KissMeData/004780/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	184300	79970540	4085	4085	4085	4085	742
3	20240223	184200	79970540	4085	4085	4085	4085	0
4	20240223	184100	79970540	4085	4085	4085	4085	0
5	20240223	184000	79970540	4085	4085	4085	4085	0
6	20240223	183900	79970540	4085	4085	4085	4085	0
7	20240223	183800	79970540	4085	4085	4085	4085	0
8	20240223	183700	79970540	4085	4085	4085	4085	0
9	20240223	183600	79970540	4085	4085	4085	4085	0
10	20240223	183500	79970540	4085	4085	4085	4085	0
11	20240223	183400	79970540	4085	4085	4085	4085	0
12	20240223	183300	79970540	4085	4085	4085	4085	0
13	20240223	183200	79970540	4085	4085	4085	4085	0
14	20240223	183100	79970540	4085	4085	4085	4085	0
15	20240223	183000	79970540	4085	4085	4085	4085	0
16	20240223	182900	79970540	4085	4085	4085	4085	0
17	20240223	182800	79970540	4085	4085	4085	4085	0
18	20240223	182700	79970540	4085	4085	4085	4085	0
19	20240223	182600	79970540	4085	4085	4085	4085	0
20	20240223	182500	79970540	4085	4085	4085	4085	0
21	20240223	182400	79970540	4085	4085	4085	4085	0
22	20240223	182300	79970540	4085	4085	4085	4085	0
23	20240223	182200	79970540	4085	4085	4085	4085	0
24	20240223	182100	79970540	4085	4085	4085	4085	0
25	20240223	182000	79970540	4085	4085	4085	4085	0
26	20240223	181900	79970540	4085	4085	4085	4085	0
27	20240223	181800	79970540	4085	4085	4085	4085	0
28	20240223	181700	79970540	4085	4085	4085	4085	0
29	20240223	181600	79970540	4085	4085	4085	4085	0
30	20240223	181500	79970540	4085	4085	4085	4085	0
31	20240223	181400	79970540	4085	4085	4085	4085	0
32	20240223	181300	79970540	4085	4085	4085	4085	742
33	20240223	181200	79970540	4085	4085	4085	4085	0
34	20240223	181100	79970540	4085	4085	4085	4085	0
35	20240223	181000	79970540	4085	4085	4085	4085	0
36	20240223	180900	79970540	4085	4085	4085	4085	0
37	20240223	180800	79970540	4085	4085	4085	4085	0
38	20240223	180700	79970540	4085	4085	4085	4085	0
39	20240223	180600	79970540	4085	4085	4085	4085	0
40	20240223	180500	79970540	4085	4085	4085	4085	0
41	20240223	180400	79970540	4085	4085	4085	4085	0
42	20240223	180300	79970540	4085	4085	4085	4085	0
43	20240223	180200	79970540	4085	4085	4085	4085	0
44	20240223	180100	79970540	4085	4085	4085	4085	0
45	20240223	180000	79970540	4085	4085	4085	4085	0
46	20240223	175900	79970540	4085	4085	4085	4085	0
47	20240223	175800	79970540	4085	4085	4085	4085	0
48	20240223	175700	79970540	4085	4085	4085	4085	0
49	20240223	175600	79970540	4085	4085	4085	4085	0
50	20240223	175500	79970540	4085	4085	4085	4085	0
51	20240223	175400	79970540	4085	4085	4085	4085	0
52	20240223	175300	79970540	4085	4085	4085	4085	0
53	20240223	175200	79970540	4085	4085	4085	4085	0
54	20240223	175100	79970540	4085	4085	4085	4085	0
55	20240223	175000	79970540	4085	4085	4085	4085	0
56	20240223	174900	79970540	4085	4085	4085	4085	0
57	20240223	174800	79970540	4085	4085	4085	4085	0
58	20240223	174700	79970540	4085	4085	4085	4085	0
59	20240223	174600	79970540	4085	4085	4085	4085	0
60	20240223	174500	79970540	4085	4085	4085	4085	0
61	20240223	174400	79970540	4085	4085	4085	4085	0
62	20240223	174300	79970540	4085	4085	4085	4085	742
63	20240223	174200	79970540	4085	4085	4085	4085	0
64	20240223	174100	79970540	4085	4085	4085	4085	0
65	20240223	174000	79970540	4085	4085	4085	4085	0
66	20240223	173900	79970540	4085	4085	4085	4085	0
67	20240223	173800	79970540	4085	4085	4085	4085	0
68	20240223	173700	79970540	4085	4085	4085	4085	0
69	20240223	173600	79970540	4085	4085	4085	4085	0
70	20240223	173500	79970540	4085	4085	4085	4085	0
71	20240223	173400	79970540	4085	4085	4085	4085	0
72	20240223	173300	79970540	4085	4085	4085	4085	0
73	20240223	173200	79970540	4085	4085	4085	4085	0
74	20240223	173100	79970540	4085	4085	4085	4085	0
75	20240223	173000	79970540	4085	4085	4085	4085	0
76	20240223	172900	79970540	4085	4085	4085	4085	0
77	20240223	172800	79970540	4085	4085	4085	4085	0
78	20240223	172700	79970540	4085	4085	4085	4085	0
79	20240223	172600	79970540	4085	4085	4085	4085	0
80	20240223	172500	79970540	4085	4085	4085	4085	0
81	20240223	172400	79970540	4085	4085	4085	4085	0
82	20240223	172300	79970540	4085	4085	4085	4085	0
83	20240223	172200	79970540	4085	4085	4085	4085	0
84	20240223	172100	79970540	4085	4085	4085	4085	0
85	20240223	172000	79970540	4085	4085	4085	4085	0
86	20240223	171900	79970540	4085	4085	4085	4085	0
87	20240223	171800	79970540	4085	4085	4085	4085	0
88	20240223	171700	79970540	4085	4085	4085	4085	0
89	20240223	171600	79970540	4085	4085	4085	4085	0
90	20240223	171500	79970540	4085	4085	4085	4085	0
91	20240223	171400	79970540	4085	4085	4085	4085	0
92	20240223	171300	79970540	4085	4085	4085	4085	742
93	20240223	171200	79970540	4085	4085	4085	4085	0
94	20240223	171100	79970540	4085	4085	4085	4085	0
95	20240223	171000	79970540	4085	4085	4085	4085	0
96	20240223	170900	79970540	4085	4085	4085	4085	0
97	20240223	170800	79970540	4085	4085	4085	4085	0
98	20240223	170700	79970540	4085	4085	4085	4085	0
99	20240223	170600	79970540	4085	4085	4085	4085	0
100	20240223	170500	79970540	4085	4085	4085	4085	0
101	20240223	170400	79970540	4085	4085	4085	4085	0
102	20240223	170300	79970540	4085	4085	4085	4085	0
103	20240223	170200	79970540	4085	4085	4085	4085	0
104	20240223	170100	79970540	4085	4085	4085	4085	0
105	20240223	170000	79970540	4085	4085	4085	4085	0
106	20240223	165900	79970540	4085	4085	4085	4085	0
107	20240223	165800	79970540	4085	4085	4085	4085	0
108	20240223	165700	79970540	4085	4085	4085	4085	0
109	20240223	165600	79970540	4085	4085	4085	4085	0
110	20240223	165500	79970540	4085	4085	4085	4085	0
111	20240223	165400	79970540	4085	4085	4085	4085	0
112	20240223	165300	79970540	4085	4085	4085	4085	0
113	20240223	165200	79970540	4085	4085	4085	4085	0
114	20240223	165100	79970540	4085	4085	4085	4085	0
115	20240223	165000	79970540	4085	4085	4085	4085	0
116	20240223	164900	79970540	4085	4085	4085	4085	0
117	20240223	164800	79970540	4085	4085	4085	4085	0
118	20240223	164700	79970540	4085	4085	4085	4085	0
119	20240223	164600	79970540	4085	4085	4085	4085	0
120	20240223	164500	79970540	4085	4085	4085	4085	0
121	20240223	164400	79970540	4085	4085	4085	4085	0
122	20240223	164300	79970540	4085	4085	4085	4085	742
123	20240223	164200	79970540	4085	4085	4085	4085	0
124	20240223	164100	79970540	4085	4085	4085	4085	0
125	20240223	164000	79970540	4085	4085	4085	4085	0
126	20240223	163900	79970540	4085	4085	4085	4085	0
127	20240223	163800	79970540	4085	4085	4085	4085	0
128	20240223	163700	79970540	4085	4085	4085	4085	0
129	20240223	163600	79970540	4085	4085	4085	4085	0
130	20240223	163500	79970540	4085	4085	4085	4085	0
131	20240223	163400	79970540	4085	4085	4085	4085	0
132	20240223	163300	79970540	4085	4085	4085	4085	0
133	20240223	163200	79970540	4085	4085	4085	4085	0
134	20240223	163100	79970540	4085	4085	4085	4085	0
135	20240223	163000	79970540	4085	4085	4085	4085	0
136	20240223	162900	79970540	4085	4085	4085	4085	0
137	20240223	162800	79970540	4085	4085	4085	4085	0
138	20240223	162700	79970540	4085	4085	4085	4085	0
139	20240223	162600	79970540	4085	4085	4085	4085	0
140	20240223	162500	79970540	4085	4085	4085	4085	0
141	20240223	162400	79970540	4085	4085	4085	4085	0
142	20240223	162300	79970540	4085	4085	4085	4085	0
143	20240223	162200	79970540	4085	4085	4085	4085	0
144	20240223	162100	79970540	4085	4085	4085	4085	0
145	20240223	162000	79970540	4085	4085	4085	4085	0
146	20240223	161900	79970540	4085	4085	4085	4085	0
147	20240223	161800	79970540	4085	4085	4085	4085	0
148	20240223	161700	79970540	4085	4085	4085	4085	0
149	20240223	161600	79970540	4085	4085	4085	4085	0
150	20240223	161500	79970540	4085	4085	4085	4085	0
151	20240223	161400	79970540	4085	4085	4085	4085	0
152	20240223	161300	79970540	4085	4085	4085	4085	742
153	20240223	161200	79970540	4085	4085	4085	4085	0
154	20240223	161100	79970540	4085	4085	4085	4085	0
155	20240223	161000	79970540	4085	4085	4085	4085	0
156	20240223	160900	79970540	4085	4085	4085	4085	0
157	20240223	160800	79970540	4085	4085	4085	4085	0
158	20240223	160700	79970540	4085	4085	4085	4085	0
159	20240223	160600	79970540	4085	4085	4085	4085	0
160	20240223	160500	79970540	4085	4085	4085	4085	0
161	20240223	160400	79970540	4085	4085	4085	4085	0
162	20240223	160300	79970540	4085	4085	4085	4085	0
163	20240223	160200	79970540	4085	4085	4085	4085	0
164	20240223	160100	79970540	4085	4085	4085	4085	0
165	20240223	160000	79970540	4085	4085	4085	4085	0
166	20240223	155900	79970540	4085	4085	4085	4085	0
167	20240223	155800	79970540	4085	4085	4085	4085	0
168	20240223	155700	79970540	4085	4085	4085	4085	0
169	20240223	155600	79970540	4085	4085	4085	4085	0
170	20240223	155500	79970540	4085	4085	4085	4085	0
171	20240223	155400	79970540	4085	4085	4085	4085	0
172	20240223	155300	79970540	4085	4085	4085	4085	0
173	20240223	155200	79970540	4085	4085	4085	4085	0
174	20240223	155100	79970540	4085	4085	4085	4085	0
175	20240223	155000	79970540	4085	4085	4085	4085	0
176	20240223	154900	79970540	4085	4085	4085	4085	0
177	20240223	154800	79970540	4085	4085	4085	4085	0
178	20240223	154700	79970540	4085	4085	4085	4085	0
179	20240223	154600	79970540	4085	4085	4085	4085	0
180	20240223	154500	79970540	4085	4085	4085	4085	0
181	20240223	154400	79970540	4085	4085	4085	4085	0
182	20240223	154300	79970540	4085	4085	4085	4085	742
183	20240223	154200	79970540	4085	4085	4085	4085	0
184	20240223	154100	79970540	4085	4085	4085	4085	0
185	20240223	154000	79970540	4085	4085	4085	4085	0
186	20240223	153900	79970540	4085	4085	4085	4085	0
187	20240223	153800	79970540	4085	4085	4085	4085	0
188	20240223	153700	79970540	4085	4085	4085	4085	0
189	20240223	153600	79970540	4085	4085	4085	4085	0
190	20240223	153500	79970540	4085	4085	4085	4085	0
191	20240223	153400	79970540	4085	4085	4085	4085	0
192	20240223	153300	79970540	4085	4085	4085	4085	0
193	20240223	153200	79970540	4085	4085	4085	4085	0
194	20240223	153100	79970540	4085	4085	4085	4085	0
195	20240223	153000	79970540	4085	4085	4085	4085	742
196	20240223	152900	76939470	4075	4075	4075	4075	0
197	20240223	152800	76939470	4075	4075	4075	4075	0
198	20240223	152700	76939470	4075	4075	4075	4075	0
199	20240223	152600	76939470	4075	4075	4075	4075	0
200	20240223	152500	76939470	4075	4075	4075	4075	0
201	20240223	152400	76939470	4075	4075	4075	4075	0
202	20240223	152300	76939470	4075	4075	4075	4075	0
203	20240223	152200	76939470	4075	4075	4075	4075	0
204	20240223	152100	76939470	4075	4075	4075	4075	0
205	20240223	152000	76939470	4075	4075	4075	4075	0
206	20240223	151900	76939470	4075	4065	4075	4060	792
207	20240223	151800	73716940	4060	4045	4060	4045	224
208	20240223	151700	72807515	4045	4045	4045	4045	20
209	20240223	151600	72726615	4045	4040	4045	4040	226
210	20240223	151500	71813320	4040	4040	4040	4040	249
211	20240223	151400	70807360	4040	4050	4050	4040	1107
212	20240223	151300	66328725	4055	4055	4055	4055	8
213	20240223	151200	66296285	4055	4055	4055	4055	14
214	20240223	151100	66239515	4055	4055	4055	4055	7
215	20240223	151000	66211130	4055	4055	4055	4055	12
216	20240223	150900	66162470	4055	4055	4055	4055	6
217	20240223	150800	66138140	4055	4055	4055	4055	2
218	20240223	150700	66130030	4055	4055	4055	4055	7
219	20240223	150600	66101645	4055	4055	4055	4055	22
220	20240223	150500	66012435	4055	4060	4060	4055	116
221	20240223	150400	65542015	4060	4060	4060	4060	100
222	20240223	150300	65136015	4055	4055	4055	4055	619
223	20240223	150200	62625970	4055	4055	4055	4055	0
224	20240223	150100	62625970	4055	4055	4055	4055	5
225	20240223	150000	62605695	4055	4055	4055	4055	0
226	20240223	145900	62605695	4055	4055	4055	4055	1
227	20240223	145800	62601640	4055	4055	4055	4055	1
228	20240223	145700	62597585	4055	4055	4055	4055	0
229	20240223	145600	62597585	4055	4055	4055	4055	1
230	20240223	145500	62593530	4055	4055	4055	4055	1
231	20240223	145400	62589475	4050	4050	4050	4050	0
232	20240223	145300	62589475	4050	4050	4050	4050	1
233	20240223	145200	62585425	4055	4055	4055	4055	1
234	20240223	145100	62581370	4050	4055	4055	4050	21
235	20240223	145000	62496315	4050	4050	4050	4050	0
236	20240223	144900	62496315	4050	4050	4050	4050	41
237	20240223	144800	62330265	4055	4055	4055	4055	0
238	20240223	144700	62330265	4055	4055	4055	4055	2
239	20240223	144600	62322155	4055	4055	4055	4055	20
240	20240223	144500	62241055	4055	4055	4055	4055	0
241	20240223	144400	62241055	4055	4055	4055	4055	0
242	20240223	144300	62241055	4055	4055	4055	4055	0
243	20240223	144200	62241055	4055	4055	4055	4055	1
244	20240223	144100	62237000	4055	4055	4055	4055	0
245	20240223	144000	62237000	4055	4055	4055	4055	1
246	20240223	143900	62232945	4055	4050	4055	4050	201
247	20240223	143800	61418890	4055	4060	4060	4055	64
248	20240223	143700	61159360	4055	4055	4055	4055	110
249	20240223	143600	60713310	4060	4060	4060	4060	0
250	20240223	143500	60713310	4060	4060	4060	4060	0
251	20240223	143400	60713310	4060	4060	4060	4060	0
252	20240223	143300	60713310	4060	4060	4060	4060	0
253	20240223	143200	60713310	4060	4060	4060	4060	0
254	20240223	143100	60713310	4060	4060	4060	4060	0
255	20240223	143000	60713310	4060	4060	4060	4060	0
256	20240223	142900	60713310	4060	4060	4060	4060	0
257	20240223	142800	60713310	4060	4060	4060	4060	0
258	20240223	142700	60713310	4060	4060	4060	4060	0
259	20240223	142600	60713310	4060	4060	4060	4060	0
260	20240223	142500	60713310	4060	4060	4060	4060	0
261	20240223	142400	60713310	4060	4060	4060	4060	0
262	20240223	142300	60713310	4060	4060	4060	4060	0
263	20240223	142200	60713310	4060	4060	4060	4060	0
264	20240223	142100	60713310	4060	4060	4060	4060	0
265	20240223	142000	60713310	4060	4060	4060	4060	0
266	20240223	141900	60713310	4060	4060	4060	4060	0
267	20240223	141800	60713310	4060	4060	4060	4060	0
268	20240223	141700	60713310	4060	4060	4060	4060	0
269	20240223	141600	60713310	4060	4060	4060	4060	0
270	20240223	141500	60713310	4060	4060	4060	4060	100
271	20240223	141400	60307310	4060	4060	4060	4060	0
272	20240223	141300	60307310	4060	4060	4060	4060	0
273	20240223	141200	60307310	4060	4060	4060	4060	1
274	20240223	141100	60303250	4060	4060	4060	4060	0
275	20240223	141000	60303250	4060	4060	4060	4060	0
276	20240223	140900	60303250	4060	4060	4060	4060	0
277	20240223	140800	60303250	4060	4060	4060	4060	0
278	20240223	140700	60303250	4060	4060	4060	4060	0
279	20240223	140600	60303250	4060	4060	4060	4060	0
280	20240223	140500	60303250	4060	4060	4060	4060	0
281	20240223	140400	60303250	4060	4060	4060	4060	0
282	20240223	140300	60303250	4060	4060	4060	4060	49
283	20240223	140200	60104310	4060	4060	4060	4060	0
284	20240223	140100	60104310	4060	4060	4060	4060	0
285	20240223	140000	60104310	4060	4060	4060	4060	0
286	20240223	135900	60104310	4060	4060	4060	4060	0
287	20240223	135800	60104310	4060	4060	4060	4060	0
288	20240223	135700	60104310	4060	4060	4060	4060	0
289	20240223	135600	60104310	4060	4060	4060	4060	0
290	20240223	135500	60104310	4060	4060	4060	4060	0
291	20240223	135400	60104310	4060	4060	4060	4060	0
292	20240223	135300	60104310	4060	4060	4060	4060	0
293	20240223	135200	60104310	4060	4060	4060	4060	0
294	20240223	135100	60104310	4060	4060	4060	4060	0
295	20240223	135000	60104310	4060	4060	4060	4060	0
296	20240223	134900	60104310	4060	4060	4060	4060	0
297	20240223	134800	60104310	4060	4060	4060	4060	0
298	20240223	134700	60104310	4060	4060	4060	4060	1
299	20240223	134600	60100250	4050	4050	4050	4050	0
300	20240223	134500	60100250	4050	4050	4050	4050	0
301	20240223	134400	60100250	4050	4050	4050	4050	0
302	20240223	134300	60100250	4050	4050	4050	4050	2
303	20240223	134200	60092150	4050	4050	4050	4050	1
304	20240223	134100	60088100	4050	4050	4050	4050	0
305	20240223	134000	60088100	4050	4050	4050	4050	0
306	20240223	133900	60088100	4050	4050	4050	4050	0
307	20240223	133800	60088100	4050	4050	4050	4050	0
308	20240223	133700	60088100	4050	4050	4050	4050	192
309	20240223	133600	59310500	4050	4055	4055	4050	6
310	20240223	133500	59286195	4060	4060	4060	4060	1
311	20240223	133400	59282135	4055	4055	4055	4055	55
312	20240223	133300	59059110	4055	4055	4055	4055	0
313	20240223	133200	59059110	4055	4055	4055	4055	0
314	20240223	133100	59059110	4055	4055	4055	4055	2
315	20240223	133000	59051000	4050	4050	4050	4050	6
316	20240223	132900	59026700	4055	4055	4055	4055	0
317	20240223	132800	59026700	4055	4055	4055	4055	0
318	20240223	132700	59026700	4055	4055	4055	4055	0
319	20240223	132600	59026700	4055	4055	4055	4055	0
320	20240223	132500	59026700	4055	4055	4055	4055	1
321	20240223	132400	59022645	4050	4050	4050	4050	10
322	20240223	132300	58982145	4050	4050	4050	4050	360
323	20240223	132200	57524145	4055	4055	4055	4055	35
324	20240223	132100	57382220	4060	4060	4060	4060	0
325	20240223	132000	57382220	4060	4060	4060	4060	0
326	20240223	131900	57382220	4060	4060	4060	4060	0
327	20240223	131800	57382220	4060	4060	4060	4060	0
328	20240223	131700	57382220	4060	4060	4060	4060	0
329	20240223	131600	57382220	4060	4060	4060	4060	0
330	20240223	131500	57382220	4060	4060	4060	4060	0
331	20240223	131400	57382220	4060	4060	4060	4060	0
332	20240223	131300	57382220	4060	4060	4060	4060	0
333	20240223	131200	57382220	4060	4060	4060	4060	0
334	20240223	131100	57382220	4060	4060	4060	4060	0
335	20240223	131000	57382220	4060	4060	4060	4060	1
336	20240223	130900	57378160	4060	4060	4060	4060	0
337	20240223	130800	57378160	4060	4060	4060	4060	0
338	20240223	130700	57378160	4060	4060	4060	4060	0
339	20240223	130600	57378160	4060	4060	4060	4060	0
340	20240223	130500	57378160	4060	4060	4060	4060	0
341	20240223	130400	57378160	4060	4060	4060	4060	0
342	20240223	130300	57378160	4060	4060	4060	4060	0
343	20240223	130200	57378160	4060	4060	4060	4060	0
344	20240223	130100	57378160	4060	4060	4060	4060	0
345	20240223	130000	57378160	4060	4060	4060	4060	2
346	20240223	125900	57370040	4055	4060	4060	4055	57
347	20240223	125800	57138900	4055	4045	4055	4040	27
348	20240223	125700	57029790	4040	4040	4040	4040	0
349	20240223	125600	57029790	4040	4050	4050	4040	4917
350	20240223	125500	37145780	4050	4050	4050	4050	0
351	20240223	125400	37145780	4050	4050	4050	4050	0
352	20240223	125300	37145780	4050	4050	4050	4050	0
353	20240223	125200	37145780	4050	4050	4050	4050	0
354	20240223	125100	37145780	4050	4050	4050	4050	0
355	20240223	125000	37145780	4050	4065	4065	4050	2000
356	20240223	124900	29043125	4070	4070	4070	4070	1
357	20240223	124800	29039055	4070	4070	4070	4070	0
358	20240223	124700	29039055	4070	4070	4070	4070	0
359	20240223	124600	29039055	4070	4070	4070	4070	0
360	20240223	124500	29039055	4070	4070	4070	4070	0
361	20240223	124400	29039055	4070	4070	4070	4070	0
362	20240223	124300	29039055	4070	4070	4070	4070	0
363	20240223	124200	29039055	4070	4070	4070	4070	0
364	20240223	124100	29039055	4070	4070	4070	4070	0
365	20240223	124000	29039055	4070	4070	4070	4070	0
366	20240223	123900	29039055	4070	4070	4070	4070	0
367	20240223	123800	29039055	4070	4070	4070	4070	0
368	20240223	123700	29039055	4070	4070	4070	4070	0
369	20240223	123600	29039055	4070	4070	4070	4070	5
370	20240223	123500	29018705	4070	4070	4070	4070	2
371	20240223	123400	29010565	4065	4065	4065	4065	48
372	20240223	123300	28815445	4065	4070	4070	4050	2032
373	20240223	123200	20569765	4070	4070	4070	4070	1
374	20240223	123100	20565695	4080	4080	4080	4080	0
375	20240223	123000	20565695	4080	4080	4080	4080	0
376	20240223	122900	20565695	4080	4080	4080	4080	0
377	20240223	122800	20565695	4080	4080	4080	4080	0
378	20240223	122700	20565695	4080	4080	4080	4080	24
379	20240223	122600	20467775	4080	4080	4080	4080	24
380	20240223	122500	20369855	4075	4075	4075	4075	0
381	20240223	122400	20369855	4075	4075	4075	4075	271
382	20240223	122300	19265530	4075	4085	4085	4075	1051
383	20240223	122200	14981560	4085	4085	4085	4085	0
384	20240223	122100	14981560	4085	4085	4085	4085	10
385	20240223	122000	14940710	4085	4085	4085	4085	0
386	20240223	121900	14940710	4085	4085	4085	4085	0
387	20240223	121800	14940710	4085	4085	4085	4085	0
388	20240223	121700	14940710	4085	4085	4085	4085	0
389	20240223	121600	14940710	4085	4085	4085	4085	0
390	20240223	121500	14940710	4085	4085	4085	4085	0
391	20240223	121400	14940710	4085	4085	4085	4085	11
392	20240223	121300	14895775	4080	4080	4080	4080	34
393	20240223	121200	14757055	4085	4085	4085	4085	0
394	20240223	121100	14757055	4085	4085	4085	4085	0
395	20240223	121000	14757055	4085	4085	4085	4085	4
396	20240223	120900	14740715	4085	4085	4085	4085	1
397	20240223	120800	14736630	4095	4095	4095	4095	0
398	20240223	120700	14736630	4095	4095	4095	4095	0
399	20240223	120600	14736630	4095	4095	4095	4095	0
400	20240223	120500	14736630	4095	4095	4095	4095	0
401	20240223	120400	14736630	4095	4095	4095	4095	0
402	20240223	120300	14736630	4095	4095	4095	4095	12
403	20240223	120200	14687490	4095	4095	4095	4095	0
404	20240223	120100	14687490	4095	4095	4095	4095	0
405	20240223	120000	14687490	4095	4095	4095	4095	0
406	20240223	115900	14687490	4095	4095	4095	4095	0
407	20240223	115800	14687490	4095	4095	4095	4095	0
408	20240223	115700	14687490	4095	4095	4095	4095	0
409	20240223	115600	14687490	4095	4095	4095	4095	0
410	20240223	115500	14687490	4095	4095	4095	4095	0
411	20240223	115400	14687490	4095	4095	4095	4095	0
412	20240223	115300	14687490	4095	4095	4095	4095	5
413	20240223	115200	14667015	4095	4095	4095	4095	0
414	20240223	115100	14667015	4095	4095	4095	4095	0
415	20240223	115000	14667015	4095	4095	4095	4095	0
416	20240223	114900	14667015	4095	4095	4095	4095	0
417	20240223	114800	14667015	4095	4095	4095	4095	0
418	20240223	114700	14667015	4095	4095	4095	4095	5
419	20240223	114600	14646540	4085	4085	4085	4085	1
420	20240223	114500	14642455	4085	4085	4085	4085	0
421	20240223	114400	14642455	4085	4085	4085	4085	0
422	20240223	114300	14642455	4085	4085	4085	4085	0
423	20240223	114200	14642455	4085	4085	4085	4085	0
424	20240223	114100	14642455	4085	4085	4085	4085	0
425	20240223	114000	14642455	4085	4085	4085	4085	1
426	20240223	113900	14638370	4095	4095	4095	4095	25
427	20240223	113800	14535995	4095	4095	4095	4095	1
428	20240223	113700	14531900	4095	4095	4095	4095	0
429	20240223	113600	14531900	4095	4095	4095	4095	10
430	20240223	113500	14490950	4095	4095	4095	4095	2
431	20240223	113400	14482760	4090	4090	4090	4090	0
432	20240223	113300	14482760	4090	4090	4090	4090	0
433	20240223	113200	14482760	4090	4090	4090	4090	0
434	20240223	113100	14482760	4090	4090	4090	4090	120
435	20240223	113000	13991960	4090	4090	4090	4090	1
436	20240223	112900	13987870	4085	4085	4085	4085	0
437	20240223	112800	13987870	4085	4085	4085	4085	0
438	20240223	112700	13987870	4085	4085	4085	4085	0
439	20240223	112600	13987870	4085	4085	4085	4085	0
440	20240223	112500	13987870	4085	4085	4085	4085	0
441	20240223	112400	13987870	4085	4085	4085	4085	5
442	20240223	112300	13967445	4085	4085	4085	4085	2
443	20240223	112200	13959275	4090	4090	4090	4090	0
444	20240223	112100	13959275	4090	4090	4090	4090	0
445	20240223	112000	13959275	4090	4090	4090	4090	0
446	20240223	111900	13959275	4090	4090	4090	4090	0
447	20240223	111800	13959275	4090	4090	4090	4090	0
448	20240223	111700	13959275	4090	4090	4090	4090	0
449	20240223	111600	13959275	4090	4090	4090	4090	0
450	20240223	111500	13959275	4090	4090	4090	4090	0
451	20240223	111400	13959275	4090	4090	4090	4090	25
452	20240223	111300	13857025	4090	4090	4090	4090	0
453	20240223	111200	13857025	4090	4090	4090	4090	0
454	20240223	111100	13857025	4090	4090	4090	4090	0
455	20240223	111000	13857025	4090	4090	4090	4090	0
456	20240223	110900	13857025	4090	4090	4090	4090	0
457	20240223	110800	13857025	4090	4090	4090	4090	0
458	20240223	110700	13857025	4090	4090	4090	4090	0
459	20240223	110600	13857025	4090	4090	4090	4090	0
460	20240223	110500	13857025	4090	4090	4090	4090	0
461	20240223	110400	13857025	4090	4090	4090	4090	0
462	20240223	110300	13857025	4090	4090	4090	4090	0
463	20240223	110200	13857025	4090	4090	4090	4090	1
464	20240223	110100	13852935	4085	4085	4085	4085	0
465	20240223	110000	13852935	4085	4085	4085	4085	2
466	20240223	105900	13844765	4090	4090	4090	4090	10
467	20240223	105800	13803865	4090	4090	4090	4090	0
468	20240223	105700	13803865	4090	4090	4090	4090	0
469	20240223	105600	13803865	4090	4090	4090	4090	0
470	20240223	105500	13803865	4090	4090	4090	4090	0
471	20240223	105400	13803865	4090	4090	4090	4090	0
472	20240223	105300	13803865	4090	4085	4090	4085	159
473	20240223	105200	13154345	4090	4090	4090	4090	12
474	20240223	105100	13105265	4090	4090	4090	4090	0
475	20240223	105000	13105265	4090	4090	4090	4090	0
476	20240223	104900	13105265	4090	4090	4090	4090	0
477	20240223	104800	13105265	4090	4090	4090	4090	0
478	20240223	104700	13105265	4090	4090	4090	4090	8
479	20240223	104600	13072545	4090	4090	4090	4090	0
480	20240223	104500	13072545	4090	4090	4090	4090	0
481	20240223	104400	13072545	4090	4090	4090	4090	0
482	20240223	104300	13072545	4090	4090	4090	4090	5
483	20240223	104200	13052095	4090	4090	4090	4090	0
484	20240223	104100	13052095	4090	4090	4090	4090	138
485	20240223	104000	12487675	4085	4085	4085	4085	0
486	20240223	103900	12487675	4085	4085	4085	4085	0
487	20240223	103800	12487675	4085	4085	4085	4085	0
488	20240223	103700	12487675	4085	4085	4085	4085	2
489	20240223	103600	12479505	4090	4090	4090	4090	0
490	20240223	103500	12479505	4090	4090	4090	4090	0
491	20240223	103400	12479505	4090	4090	4090	4090	0
492	20240223	103300	12479505	4090	4090	4090	4090	0
493	20240223	103200	12479505	4090	4090	4090	4090	0
494	20240223	103100	12479505	4090	4090	4090	4090	0
495	20240223	103000	12479505	4090	4090	4090	4090	0
496	20240223	102900	12479505	4090	4090	4090	4090	0
497	20240223	102800	12479505	4090	4090	4090	4090	0
498	20240223	102700	12479505	4090	4090	4090	4090	0
499	20240223	102600	12479505	4090	4090	4090	4090	0
500	20240223	102500	12479505	4090	4090	4090	4090	0
501	20240223	102400	12479505	4090	4090	4090	4090	0
502	20240223	102300	12479505	4090	4090	4090	4090	0
503	20240223	102200	12479505	4090	4090	4090	4090	0
504	20240223	102100	12479505	4090	4090	4090	4090	0
505	20240223	102000	12479505	4090	4095	4095	4090	76
506	20240223	101900	12168660	4100	4100	4100	4100	0
507	20240223	101800	12168660	4100	4100	4100	4100	0
508	20240223	101700	12168660	4100	4100	4100	4100	1
509	20240223	101600	12164560	4100	4100	4100	4100	1
510	20240223	101500	12160460	4105	4105	4105	4105	0
511	20240223	101400	12160460	4105	4100	4105	4095	3
512	20240223	101300	12148160	4105	4105	4105	4105	0
513	20240223	101200	12148160	4105	4105	4105	4105	0
514	20240223	101100	12148160	4105	4100	4105	4100	2
515	20240223	101000	12139955	4095	4090	4095	4090	35
516	20240223	100900	11996750	4090	4090	4090	4090	0
517	20240223	100800	11996750	4090	4090	4090	4090	78
518	20240223	100700	11677730	4085	4085	4085	4085	0
519	20240223	100600	11677730	4085	4085	4085	4085	53
520	20240223	100500	11461225	4090	4090	4090	4090	0
521	20240223	100400	11461225	4090	4090	4090	4090	0
522	20240223	100300	11461225	4090	4090	4090	4090	0
523	20240223	100200	11461225	4090	4090	4090	4090	0
524	20240223	100100	11461225	4090	4090	4090	4090	67
525	20240223	100000	11187195	4090	4090	4090	4090	0
526	20240223	095900	11187195	4090	4090	4090	4090	0
527	20240223	095800	11187195	4090	4090	4090	4090	0
528	20240223	095700	11187195	4090	4090	4090	4090	1
529	20240223	095600	11183105	4090	4100	4100	4090	30
530	20240223	095500	11060345	4105	4105	4105	4105	0
531	20240223	095400	11060345	4105	4105	4105	4105	0
532	20240223	095300	11060345	4105	4105	4105	4105	0
533	20240223	095200	11060345	4105	4105	4105	4105	60
534	20240223	095100	10814045	4105	4105	4105	4105	0
535	20240223	095000	10814045	4105	4105	4105	4105	141
536	20240223	094900	10235240	4105	4105	4105	4105	10
537	20240223	094800	10194190	4100	4100	4100	4100	94
538	20240223	094700	9808790	4090	4090	4090	4090	41
539	20240223	094600	9641100	4090	4090	4090	4090	0
540	20240223	094500	9641100	4090	4090	4090	4090	0
541	20240223	094400	9641100	4090	4090	4090	4090	0
542	20240223	094300	9641100	4090	4090	4090	4090	125
543	20240223	094200	9129850	4090	4095	4095	4090	200
544	20240223	094100	8311745	4100	4100	4100	4100	0
545	20240223	094000	8311745	4100	4100	4100	4100	2
546	20240223	093900	8303545	4105	4105	4105	4105	4
547	20240223	093800	8287125	4110	4110	4110	4110	0
548	20240223	093700	8287125	4110	4110	4110	4110	0
549	20240223	093600	8287125	4110	4110	4110	4110	0
550	20240223	093500	8287125	4110	4110	4110	4110	0
551	20240223	093400	8287125	4110	4110	4110	4110	0
552	20240223	093300	8287125	4110	4110	4110	4110	0
553	20240223	093200	8287125	4110	4110	4110	4110	0
554	20240223	093100	8287125	4110	4110	4110	4110	0
555	20240223	093000	8287125	4110	4110	4110	4110	0
556	20240223	092900	8287125	4110	4100	4110	4100	5
557	20240223	092800	8266605	4090	4090	4090	4090	0
558	20240223	092700	8266605	4090	4090	4090	4090	0
559	20240223	092600	8266605	4090	4100	4100	4090	52
560	20240223	092500	8053915	4110	4110	4110	4110	1
561	20240223	092400	8049805	4110	4110	4110	4110	1
562	20240223	092300	8045695	4090	4090	4090	4090	0
563	20240223	092200	8045695	4090	4105	4105	4090	9
564	20240223	092100	8008825	4110	4110	4110	4110	0
565	20240223	092000	8008825	4110	4110	4110	4110	0
566	20240223	091900	8008825	4110	4110	4110	4110	0
567	20240223	091800	8008825	4110	4110	4110	4110	40
568	20240223	091700	7844425	4110	4110	4110	4110	0
569	20240223	091600	7844425	4110	4110	4110	4110	0
570	20240223	091500	7844425	4110	4105	4110	4105	8
571	20240223	091400	7811580	4110	4105	4110	4105	101
572	20240223	091300	7396970	4110	4105	4110	4105	3
573	20240223	091200	7384650	4110	4110	4110	4110	4
574	20240223	091100	7368210	4110	4105	4110	4105	38
575	20240223	091000	7212210	4110	4105	4110	4105	18
576	20240223	090900	7138310	4110	4110	4110	4105	1002
577	20240223	090800	3022590	4110	4105	4110	4105	497
578	20240223	090700	979925	4105	4105	4105	4105	6
579	20240223	090600	955295	4105	4105	4105	4105	97
580	20240223	090500	557110	4105	4105	4105	4105	52
581	20240223	090400	343650	4105	4105	4105	4105	1
582	20240223	090300	339545	4110	4110	4110	4110	0
583	20240223	090200	339545	4110	4100	4110	4100	11
584	20240223	090100	294400	4105	4090	4105	4090	15
585	20240223	090000	232845	4085	4085	4085	4085	57