	4055	4055	4055	10
239	20240216	144600	34795935	4060	4060	4060	4060	0
240	20240216	144500	34795935	4060	4060	4060	4060	1
241	20240216	144400	34791875	4055	4055	4055	4055	0
242	20240216	144300	34791875	4055	4055	4055	4055	0
243	20240216	144200	34791875	4055	4055	4055	4055	102
244	20240216	144100	34378265	4060	4060	4060	4060	0
245	20240216	144000	34378265	4060	4060	4060	4060	0
246	20240216	143900	34378265	4060	4060	4060	4060	2
247	20240216	143800	34370145	4060	4060	4060	4060	0
248	20240216	143700	34370145	4060	4060	4060	4060	0
249	20240216	143600	34370145	4060	4060	4060	4060	5
250	20240216	143500	34349845	4060	4060	4060	4060	0
251	20240216	143400	34349845	4060	4060	4060	4060	0
252	20240216	143300	34349845	4060	4060	4060	4060	0
253	20240216	143200	34349845	4060	4060	4060	4060	0
254	20240216	143100	34349845	4060	4060	4060	4060	0
255	20240216	143000	34349845	4060	4060	4060	4060	0
256	20240216	142900	34349845	4060	4060	4060	4060	1
257	20240216	142800	34345785	4055	4055	4055	4055	0
258	20240216	142700	34345785	4055	4055	4055	4055	2
259	20240216	142600	34337675	4060	4060	4060	4060	1
260	20240216	142500	34333615	4060	4055	4060	4050	1007
261	20240216	142400	30254680	4060	4060	4060	4060	0
262	20240216	142300	30254680	4060	4060	4060	4060	0
263	20240216	142200	30254680	4060	4060	4060	4060	0
264	20240216	142100	30254680	4060	4060	4060	4060	0
265	20240216	142000	30254680	4060	4060	4060	4060	0
266	20240216	141900	30254680	4060	4060	4060	4060	1
267	20240216	141800	30250620	4060	4060	4060	4060	0
268	20240216	141700	30250620	4060	4060	4060	4060	0
269	20240216	141600	30250620	4060	4060	4060	4060	0
270	20240216	141500	30250620	4060	4060	4060	4060	0
271	20240216	141400	30250620	4060	4060	4060	4060	0
272	20240216	141300	30250620	4060	4060	4060	4060	0
273	20240216	141200	30250620	4060	4060	4060	4060	0
274	20240216	141100	30250620	4060	4060	4060	4060	0
275	20240216	141000	30250620	4060	4060	4060	4060	0
276	20240216	140900	30250620	4060	4060	4060	4060	0
277	20240216	140800	30250620	4060	4060	4060	4060	0
278	20240216	140700	30250620	4060	4060	4060	4060	0
279	20240216	140600	30250620	4060	4060	4060	4060	0
280	20240216	140500	30250620	4060	4060	4060	4060	0
281	20240216	140400	30250620	4060	4060	4060	4060	0
282	20240216	140300	30250620	4060	4060	4060	4060	0
283	20240216	140200	30250620	4060	4060	4060	4060	0
284	20240216	140100	30250620	4060	4060	4060	4060	0
285	20240216	140000	30250620	4060	4060	4060	4060	0
286	20240216	135900	30250620	4060	4060	4060	4060	0
287	20240216	135800	30250620	4060	4060	4060	4060	0
288	20240216	135700	30250620	4060	4060	4060	4060	0
289	20240216	135600	30250620	4060	4060	4060	4060	0
290	20240216	135500	30250620	4060	4060	4060	4060	0
291	20240216	135400	30250620	4060	4060	4060	4060	0
292	20240216	135300	30250620	4060	4060	4060	4060	0
293	20240216	135200	30250620	4060	4060	4060	4060	0
294	20240216	135100	30250620	4060	4060	4060	4060	0
295	20240216	135000	30250620	4060	4060	4060	4060	2
296	20240216	134900	30242500	4060	4060	4060	4060	0
297	20240216	134800	30242500	4060	4060	4060	4060	0
298	20240216	134700	30242500	4060	4060	4060	4060	0
299	20240216	134600	30242500	4060	4060	4060	4060	19
300	20240216	134500	30165360	4065	4065	4065	4065	0
301	20240216	134400	30165360	4065	4065	4065	4065	0
302	20240216	134300	30165360	4065	4065	4065	4065	0
303	20240216	134200	30165360	4065	4065	4065	4065	0
304	20240216	134100	30165360	4065	4065	4065	4065	0
305	20240216	134000	30165360	4065	4065	4065	4065	0
306	20240216	133900	30165360	4065	4065	4065	4065	0
307	20240216	133800	30165360	4065	4065	4065	4065	25
308	20240216	133700	30063735	4065	4065	4065	4065	1
309	20240216	133600	30059670	4065	4065	4065	4065	1
310	20240216	133500	30055605	4060	4060	4060	4060	0
311	20240216	133400	30055605	4060	4060	4060	4060	0
312	20240216	133300	30055605	4060	4060	4060	4060	0
313	20240216	133200	30055605	4060	4060	4060	4060	120
314	20240216	133100	29568405	4060	4060	4060	4060	0
315	20240216	133000	29568405	4060	4060	4060	4060	0
316	20240216	132900	29568405	4060	4060	4060	4060	0
317	20240216	132800	29568405	4060	4060	4060	4060	0
318	20240216	132700	29568405	4060	4060	4060	4060	0
319	20240216	132600	29568405	4060	4060	4060	4060	150
320	20240216	132500	28959405	4065	4065	4065	4065	1
321	20240216	132400	28955340	4065	4065	4065	4065	0
322	20240216	132300	28955340	4065	4065	4065	4065	0
323	20240216	132200	28955340	4065	4065	4065	4065	0
324	20240216	132100	28955340	4065	4065	4065	4065	0
325	20240216	132000	28955340	4065	4065	4065	4065	0
326	20240216	131900	28955340	4065	4065	4065	4065	0
327	20240216	131800	28955340	4065	4065	4065	4065	0
328	20240216	131700	28955340	4065	4065	4065	4065	0
329	20240216	131600	28955340	4065	4065	4065	4065	0
330	20240216	131500	28955340	4065	4065	4065	4065	0
331	20240216	131400	28955340	4065	4065	4065	4065	213
332	20240216	131300	28089495	4060	4060	4060	4060	0
333	20240216	131200	28089495	4060	4060	4060	4060	20
334	20240216	131100	28008295	4065	4065	4065	4065	0
335	20240216	131000	28008295	4065	4065	4065	4065	0
336	20240216	130900	28008295	4065	4065	4065	4065	0
337	20240216	130800	28008295	4065	4065	4065	4065	0
338	20240216	130700	28008295	4065	4065	4065	4065	0
339	20240216	130600	28008295	4065	4065	4065	4065	0
340	20240216	130500	28008295	4065	4065	4065	4065	0
341	20240216	130400	28008295	4065	4065	4065	4065	0
342	20240216	130300	28008295	4065	4065	4065	4065	0
343	20240216	130200	28008295	4065	4065	4065	4065	0
344	20240216	130100	28008295	4065	4065	4065	4065	0
345	20240216	130000	28008295	4065	4065	4065	4065	1
346	20240216	125900	28004230	4065	4065	4065	4065	0
347	20240216	125800	28004230	4065	4060	4065	4060	14
348	20240216	125700	27947365	4060	4060	4060	4060	139
349	20240216	125600	27383025	4060	4060	4060	4060	0
350	20240216	125500	27383025	4060	4060	4060	4060	0
351	20240216	125400	27383025	4060	4060	4060	4060	1
352	20240216	125300	27378965	4065	4055	4065	4055	6
353	20240216	125200	27354625	4055	4060	4060	4055	89
354	20240216	125100	26993560	4060	4060	4060	4060	0
355	20240216	125000	26993560	4060	4060	4060	4060	6
356	20240216	124900	26969200	4065	4065	4065	4065	0
357	20240216	124800	26969200	4065	4065	4065	4065	0
358	20240216	124700	26969200	4065	4065	4065	4065	0
359	20240216	124600	26969200	4065	4065	4065	4065	0
360	20240216	124500	26969200	4065	4065	4065	4065	0
361	20240216	124400	26969200	4065	4065	4065	4065	1
362	20240216	124300	26965135	4060	4060	4060	4060	0
363	20240216	124200	26965135	4060	4060	4060	4060	260
364	20240216	124100	25909535	4050	4050	4050	4050	0
365	20240216	124000	25909535	4050	4050	4050	4050	0
366	20240216	123900	25909535	4050	4050	4050	4050	0
367	20240216	123800	25909535	4050	4050	4050	4050	0
368	20240216	123700	25909535	4050	4050	4050	4050	0
369	20240216	123600	25909535	4050	4050	4050	4050	0
370	20240216	123500	25909535	4050	4050	4050	4050	8
371	20240216	123400	25877135	4050	4050	4050	4050	0
372	20240216	123300	25877135	4050	4050	4050	4050	0
373	20240216	123200	25877135	4050	4055	4055	4050	160
374	20240216	123100	25228950	4055	4055	4055	4055	0
375	20240216	123000	25228950	4055	4055	4055	4055	0
376	20240216	122900	25228950	4055	4055	4055	4055	0
377	20240216	122800	25228950	4055	4055	4055	4055	0
378	20240216	122700	25228950	4055	4060	4060	4055	500
379	20240216	122600	23201445	4060	4060	4060	4060	0
380	20240216	122500	23201445	4060	4060	4060	4060	0
381	20240216	122400	23201445	4060	4060	4060	4060	0
382	20240216	122300	23201445	4060	4060	4060	4060	0
383	20240216	122200	23201445	4060	4060	4060	4060	0
384	20240216	122100	23201445	4060	4060	4060	4060	0
385	20240216	122000	23201445	4060	4060	4060	4060	0
386	20240216	121900	23201445	4060	4060	4060	4060	0
387	20240216	121800	23201445	4060	4060	4060	4060	0
388	20240216	121700	23201445	4060	4060	4060	4060	0
389	20240216	121600	23201445	4060	4060	4060	4060	0
390	20240216	121500	23201445	4060	4060	4060	4060	0
391	20240216	121400	23201445	4060	4060	4060	4060	0
392	20240216	121300	23201445	4060	4060	4060	4060	0
393	20240216	121200	23201445	4060	4060	4060	4060	0
394	20240216	121100	23201445	4060	4060	4060	4060	0
395	20240216	121000	23201445	4060	4060	4060	4060	1001
396	20240216	120900	19137385	4060	4060	4060	4060	0
397	20240216	120800	19137385	4060	4060	4060	4060	0
398	20240216	120700	19137385	4060	4060	4060	4060	0
399	20240216	120600	19137385	4060	4060	4060	4060	0
400	20240216	120500	19137385	4060	4060	4060	4060	0
401	20240216	120400	19137385	4060	4060	4060	4060	0
402	20240216	120300	19137385	4060	4060	4060	4060	0
403	20240216	120200	19137385	4060	4060	4060	4060	0
404	20240216	120100	19137385	4060	4060	4060	4060	0
405	20240216	120000	19137385	4060	4060	4060	4060	0
406	20240216	115900	19137385	4060	4060	4060	4060	0
407	20240216	115800	19137385	4060	4060	4060	4060	0
408	20240216	115700	19137385	4060	4060	4060	4060	0
409	20240216	115600	19137385	4060	4060	4060	4060	0
410	20240216	115500	19137385	4060	4060	4060	4060	0
411	20240216	115400	19137385	4060	4060	4060	4060	0
412	20240216	115300	19137385	4060	4060	4060	4060	0
413	20240216	115200	19137385	4060	4060	4060	4060	0
414	20240216	115100	19137385	4060	4060	4060	4060	0
415	20240216	115000	19137385	4060	4060	4060	4060	0
416	20240216	114900	19137385	4060	4060	4060	4060	0
417	20240216	114800	19137385	4060	4060	4060	4060	0
418	20240216	114700	19137385	4060	4060	4060	4060	0
419	20240216	114600	19137385	4060	4060	4060	4060	82
420	20240216	114500	18804465	4060	4060	4060	4060	0
421	20240216	114400	18804465	4060	4060	4060	4060	0
422	20240216	114300	18804465	4060	4060	4060	4060	0
423	20240216	114200	18804465	4060	4060	4060	4060	0
424	20240216	114100	18804465	4060	4060	4060	4060	0
425	20240216	114000	18804465	4060	4060	4060	4060	168
426	20240216	113900	18122385	4060	4060	4060	4060	0
427	20240216	113800	18122385	4060	4060	4060	4060	0
428	20240216	113700	18122385	4060	4060	4060	4060	0
429	20240216	113600	18122385	4060	4060	4060	4060	0
430	20240216	113500	18122385	4060	4060	4060	4060	0
431	20240216	113400	18122385	4060	4060	4060	4060	0
432	20240216	113300	18122385	4060	4060	4060	4060	32
433	20240216	113200	17992465	4065	4065	4065	4065	0
434	20240216	113100	17992465	4065	4065	4065	4065	0
435	20240216	113000	17992465	4065	4065	4065	4065	0
436	20240216	112900	17992465	4065	4065	4065	4065	0
437	20240216	112800	17992465	4065	4065	4065	4065	0
438	20240216	112700	17992465	4065	4065	4065	4065	0
439	20240216	112600	17992465	4065	4065	4065	4065	0
440	20240216	112500	17992465	4065	4065	4065	4065	0
441	20240216	112400	17992465	4065	4065	4065	4065	0
442	20240216	112300	17992465	4065	4065	4065	4065	0
443	20240216	112200	17992465	4065	4065	4065	4065	0
444	20240216	112100	17992465	4065	4065	4065	4065	0
445	20240216	112000	17992465	4065	4065	4065	4065	0
446	20240216	111900	17992465	4065	4065	4065	4065	0
447	20240216	111800	17992465	4065	4065	4065	4065	0
448	20240216	111700	17992465	4065	4065	4065	4065	0
449	20240216	111600	17992465	4065	4065	4065	4065	0
450	20240216	111500	17992465	4065	4065	4065	4065	1
451	20240216	111400	17988400	4065	4065	4065	4065	0
452	20240216	111300	17988400	4065	4065	4065	4065	0
453	20240216	111200	17988400	4065	4065	4065	4065	0
454	20240216	111100	17988400	4065	4065	4065	4065	0
455	20240216	111000	17988400	4065	4065	4065	4065	0
456	20240216	110900	17988400	4065	4065	4065	4065	0
457	20240216	110800	17988400	4065	4065	4065	4065	2
458	20240216	110700	17980270	4065	4065	4065	4065	0
459	20240216	110600	17980270	4065	4065	4065	4065	0
460	20240216	110500	17980270	4065	4065	4065	4065	0
461	20240216	110400	17980270	4065	4065	4065	4065	0
462	20240216	110300	17980270	4065	4065	4065	4065	134
463	20240216	110200	17435560	4065	4065	4065	4065	0
464	20240216	110100	17435560	4065	4065	4065	4065	0
465	20240216	110000	17435560	4065	4065	4065	4065	0
466	20240216	105900	17435560	4065	4065	4065	4065	0
467	20240216	105800	17435560	4065	4065	4065	4065	50
468	20240216	105700	17232310	4065	4065	4065	4065	0
469	20240216	105600	17232310	4065	4065	4065	4065	0
470	20240216	105500	17232310	4065	4065	4065	4065	0
471	20240216	105400	17232310	4065	4065	4065	4065	0
472	20240216	105300	17232310	4065	4065	4065	4065	0
473	20240216	105200	17232310	4065	4065	4065	4065	0
474	20240216	105100	17232310	4065	4065	4065	4065	1
475	20240216	105000	17228245	4065	4065	4065	4065	0
476	20240216	104900	17228245	4065	4065	4065	4065	0
477	20240216	104800	17228245	4065	4065	4065	4065	0
478	20240216	104700	17228245	4065	4065	4065	4065	0
479	20240216	104600	17228245	4065	4065	4065	4065	0
480	20240216	104500	17228245	4065	4065	4065	4065	0
481	20240216	104400	17228245	4065	4065	4065	4065	0
482	20240216	104300	17228245	4065	4065	4065	4065	0
483	20240216	104200	17228245	4065	4065	4065	4065	0
484	20240216	104100	17228245	4065	4065	4065	4065	0
485	20240216	104000	17228245	4065	4065	4065	4065	0
486	20240216	103900	17228245	4065	4065	4065	4065	0
487	20240216	103800	17228245	4065	4065	4065	4065	0
488	20240216	103700	17228245	4065	4065	4065	4065	2
489	20240216	103600	17220115	4060	4060	4060	4060	0
490	20240216	103500	17220115	4060	4060	4060	4060	0
491	20240216	103400	17220115	4060	4060	4060	4060	0
492	20240216	103300	17220115	4060	4060	4060	4060	0
493	20240216	103200	17220115	4060	4060	4060	4060	5
494	20240216	103100	17199815	4060	4060	4060	4060	0
495	20240216	103000	17199815	4060	4060	4060	4060	0
496	20240216	102900	17199815	4060	4060	4060	4060	0
497	20240216	102800	17199815	4060	4060	4060	4060	33
498	20240216	102700	17065835	4050	4050	4050	4050	0
499	20240216	102600	17065835	4050	4050	4050	4050	0
500	20240216	102500	17065835	4050	4050	4050	4050	0
501	20240216	102400	17065835	4050	4050	4050	4050	0
502	20240216	102300	17065835	4050	4050	4050	4050	0
503	20240216	102200	17065835	4050	4050	4050	4050	0
504	20240216	102100	17065835	4050	4050	4050	4050	0
505	20240216	102000	17065835	4050	4050	4050	4050	0
506	20240216	101900	17065835	4050	4050	4050	4050	0
507	20240216	101800	17065835	4050	4050	4050	4050	0
508	20240216	101700	17065835	4050	4050	4050	4050	0
509	20240216	101600	17065835	4050	4050	4050	4050	0
510	20240216	101500	17065835	4050	4060	4060	4050	2900
511	20240216	101400	5314290	4060	4060	4060	4060	145
512	20240216	101300	4725590	4065	4065	4065	4065	0
513	20240216	101200	4725590	4065	4065	4065	4065	0
514	20240216	101100	4725590	4065	4065	4065	4065	0
515	20240216	101000	4725590	4065	4065	4065	4065	0
516	20240216	100900	4725590	4065	4065	4065	4065	0
517	20240216	100800	4725590	4065	4065	4065	4065	15
518	20240216	100700	4664615	4065	4065	4065	4065	75
519	20240216	100600	4359740	4060	4060	4060	4060	1
520	20240216	100500	4355680	4060	4060	4060	4060	0
521	20240216	100400	4355680	4060	4060	4060	4060	0
522	20240216	100300	4355680	4060	4060	4060	4060	0
523	20240216	100200	4355680	4060	4060	4060	4060	0
524	20240216	100100	4355680	4060	4060	4060	4060	0
525	20240216	100000	4355680	4060	4060	4060	4060	0
526	20240216	095900	4355680	4060	4060	4060	4060	0
527	20240216	095800	4355680	4060	4060	4060	4060	0
528	20240216	095700	4355680	4060	4060	4060	4060	10
529	20240216	095600	4315080	4060	4060	4060	4060	5
530	20240216	095500	4294780	4060	4065	4065	4060	121
531	20240216	095400	3803470	4060	4060	4060	4060	161
532	20240216	095300	3149810	4060	4060	4060	4060	0
533	20240216	095200	3149810	4060	4060	4060	4060	0
534	20240216	095100	3149810	4060	4060	4060	4060	0
535	20240216	095000	3149810	4060	4075	4075	4060	600
536	20240216	094900	710945	4080	4080	4080	4080	1
537	20240216	094800	706865	4080	4080	4080	4080	2
538	20240216	094700	698705	4080	4080	4080	4080	0
539	20240216	094600	698705	4080	4080	4080	4080	17
540	20240216	094500	629345	4080	4080	4080	4080	0
541	20240216	094400	629345	4080	4080	4080	4080	0
542	20240216	094300	629345	4080	4080	4080	4080	0
543	20240216	094200	629345	4080	4080	4080	4080	5
544	20240216	094100	608945	4085	4085	4085	4085	11
545	20240216	094000	564010	4085	4085	4085	4085	1
546	20240216	093900	559925	4085	4085	4085	4085	1
547	20240216	093800	555840	4085	4085	4085	4085	0
548	20240216	093700	555840	4085	4085	4085	4085	0
549	20240216	093600	555840	4085	4085	4085	4085	0
550	20240216	093500	555840	4085	4085	4085	4085	0
551	20240216	093400	555840	4085	4085	4085	4085	0
552	20240216	093300	555840	4085	4085	4085	4085	0
553	20240216	093200	555840	4085	4085	4085	4085	0
554	20240216	093100	555840	4085	4085	4085	4085	0
555	20240216	093000	555840	4085	4085	4085	4085	0
556	20240216	092900	555840	4085	4085	4085	4085	0
557	20240216	092800	555840	4085	4085	4085	4085	0
558	20240216	092700	555840	4085	4085	4085	4085	0
559	20240216	092600	555840	4085	4085	4085	4085	0
560	20240216	092500	555840	4085	4085	4085	4085	0
561	20240216	092400	555840	4085	4085	4085	4085	0
562	20240216	092300	555840	4085	4085	4085	4085	2
563	20240216	092200	547670	4090	4090	4090	4090	1
564	20240216	092100	543580	4090	4090	4090	4090	0
565	20240216	092000	543580	4090	4090	4090	4090	0
566	20240216	091900	543580	4090	4090	4090	4090	0
567	20240216	091800	543580	4090	4090	4090	4090	2
568	20240216	091700	535400	4090	4090	4090	4090	10
569	20240216	091600	494500	4075	4080	4080	4075	2
570	20240216	091500	486345	4080	4080	4080	4080	0
571	20240216	091400	486345	4080	4080	4090	4080	11
572	20240216	091300	441450	4070	4080	4080	4070	8
573	20240216	091200	408830	4080	4085	4085	4080	4
574	20240216	091100	392505	4085	4085	4090	4085	52
575	20240216	091000	180080	4080	4080	4080	4080	0
576	20240216	090900	180080	4080	4080	4080	4080	2
577	20240216	090800	171920	4080	4080	4080	4080	1
578	20240216	090700	167840	4080	4080	4080	4080	0
579	20240216	090600	167840	4080	4080	4080	4080	1
580	20240216	090500	163760	4085	4085	4090	4085	4
581	20240216	090400	147415	4090	4090	4090	4090	0
582	20240216	090300	147415	4090	4090	4090	4090	0
583	20240216	090200	147415	4090	4090	4090	4090	1
584	20240216	090100	143325	4095	4095	4095	4095	0
585	20240216	090000	143325	4095	4095	4095	4095	35