KissMeData/004540/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	184200	424415480	2850	2850	2850	2850	2283
3	20240223	184100	424415480	2850	2850	2850	2850	0
4	20240223	184000	424415480	2850	2850	2850	2850	0
5	20240223	183900	424415480	2850	2850	2850	2850	0
6	20240223	183800	424415480	2850	2850	2850	2850	0
7	20240223	183700	424415480	2850	2850	2850	2850	0
8	20240223	183600	424415480	2850	2850	2850	2850	0
9	20240223	183500	424415480	2850	2850	2850	2850	0
10	20240223	183400	424415480	2850	2850	2850	2850	0
11	20240223	183300	424415480	2850	2850	2850	2850	0
12	20240223	183200	424415480	2850	2850	2850	2850	0
13	20240223	183100	424415480	2850	2850	2850	2850	0
14	20240223	183000	424415480	2850	2850	2850	2850	0
15	20240223	182900	424415480	2850	2850	2850	2850	0
16	20240223	182800	424415480	2850	2850	2850	2850	0
17	20240223	182700	424415480	2850	2850	2850	2850	0
18	20240223	182600	424415480	2850	2850	2850	2850	0
19	20240223	182500	424415480	2850	2850	2850	2850	0
20	20240223	182400	424415480	2850	2850	2850	2850	0
21	20240223	182300	424415480	2850	2850	2850	2850	0
22	20240223	182200	424415480	2850	2850	2850	2850	0
23	20240223	182100	424415480	2850	2850	2850	2850	0
24	20240223	182000	424415480	2850	2850	2850	2850	0
25	20240223	181900	424415480	2850	2850	2850	2850	0
26	20240223	181800	424415480	2850	2850	2850	2850	0
27	20240223	181700	424415480	2850	2850	2850	2850	0
28	20240223	181600	424415480	2850	2850	2850	2850	0
29	20240223	181500	424415480	2850	2850	2850	2850	0
30	20240223	181400	424415480	2850	2850	2850	2850	0
31	20240223	181300	424415480	2850	2850	2850	2850	0
32	20240223	181200	424415480	2850	2850	2850	2850	2283
33	20240223	181100	424415480	2850	2850	2850	2850	0
34	20240223	181000	424415480	2850	2850	2850	2850	0
35	20240223	180900	424415480	2850	2850	2850	2850	0
36	20240223	180800	424415480	2850	2850	2850	2850	0
37	20240223	180700	424415480	2850	2850	2850	2850	0
38	20240223	180600	424415480	2850	2850	2850	2850	0
39	20240223	180500	424415480	2850	2850	2850	2850	0
40	20240223	180400	424415480	2850	2850	2850	2850	0
41	20240223	180300	424415480	2850	2850	2850	2850	0
42	20240223	180200	424415480	2850	2850	2850	2850	0
43	20240223	180100	424415480	2850	2850	2850	2850	0
44	20240223	180000	424415480	2850	2850	2850	2850	0
45	20240223	175900	424415480	2850	2850	2850	2850	0
46	20240223	175800	424415480	2850	2850	2850	2850	0
47	20240223	175700	424415480	2850	2850	2850	2850	0
48	20240223	175600	424415480	2850	2850	2850	2850	0
49	20240223	175500	424415480	2850	2850	2850	2850	0
50	20240223	175400	424415480	2850	2850	2850	2850	0
51	20240223	175300	424415480	2850	2850	2850	2850	0
52	20240223	175200	424415480	2850	2850	2850	2850	0
53	20240223	175100	424415480	2850	2850	2850	2850	0
54	20240223	175000	424415480	2850	2850	2850	2850	0
55	20240223	174900	424415480	2850	2850	2850	2850	0
56	20240223	174800	424415480	2850	2850	2850	2850	0
57	20240223	174700	424415480	2850	2850	2850	2850	0
58	20240223	174600	424415480	2850	2850	2850	2850	0
59	20240223	174500	424415480	2850	2850	2850	2850	0
60	20240223	174400	424415480	2850	2850	2850	2850	0
61	20240223	174300	424415480	2850	2850	2850	2850	0
62	20240223	174200	424415480	2850	2850	2850	2850	2283
63	20240223	174100	424415480	2850	2850	2850	2850	0
64	20240223	174000	424415480	2850	2850	2850	2850	0
65	20240223	173900	424415480	2850	2850	2850	2850	0
66	20240223	173800	424415480	2850	2850	2850	2850	0
67	20240223	173700	424415480	2850	2850	2850	2850	0
68	20240223	173600	424415480	2850	2850	2850	2850	0
69	20240223	173500	424415480	2850	2850	2850	2850	0
70	20240223	173400	424415480	2850	2850	2850	2850	0
71	20240223	173300	424415480	2850	2850	2850	2850	0
72	20240223	173200	424415480	2850	2850	2850	2850	0
73	20240223	173100	424415480	2850	2850	2850	2850	0
74	20240223	173000	424415480	2850	2850	2850	2850	0
75	20240223	172900	424415480	2850	2850	2850	2850	0
76	20240223	172800	424415480	2850	2850	2850	2850	0
77	20240223	172700	424415480	2850	2850	2850	2850	0
78	20240223	172600	424415480	2850	2850	2850	2850	0
79	20240223	172500	424415480	2850	2850	2850	2850	0
80	20240223	172400	424415480	2850	2850	2850	2850	0
81	20240223	172300	424415480	2850	2850	2850	2850	0
82	20240223	172200	424415480	2850	2850	2850	2850	0
83	20240223	172100	424415480	2850	2850	2850	2850	0
84	20240223	172000	424415480	2850	2850	2850	2850	0
85	20240223	171900	424415480	2850	2850	2850	2850	0
86	20240223	171800	424415480	2850	2850	2850	2850	0
87	20240223	171700	424415480	2850	2850	2850	2850	0
88	20240223	171600	424415480	2850	2850	2850	2850	0
89	20240223	171500	424415480	2850	2850	2850	2850	0
90	20240223	171400	424415480	2850	2850	2850	2850	0
91	20240223	171300	424415480	2850	2850	2850	2850	0
92	20240223	171200	424415480	2850	2850	2850	2850	2283
93	20240223	171100	424415480	2850	2850	2850	2850	0
94	20240223	171000	424415480	2850	2850	2850	2850	0
95	20240223	170900	424415480	2850	2850	2850	2850	0
96	20240223	170800	424415480	2850	2850	2850	2850	0
97	20240223	170700	424415480	2850	2850	2850	2850	0
98	20240223	170600	424415480	2850	2850	2850	2850	0
99	20240223	170500	424415480	2850	2850	2850	2850	0
100	20240223	170400	424415480	2850	2850	2850	2850	0
101	20240223	170300	424415480	2850	2850	2850	2850	0
102	20240223	170200	424415480	2850	2850	2850	2850	0
103	20240223	170100	424415480	2850	2850	2850	2850	0
104	20240223	170000	424415480	2850	2850	2850	2850	0
105	20240223	165900	424415480	2850	2850	2850	2850	0
106	20240223	165800	424415480	2850	2850	2850	2850	0
107	20240223	165700	424415480	2850	2850	2850	2850	0
108	20240223	165600	424415480	2850	2850	2850	2850	0
109	20240223	165500	424415480	2850	2850	2850	2850	0
110	20240223	165400	424415480	2850	2850	2850	2850	0
111	20240223	165300	424415480	2850	2850	2850	2850	0
112	20240223	165200	424415480	2850	2850	2850	2850	0
113	20240223	165100	424415480	2850	2850	2850	2850	0
114	20240223	165000	424415480	2850	2850	2850	2850	0
115	20240223	164900	424415480	2850	2850	2850	2850	0
116	20240223	164800	424415480	2850	2850	2850	2850	0
117	20240223	164700	424415480	2850	2850	2850	2850	0
118	20240223	164600	424415480	2850	2850	2850	2850	0
119	20240223	164500	424415480	2850	2850	2850	2850	0
120	20240223	164400	424415480	2850	2850	2850	2850	0
121	20240223	164300	424415480	2850	2850	2850	2850	0
122	20240223	164200	424415480	2850	2850	2850	2850	2283
123	20240223	164100	424415480	2850	2850	2850	2850	0
124	20240223	164000	424415480	2850	2850	2850	2850	0
125	20240223	163900	424415480	2850	2850	2850	2850	0
126	20240223	163800	424415480	2850	2850	2850	2850	0
127	20240223	163700	424415480	2850	2850	2850	2850	0
128	20240223	163600	424415480	2850	2850	2850	2850	0
129	20240223	163500	424415480	2850	2850	2850	2850	0
130	20240223	163400	424415480	2850	2850	2850	2850	0
131	20240223	163300	424415480	2850	2850	2850	2850	0
132	20240223	163200	424415480	2850	2850	2850	2850	0
133	20240223	163100	424415480	2850	2850	2850	2850	0
134	20240223	163000	424415480	2850	2850	2850	2850	0
135	20240223	162900	424415480	2850	2850	2850	2850	0
136	20240223	162800	424415480	2850	2850	2850	2850	0
137	20240223	162700	424415480	2850	2850	2850	2850	0
138	20240223	162600	424415480	2850	2850	2850	2850	0
139	20240223	162500	424415480	2850	2850	2850	2850	0
140	20240223	162400	424415480	2850	2850	2850	2850	0
141	20240223	162300	424415480	2850	2850	2850	2850	0
142	20240223	162200	424415480	2850	2850	2850	2850	0
143	20240223	162100	424415480	2850	2850	2850	2850	0
144	20240223	162000	424415480	2850	2850	2850	2850	0
145	20240223	161900	424415480	2850	2850	2850	2850	0
146	20240223	161800	424415480	2850	2850	2850	2850	0
147	20240223	161700	424415480	2850	2850	2850	2850	0
148	20240223	161600	424415480	2850	2850	2850	2850	0
149	20240223	161500	424415480	2850	2850	2850	2850	0
150	20240223	161400	424415480	2850	2850	2850	2850	0
151	20240223	161300	424415480	2850	2850	2850	2850	0
152	20240223	161200	424415480	2850	2850	2850	2850	2283
153	20240223	161100	424415480	2850	2850	2850	2850	0
154	20240223	161000	424415480	2850	2850	2850	2850	0
155	20240223	160900	424415480	2850	2850	2850	2850	0
156	20240223	160800	424415480	2850	2850	2850	2850	0
157	20240223	160700	424415480	2850	2850	2850	2850	0
158	20240223	160600	424415480	2850	2850	2850	2850	0
159	20240223	160500	424415480	2850	2850	2850	2850	0
160	20240223	160400	424415480	2850	2850	2850	2850	0
161	20240223	160300	424415480	2850	2850	2850	2850	0
162	20240223	160200	424415480	2850	2850	2850	2850	0
163	20240223	160100	424415480	2850	2850	2850	2850	0
164	20240223	160000	424415480	2850	2850	2850	2850	0
165	20240223	155900	424415480	2850	2850	2850	2850	0
166	20240223	155800	424415480	2850	2850	2850	2850	0
167	20240223	155700	424415480	2850	2850	2850	2850	0
168	20240223	155600	424415480	2850	2850	2850	2850	0
169	20240223	155500	424415480	2850	2850	2850	2850	0
170	20240223	155400	424415480	2850	2850	2850	2850	0
171	20240223	155300	424415480	2850	2850	2850	2850	0
172	20240223	155200	424415480	2850	2850	2850	2850	0
173	20240223	155100	424415480	2850	2850	2850	2850	0
174	20240223	155000	424415480	2850	2850	2850	2850	0
175	20240223	154900	424415480	2850	2850	2850	2850	0
176	20240223	154800	424415480	2850	2850	2850	2850	0
177	20240223	154700	424415480	2850	2850	2850	2850	0
178	20240223	154600	424415480	2850	2850	2850	2850	0
179	20240223	154500	424415480	2850	2850	2850	2850	0
180	20240223	154400	424415480	2850	2850	2850	2850	0
181	20240223	154300	424415480	2850	2850	2850	2850	0
182	20240223	154200	424415480	2850	2850	2850	2850	2283
183	20240223	154100	424415480	2850	2850	2850	2850	0
184	20240223	154000	424415480	2850	2850	2850	2850	0
185	20240223	153900	424415480	2850	2850	2850	2850	0
186	20240223	153800	424415480	2850	2850	2850	2850	0
187	20240223	153700	424415480	2850	2850	2850	2850	0
188	20240223	153600	424415480	2850	2850	2850	2850	0
189	20240223	153500	424415480	2850	2850	2850	2850	0
190	20240223	153400	424415480	2850	2850	2850	2850	0
191	20240223	153300	424415480	2850	2850	2850	2850	0
192	20240223	153200	424415480	2850	2850	2850	2850	0
193	20240223	153100	424415480	2850	2850	2850	2850	0
194	20240223	153000	424415480	2850	2850	2850	2850	2283
195	20240223	152900	417908930	2865	2865	2865	2865	0
196	20240223	152800	417908930	2865	2865	2865	2865	0
197	20240223	152700	417908930	2865	2865	2865	2865	0
198	20240223	152600	417908930	2865	2865	2865	2865	0
199	20240223	152500	417908930	2865	2865	2865	2865	0
200	20240223	152400	417908930	2865	2865	2865	2865	0
201	20240223	152300	417908930	2865	2865	2865	2865	0
202	20240223	152200	417908930	2865	2865	2865	2865	0
203	20240223	152100	417908930	2865	2865	2865	2865	0
204	20240223	152000	417908930	2865	2865	2865	2865	0
205	20240223	151900	417908930	2865	2855	2865	2850	4001
206	20240223	151800	406506060	2865	2850	2865	2850	201
207	20240223	151700	405933195	2850	2865	2865	2850	1002
208	20240223	151600	403074965	2855	2865	2865	2855	601
209	20240223	151500	401359100	2850	2850	2850	2850	44
210	20240223	151400	401233700	2865	2865	2865	2865	150
211	20240223	151300	400803950	2865	2865	2865	2865	2
212	20240223	151200	400798220	2865	2865	2865	2850	1868
213	20240223	151100	395455070	2860	2860	2860	2860	0
214	20240223	151000	395455070	2860	2860	2860	2860	3241
215	20240223	150900	386185810	2860	2860	2860	2860	976
216	20240223	150800	383394450	2865	2865	2865	2865	0
217	20240223	150700	383394450	2865	2865	2865	2865	0
218	20240223	150600	383394450	2865	2865	2865	2865	0
219	20240223	150500	383394450	2865	2865	2865	2850	334
220	20240223	150400	382442135	2855	2865	2865	2855	63
221	20240223	150300	382262095	2865	2865	2865	2865	1
222	20240223	150200	382259230	2870	2870	2870	2870	0
223	20240223	150100	382259230	2870	2870	2870	2860	108
224	20240223	150000	381949300	2870	2870	2870	2870	6
225	20240223	145900	381932080	2870	2860	2870	2860	425
226	20240223	145800	380712460	2870	2870	2870	2860	189
227	20240223	145700	380171830	2870	2870	2870	2870	56
228	20240223	145600	380011110	2870	2870	2870	2870	6
229	20240223	145500	379993890	2870	2870	2870	2870	12
230	20240223	145400	379959450	2870	2870	2870	2870	1
231	20240223	145300	379956580	2870	2870	2870	2870	8
232	20240223	145200	379933620	2870	2870	2870	2855	556
233	20240223	145100	378342790	2870	2865	2870	2865	1247
234	20240223	145000	374770115	2865	2860	2865	2860	405
235	20240223	144900	373611790	2860	2865	2865	2860	29
236	20240223	144800	373528835	2865	2865	2865	2865	5
237	20240223	144700	373514510	2865	2855	2865	2850	1557
238	20240223	144600	369061595	2860	2860	2860	2860	1
239	20240223	144500	369058735	2860	2860	2860	2860	0
240	20240223	144400	369058735	2860	2855	2860	2850	364
241	20240223	144300	368021005	2860	2860	2860	2860	34
242	20240223	144200	367923765	2860	2860	2860	2860	0
243	20240223	144100	367923765	2860	2860	2860	2860	2
244	20240223	144000	367918045	2860	2860	2860	2860	1
245	20240223	143900	367915185	2860	2860	2860	2860	1
246	20240223	143800	367912325	2860	2855	2860	2850	469
247	20240223	143700	366573325	2855	2855	2855	2855	13
248	20240223	143600	366536210	2860	2860	2860	2860	0
249	20240223	143500	366536210	2860	2860	2860	2860	0
250	20240223	143400	366536210	2860	2860	2860	2860	0
251	20240223	143300	366536210	2860	2860	2860	2855	502
252	20240223	143200	365102990	2860	2855	2860	2855	123
253	20240223	143100	364751820	2860	2855	2860	2855	539
254	20240223	143000	363212955	2855	2855	2855	2855	11
255	20240223	142900	363181550	2855	2855	2855	2855	1
256	20240223	142800	363178695	2855	2855	2855	2855	3
257	20240223	142700	363170130	2855	2855	2855	2855	9
258	20240223	142600	363144435	2855	2855	2855	2855	2
259	20240223	142500	363138725	2855	2855	2855	2855	400
260	20240223	142400	361996725	2855	2855	2855	2855	51
261	20240223	142300	361851120	2855	2855	2855	2855	0
262	20240223	142200	361851120	2855	2850	2855	2850	1065
263	20240223	142100	358811870	2850	2850	2850	2850	266
264	20240223	142000	358053770	2855	2855	2855	2855	0
265	20240223	141900	358053770	2855	2855	2855	2855	1
266	20240223	141800	358050915	2855	2855	2855	2855	1
267	20240223	141700	358048060	2845	2845	2845	2845	0
268	20240223	141600	358048060	2845	2845	2845	2845	35
269	20240223	141500	357948485	2845	2855	2855	2845	73
270	20240223	141400	357740080	2845	2845	2845	2845	0
271	20240223	141300	357740080	2845	2845	2845	2845	0
272	20240223	141200	357740080	2845	2845	2845	2845	40
273	20240223	141100	357626280	2850	2850	2850	2850	1
274	20240223	141000	357623430	2850	2850	2850	2850	3
275	20240223	140900	357614880	2850	2850	2850	2850	0
276	20240223	140800	357614880	2850	2850	2850	2850	5
277	20240223	140700	357600630	2845	2845	2845	2845	0
278	20240223	140600	357600630	2845	2845	2845	2845	876
279	20240223	140500	355108410	2845	2845	2845	2845	510
280	20240223	140400	353657460	2850	2850	2850	2850	1
281	20240223	140300	353654610	2845	2845	2845	2845	0
282	20240223	140200	353654610	2845	2845	2845	2845	0
283	20240223	140100	353654610	2845	2845	2845	2845	0
284	20240223	140000	353654610	2845	2845	2845	2845	1
285	20240223	135900	353651765	2850	2850	2850	2850	1
286	20240223	135800	353648915	2840	2840	2840	2840	30
287	20240223	135700	353563715	2845	2845	2845	2845	4
288	20240223	135600	353552335	2845	2845	2845	2845	7
289	20240223	135500	353532420	2845	2845	2845	2845	3
290	20240223	135400	353523885	2855	2855	2855	2855	0
291	20240223	135300	353523885	2855	2855	2855	2855	1
292	20240223	135200	353521030	2855	2855	2855	2855	3
293	20240223	135100	353512465	2855	2850	2855	2850	1226
294	20240223	135000	350018355	2850	2845	2850	2845	909
295	20240223	134900	347432245	2845	2840	2845	2840	518
296	20240223	134800	345960460	2845	2840	2845	2840	759
297	20240223	134700	343804895	2840	2840	2840	2840	0
298	20240223	134600	343804895	2840	2825	2840	2825	69
299	20240223	134500	343609955	2840	2840	2840	2840	176
300	20240223	134400	343110115	2840	2840	2840	2840	0
301	20240223	134300	343110115	2840	2840	2840	2840	0
302	20240223	134200	343110115	2840	2840	2840	2840	0
303	20240223	134100	343110115	2840	2840	2840	2840	1
304	20240223	134000	343107275	2825	2840	2840	2825	318
305	20240223	133900	342208535	2840	2840	2840	2840	40
306	20240223	133800	342094935	2840	2840	2840	2840	1
307	20240223	133700	342092095	2840	2825	2840	2820	1204
308	20240223	133600	338691300	2840	2825	2840	2825	982
309	20240223	133500	335913320	2825	2825	2825	2825	39
310	20240223	133400	335803145	2825	2825	2825	2825	0
311	20240223	133300	335803145	2825	2825	2825	2825	60
312	20240223	133200	335633645	2825	2825	2825	2825	0
313	20240223	133100	335633645	2825	2825	2825	2825	850
314	20240223	133000	333232395	2830	2830	2830	2830	0
315	20240223	132900	333232395	2830	2835	2835	2830	87
316	20240223	132800	332986050	2835	2830	2835	2830	439
317	20240223	132700	331743675	2830	2830	2830	2830	562
318	20240223	132600	330153215	2835	2835	2835	2835	0
319	20240223	132500	330153215	2835	2835	2835	2835	0
320	20240223	132400	330153215	2835	2835	2835	2835	0
321	20240223	132300	330153215	2835	2835	2835	2835	900
322	20240223	132200	327601715	2825	2835	2835	2825	66
323	20240223	132100	327415210	2835	2835	2835	2835	0
324	20240223	132000	327415210	2835	2835	2835	2835	0
325	20240223	131900	327415210	2835	2835	2835	2835	0
326	20240223	131800	327415210	2835	2825	2840	2825	3
327	20240223	131700	327406710	2840	2840	2840	2840	500
328	20240223	131600	325986710	2840	2840	2840	2840	0
329	20240223	131500	325986710	2840	2840	2840	2840	0
330	20240223	131400	325986710	2840	2840	2840	2840	1
331	20240223	131300	325983870	2840	2840	2840	2840	0
332	20240223	131200	325983870	2840	2840	2840	2840	0
333	20240223	131100	325983870	2840	2840	2845	2810	10005
334	20240223	131000	297809705	2840	2825	2840	2825	3504
335	20240223	130900	287910800	2830	2830	2830	2830	0
336	20240223	130800	287910800	2830	2830	2830	2830	25
337	20240223	130700	287840050	2830	2830	2830	2830	75
338	20240223	130600	287627800	2835	2835	2835	2835	171
339	20240223	130500	287143015	2835	2835	2835	2835	0
340	20240223	130400	287143015	2835	2835	2835	2835	0
341	20240223	130300	287143015	2835	2835	2835	2835	4
342	20240223	130200	287131675	2835	2835	2835	2835	5
343	20240223	130100	287117500	2835	2835	2835	2835	50
344	20240223	130000	286975750	2835	2825	2835	2820	1325
345	20240223	125900	283237965	2830	2830	2830	2830	0
346	20240223	125800	283237965	2830	2830	2830	2830	175
347	20240223	125700	282742715	2830	2835	2835	2830	7
348	20240223	125600	282722895	2835	2835	2835	2825	23
349	20240223	125500	282657790	2840	2840	2840	2840	1100
350	20240223	125400	279533790	2840	2840	2840	2840	1
351	20240223	125300	279530950	2840	2840	2840	2840	110
352	20240223	125200	279218550	2840	2840	2840	2840	3
353	20240223	125100	279210030	2840	2840	2840	2840	0
354	20240223	125000	279210030	2840	2840	2840	2840	4
355	20240223	124900	279198670	2845	2830	2845	2825	941
356	20240223	124800	276540235	2825	2835	2835	2825	320
357	20240223	124700	275636160	2835	2830	2835	2830	1020
358	20240223	124600	272749460	2840	2840	2840	2840	0
359	20240223	124500	272749460	2840	2830	2840	2830	400
360	20240223	124400	271616460	2840	2840	2840	2840	0
361	20240223	124300	271616460	2840	2840	2840	2840	1
362	20240223	124200	271613620	2830	2830	2830	2830	50
363	20240223	124100	271472120	2830	2840	2840	2830	1521
364	20240223	124000	267165410	2845	2845	2845	2845	0
365	20240223	123900	267165410	2845	2845	2845	2845	4
366	20240223	123800	267154030	2850	2850	2850	2850	0
367	20240223	123700	267154030	2850	2840	2850	2835	2404
368	20240223	123600	260330125	2850	2850	2850	2850	0
369	20240223	123500	260330125	2850	2850	2850	2850	0
370	20240223	123400	260330125	2850	2850	2850	2850	5
371	20240223	123300	260315875	2850	2855	2855	2850	50
372	20240223	123200	260173370	2850	2850	2850	2850	100
373	20240223	123100	259888370	2850	2845	2850	2845	61
374	20240223	123000	259714820	2855	2850	2855	2850	98
375	20240223	122900	259435515	2855	2855	2855	2855	0
376	20240223	122800	259435515	2855	2855	2855	2855	110
377	20240223	122700	259121465	2855	2855	2855	2855	0
378	20240223	122600	259121465	2855	2855	2855	2855	0
379	20240223	122500	259121465	2855	2855	2855	2855	0
380	20240223	122400	259121465	2855	2840	2855	2840	253
381	20240223	122300	258402920	2855	2855	2855	2855	0
382	20240223	122200	258402920	2855	2855	2855	2855	0
383	20240223	122100	258402920	2855	2855	2855	2855	0
384	20240223	122000	258402920	2855	2855	2855	2855	0
385	20240223	121900	258402920	2855	2855	2855	2855	0
386	20240223	121800	258402920	2855	2855	2855	2855	0
387	20240223	121700	258402920	2855	2855	2855	2855	0
388	20240223	121600	258402920	2855	2855	2855	2855	0
389	20240223	121500	258402920	2855	2855	2855	2850	7
390	20240223	121400	258382955	2840	2850	2850	2840	6
391	20240223	121300	258365905	2855	2855	2855	2855	0
392	20240223	121200	258365905	2855	2855	2855	2855	0
393	20240223	121100	258365905	2855	2855	2855	2855	0
394	20240223	121000	258365905	2855	2850	2855	2850	11
395	20240223	120900	258334550	2850	2850	2850	2850	0
396	20240223	120800	258334550	2850	2850	2850	2850	0
397	20240223	120700	258334550	2850	2850	2850	2850	10
398	20240223	120600	258306050	2855	2855	2855	2855	0
399	20240223	120500	258306050	2855	2855	2855	2855	50
400	20240223	120400	258163300	2855	2845	2855	2840	175
401	20240223	120300	257666240	2855	2850	2855	2850	359
402	20240223	120200	256643045	2850	2850	2850	2850	1
403	20240223	120100	256640195	2855	2855	2855	2855	0
404	20240223	120000	256640195	2855	2855	2855	2845	1048
405	20240223	115900	253658545	2855	2855	2855	2850	8
406	20240223	115800	253635710	2855	2855	2855	2855	0
407	20240223	115700	253635710	2855	2850	2855	2850	31
408	20240223	115600	253547355	2855	2855	2855	2855	0
409	20240223	115500	253547355	2855	2855	2855	2855	0
410	20240223	115400	253547355	2855	2855	2855	2855	100
411	20240223	115300	253261855	2855	2855	2855	2850	132
412	20240223	115200	252885395	2855	2855	2855	2855	0
413	20240223	115100	252885395	2855	2855	2855	2855	30
414	20240223	115000	252799745	2855	2850	2855	2850	1781
415	20240223	114900	247723890	2860	2855	2860	2855	25
416	20240223	114800	247652510	2855	2855	2855	2855	20
417	20240223	114700	247595410	2855	2860	2860	2855	632
418	20240223	114600	245790970	2860	2860	2860	2860	9
419	20240223	114500	245765230	2860	2860	2860	2855	888
420	20240223	114400	243228480	2860	2860	2860	2860	0
421	20240223	114300	243228480	2860	2860	2860	2860	3
422	20240223	114200	243219900	2860	2860	2860	2860	3
423	20240223	114100	243211320	2860	2860	2860	2855	14
424	20240223	114000	243171285	2860	2860	2860	2855	590
425	20240223	113900	241485330	2860	2855	2860	2855	206
426	20240223	113800	240897195	2855	2850	2855	2850	554
427	20240223	113700	239318290	2860	2860	2860	2860	2
428	20240223	113600	239312570	2860	2855	2860	2855	5
429	20240223	113500	239298280	2860	2855	2860	2855	505
430	20240223	113400	237856485	2860	2860	2860	2860	0
431	20240223	113300	237856485	2860	2850	2860	2850	1082
432	20240223	113200	234767760	2855	2855	2855	2850	276
433	20240223	113100	233979830	2855	2850	2855	2850	2
434	20240223	113000	233974125	2855	2850	2855	2850	6
435	20240223	112900	233957020	2855	2855	2855	2850	34
436	20240223	112800	233859975	2850	2855	2855	2850	120
437	20240223	112700	233517630	2855	2855	2855	2855	0
438	20240223	112600	233517630	2855	2855	2855	2855	7
439	20240223	112500	233497645	2855	2855	2855	2855	157
440	20240223	112400	233049410	2855	2850	2855	2850	3
441	20240223	112300	233040855	2855	2845	2855	2845	6
442	20240223	112200	233023755	2855	2845	2855	2845	68
443	20240223	112100	232829950	2855	2855	2855	2855	1
444	20240223	112000	232827095	2850	2850	2850	2845	1548
445	20240223	111900	228415515	2850	2845	2850	2840	119
446	20240223	111800	228076385	2845	2840	2845	2835	655
447	20240223	111700	226218060	2840	2835	2840	2835	481
448	20240223	111600	224854415	2835	2835	2840	2835	317
449	20240223	111500	223955705	2835	2835	2835	2835	13
450	20240223	111400	223918850	2840	2835	2840	2835	80
451	20240223	111300	223691725	2835	2835	2835	2825	277
452	20240223	111200	222908830	2835	2835	2835	2835	31
453	20240223	111100	222820945	2825	2825	2825	2825	3786
454	20240223	111000	212125495	2830	2830	2830	2830	350
455	20240223	110900	211134995	2820	2820	2820	2820	0
456	20240223	110800	211134995	2820	2825	2825	2820	1729
457	20240223	110700	206257300	2835	2835	2835	2835	1
458	20240223	110600	206254465	2820	2835	2835	2820	705
459	20240223	110500	204265790	2825	2830	2835	2825	1015
460	20240223	110400	201397755	2825	2830	2830	2825	171
461	20240223	110300	200914090	2835	2840	2840	2830	135
462	20240223	110200	200530965	2840	2840	2840	2840	0
463	20240223	110100	200530965	2840	2840	2840	2840	0
464	20240223	110000	200530965	2840	2840	2840	2840	2
465	20240223	105900	200525285	2840	2835	2840	2835	5
466	20240223	105800	200511095	2840	2840	2840	2840	0
467	20240223	105700	200511095	2840	2840	2840	2840	1
468	20240223	105600	200508255	2835	2830	2840	2830	5
469	20240223	105500	200494085	2840	2840	2840	2840	2
470	20240223	105400	200488405	2840	2840	2840	2840	66
471	20240223	105300	200300965	2840	2840	2840	2840	51
472	20240223	105200	200156125	2825	2830	2840	2825	885
473	20240223	105100	197654195	2830	2830	2830	2830	190
474	20240223	105000	197116495	2840	2840	2840	2825	1708
475	20240223	104900	192285170	2845	2835	2845	2830	701
476	20240223	104800	190301320	2850	2850	2850	2850	88
477	20240223	104700	190050520	2850	2850	2850	2850	0
478	20240223	104600	190050520	2850	2830	2850	2825	1752
479	20240223	104500	185099840	2850	2850	2850	2850	2
480	20240223	104400	185094140	2850	2850	2850	2850	20
481	20240223	104300	185037140	2850	2850	2850	2850	0
482	20240223	104200	185037140	2850	2850	2850	2850	0
483	20240223	104100	185037140	2850	2850	2850	2850	0
484	20240223	104000	185037140	2850	2850	2850	2850	0
485	20240223	103900	185037140	2850	2850	2850	2830	119
486	20240223	103800	184699780	2850	2830	2850	2830	14
487	20240223	103700	184660080	2845	2845	2845	2845	357
488	20240223	103600	183644415	2845	2830	2845	2830	610
489	20240223	103500	181917910	2845	2845	2845	2845	8
490	20240223	103400	181895150	2845	2845	2845	2845	256
491	20240223	103300	181166830	2845	2845	2845	2845	164
492	20240223	103200	180700250	2845	2840	2845	2840	21
493	20240223	103100	180640580	2840	2835	2840	2835	540
494	20240223	103000	179108675	2835	2840	2840	2835	47
495	20240223	102900	178975245	2825	2830	2830	2825	444
496	20240223	102800	177720685	2840	2840	2840	2840	6
497	20240223	102700	177703645	2840	2835	2840	2830	701
498	20240223	102600	175719735	2840	2845	2845	2840	6
499	20240223	102500	175702690	2835	2840	2840	2835	450
500	20240223	102400	174426810	2845	2845	2845	2845	18
501	20240223	102300	174375600	2845	2845	2845	2845	2
502	20240223	102200	174369910	2840	2840	2840	2840	200
503	20240223	102100	173801910	2845	2845	2845	2835	57
504	20240223	102000	173640000	2845	2845	2845	2840	102
505	20240223	101900	173350310	2850	2850	2850	2850	0
506	20240223	101800	173350310	2850	2850	2850	2850	465
507	20240223	101700	172025060	2850	2850	2850	2830	704
508	20240223	101600	170025700	2850	2850	2850	2850	0
509	20240223	101500	170025700	2850	2850	2850	2850	4
510	20240223	101400	170014300	2850	2840	2850	2840	447
511	20240223	101300	168744810	2840	2840	2840	2840	321
512	20240223	101200	167833170	2840	2835	2840	2825	1101
513	20240223	101100	164718525	2840	2840	2840	2840	31
514	20240223	101000	164630485	2830	2840	2840	2830	1221
515	20240223	100900	161172440	2850	2850	2850	2850	0
516	20240223	100800	161172440	2850	2845	2850	2835	1025
517	20240223	100700	158263340	2850	2845	2850	2845	9
518	20240223	100600	158237725	2855	2855	2855	2845	99
519	20240223	100500	157956050	2850	2855	2855	2850	104
520	20240223	100400	157659645	2855	2845	2855	2845	49
521	20240223	100300	157520170	2855	2845	2855	2845	545
522	20240223	100200	155969615	2855	2855	2855	2855	0
523	20240223	100100	155969615	2855	2855	2855	2855	8
524	20240223	100000	155946775	2855	2850	2855	2850	392
525	20240223	095900	154829545	2850	2850	2850	2850	10
526	20240223	095800	154801045	2850	2845	2850	2845	1299
527	20240223	095700	151102370	2845	2835	2845	2835	17
528	20240223	095600	151054015	2845	2840	2845	2840	775
529	20240223	095500	148853010	2835	2845	2845	2835	22
530	20240223	095400	148790440	2845	2845	2845	2845	100
531	20240223	095300	148505940	2845	2845	2845	2815	366
532	20240223	095200	147471765	2830	2845	2845	2830	154
533	20240223	095100	147034680	2845	2840	2845	2840	247
534	20240223	095000	146333185	2850	2850	2850	2850	1
535	20240223	094900	146330335	2850	2850	2850	2835	208
536	20240223	094800	145737565	2850	2850	2855	2850	104
537	20240223	094700	145441145	2850	2855	2855	2815	4951
538	20240223	094600	131464715	2855	2855	2855	2850	10
539	20240223	094500	131436185	2855	2850	2855	2850	263
540	20240223	094400	130686320	2850	2845	2850	2845	25
541	20240223	094300	130615175	2845	2845	2850	2845	552
542	20240223	094200	129044730	2845	2855	2855	2830	434
543	20240223	094100	127815900	2830	2855	2855	2830	13
544	20240223	094000	127778910	2850	2850	2850	2830	483
545	20240223	093900	126411960	2855	2840	2855	2840	34
546	20240223	093800	126315340	2840	2840	2840	2815	9803
547	20240223	093700	98607085	2840	2845	2855	2840	1633
548	20240223	093600	93966855	2855	2850	2855	2840	950
549	20240223	093500	91267770	2850	2845	2850	2845	5
550	20240223	093400	91253540	2850	2850	2850	2840	300
551	20240223	093300	90401435	2850	2850	2850	2850	457
552	20240223	093200	89098985	2850	2845	2850	2845	74
553	20240223	093100	88888445	2845	2850	2850	2845	3619
554	20240223	093000	78590370	2850	2850	2850	2850	536
555	20240223	092900	77062770	2850	2850	2850	2850	5
556	20240223	092800	77048520	2850	2855	2855	2850	3
557	20240223	092700	77039960	2850	2855	2855	2850	367
558	20240223	092600	75993960	2855	2860	2860	2850	458
559	20240223	092500	74687945	2860	2845	2860	2845	252
560	20240223	092400	73967240	2860	2850	2860	2850	400
561	20240223	092300	72827230	2850	2855	2855	2850	200
562	20240223	092200	72257210	2855	2850	2860	2850	1609
563	20240223	092100	67666035	2850	2850	2850	2850	8
564	20240223	092000	67643235	2850	2850	2850	2845	19
565	20240223	091900	67589135	2850	2850	2850	2845	602
566	20240223	091800	65876335	2850	2850	2850	2840	54
567	20240223	091700	65722445	2840	2855	2855	2840	1425
568	20240223	091600	61665175	2855	2855	2855	2855	1
569	20240223	091500	61662320	2855	2855	2855	2840	240
570	20240223	091400	60979135	2840	2850	2855	2840	901
571	20240223	091300	58416485	2850	2850	2855	2845	840
572	20240223	091200	56026510	2845	2855	2855	2845	317
573	20240223	091100	55123320	2850	2860	2860	2850	834
574	20240223	091000	52743735	2860	2850	2860	2850	933
575	20240223	090900	50080110	2855	2860	2860	2840	2816
576	20240223	090800	42082070	2860	2840	2860	2830	425
577	20240223	090700	40876410	2840	2840	2840	2830	598
578	20240223	090600	39181290	2845	2855	2855	2845	57
579	20240223	090500	39019100	2835	2865	2865	2830	3954
580	20240223	090400	27761125	2865	2860	2865	2850	2149
581	20240223	090300	21620995	2865	2865	2865	2865	67
582	20240223	090200	21429040	2865	2850	2870	2850	432
583	20240223	090100	20196670	2850	2855	2870	2850	256
584	20240223	090000	19465845	2860	2810	2885	2800	6930