KissMeData/004840/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	184300	214811580	5920	5920	5920	5920	151
3	20240223	184200	214811580	5920	5920	5920	5920	0
4	20240223	184100	214811580	5920	5920	5920	5920	0
5	20240223	184000	214811580	5920	5920	5920	5920	0
6	20240223	183900	214811580	5920	5920	5920	5920	0
7	20240223	183800	214811580	5920	5920	5920	5920	0
8	20240223	183700	214811580	5920	5920	5920	5920	0
9	20240223	183600	214811580	5920	5920	5920	5920	0
10	20240223	183500	214811580	5920	5920	5920	5920	0
11	20240223	183400	214811580	5920	5920	5920	5920	0
12	20240223	183300	214811580	5920	5920	5920	5920	0
13	20240223	183200	214811580	5920	5920	5920	5920	0
14	20240223	183100	214811580	5920	5920	5920	5920	0
15	20240223	183000	214811580	5920	5920	5920	5920	0
16	20240223	182900	214811580	5920	5920	5920	5920	0
17	20240223	182800	214811580	5920	5920	5920	5920	0
18	20240223	182700	214811580	5920	5920	5920	5920	0
19	20240223	182600	214811580	5920	5920	5920	5920	0
20	20240223	182500	214811580	5920	5920	5920	5920	0
21	20240223	182400	214811580	5920	5920	5920	5920	0
22	20240223	182300	214811580	5920	5920	5920	5920	0
23	20240223	182200	214811580	5920	5920	5920	5920	0
24	20240223	182100	214811580	5920	5920	5920	5920	0
25	20240223	182000	214811580	5920	5920	5920	5920	0
26	20240223	181900	214811580	5920	5920	5920	5920	0
27	20240223	181800	214811580	5920	5920	5920	5920	0
28	20240223	181700	214811580	5920	5920	5920	5920	0
29	20240223	181600	214811580	5920	5920	5920	5920	0
30	20240223	181500	214811580	5920	5920	5920	5920	0
31	20240223	181400	214811580	5920	5920	5920	5920	0
32	20240223	181300	214811580	5920	5920	5920	5920	151
33	20240223	181200	214811580	5920	5920	5920	5920	0
34	20240223	181100	214811580	5920	5920	5920	5920	0
35	20240223	181000	214811580	5920	5920	5920	5920	0
36	20240223	180900	214811580	5920	5920	5920	5920	0
37	20240223	180800	214811580	5920	5920	5920	5920	0
38	20240223	180700	214811580	5920	5920	5920	5920	0
39	20240223	180600	214811580	5920	5920	5920	5920	0
40	20240223	180500	214811580	5920	5920	5920	5920	0
41	20240223	180400	214811580	5920	5920	5920	5920	0
42	20240223	180300	214811580	5920	5920	5920	5920	0
43	20240223	180200	214811580	5920	5920	5920	5920	0
44	20240223	180100	214811580	5920	5920	5920	5920	0
45	20240223	180000	214811580	5920	5920	5920	5920	0
46	20240223	175900	214811580	5920	5920	5920	5920	0
47	20240223	175800	214811580	5920	5920	5920	5920	0
48	20240223	175700	214811580	5920	5920	5920	5920	0
49	20240223	175600	214811580	5920	5920	5920	5920	0
50	20240223	175500	214811580	5920	5920	5920	5920	0
51	20240223	175400	214811580	5920	5920	5920	5920	0
52	20240223	175300	214811580	5920	5920	5920	5920	0
53	20240223	175200	214811580	5920	5920	5920	5920	0
54	20240223	175100	214811580	5920	5920	5920	5920	0
55	20240223	175000	214811580	5920	5920	5920	5920	0
56	20240223	174900	214811580	5920	5920	5920	5920	0
57	20240223	174800	214811580	5920	5920	5920	5920	0
58	20240223	174700	214811580	5920	5920	5920	5920	0
59	20240223	174600	214811580	5920	5920	5920	5920	0
60	20240223	174500	214811580	5920	5920	5920	5920	0
61	20240223	174400	214811580	5920	5920	5920	5920	0
62	20240223	174300	214811580	5920	5920	5920	5920	151
63	20240223	174200	214811580	5920	5920	5920	5920	0
64	20240223	174100	214811580	5920	5920	5920	5920	0
65	20240223	174000	214811580	5920	5920	5920	5920	0
66	20240223	173900	214811580	5920	5920	5920	5920	0
67	20240223	173800	214811580	5920	5920	5920	5920	0
68	20240223	173700	214811580	5920	5920	5920	5920	0
69	20240223	173600	214811580	5920	5920	5920	5920	0
70	20240223	173500	214811580	5920	5920	5920	5920	0
71	20240223	173400	214811580	5920	5920	5920	5920	0
72	20240223	173300	214811580	5920	5920	5920	5920	0
73	20240223	173200	214811580	5920	5920	5920	5920	0
74	20240223	173100	214811580	5920	5920	5920	5920	0
75	20240223	173000	214811580	5920	5920	5920	5920	0
76	20240223	172900	214811580	5920	5920	5920	5920	0
77	20240223	172800	214811580	5920	5920	5920	5920	0
78	20240223	172700	214811580	5920	5920	5920	5920	0
79	20240223	172600	214811580	5920	5920	5920	5920	0
80	20240223	172500	214811580	5920	5920	5920	5920	0
81	20240223	172400	214811580	5920	5920	5920	5920	0
82	20240223	172300	214811580	5920	5920	5920	5920	0
83	20240223	172200	214811580	5920	5920	5920	5920	0
84	20240223	172100	214811580	5920	5920	5920	5920	0
85	20240223	172000	214811580	5920	5920	5920	5920	0
86	20240223	171900	214811580	5920	5920	5920	5920	0
87	20240223	171800	214811580	5920	5920	5920	5920	0
88	20240223	171700	214811580	5920	5920	5920	5920	0
89	20240223	171600	214811580	5920	5920	5920	5920	0
90	20240223	171500	214811580	5920	5920	5920	5920	0
91	20240223	171400	214811580	5920	5920	5920	5920	0
92	20240223	171300	214811580	5920	5920	5920	5920	151
93	20240223	171200	214811580	5920	5920	5920	5920	0
94	20240223	171100	214811580	5920	5920	5920	5920	0
95	20240223	171000	214811580	5920	5920	5920	5920	0
96	20240223	170900	214811580	5920	5920	5920	5920	0
97	20240223	170800	214811580	5920	5920	5920	5920	0
98	20240223	170700	214811580	5920	5920	5920	5920	0
99	20240223	170600	214811580	5920	5920	5920	5920	0
100	20240223	170500	214811580	5920	5920	5920	5920	0
101	20240223	170400	214811580	5920	5920	5920	5920	0
102	20240223	170300	214811580	5920	5920	5920	5920	0
103	20240223	170200	214811580	5920	5920	5920	5920	0
104	20240223	170100	214811580	5920	5920	5920	5920	0
105	20240223	170000	214811580	5920	5920	5920	5920	0
106	20240223	165900	214811580	5920	5920	5920	5920	0
107	20240223	165800	214811580	5920	5920	5920	5920	0
108	20240223	165700	214811580	5920	5920	5920	5920	0
109	20240223	165600	214811580	5920	5920	5920	5920	0
110	20240223	165500	214811580	5920	5920	5920	5920	0
111	20240223	165400	214811580	5920	5920	5920	5920	0
112	20240223	165300	214811580	5920	5920	5920	5920	0
113	20240223	165200	214811580	5920	5920	5920	5920	0
114	20240223	165100	214811580	5920	5920	5920	5920	0
115	20240223	165000	214811580	5920	5920	5920	5920	0
116	20240223	164900	214811580	5920	5920	5920	5920	0
117	20240223	164800	214811580	5920	5920	5920	5920	0
118	20240223	164700	214811580	5920	5920	5920	5920	0
119	20240223	164600	214811580	5920	5920	5920	5920	0
120	20240223	164500	214811580	5920	5920	5920	5920	0
121	20240223	164400	214811580	5920	5920	5920	5920	0
122	20240223	164300	214811580	5920	5920	5920	5920	151
123	20240223	164200	214811580	5920	5920	5920	5920	0
124	20240223	164100	214811580	5920	5920	5920	5920	0
125	20240223	164000	214811580	5920	5920	5920	5920	0
126	20240223	163900	214811580	5920	5920	5920	5920	0
127	20240223	163800	214811580	5920	5920	5920	5920	0
128	20240223	163700	214811580	5920	5920	5920	5920	0
129	20240223	163600	214811580	5920	5920	5920	5920	0
130	20240223	163500	214811580	5920	5920	5920	5920	0
131	20240223	163400	214811580	5920	5920	5920	5920	0
132	20240223	163300	214811580	5920	5920	5920	5920	0
133	20240223	163200	214811580	5920	5920	5920	5920	0
134	20240223	163100	214811580	5920	5920	5920	5920	0
135	20240223	163000	214811580	5920	5920	5920	5920	0
136	20240223	162900	214811580	5920	5920	5920	5920	0
137	20240223	162800	214811580	5920	5920	5920	5920	0
138	20240223	162700	214811580	5920	5920	5920	5920	0
139	20240223	162600	214811580	5920	5920	5920	5920	0
140	20240223	162500	214811580	5920	5920	5920	5920	0
141	20240223	162400	214811580	5920	5920	5920	5920	0
142	20240223	162300	214811580	5920	5920	5920	5920	0
143	20240223	162200	214811580	5920	5920	5920	5920	0
144	20240223	162100	214811580	5920	5920	5920	5920	0
145	20240223	162000	214811580	5920	5920	5920	5920	0
146	20240223	161900	214811580	5920	5920	5920	5920	0
147	20240223	161800	214811580	5920	5920	5920	5920	0
148	20240223	161700	214811580	5920	5920	5920	5920	0
149	20240223	161600	214811580	5920	5920	5920	5920	0
150	20240223	161500	214811580	5920	5920	5920	5920	0
151	20240223	161400	214811580	5920	5920	5920	5920	0
152	20240223	161300	214811580	5920	5920	5920	5920	151
153	20240223	161200	214811580	5920	5920	5920	5920	0
154	20240223	161100	214811580	5920	5920	5920	5920	0
155	20240223	161000	214811580	5920	5920	5920	5920	0
156	20240223	160900	214811580	5920	5920	5920	5920	0
157	20240223	160800	214811580	5920	5920	5920	5920	0
158	20240223	160700	214811580	5920	5920	5920	5920	0
159	20240223	160600	214811580	5920	5920	5920	5920	0
160	20240223	160500	214811580	5920	5920	5920	5920	0
161	20240223	160400	214811580	5920	5920	5920	5920	0
162	20240223	160300	214811580	5920	5920	5920	5920	0
163	20240223	160200	214811580	5920	5920	5920	5920	0
164	20240223	160100	214811580	5920	5920	5920	5920	0
165	20240223	160000	214811580	5920	5920	5920	5920	0
166	20240223	155900	214811580	5920	5920	5920	5920	0
167	20240223	155800	214811580	5920	5920	5920	5920	0
168	20240223	155700	214811580	5920	5920	5920	5920	0
169	20240223	155600	214811580	5920	5920	5920	5920	0
170	20240223	155500	214811580	5920	5920	5920	5920	0
171	20240223	155400	214811580	5920	5920	5920	5920	0
172	20240223	155300	214811580	5920	5920	5920	5920	0
173	20240223	155200	214811580	5920	5920	5920	5920	0
174	20240223	155100	214811580	5920	5920	5920	5920	0
175	20240223	155000	214811580	5920	5920	5920	5920	0
176	20240223	154900	214811580	5920	5920	5920	5920	0
177	20240223	154800	214811580	5920	5920	5920	5920	0
178	20240223	154700	214811580	5920	5920	5920	5920	0
179	20240223	154600	214811580	5920	5920	5920	5920	0
180	20240223	154500	214811580	5920	5920	5920	5920	0
181	20240223	154400	214811580	5920	5920	5920	5920	0
182	20240223	154300	214811580	5920	5920	5920	5920	151
183	20240223	154200	214811580	5920	5920	5920	5920	0
184	20240223	154100	214811580	5920	5920	5920	5920	0
185	20240223	154000	214811580	5920	5920	5920	5920	0
186	20240223	153900	214811580	5920	5920	5920	5920	0
187	20240223	153800	214811580	5920	5920	5920	5920	0
188	20240223	153700	214811580	5920	5920	5920	5920	0
189	20240223	153600	214811580	5920	5920	5920	5920	0
190	20240223	153500	214811580	5920	5920	5920	5920	0
191	20240223	153400	214811580	5920	5920	5920	5920	0
192	20240223	153300	214811580	5920	5920	5920	5920	0
193	20240223	153200	214811580	5920	5920	5920	5920	0
194	20240223	153100	214811580	5920	5920	5920	5920	0
195	20240223	153000	214811580	5920	5920	5920	5920	151
196	20240223	152900	213917660	5930	5930	5930	5930	0
197	20240223	152800	213917660	5930	5930	5930	5930	0
198	20240223	152700	213917660	5930	5930	5930	5930	0
199	20240223	152600	213917660	5930	5930	5930	5930	0
200	20240223	152500	213917660	5930	5930	5930	5930	0
201	20240223	152400	213917660	5930	5930	5930	5930	0
202	20240223	152300	213917660	5930	5930	5930	5930	0
203	20240223	152200	213917660	5930	5930	5930	5930	0
204	20240223	152100	213917660	5930	5930	5930	5930	0
205	20240223	152000	213917660	5930	5930	5930	5930	0
206	20240223	151900	213917660	5930	5920	5930	5910	20
207	20240223	151800	213799260	5880	5900	5900	5880	13
208	20240223	151700	213722680	5900	5900	5900	5900	3
209	20240223	151600	213704980	5900	5890	5900	5880	209
210	20240223	151500	212475780	5890	5890	5890	5890	0
211	20240223	151400	212475780	5890	5890	5890	5890	0
212	20240223	151300	212475780	5890	5890	5890	5890	5
213	20240223	151200	212446330	5890	5890	5890	5890	21
214	20240223	151100	212322640	5880	5880	5880	5880	0
215	20240223	151000	212322640	5880	5880	5880	5880	20
216	20240223	150900	212205040	5880	5880	5880	5880	0
217	20240223	150800	212205040	5880	5900	5900	5880	56
218	20240223	150700	211874740	5910	5910	5910	5910	0
219	20240223	150600	211874740	5910	5910	5910	5910	0
220	20240223	150500	211874740	5910	5910	5910	5910	0
221	20240223	150400	211874740	5910	5910	5910	5910	88
222	20240223	150300	211354660	5910	5910	5910	5910	0
223	20240223	150200	211354660	5910	5910	5910	5910	0
224	20240223	150100	211354660	5910	5910	5910	5910	1
225	20240223	150000	211348750	5880	5880	5880	5880	0
226	20240223	145900	211348750	5880	5880	5920	5880	7
227	20240223	145800	211307550	5890	5890	5890	5890	0
228	20240223	145700	211307550	5890	5930	5930	5890	341
229	20240223	145600	209299020	5890	5910	5930	5890	277
230	20240223	145500	207665930	5940	5940	5940	5940	0
231	20240223	145400	207665930	5940	5900	5940	5900	443
232	20240223	145300	205052190	5910	5910	5910	5910	0
233	20240223	145200	205052190	5910	5910	5910	5910	0
234	20240223	145100	205052190	5910	5910	5910	5910	0
235	20240223	145000	205052190	5910	5910	5910	5910	0
236	20240223	144900	205052190	5910	5910	5910	5910	10
237	20240223	144800	204993090	5880	5880	5880	5880	5
238	20240223	144700	204963690	5910	5910	5910	5910	9
239	20240223	144600	204910500	5910	5910	5910	5910	538
240	20240223	144500	201730920	5910	5900	5910	5900	5
241	20240223	144400	201701410	5900	5900	5900	5900	2462
242	20240223	144300	187175610	5880	5880	5880	5880	0
243	20240223	144200	187175610	5880	5880	5880	5880	0
244	20240223	144100	187175610	5880	5880	5880	5880	0
245	20240223	144000	187175610	5880	5880	5880	5880	0
246	20240223	143900	187175610	5880	5880	5880	5880	0
247	20240223	143800	187175610	5880	5880	5880	5880	10
248	20240223	143700	187116810	5900	5900	5900	5900	0
249	20240223	143600	187116810	5900	5900	5900	5900	0
250	20240223	143500	187116810	5900	5900	5900	5900	0
251	20240223	143400	187116810	5900	5900	5900	5900	0
252	20240223	143300	187116810	5900	5900	5900	5900	0
253	20240223	143200	187116810	5900	5900	5900	5900	0
254	20240223	143100	187116810	5900	5900	5900	5900	0
255	20240223	143000	187116810	5900	5900	5900	5900	0
256	20240223	142900	187116810	5900	5900	5900	5900	0
257	20240223	142800	187116810	5900	5920	5920	5900	524
258	20240223	142700	184022690	5920	5920	5920	5920	0
259	20240223	142600	184022690	5920	5920	5920	5920	1
260	20240223	142500	184016770	5890	5890	5890	5890	0
261	20240223	142400	184016770	5890	5890	5890	5890	0
262	20240223	142300	184016770	5890	5890	5890	5890	0
263	20240223	142200	184016770	5890	5890	5890	5890	0
264	20240223	142100	184016770	5890	5890	5890	5890	311
265	20240223	142000	182184980	5870	5870	5870	5870	0
266	20240223	141900	182184980	5870	5940	5940	5870	2
267	20240223	141800	182173170	5940	5940	5940	5940	0
268	20240223	141700	182173170	5940	5940	5940	5940	0
269	20240223	141600	182173170	5940	5920	5940	5920	12
270	20240223	141500	182102110	5900	5900	5900	5900	237
271	20240223	141400	180703810	5950	5890	5950	5890	1000
272	20240223	141300	174789980	5890	5890	5890	5890	1
273	20240223	141200	174784090	5860	5860	5860	5860	0
274	20240223	141100	174784090	5860	5860	5860	5860	0
275	20240223	141000	174784090	5860	5860	5860	5860	333
276	20240223	140900	172832710	5860	5860	5860	5860	100
277	20240223	140800	172246710	5860	5860	5860	5860	0
278	20240223	140700	172246710	5860	5860	5860	5860	0
279	20240223	140600	172246710	5860	5860	5860	5860	0
280	20240223	140500	172246710	5860	5860	5860	5860	0
281	20240223	140400	172246710	5860	5860	5860	5860	0
282	20240223	140300	172246710	5860	5860	5860	5860	90
283	20240223	140200	171719310	5850	5850	5850	5850	70
284	20240223	140100	171309810	5830	5830	5830	5830	0
285	20240223	140000	171309810	5830	5860	5860	5830	1980
286	20240223	135900	159740730	5870	5870	5870	5870	0
287	20240223	135800	159740730	5870	5870	5870	5870	50
288	20240223	135700	159447230	5860	5860	5860	5860	0
289	20240223	135600	159447230	5860	5860	5860	5860	0
290	20240223	135500	159447230	5860	5860	5860	5860	0
291	20240223	135400	159447230	5860	5860	5860	5860	0
292	20240223	135300	159447230	5860	5860	5860	5860	0
293	20240223	135200	159447230	5860	5870	5870	5860	31
294	20240223	135100	159265270	5870	5870	5870	5870	0
295	20240223	135000	159265270	5870	5870	5870	5870	2
296	20240223	134900	159253530	5850	5850	5850	5850	0
297	20240223	134800	159253530	5850	5850	5850	5850	0
298	20240223	134700	159253530	5850	5850	5850	5850	0
299	20240223	134600	159253530	5850	5850	5850	5850	0
300	20240223	134500	159253530	5850	5850	5850	5850	50
301	20240223	134400	158961030	5850	5860	5860	5850	5
302	20240223	134300	158931740	5850	5860	5880	5850	15
303	20240223	134200	158843810	5860	5860	5860	5860	100
304	20240223	134100	158257810	5860	5860	5860	5860	0
305	20240223	134000	158257810	5860	5860	5860	5860	0
306	20240223	133900	158257810	5860	5860	5860	5860	100
307	20240223	133800	157671810	5870	5870	5870	5870	1
308	20240223	133700	157665940	5860	5860	5860	5860	0
309	20240223	133600	157665940	5860	5860	5860	5860	0
310	20240223	133500	157665940	5860	5860	5860	5860	0
311	20240223	133400	157665940	5860	5890	5890	5860	3
312	20240223	133300	157648330	5860	5870	5870	5860	21
313	20240223	133200	157525070	5870	5870	5870	5870	0
314	20240223	133100	157525070	5870	5870	5870	5870	0
315	20240223	133000	157525070	5870	5870	5870	5870	0
316	20240223	132900	157525070	5870	5870	5870	5870	0
317	20240223	132800	157525070	5870	5870	5870	5870	0
318	20240223	132700	157525070	5870	5870	5870	5870	0
319	20240223	132600	157525070	5870	5870	5870	5870	0
320	20240223	132500	157525070	5870	5870	5870	5870	0
321	20240223	132400	157525070	5870	5870	5870	5870	0
322	20240223	132300	157525070	5870	5870	5870	5870	0
323	20240223	132200	157525070	5870	5870	5870	5870	0
324	20240223	132100	157525070	5870	5870	5870	5870	0
325	20240223	132000	157525070	5870	5870	5870	5870	0
326	20240223	131900	157525070	5870	5870	5870	5870	5
327	20240223	131800	157495720	5870	5870	5870	5870	1
328	20240223	131700	157489850	5860	5860	5860	5860	0
329	20240223	131600	157489850	5860	5860	5860	5860	6
330	20240223	131500	157454690	5860	5870	5870	5860	70
331	20240223	131400	157043910	5880	5870	5880	5870	991
332	20240223	131300	151226730	5870	5870	5870	5870	0
333	20240223	131200	151226730	5870	5880	5880	5870	1616
334	20240223	131100	141725840	5880	5890	5890	5880	294
335	20240223	131000	139994190	5890	5890	5890	5890	1
336	20240223	130900	139988300	5890	5900	5900	5890	204
337	20240223	130800	138784710	5900	5900	5900	5900	12
338	20240223	130700	138713910	5900	5900	5900	5900	22
339	20240223	130600	138584110	5890	5890	5890	5890	1
340	20240223	130500	138578220	5930	5930	5930	5930	10
341	20240223	130400	138518920	5920	5920	5920	5920	1
342	20240223	130300	138513000	5890	5890	5890	5890	1
343	20240223	130200	138507110	5900	5900	5900	5900	0
344	20240223	130100	138507110	5900	5900	5900	5900	20
345	20240223	130000	138389110	5930	5930	5930	5930	0
346	20240223	125900	138389110	5930	5930	5930	5930	163
347	20240223	125800	137422520	5930	5930	5930	5930	0
348	20240223	125700	137422520	5930	5930	5930	5930	0
349	20240223	125600	137422520	5930	5930	5930	5930	0
350	20240223	125500	137422520	5930	5930	5930	5930	0
351	20240223	125400	137422520	5930	5930	5930	5930	4
352	20240223	125300	137398800	5890	5890	5890	5890	0
353	20240223	125200	137398800	5890	5890	5890	5890	73
354	20240223	125100	136968830	5890	5890	5890	5890	1
355	20240223	125000	136962940	5890	5890	5890	5890	0
356	20240223	124900	136962940	5890	5890	5890	5890	11
357	20240223	124800	136898150	5890	5890	5890	5890	694
358	20240223	124700	132810490	5890	5890	5890	5890	190
359	20240223	124600	131691390	5900	5900	5900	5900	0
360	20240223	124500	131691390	5900	5900	5900	5900	0
361	20240223	124400	131691390	5900	5900	5900	5900	0
362	20240223	124300	131691390	5900	5900	5900	5900	0
363	20240223	124200	131691390	5900	5900	5900	5900	137
364	20240223	124100	130883090	5910	5910	5910	5910	19
365	20240223	124000	130770800	5910	5920	5930	5910	97
366	20240223	123900	130197110	5930	5940	5940	5930	64
367	20240223	123800	129817570	5940	5940	5940	5940	0
368	20240223	123700	129817570	5940	5940	5940	5940	9
369	20240223	123600	129764110	5940	5940	5940	5940	0
370	20240223	123500	129764110	5940	5940	5940	5940	0
371	20240223	123400	129764110	5940	5940	5940	5940	0
372	20240223	123300	129764110	5940	5940	5940	5940	0
373	20240223	123200	129764110	5940	5940	5940	5940	0
374	20240223	123100	129764110	5940	5940	5940	5940	0
375	20240223	123000	129764110	5940	5940	5940	5940	0
376	20240223	122900	129764110	5940	5940	5940	5940	0
377	20240223	122800	129764110	5940	5940	5940	5940	0
378	20240223	122700	129764110	5940	5940	5940	5940	0
379	20240223	122600	129764110	5940	5920	5940	5920	2
380	20240223	122500	129752250	5920	5920	5920	5920	13
381	20240223	122400	129675290	5940	5930	5940	5930	33
382	20240223	122300	129479590	5910	5910	5910	5910	60
383	20240223	122200	129124990	5920	5920	5920	5920	10
384	20240223	122100	129065790	5920	5920	5920	5920	141
385	20240223	122000	128231070	5910	5910	5910	5910	0
386	20240223	121900	128231070	5910	5910	5910	5910	0
387	20240223	121800	128231070	5910	5910	5910	5910	0
388	20240223	121700	128231070	5910	5910	5910	5910	0
389	20240223	121600	128231070	5910	5910	5910	5910	0
390	20240223	121500	128231070	5910	5910	5910	5910	0
391	20240223	121400	128231070	5910	5910	5910	5910	0
392	20240223	121300	128231070	5910	5910	5910	5910	0
393	20240223	121200	128231070	5910	5910	5910	5910	0
394	20240223	121100	128231070	5910	5910	5910	5910	10
395	20240223	121000	128171970	5910	5910	5910	5910	0
396	20240223	120900	128171970	5910	5910	5910	5910	0
397	20240223	120800	128171970	5910	5910	5910	5910	0
398	20240223	120700	128171970	5910	5910	5910	5910	0
399	20240223	120600	128171970	5910	5910	5910	5910	0
400	20240223	120500	128171970	5910	5910	5910	5910	0
401	20240223	120400	128171970	5910	5900	5910	5900	337
402	20240223	120300	126180530	5900	5900	5900	5900	52
403	20240223	120200	125873730	5890	5890	5890	5890	0
404	20240223	120100	125873730	5890	5890	5890	5890	0
405	20240223	120000	125873730	5890	5890	5890	5890	0
406	20240223	115900	125873730	5890	5890	5890	5890	18
407	20240223	115800	125767710	5890	5890	5890	5890	18
408	20240223	115700	125661690	5890	5880	5890	5880	35
409	20240223	115600	125455720	5890	5900	5900	5890	3
410	20240223	115500	125438030	5880	5880	5880	5880	35
411	20240223	115400	125232230	5880	5880	5880	5880	19
412	20240223	115300	125120510	5880	5880	5880	5880	17
413	20240223	115200	125020550	5880	5880	5880	5880	0
414	20240223	115100	125020550	5880	5880	5880	5880	36
415	20240223	115000	124808870	5880	5880	5880	5880	36
416	20240223	114900	124597190	5890	5890	5890	5890	0
417	20240223	114800	124597190	5890	5880	5890	5880	206
418	20240223	114700	123384030	5870	5870	5870	5870	20
419	20240223	114600	123266630	5870	5870	5870	5870	18
420	20240223	114500	123160970	5870	5870	5870	5870	18
421	20240223	114400	123055310	5880	5880	5880	5880	24
422	20240223	114300	122914190	5870	5870	5870	5870	18
423	20240223	114200	122808530	5870	5870	5870	5870	17
424	20240223	114100	122708740	5870	5870	5870	5870	36
425	20240223	114000	122497420	5870	5870	5870	5870	18
426	20240223	113900	122391760	5870	5870	5870	5870	18
427	20240223	113800	122286100	5870	5870	5870	5870	18
428	20240223	113700	122180440	5870	5870	5870	5870	18
429	20240223	113600	122074780	5870	5870	5870	5870	18
430	20240223	113500	121969120	5870	5870	5870	5870	18
431	20240223	113400	121863460	5870	5870	5870	5870	18
432	20240223	113300	121757800	5870	5870	5870	5870	18
433	20240223	113200	121652140	5870	5870	5870	5870	192
434	20240223	113100	120525100	5870	5870	5870	5870	17
435	20240223	113000	120425310	5870	5870	5870	5870	18
436	20240223	112900	120319650	5870	5870	5870	5870	18
437	20240223	112800	120213990	5870	5870	5870	5870	18
438	20240223	112700	120108330	5870	5870	5870	5870	18
439	20240223	112600	120002670	5880	5880	5880	5870	209
440	20240223	112500	118773930	5870	5870	5870	5870	18
441	20240223	112400	118668270	5870	5870	5870	5870	18
442	20240223	112300	118562610	5870	5870	5870	5870	71
443	20240223	112200	118145840	5870	5870	5870	5870	18
444	20240223	112100	118040180	5870	5860	5870	5860	20
445	20240223	112000	117922960	5870	5870	5870	5870	16
446	20240223	111900	117829040	5870	5860	5870	5860	35
447	20240223	111800	117623760	5860	5860	5860	5860	18
448	20240223	111700	117518280	5860	5860	5860	5860	0
449	20240223	111600	117518280	5860	5850	5860	5850	36
450	20240223	111500	117307500	5850	5850	5850	5850	18
451	20240223	111400	117202200	5860	5860	5860	5850	36
452	20240223	111300	116991420	5880	5880	5880	5880	0
453	20240223	111200	116991420	5880	5880	5880	5880	20
454	20240223	111100	116873820	5890	5880	5890	5880	50
455	20240223	111000	116579800	5870	5860	5870	5860	20
456	20240223	110900	116462580	5870	5870	5880	5860	55
457	20240223	110800	116139800	5880	5870	5880	5870	20
458	20240223	110700	116022380	5850	5850	5850	5850	0
459	20240223	110600	116022380	5850	5890	5890	5850	55
460	20240223	110500	115699610	5870	5870	5870	5870	52
461	20240223	110400	115394370	5880	5870	5880	5870	20
462	20240223	110300	115276950	5870	5880	5880	5870	705
463	20240223	110200	111131680	5880	5880	5890	5880	42
464	20240223	110100	110884530	5880	5890	5890	5880	106
465	20240223	110000	110260370	5890	5890	5890	5890	18
466	20240223	105900	110154350	5880	5880	5880	5880	38
467	20240223	105800	109930910	5880	5880	5880	5880	18
468	20240223	105700	109825070	5880	5880	5880	5880	18
469	20240223	105600	109719230	5890	5890	5890	5890	26
470	20240223	105500	109566090	5890	5890	5890	5890	18
471	20240223	105400	109460070	5900	5890	5900	5890	18
472	20240223	105300	109354040	5900	5880	5900	5880	26
473	20240223	105200	109201070	5890	5890	5890	5890	11
474	20240223	105100	109136280	5890	5890	5890	5890	18
475	20240223	105000	109030260	5890	5880	5890	5880	36
476	20240223	104900	108818400	5880	5880	5880	5880	0
477	20240223	104800	108818400	5880	5880	5880	5880	21
478	20240223	104700	108694920	5880	5890	5890	5880	42
479	20240223	104600	108447910	5890	5890	5890	5890	10
480	20240223	104500	108389010	5900	5880	5900	5880	253
481	20240223	104400	106896970	5880	5880	5880	5880	18
482	20240223	104300	106791130	5880	5880	5880	5880	18
483	20240223	104200	106685290	5890	5890	5890	5890	20
484	20240223	104100	106567490	5900	5890	5900	5890	279
485	20240223	104000	104923390	5880	5870	5880	5870	253
486	20240223	103900	103437990	5870	5870	5870	5870	42
487	20240223	103800	103191450	5880	5870	5880	5870	20
488	20240223	103700	103074030	5850	5870	5880	5850	40
489	20240223	103600	102839600	5880	5870	5880	5870	20
490	20240223	103500	102722180	5880	5860	5880	5860	30
491	20240223	103400	102546100	5850	5860	5860	5850	666
492	20240223	103300	98643700	5860	5850	5860	5850	36
493	20240223	103200	98432920	5860	5860	5860	5860	0
494	20240223	103100	98432920	5860	5860	5860	5860	0
495	20240223	103000	98432920	5860	5860	5860	5850	148
496	20240223	102900	97565820	5860	5850	5860	5850	313
497	20240223	102800	95733990	5850	5850	5850	5850	18
498	20240223	102700	95628690	5850	5850	5850	5850	18
499	20240223	102600	95523390	5850	5850	5850	5850	18
500	20240223	102500	95418090	5850	5850	5850	5850	18
501	20240223	102400	95312790	5850	5840	5850	5840	574
502	20240223	102300	91956890	5840	5840	5850	5840	531
503	20240223	102200	88850800	5840	5840	5850	5840	35
504	20240223	102100	88646330	5850	5820	5850	5820	200
505	20240223	102000	87478420	5820	5820	5820	5820	22
506	20240223	101900	87350380	5830	5830	5830	5830	0
507	20240223	101800	87350380	5830	5820	5830	5810	39
508	20240223	101700	87123550	5810	5810	5810	5810	11
509	20240223	101600	87059640	5830	5820	5830	5810	57
510	20240223	101500	86728190	5820	5820	5820	5820	27
511	20240223	101400	86571050	5820	5830	5830	5820	233
512	20240223	101300	85214970	5840	5830	5850	5830	3
513	20240223	101200	85197450	5820	5820	5830	5820	172
514	20240223	101100	84196260	5830	5830	5830	5830	20
515	20240223	101000	84079660	5840	5840	5840	5840	1
516	20240223	100900	84073820	5850	5850	5850	5840	22
517	20240223	100800	83945300	5850	5830	5850	5820	158
518	20240223	100700	83025330	5830	5830	5840	5830	1049
519	20240223	100600	76909540	5830	5830	5830	5830	34
520	20240223	100500	76711320	5830	5830	5830	5830	18
521	20240223	100400	76606380	5850	5860	5860	5850	2
522	20240223	100300	76594670	5830	5850	5850	5830	1700
523	20240223	100200	66650220	5880	5850	5880	5850	22
524	20240223	100100	66521420	5850	5850	5850	5850	36
525	20240223	100000	66310820	5860	5860	5860	5860	35
526	20240223	095900	66105720	5850	5850	5850	5850	452
527	20240223	095800	63461520	5850	5850	5850	5850	0
528	20240223	095700	63461520	5850	5850	5850	5850	75
529	20240223	095600	63022770	5850	5860	5860	5850	1479
530	20240223	095500	54356010	5860	5860	5860	5860	18
531	20240223	095400	54250530	5860	5860	5860	5860	209
532	20240223	095300	53025790	5860	5860	5860	5860	24
533	20240223	095200	52885150	5860	5860	5860	5860	18
534	20240223	095100	52779670	5870	5860	5870	5860	21
535	20240223	095000	52656570	5870	5870	5870	5870	8
536	20240223	094900	52609610	5880	5850	5880	5850	723
537	20240223	094800	48377720	5850	5860	5860	5850	79
538	20240223	094700	47914960	5860	5870	5870	5860	194
539	20240223	094600	46778000	5860	5860	5860	5860	32
540	20240223	094500	46590480	5860	5860	5860	5860	36
541	20240223	094400	46379520	5860	5870	5870	5860	22
542	20240223	094300	46250560	5860	5880	5880	5860	1951
543	20240223	094200	34814340	5880	5870	5880	5870	49
544	20240223	094100	34526570	5880	5870	5880	5870	40
545	20240223	094000	34291730	5890	5890	5890	5890	0
546	20240223	093900	34291730	5890	5890	5890	5890	1
547	20240223	093800	34285840	5880	5880	5880	5880	0
548	20240223	093700	34285840	5880	5880	5880	5880	17
549	20240223	093600	34185880	5880	5880	5880	5880	387
550	20240223	093500	31910320	5880	5880	5880	5880	64
551	20240223	093400	31534000	5890	5890	5890	5890	4
552	20240223	093300	31510440	5890	5890	5890	5890	5
553	20240223	093200	31480990	5880	5870	5880	5870	93
554	20240223	093100	30934920	5880	5880	5880	5880	14
555	20240223	093000	30852600	5870	5880	5880	5870	51
556	20240223	092900	30553080	5870	5890	5890	5870	27
557	20240223	092800	30394410	5880	5880	5880	5880	18
558	20240223	092700	30288570	5890	5890	5890	5890	42
559	20240223	092600	30041190	5900	5910	5910	5900	141
560	20240223	092500	29207940	5950	5950	5950	5950	0
561	20240223	092400	29207940	5950	5950	5950	5950	0
562	20240223	092300	29207940	5950	5920	5950	5920	183
563	20240223	092200	28119990	5910	5910	5910	5910	36
564	20240223	092100	27907230	5910	5910	5910	5910	0
565	20240223	092000	27907230	5910	5910	5910	5910	0
566	20240223	091900	27907230	5910	5870	5910	5870	300
567	20240223	091800	26135030	5890	5890	5890	5890	442
568	20240223	091700	23531650	5890	5890	5890	5890	18
569	20240223	091600	23425630	5900	5900	5900	5900	7
570	20240223	091500	23384330	5900	5910	5910	5900	1257
571	20240223	091400	15967840	5900	5900	5900	5900	18
572	20240223	091300	15861640	5900	5900	5900	5900	310
573	20240223	091200	14032640	5900	5900	5900	5900	17
574	20240223	091100	13932340	5900	5910	5910	5900	20
575	20240223	091000	13814320	5920	5910	5920	5910	23
576	20240223	090900	13678340	5910	5910	5910	5910	35
577	20240223	090800	13471490	5920	5920	5920	5920	0
578	20240223	090700	13471490	5920	5920	5920	5920	37
579	20240223	090600	13252450	5930	5930	5930	5930	1
580	20240223	090500	13246520	5940	5950	5950	5940	310
581	20240223	090400	11402370	5950	5950	5960	5950	905
582	20240223	090300	6017570	5960	5950	5960	5950	49
583	20240223	090200	5725880	5960	5960	5960	5960	0
584	20240223	090100	5725880	5960	5960	5960	5960	18
585	20240223	090000	5618600	5970	5950	6000	5950	944