KissMeData/004780/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	184300	36188875	4095	4095	4095	4095	78
3	20240220	184200	36188875	4095	4095	4095	4095	0
4	20240220	184100	36188875	4095	4095	4095	4095	0
5	20240220	184000	36188875	4095	4095	4095	4095	0
6	20240220	183900	36188875	4095	4095	4095	4095	0
7	20240220	183800	36188875	4095	4095	4095	4095	0
8	20240220	183700	36188875	4095	4095	4095	4095	0
9	20240220	183600	36188875	4095	4095	4095	4095	0
10	20240220	183500	36188875	4095	4095	4095	4095	0
11	20240220	183400	36188875	4095	4095	4095	4095	0
12	20240220	183300	36188875	4095	4095	4095	4095	0
13	20240220	183200	36188875	4095	4095	4095	4095	0
14	20240220	183100	36188875	4095	4095	4095	4095	0
15	20240220	183000	36188875	4095	4095	4095	4095	0
16	20240220	182900	36188875	4095	4095	4095	4095	0
17	20240220	182800	36188875	4095	4095	4095	4095	0
18	20240220	182700	36188875	4095	4095	4095	4095	0
19	20240220	182600	36188875	4095	4095	4095	4095	0
20	20240220	182500	36188875	4095	4095	4095	4095	0
21	20240220	182400	36188875	4095	4095	4095	4095	0
22	20240220	182300	36188875	4095	4095	4095	4095	0
23	20240220	182200	36188875	4095	4095	4095	4095	0
24	20240220	182100	36188875	4095	4095	4095	4095	0
25	20240220	182000	36188875	4095	4095	4095	4095	0
26	20240220	181900	36188875	4095	4095	4095	4095	0
27	20240220	181800	36188875	4095	4095	4095	4095	0
28	20240220	181700	36188875	4095	4095	4095	4095	0
29	20240220	181600	36188875	4095	4095	4095	4095	0
30	20240220	181500	36188875	4095	4095	4095	4095	0
31	20240220	181400	36188875	4095	4095	4095	4095	0
32	20240220	181300	36188875	4095	4095	4095	4095	78
33	20240220	181200	36188875	4095	4095	4095	4095	0
34	20240220	181100	36188875	4095	4095	4095	4095	0
35	20240220	181000	36188875	4095	4095	4095	4095	0
36	20240220	180900	36188875	4095	4095	4095	4095	0
37	20240220	180800	36188875	4095	4095	4095	4095	0
38	20240220	180700	36188875	4095	4095	4095	4095	0
39	20240220	180600	36188875	4095	4095	4095	4095	0
40	20240220	180500	36188875	4095	4095	4095	4095	0
41	20240220	180400	36188875	4095	4095	4095	4095	0
42	20240220	180300	36188875	4095	4095	4095	4095	0
43	20240220	180200	36188875	4095	4095	4095	4095	0
44	20240220	180100	36188875	4095	4095	4095	4095	0
45	20240220	180000	36188875	4095	4095	4095	4095	0
46	20240220	175900	36188875	4095	4095	4095	4095	0
47	20240220	175800	36188875	4095	4095	4095	4095	0
48	20240220	175700	36188875	4095	4095	4095	4095	0
49	20240220	175600	36188875	4095	4095	4095	4095	0
50	20240220	175500	36188875	4095	4095	4095	4095	0
51	20240220	175400	36188875	4095	4095	4095	4095	0
52	20240220	175300	36188875	4095	4095	4095	4095	0
53	20240220	175200	36188875	4095	4095	4095	4095	0
54	20240220	175100	36188875	4095	4095	4095	4095	0
55	20240220	175000	36188875	4095	4095	4095	4095	0
56	20240220	174900	36188875	4095	4095	4095	4095	0
57	20240220	174800	36188875	4095	4095	4095	4095	0
58	20240220	174700	36188875	4095	4095	4095	4095	0
59	20240220	174600	36188875	4095	4095	4095	4095	0
60	20240220	174500	36188875	4095	4095	4095	4095	0
61	20240220	174400	36188875	4095	4095	4095	4095	0
62	20240220	174300	36188875	4095	4095	4095	4095	78
63	20240220	174200	36188875	4095	4095	4095	4095	0
64	20240220	174100	36188875	4095	4095	4095	4095	0
65	20240220	174000	36188875	4095	4095	4095	4095	0
66	20240220	173900	36188875	4095	4095	4095	4095	0
67	20240220	173800	36188875	4095	4095	4095	4095	0
68	20240220	173700	36188875	4095	4095	4095	4095	0
69	20240220	173600	36188875	4095	4095	4095	4095	0
70	20240220	173500	36188875	4095	4095	4095	4095	0
71	20240220	173400	36188875	4095	4095	4095	4095	0
72	20240220	173300	36188875	4095	4095	4095	4095	0
73	20240220	173200	36188875	4095	4095	4095	4095	0
74	20240220	173100	36188875	4095	4095	4095	4095	0
75	20240220	173000	36188875	4095	4095	4095	4095	0
76	20240220	172900	36188875	4095	4095	4095	4095	0
77	20240220	172800	36188875	4095	4095	4095	4095	0
78	20240220	172700	36188875	4095	4095	4095	4095	0
79	20240220	172600	36188875	4095	4095	4095	4095	0
80	20240220	172500	36188875	4095	4095	4095	4095	0
81	20240220	172400	36188875	4095	4095	4095	4095	0
82	20240220	172300	36188875	4095	4095	4095	4095	0
83	20240220	172200	36188875	4095	4095	4095	4095	0
84	20240220	172100	36188875	4095	4095	4095	4095	0
85	20240220	172000	36188875	4095	4095	4095	4095	0
86	20240220	171900	36188875	4095	4095	4095	4095	0
87	20240220	171800	36188875	4095	4095	4095	4095	0
88	20240220	171700	36188875	4095	4095	4095	4095	0
89	20240220	171600	36188875	4095	4095	4095	4095	0
90	20240220	171500	36188875	4095	4095	4095	4095	0
91	20240220	171400	36188875	4095	4095	4095	4095	0
92	20240220	171300	36188875	4095	4095	4095	4095	78
93	20240220	171200	36188875	4095	4095	4095	4095	0
94	20240220	171100	36188875	4095	4095	4095	4095	0
95	20240220	171000	36188875	4095	4095	4095	4095	0
96	20240220	170900	36188875	4095	4095	4095	4095	0
97	20240220	170800	36188875	4095	4095	4095	4095	0
98	20240220	170700	36188875	4095	4095	4095	4095	0
99	20240220	170600	36188875	4095	4095	4095	4095	0
100	20240220	170500	36188875	4095	4095	4095	4095	0
101	20240220	170400	36188875	4095	4095	4095	4095	0
102	20240220	170300	36188875	4095	4095	4095	4095	0
103	20240220	170200	36188875	4095	4095	4095	4095	0
104	20240220	170100	36188875	4095	4095	4095	4095	0
105	20240220	170000	36188875	4095	4095	4095	4095	0
106	20240220	165900	36188875	4095	4095	4095	4095	0
107	20240220	165800	36188875	4095	4095	4095	4095	0
108	20240220	165700	36188875	4095	4095	4095	4095	0
109	20240220	165600	36188875	4095	4095	4095	4095	0
110	20240220	165500	36188875	4095	4095	4095	4095	0
111	20240220	165400	36188875	4095	4095	4095	4095	0
112	20240220	165300	36188875	4095	4095	4095	4095	0
113	20240220	165200	36188875	4095	4095	4095	4095	0
114	20240220	165100	36188875	4095	4095	4095	4095	0
115	20240220	165000	36188875	4095	4095	4095	4095	0
116	20240220	164900	36188875	4095	4095	4095	4095	0
117	20240220	164800	36188875	4095	4095	4095	4095	0
118	20240220	164700	36188875	4095	4095	4095	4095	0
119	20240220	164600	36188875	4095	4095	4095	4095	0
120	20240220	164500	36188875	4095	4095	4095	4095	0
121	20240220	164400	36188875	4095	4095	4095	4095	0
122	20240220	164300	36188875	4095	4095	4095	4095	78
123	20240220	164200	36188875	4095	4095	4095	4095	0
124	20240220	164100	36188875	4095	4095	4095	4095	0
125	20240220	164000	36188875	4095	4095	4095	4095	0
126	20240220	163900	36188875	4095	4095	4095	4095	0
127	20240220	163800	36188875	4095	4095	4095	4095	0
128	20240220	163700	36188875	4095	4095	4095	4095	0
129	20240220	163600	36188875	4095	4095	4095	4095	0
130	20240220	163500	36188875	4095	4095	4095	4095	0
131	20240220	163400	36188875	4095	4095	4095	4095	0
132	20240220	163300	36188875	4095	4095	4095	4095	0
133	20240220	163200	36188875	4095	4095	4095	4095	0
134	20240220	163100	36188875	4095	4095	4095	4095	0
135	20240220	163000	36188875	4095	4095	4095	4095	0
136	20240220	162900	36188875	4095	4095	4095	4095	0
137	20240220	162800	36188875	4095	4095	4095	4095	0
138	20240220	162700	36188875	4095	4095	4095	4095	0
139	20240220	162600	36188875	4095	4095	4095	4095	0
140	20240220	162500	36188875	4095	4095	4095	4095	0
141	20240220	162400	36188875	4095	4095	4095	4095	0
142	20240220	162300	36188875	4095	4095	4095	4095	0
143	20240220	162200	36188875	4095	4095	4095	4095	0
144	20240220	162100	36188875	4095	4095	4095	4095	0
145	20240220	162000	36188875	4095	4095	4095	4095	0
146	20240220	161900	36188875	4095	4095	4095	4095	0
147	20240220	161800	36188875	4095	4095	4095	4095	0
148	20240220	161700	36188875	4095	4095	4095	4095	0
149	20240220	161600	36188875	4095	4095	4095	4095	0
150	20240220	161500	36188875	4095	4095	4095	4095	0
151	20240220	161400	36188875	4095	4095	4095	4095	0
152	20240220	161300	36188875	4095	4095	4095	4095	78
153	20240220	161200	36188875	4095	4095	4095	4095	0
154	20240220	161100	36188875	4095	4095	4095	4095	0
155	20240220	161000	36188875	4095	4095	4095	4095	0
156	20240220	160900	36188875	4095	4095	4095	4095	0
157	20240220	160800	36188875	4095	4095	4095	4095	0
158	20240220	160700	36188875	4095	4095	4095	4095	0
159	20240220	160600	36188875	4095	4095	4095	4095	0
160	20240220	160500	36188875	4095	4095	4095	4095	0
161	20240220	160400	36188875	4095	4095	4095	4095	0
162	20240220	160300	36188875	4095	4095	4095	4095	0
163	20240220	160200	36188875	4095	4095	4095	4095	0
164	20240220	160100	36188875	4095	4095	4095	4095	0
165	20240220	160000	36188875	4095	4095	4095	4095	0
166	20240220	155900	36188875	4095	4095	4095	4095	0
167	20240220	155800	36188875	4095	4095	4095	4095	0
168	20240220	155700	36188875	4095	4095	4095	4095	0
169	20240220	155600	36188875	4095	4095	4095	4095	0
170	20240220	155500	36188875	4095	4095	4095	4095	0
171	20240220	155400	36188875	4095	4095	4095	4095	0
172	20240220	155300	36188875	4095	4095	4095	4095	0
173	20240220	155200	36188875	4095	4095	4095	4095	0
174	20240220	155100	36188875	4095	4095	4095	4095	0
175	20240220	155000	36188875	4095	4095	4095	4095	0
176	20240220	154900	36188875	4095	4095	4095	4095	0
177	20240220	154800	36188875	4095	4095	4095	4095	0
178	20240220	154700	36188875	4095	4095	4095	4095	0
179	20240220	154600	36188875	4095	4095	4095	4095	0
180	20240220	154500	36188875	4095	4095	4095	4095	0
181	20240220	154400	36188875	4095	4095	4095	4095	0
182	20240220	154300	36188875	4095	4095	4095	4095	78
183	20240220	154200	36188875	4095	4095	4095	4095	0
184	20240220	154100	36188875	4095	4095	4095	4095	0
185	20240220	154000	36188875	4095	4095	4095	4095	0
186	20240220	153900	36188875	4095	4095	4095	4095	0
187	20240220	153800	36188875	4095	4095	4095	4095	0
188	20240220	153700	36188875	4095	4095	4095	4095	0
189	20240220	153600	36188875	4095	4095	4095	4095	0
190	20240220	153500	36188875	4095	4095	4095	4095	0
191	20240220	153400	36188875	4095	4095	4095	4095	0
192	20240220	153300	36188875	4095	4095	4095	4095	0
193	20240220	153200	36188875	4095	4095	4095	4095	0
194	20240220	153100	36188875	4095	4095	4095	4095	0
195	20240220	153000	36188875	4095	4095	4095	4095	78
196	20240220	152900	35869465	4095	4095	4095	4095	0
197	20240220	152800	35869465	4095	4095	4095	4095	0
198	20240220	152700	35869465	4095	4095	4095	4095	0
199	20240220	152600	35869465	4095	4095	4095	4095	0
200	20240220	152500	35869465	4095	4095	4095	4095	0
201	20240220	152400	35869465	4095	4095	4095	4095	0
202	20240220	152300	35869465	4095	4095	4095	4095	0
203	20240220	152200	35869465	4095	4095	4095	4095	0
204	20240220	152100	35869465	4095	4095	4095	4095	0
205	20240220	152000	35869465	4095	4095	4095	4095	0
206	20240220	151900	35869465	4095	4090	4095	4090	12
207	20240220	151800	35820375	4095	4085	4095	4085	227
208	20240220	151700	34892530	4085	4080	4085	4080	29
209	20240220	151600	34774205	4080	4080	4080	4080	7
210	20240220	151500	34745645	4085	4085	4085	4085	0
211	20240220	151400	34745645	4085	4085	4085	4085	0
212	20240220	151300	34745645	4085	4080	4085	4080	2
213	20240220	151200	34737480	4085	4085	4085	4085	0
214	20240220	151100	34737480	4085	4085	4085	4085	0
215	20240220	151000	34737480	4085	4085	4085	4085	4
216	20240220	150900	34721140	4085	4080	4085	4080	6
217	20240220	150800	34696640	4085	4085	4085	4085	0
218	20240220	150700	34696640	4085	4085	4085	4085	0
219	20240220	150600	34696640	4085	4085	4085	4085	0
220	20240220	150500	34696640	4085	4085	4085	4085	2
221	20240220	150400	34688470	4080	4080	4080	4080	1
222	20240220	150300	34684390	4085	4085	4085	4085	0
223	20240220	150200	34684390	4085	4085	4085	4085	0
224	20240220	150100	34684390	4085	4085	4085	4085	2
225	20240220	150000	34676220	4085	4085	4085	4085	4
226	20240220	145900	34659880	4085	4085	4085	4085	1
227	20240220	145800	34655795	4080	4080	4080	4080	1
228	20240220	145700	34651715	4080	4080	4080	4080	0
229	20240220	145600	34651715	4080	4080	4080	4080	0
230	20240220	145500	34651715	4080	4080	4080	4080	0
231	20240220	145400	34651715	4080	4080	4080	4080	0
232	20240220	145300	34651715	4080	4080	4080	4080	7
233	20240220	145200	34623155	4085	4085	4085	4085	0
234	20240220	145100	34623155	4085	4085	4085	4085	0
235	20240220	145000	34623155	4085	4085	4085	4085	0
236	20240220	144900	34623155	4085	4080	4085	4080	4
237	20240220	144800	34606825	4085	4085	4085	4085	0
238	20240220	144700	34606825	4085	4085	4085	4085	0
239	20240220	144600	34606825	4085	4085	4085	4085	0
240	20240220	144500	34606825	4085	4085	4085	4085	0
241	20240220	144400	34606825	4085	4085	4085	4085	0
242	20240220	144300	34606825	4085	4085	4085	4085	0
243	20240220	144200	34606825	4085	4085	4085	4085	0
244	20240220	144100	34606825	4085	4085	4085	4085	0
245	20240220	144000	34606825	4085	4085	4085	4085	0
246	20240220	143900	34606825	4085	4085	4085	4085	1
247	20240220	143800	34602740	4080	4080	4080	4080	2
248	20240220	143700	34594580	4085	4085	4085	4085	0
249	20240220	143600	34594580	4085	4085	4085	4085	0
250	20240220	143500	34594580	4085	4085	4085	4085	0
251	20240220	143400	34594580	4085	4085	4085	4085	0
252	20240220	143300	34594580	4085	4085	4085	4085	0
253	20240220	143200	34594580	4085	4085	4085	4085	0
254	20240220	143100	34594580	4085	4085	4085	4085	0
255	20240220	143000	34594580	4085	4085	4085	4085	2
256	20240220	142900	34586410	4085	4085	4085	4085	0
257	20240220	142800	34586410	4085	4085	4085	4075	32
258	20240220	142700	34455990	4080	4080	4080	4080	0
259	20240220	142600	34455990	4080	4080	4080	4080	0
260	20240220	142500	34455990	4080	4080	4080	4080	176
261	20240220	142400	33737910	4080	4080	4080	4080	3
262	20240220	142300	33725670	4080	4080	4080	4080	2
263	20240220	142200	33717510	4075	4075	4075	4075	0
264	20240220	142100	33717510	4075	4075	4075	4075	0
265	20240220	142000	33717510	4075	4075	4075	4075	0
266	20240220	141900	33717510	4075	4075	4075	4075	0
267	20240220	141800	33717510	4075	4075	4075	4075	0
268	20240220	141700	33717510	4075	4075	4075	4075	0
269	20240220	141600	33717510	4075	4080	4080	4075	747
270	20240220	141500	30669880	4085	4085	4085	4085	206
271	20240220	141400	29828370	4085	4085	4085	4085	38
272	20240220	141300	29673140	4085	4085	4085	4085	11
273	20240220	141200	29628205	4080	4080	4080	4080	294
274	20240220	141100	28428685	4080	4080	4080	4080	0
275	20240220	141000	28428685	4080	4080	4080	4080	0
276	20240220	140900	28428685	4080	4080	4080	4080	0
277	20240220	140800	28428685	4080	4080	4080	4080	1
278	20240220	140700	28424605	4080	4080	4080	4080	0
279	20240220	140600	28424605	4080	4080	4080	4080	0
280	20240220	140500	28424605	4080	4080	4080	4080	0
281	20240220	140400	28424605	4080	4080	4080	4080	0
282	20240220	140300	28424605	4080	4080	4080	4080	0
283	20240220	140200	28424605	4080	4080	4080	4080	0
284	20240220	140100	28424605	4080	4080	4080	4080	0
285	20240220	140000	28424605	4080	4080	4080	4080	0
286	20240220	135900	28424605	4080	4080	4080	4080	0
287	20240220	135800	28424605	4080	4080	4080	4080	0
288	20240220	135700	28424605	4080	4080	4080	4080	0
289	20240220	135600	28424605	4080	4080	4080	4080	0
290	20240220	135500	28424605	4080	4080	4080	4080	0
291	20240220	135400	28424605	4080	4080	4080	4080	0
292	20240220	135300	28424605	4080	4080	4080	4080	0
293	20240220	135200	28424605	4080	4080	4080	4080	0
294	20240220	135100	28424605	4080	4080	4080	4080	0
295	20240220	135000	28424605	4080	4080	4080	4080	0
296	20240220	134900	28424605	4080	4080	4080	4080	0
297	20240220	134800	28424605	4080	4080	4080	4080	0
298	20240220	134700	28424605	4080	4080	4080	4080	0
299	20240220	134600	28424605	4080	4080	4080	4080	0
300	20240220	134500	28424605	4080	4080	4080	4080	0
301	20240220	134400	28424605	4080	4080	4080	4080	0
302	20240220	134300	28424605	4080	4080	4080	4080	0
303	20240220	134200	28424605	4080	4080	4080	4080	0
304	20240220	134100	28424605	4080	4080	4080	4080	0
305	20240220	134000	28424605	4080	4080	4080	4080	0
306	20240220	133900	28424605	4080	4080	4080	4080	2
307	20240220	133800	28416445	4085	4085	4085	4085	0
308	20240220	133700	28416445	4085	4085	4085	4085	0
309	20240220	133600	28416445	4085	4085	4085	4085	0
310	20240220	133500	28416445	4085	4090	4090	4085	2
311	20240220	133400	28408270	4085	4085	4085	4085	0
312	20240220	133300	28408270	4085	4085	4085	4085	0
313	20240220	133200	28408270	4085	4085	4085	4085	29
314	20240220	133100	28289805	4085	4085	4085	4085	0
315	20240220	133000	28289805	4085	4085	4085	4085	0
316	20240220	132900	28289805	4085	4085	4085	4085	0
317	20240220	132800	28289805	4085	4085	4085	4085	0
318	20240220	132700	28289805	4085	4085	4085	4085	0
319	20240220	132600	28289805	4085	4085	4085	4085	0
320	20240220	132500	28289805	4085	4085	4085	4085	0
321	20240220	132400	28289805	4085	4085	4085	4085	75
322	20240220	132300	27983430	4085	4085	4085	4085	0
323	20240220	132200	27983430	4085	4085	4085	4085	0
324	20240220	132100	27983430	4085	4085	4085	4085	0
325	20240220	132000	27983430	4085	4085	4085	4085	10
326	20240220	131900	27942580	4085	4085	4085	4085	0
327	20240220	131800	27942580	4085	4080	4085	4080	86
328	20240220	131700	27591690	4080	4080	4080	4080	0
329	20240220	131600	27591690	4080	4080	4080	4080	0
330	20240220	131500	27591690	4080	4080	4080	4080	0
331	20240220	131400	27591690	4080	4080	4080	4080	0
332	20240220	131300	27591690	4080	4080	4080	4080	0
333	20240220	131200	27591690	4080	4080	4080	4080	0
334	20240220	131100	27591690	4080	4080	4080	4080	0
335	20240220	131000	27591690	4080	4080	4080	4080	0
336	20240220	130900	27591690	4080	4080	4080	4080	0
337	20240220	130800	27591690	4080	4080	4080	4080	0
338	20240220	130700	27591690	4080	4080	4080	4080	9
339	20240220	130600	27554970	4080	4080	4080	4080	0
340	20240220	130500	27554970	4080	4080	4080	4080	0
341	20240220	130400	27554970	4080	4080	4080	4080	0
342	20240220	130300	27554970	4080	4080	4080	4080	0
343	20240220	130200	27554970	4080	4080	4080	4080	0
344	20240220	130100	27554970	4080	4080	4080	4080	0
345	20240220	130000	27554970	4080	4080	4080	4080	0
346	20240220	125900	27554970	4080	4080	4080	4080	0
347	20240220	125800	27554970	4080	4080	4080	4080	0
348	20240220	125700	27554970	4080	4080	4080	4080	0
349	20240220	125600	27554970	4080	4080	4080	4080	62
350	20240220	125500	27302010	4080	4080	4080	4080	0
351	20240220	125400	27302010	4080	4080	4080	4080	0
352	20240220	125300	27302010	4080	4085	4085	4080	206
353	20240220	125200	26461500	4085	4085	4085	4085	0
354	20240220	125100	26461500	4085	4085	4085	4085	0
355	20240220	125000	26461500	4085	4085	4085	4085	0
356	20240220	124900	26461500	4085	4085	4085	4085	0
357	20240220	124800	26461500	4085	4085	4085	4085	0
358	20240220	124700	26461500	4085	4085	4085	4085	0
359	20240220	124600	26461500	4085	4085	4085	4085	0
360	20240220	124500	26461500	4085	4085	4085	4085	1
361	20240220	124400	26457415	4080	4080	4080	4080	0
362	20240220	124300	26457415	4080	4080	4080	4080	0
363	20240220	124200	26457415	4080	4080	4080	4080	0
364	20240220	124100	26457415	4080	4080	4080	4080	52
365	20240220	124000	26245255	4080	4080	4080	4080	0
366	20240220	123900	26245255	4080	4080	4080	4080	14
367	20240220	123800	26188135	4085	4085	4085	4085	120
368	20240220	123700	25697935	4085	4085	4085	4085	0
369	20240220	123600	25697935	4085	4085	4085	4085	0
370	20240220	123500	25697935	4085	4085	4085	4085	0
371	20240220	123400	25697935	4085	4085	4085	4085	0
372	20240220	123300	25697935	4085	4085	4085	4085	0
373	20240220	123200	25697935	4085	4085	4085	4085	0
374	20240220	123100	25697935	4085	4085	4085	4085	0
375	20240220	123000	25697935	4085	4085	4085	4085	0
376	20240220	122900	25697935	4085	4085	4085	4085	0
377	20240220	122800	25697935	4085	4085	4085	4085	1
378	20240220	122700	25693850	4085	4085	4085	4085	0
379	20240220	122600	25693850	4085	4085	4085	4085	1
380	20240220	122500	25689765	4080	4080	4080	4080	0
381	20240220	122400	25689765	4080	4080	4080	4080	0
382	20240220	122300	25689765	4080	4080	4080	4080	0
383	20240220	122200	25689765	4080	4080	4080	4080	0
384	20240220	122100	25689765	4080	4080	4080	4080	0
385	20240220	122000	25689765	4080	4080	4080	4080	0
386	20240220	121900	25689765	4080	4080	4080	4080	0
387	20240220	121800	25689765	4080	4080	4080	4080	0
388	20240220	121700	25689765	4080	4080	4080	4080	0
389	20240220	121600	25689765	4080	4080	4080	4080	0
390	20240220	121500	25689765	4080	4080	4080	4080	0
391	20240220	121400	25689765	4080	4080	4080	4080	0
392	20240220	121300	25689765	4080	4080	4080	4080	0
393	20240220	121200	25689765	4080	4080	4080	4080	0
394	20240220	121100	25689765	4080	4080	4080	4080	0
395	20240220	121000	25689765	4080	4080	4080	4080	0
396	20240220	120900	25689765	4080	4080	4080	4080	0
397	20240220	120800	25689765	4080	4080	4080	4080	0
398	20240220	120700	25689765	4080	4080	4080	4080	0
399	20240220	120600	25689765	4080	4080	4080	4080	0
400	20240220	120500	25689765	4080	4080	4080	4080	0
401	20240220	120400	25689765	4080	4080	4080	4080	0
402	20240220	120300	25689765	4080	4080	4080	4080	0
403	20240220	120200	25689765	4080	4080	4080	4080	0
404	20240220	120100	25689765	4080	4080	4080	4080	0
405	20240220	120000	25689765	4080	4080	4080	4080	400
406	20240220	115900	24057765	4080	4080	4080	4080	0
407	20240220	115800	24057765	4080	4080	4080	4080	0
408	20240220	115700	24057765	4080	4080	4080	4080	0
409	20240220	115600	24057765	4080	4080	4080	4080	180
410	20240220	115500	23323365	4080	4080	4080	4080	0
411	20240220	115400	23323365	4080	4080	4080	4080	0
412	20240220	115300	23323365	4080	4080	4080	4080	0
413	20240220	115200	23323365	4080	4080	4080	4080	0
414	20240220	115100	23323365	4080	4080	4080	4080	0
415	20240220	115000	23323365	4080	4080	4080	4080	0
416	20240220	114900	23323365	4080	4080	4080	4080	0
417	20240220	114800	23323365	4080	4080	4080	4080	0
418	20240220	114700	23323365	4080	4080	4080	4080	0
419	20240220	114600	23323365	4080	4080	4080	4080	0
420	20240220	114500	23323365	4080	4080	4080	4080	0
421	20240220	114400	23323365	4080	4080	4080	4080	0
422	20240220	114300	23323365	4080	4080	4080	4080	0
423	20240220	114200	23323365	4080	4080	4080	4080	0
424	20240220	114100	23323365	4080	4080	4080	4080	0
425	20240220	114000	23323365	4080	4080	4080	4080	0
426	20240220	113900	23323365	4080	4080	4080	4080	0
427	20240220	113800	23323365	4080	4080	4080	4080	0
428	20240220	113700	23323365	4080	4080	4080	4080	0
429	20240220	113600	23323365	4080	4080	4080	4080	0
430	20240220	113500	23323365	4080	4080	4080	4080	0
431	20240220	113400	23323365	4080	4080	4080	4080	0
432	20240220	113300	23323365	4080	4080	4080	4080	0
433	20240220	113200	23323365	4080	4080	4080	4080	0
434	20240220	113100	23323365	4080	4080	4080	4080	0
435	20240220	113000	23323365	4080	4080	4080	4080	1
436	20240220	112900	23319285	4080	4080	4080	4080	0
437	20240220	112800	23319285	4080	4080	4080	4080	0
438	20240220	112700	23319285	4080	4080	4080	4080	0
439	20240220	112600	23319285	4080	4080	4080	4080	6
440	20240220	112500	23294805	4085	4085	4085	4085	0
441	20240220	112400	23294805	4085	4085	4085	4085	0
442	20240220	112300	23294805	4085	4085	4085	4085	71
443	20240220	112200	23004770	4085	4085	4085	4085	1
444	20240220	112100	23000685	4090	4090	4090	4090	4
445	20240220	112000	22984325	4090	4090	4090	4090	0
446	20240220	111900	22984325	4090	4090	4090	4090	2
447	20240220	111800	22976145	4095	4095	4100	4095	15
448	20240220	111700	22914710	4095	4095	4095	4095	2
449	20240220	111600	22906520	4100	4090	4100	4090	38
450	20240220	111500	22750950	4085	4085	4085	4085	0
451	20240220	111400	22750950	4085	4085	4085	4085	0
452	20240220	111300	22750950	4085	4085	4085	4085	0
453	20240220	111200	22750950	4085	4090	4090	4085	3
454	20240220	111100	22738690	4095	4095	4095	4095	10
455	20240220	111000	22697740	4095	4095	4095	4095	1
456	20240220	110900	22693645	4090	4090	4090	4090	1
457	20240220	110800	22689555	4095	4095	4095	4095	0
458	20240220	110700	22689555	4095	4095	4095	4095	0
459	20240220	110600	22689555	4095	4095	4095	4095	0
460	20240220	110500	22689555	4095	4095	4095	4095	0
461	20240220	110400	22689555	4095	4095	4095	4095	0
462	20240220	110300	22689555	4095	4095	4095	4095	0
463	20240220	110200	22689555	4095	4095	4095	4095	0
464	20240220	110100	22689555	4095	4090	4095	4090	24
465	20240220	110000	22591385	4090	4075	4095	4075	77
466	20240220	105900	22277560	4080	4080	4080	4080	942
467	20240220	105800	18434200	4085	4085	4085	4085	0
468	20240220	105700	18434200	4085	4085	4085	4085	0
469	20240220	105600	18434200	4085	4085	4085	4085	1
470	20240220	105500	18430115	4090	4090	4090	4090	0
471	20240220	105400	18430115	4090	4090	4090	4090	0
472	20240220	105300	18430115	4090	4090	4090	4090	0
473	20240220	105200	18430115	4090	4090	4090	4090	0
474	20240220	105100	18430115	4090	4090	4090	4090	0
475	20240220	105000	18430115	4090	4090	4090	4090	1
476	20240220	104900	18426025	4095	4095	4095	4095	0
477	20240220	104800	18426025	4095	4085	4095	4080	201
478	20240220	104700	17605920	4090	4090	4090	4090	0
479	20240220	104600	17605920	4090	4090	4090	4090	0
480	20240220	104500	17605920	4090	4090	4090	4090	0
481	20240220	104400	17605920	4090	4090	4090	4090	0
482	20240220	104300	17605920	4090	4090	4090	4090	1
483	20240220	104200	17601830	4095	4095	4095	4095	0
484	20240220	104100	17601830	4095	4095	4095	4095	0
485	20240220	104000	17601830	4095	4095	4095	4095	120
486	20240220	103900	17110430	4095	4095	4095	4095	0
487	20240220	103800	17110430	4095	4095	4095	4095	0
488	20240220	103700	17110430	4095	4095	4095	4095	1
489	20240220	103600	17106335	4080	4080	4080	4080	60
490	20240220	103500	16861535	4080	4080	4080	4080	0
491	20240220	103400	16861535	4080	4080	4080	4080	0
492	20240220	103300	16861535	4080	4080	4080	4080	0
493	20240220	103200	16861535	4080	4080	4080	4080	0
494	20240220	103100	16861535	4080	4080	4080	4080	0
495	20240220	103000	16861535	4080	4080	4080	4080	0
496	20240220	102900	16861535	4080	4080	4080	4080	0
497	20240220	102800	16861535	4080	4080	4080	4080	0
498	20240220	102700	16861535	4080	4085	4085	4080	17
499	20240220	102600	16792170	4080	4080	4080	4080	0
500	20240220	102500	16792170	4080	4085	4085	4080	23
501	20240220	102400	16698230	4085	4085	4085	4085	17
502	20240220	102300	16628785	4090	4090	4090	4090	0
503	20240220	102200	16628785	4090	4090	4090	4090	0
504	20240220	102100	16628785	4090	4090	4090	4090	0
505	20240220	102000	16628785	4090	4090	4090	4090	0
506	20240220	101900	16628785	4090	4090	4090	4090	0
507	20240220	101800	16628785	4090	4090	4090	4090	0
508	20240220	101700	16628785	4090	4090	4090	4090	489
509	20240220	101600	14628775	4090	4090	4090	4090	0
510	20240220	101500	14628775	4090	4090	4090	4090	652
511	20240220	101400	11962095	4100	4100	4100	4100	0
512	20240220	101300	11962095	4100	4100	4100	4100	0
513	20240220	101200	11962095	4100	4100	4100	4100	0
514	20240220	101100	11962095	4100	4095	4100	4095	5
515	20240220	101000	11941610	4095	4095	4095	4095	0
516	20240220	100900	11941610	4095	4095	4095	4095	0
517	20240220	100800	11941610	4095	4095	4095	4095	0
518	20240220	100700	11941610	4095	4090	4095	4090	7
519	20240220	100600	11912970	4100	4100	4100	4090	117
520	20240220	100500	11433760	4100	4100	4100	4100	0
521	20240220	100400	11433760	4100	4100	4100	4100	2
522	20240220	100300	11425560	4100	4100	4100	4100	0
523	20240220	100200	11425560	4100	4100	4100	4100	0
524	20240220	100100	11425560	4100	4100	4100	4100	0
525	20240220	100000	11425560	4100	4100	4100	4100	0
526	20240220	095900	11425560	4100	4100	4100	4100	0
527	20240220	095800	11425560	4100	4110	4110	4100	63
528	20240220	095700	11166960	4110	4090	4110	4090	1096
529	20240220	095600	6672820	4090	4090	4090	4090	0
530	20240220	095500	6672820	4090	4090	4090	4090	0
531	20240220	095400	6672820	4090	4090	4090	4090	3
532	20240220	095300	6660550	4100	4100	4100	4100	0
533	20240220	095200	6660550	4100	4095	4100	4095	1000
534	20240220	095100	2565500	4095	4095	4095	4095	0
535	20240220	095000	2565500	4095	4095	4095	4095	0
536	20240220	094900	2565500	4095	4090	4095	4090	101
537	20240220	094800	2152390	4090	4090	4090	4090	0
538	20240220	094700	2152390	4090	4090	4090	4090	0
539	20240220	094600	2152390	4090	4085	4090	4085	4
540	20240220	094500	2136040	4090	4090	4090	4090	0
541	20240220	094400	2136040	4090	4090	4090	4090	0
542	20240220	094300	2136040	4090	4090	4090	4090	0
543	20240220	094200	2136040	4090	4095	4095	4090	2
544	20240220	094100	2127855	4095	4095	4095	4095	12
545	20240220	094000	2078715	4095	4095	4095	4095	10
546	20240220	093900	2037765	4095	4095	4095	4095	10
547	20240220	093800	1996815	4095	4095	4095	4095	0
548	20240220	093700	1996815	4095	4095	4095	4095	0
549	20240220	093600	1996815	4095	4095	4095	4095	0
550	20240220	093500	1996815	4095	4095	4095	4095	0
551	20240220	093400	1996815	4095	4095	4095	4095	0
552	20240220	093300	1996815	4095	4095	4095	4095	0
553	20240220	093200	1996815	4095	4095	4095	4095	0
554	20240220	093100	1996815	4095	4095	4095	4095	100
555	20240220	093000	1587315	4095	4095	4095	4095	0
556	20240220	092900	1587315	4095	4090	4095	4090	100
557	20240220	092800	1178235	4090	4090	4090	4090	0
558	20240220	092700	1178235	4090	4090	4090	4090	2
559	20240220	092600	1170055	4090	4090	4090	4090	10
560	20240220	092500	1129155	4090	4090	4090	4090	0
561	20240220	092400	1129155	4090	4090	4090	4090	0
562	20240220	092300	1129155	4090	4090	4090	4090	0
563	20240220	092200	1129155	4090	4090	4090	4090	0
564	20240220	092100	1129155	4090	4090	4090	4090	4
565	20240220	092000	1112795	4095	4095	4095	4095	0
566	20240220	091900	1112795	4095	4095	4095	4095	0
567	20240220	091800	1112795	4095	4095	4095	4095	2
568	20240220	091700	1104605	4085	4085	4085	4085	0
569	20240220	091600	1104605	4085	4085	4085	4085	0
570	20240220	091500	1104605	4085	4085	4085	4085	1
571	20240220	091400	1100520	4085	4085	4085	4085	1
572	20240220	091300	1096435	4085	4085	4085	4085	0
573	20240220	091200	1096435	4085	4085	4085	4085	95
574	20240220	091100	708360	4085	4085	4085	4085	1
575	20240220	091000	704275	4085	4085	4085	4085	1
576	20240220	090900	700190	4090	4095	4095	4090	2
577	20240220	090800	692005	4090	4090	4090	4090	1
578	20240220	090700	687915	4090	4090	4090	4090	2
579	20240220	090600	679735	4090	4090	4090	4090	1
580	20240220	090500	675645	4090	4090	4090	4090	1
581	20240220	090400	671555	4085	4085	4085	4085	1
582	20240220	090300	667470	4085	4085	4085	4085	0
583	20240220	090200	667470	4085	4095	4095	4085	3
584	20240220	090100	655195	4090	4090	4090	4090	1
585	20240220	090000	651105	4095	4095	4095	4095	159