KissMeData/101240/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	195900	60606705	4985	4985	4985	4985	172
3	20240221	195800	60606705	4985	4985	4985	4985	0
4	20240221	195700	60606705	4985	4985	4985	4985	0
5	20240221	195600	60606705	4985	4985	4985	4985	0
6	20240221	195500	60606705	4985	4985	4985	4985	0
7	20240221	195400	60606705	4985	4985	4985	4985	0
8	20240221	195300	60606705	4985	4985	4985	4985	0
9	20240221	195200	60606705	4985	4985	4985	4985	0
10	20240221	195100	60606705	4985	4985	4985	4985	0
11	20240221	195000	60606705	4985	4985	4985	4985	0
12	20240221	194900	60606705	4985	4985	4985	4985	0
13	20240221	194800	60606705	4985	4985	4985	4985	0
14	20240221	194700	60606705	4985	4985	4985	4985	0
15	20240221	194600	60606705	4985	4985	4985	4985	0
16	20240221	194500	60606705	4985	4985	4985	4985	0
17	20240221	194400	60606705	4985	4985	4985	4985	0
18	20240221	194300	60606705	4985	4985	4985	4985	0
19	20240221	194200	60606705	4985	4985	4985	4985	0
20	20240221	194100	60606705	4985	4985	4985	4985	0
21	20240221	194000	60606705	4985	4985	4985	4985	0
22	20240221	193900	60606705	4985	4985	4985	4985	0
23	20240221	193800	60606705	4985	4985	4985	4985	0
24	20240221	193700	60606705	4985	4985	4985	4985	0
25	20240221	193600	60606705	4985	4985	4985	4985	0
26	20240221	193500	60606705	4985	4985	4985	4985	0
27	20240221	193400	60606705	4985	4985	4985	4985	0
28	20240221	193300	60606705	4985	4985	4985	4985	0
29	20240221	193200	60606705	4985	4985	4985	4985	0
30	20240221	193100	60606705	4985	4985	4985	4985	0
31	20240221	193000	60606705	4985	4985	4985	4985	0
32	20240221	192900	60606705	4985	4985	4985	4985	172
33	20240221	192800	60606705	4985	4985	4985	4985	0
34	20240221	192700	60606705	4985	4985	4985	4985	0
35	20240221	192600	60606705	4985	4985	4985	4985	0
36	20240221	192500	60606705	4985	4985	4985	4985	0
37	20240221	192400	60606705	4985	4985	4985	4985	0
38	20240221	192300	60606705	4985	4985	4985	4985	0
39	20240221	192200	60606705	4985	4985	4985	4985	0
40	20240221	192100	60606705	4985	4985	4985	4985	0
41	20240221	192000	60606705	4985	4985	4985	4985	0
42	20240221	191900	60606705	4985	4985	4985	4985	0
43	20240221	191800	60606705	4985	4985	4985	4985	0
44	20240221	191700	60606705	4985	4985	4985	4985	0
45	20240221	191600	60606705	4985	4985	4985	4985	0
46	20240221	191500	60606705	4985	4985	4985	4985	0
47	20240221	191400	60606705	4985	4985	4985	4985	0
48	20240221	191300	60606705	4985	4985	4985	4985	0
49	20240221	191200	60606705	4985	4985	4985	4985	0
50	20240221	191100	60606705	4985	4985	4985	4985	0
51	20240221	191000	60606705	4985	4985	4985	4985	0
52	20240221	190900	60606705	4985	4985	4985	4985	0
53	20240221	190800	60606705	4985	4985	4985	4985	0
54	20240221	190700	60606705	4985	4985	4985	4985	0
55	20240221	190600	60606705	4985	4985	4985	4985	0
56	20240221	190500	60606705	4985	4985	4985	4985	0
57	20240221	190400	60606705	4985	4985	4985	4985	0
58	20240221	190300	60606705	4985	4985	4985	4985	0
59	20240221	190200	60606705	4985	4985	4985	4985	0
60	20240221	190100	60606705	4985	4985	4985	4985	0
61	20240221	190000	60606705	4985	4985	4985	4985	0
62	20240221	185900	60606705	4985	4985	4985	4985	172
63	20240221	185800	60606705	4985	4985	4985	4985	0
64	20240221	185700	60606705	4985	4985	4985	4985	0
65	20240221	185600	60606705	4985	4985	4985	4985	0
66	20240221	185500	60606705	4985	4985	4985	4985	0
67	20240221	185400	60606705	4985	4985	4985	4985	0
68	20240221	185300	60606705	4985	4985	4985	4985	0
69	20240221	185200	60606705	4985	4985	4985	4985	0
70	20240221	185100	60606705	4985	4985	4985	4985	0
71	20240221	185000	60606705	4985	4985	4985	4985	0
72	20240221	184900	60606705	4985	4985	4985	4985	0
73	20240221	184800	60606705	4985	4985	4985	4985	0
74	20240221	184700	60606705	4985	4985	4985	4985	0
75	20240221	184600	60606705	4985	4985	4985	4985	0
76	20240221	184500	60606705	4985	4985	4985	4985	0
77	20240221	184400	60606705	4985	4985	4985	4985	0
78	20240221	184300	60606705	4985	4985	4985	4985	0
79	20240221	184200	60606705	4985	4985	4985	4985	0
80	20240221	184100	60606705	4985	4985	4985	4985	0
81	20240221	184000	60606705	4985	4985	4985	4985	0
82	20240221	183900	60606705	4985	4985	4985	4985	0
83	20240221	183800	60606705	4985	4985	4985	4985	0
84	20240221	183700	60606705	4985	4985	4985	4985	0
85	20240221	183600	60606705	4985	4985	4985	4985	0
86	20240221	183500	60606705	4985	4985	4985	4985	0
87	20240221	183400	60606705	4985	4985	4985	4985	0
88	20240221	183300	60606705	4985	4985	4985	4985	0
89	20240221	183200	60606705	4985	4985	4985	4985	0
90	20240221	183100	60606705	4985	4985	4985	4985	0
91	20240221	183000	60606705	4985	4985	4985	4985	0
92	20240221	182900	60606705	4985	4985	4985	4985	172
93	20240221	182800	60606705	4985	4985	4985	4985	0
94	20240221	182700	60606705	4985	4985	4985	4985	0
95	20240221	182600	60606705	4985	4985	4985	4985	0
96	20240221	182500	60606705	4985	4985	4985	4985	0
97	20240221	182400	60606705	4985	4985	4985	4985	0
98	20240221	182300	60606705	4985	4985	4985	4985	0
99	20240221	182200	60606705	4985	4985	4985	4985	0
100	20240221	182100	60606705	4985	4985	4985	4985	0
101	20240221	182000	60606705	4985	4985	4985	4985	0
102	20240221	181900	60606705	4985	4985	4985	4985	0
103	20240221	181800	60606705	4985	4985	4985	4985	0
104	20240221	181700	60606705	4985	4985	4985	4985	0
105	20240221	181600	60606705	4985	4985	4985	4985	0
106	20240221	181500	60606705	4985	4985	4985	4985	0
107	20240221	181400	60606705	4985	4985	4985	4985	0
108	20240221	181300	60606705	4985	4985	4985	4985	0
109	20240221	181200	60606705	4985	4985	4985	4985	0
110	20240221	181100	60606705	4985	4985	4985	4985	0
111	20240221	181000	60606705	4985	4985	4985	4985	0
112	20240221	180900	60606705	4985	4985	4985	4985	0
113	20240221	180800	60606705	4985	4985	4985	4985	0
114	20240221	180700	60606705	4985	4985	4985	4985	0
115	20240221	180600	60606705	4985	4985	4985	4985	0
116	20240221	180500	60606705	4985	4985	4985	4985	0
117	20240221	180400	60606705	4985	4985	4985	4985	0
118	20240221	180300	60606705	4985	4985	4985	4985	0
119	20240221	180200	60606705	4985	4985	4985	4985	0
120	20240221	180100	60606705	4985	4985	4985	4985	0
121	20240221	180000	60606705	4985	4985	4985	4985	0
122	20240221	175900	60606705	4985	4985	4985	4985	172
123	20240221	175800	60606705	4985	4985	4985	4985	0
124	20240221	175700	60606705	4985	4985	4985	4985	0
125	20240221	175600	60606705	4985	4985	4985	4985	0
126	20240221	175500	60606705	4985	4985	4985	4985	0
127	20240221	175400	60606705	4985	4985	4985	4985	0
128	20240221	175300	60606705	4985	4985	4985	4985	0
129	20240221	175200	60606705	4985	4985	4985	4985	0
130	20240221	175100	60606705	4985	4985	4985	4985	0
131	20240221	175000	60606705	4985	4985	4985	4985	0
132	20240221	174900	60606705	4985	4985	4985	4985	0
133	20240221	174800	60606705	4985	4985	4985	4985	0
134	20240221	174700	60606705	4985	4985	4985	4985	0
135	20240221	174600	60606705	4985	4985	4985	4985	0
136	20240221	174500	60606705	4985	4985	4985	4985	0
137	20240221	174400	60606705	4985	4985	4985	4985	0
138	20240221	174300	60606705	4985	4985	4985	4985	0
139	20240221	174200	60606705	4985	4985	4985	4985	0
140	20240221	174100	60606705	4985	4985	4985	4985	0
141	20240221	174000	60606705	4985	4985	4985	4985	0
142	20240221	173900	60606705	4985	4985	4985	4985	0
143	20240221	173800	60606705	4985	4985	4985	4985	0
144	20240221	173700	60606705	4985	4985	4985	4985	0
145	20240221	173600	60606705	4985	4985	4985	4985	0
146	20240221	173500	60606705	4985	4985	4985	4985	0
147	20240221	173400	60606705	4985	4985	4985	4985	0
148	20240221	173300	60606705	4985	4985	4985	4985	0
149	20240221	173200	60606705	4985	4985	4985	4985	0
150	20240221	173100	60606705	4985	4985	4985	4985	0
151	20240221	173000	60606705	4985	4985	4985	4985	0
152	20240221	172900	60606705	4985	4985	4985	4985	172
153	20240221	172800	60606705	4985	4985	4985	4985	0
154	20240221	172700	60606705	4985	4985	4985	4985	0
155	20240221	172600	60606705	4985	4985	4985	4985	0
156	20240221	172500	60606705	4985	4985	4985	4985	0
157	20240221	172400	60606705	4985	4985	4985	4985	0
158	20240221	172300	60606705	4985	4985	4985	4985	0
159	20240221	172200	60606705	4985	4985	4985	4985	0
160	20240221	172100	60606705	4985	4985	4985	4985	0
161	20240221	172000	60606705	4985	4985	4985	4985	0
162	20240221	171900	60606705	4985	4985	4985	4985	0
163	20240221	171800	60606705	4985	4985	4985	4985	0
164	20240221	171700	60606705	4985	4985	4985	4985	0
165	20240221	171600	60606705	4985	4985	4985	4985	0
166	20240221	171500	60606705	4985	4985	4985	4985	0
167	20240221	171400	60606705	4985	4985	4985	4985	0
168	20240221	171300	60606705	4985	4985	4985	4985	0
169	20240221	171200	60606705	4985	4985	4985	4985	0
170	20240221	171100	60606705	4985	4985	4985	4985	0
171	20240221	171000	60606705	4985	4985	4985	4985	0
172	20240221	170900	60606705	4985	4985	4985	4985	0
173	20240221	170800	60606705	4985	4985	4985	4985	0
174	20240221	170700	60606705	4985	4985	4985	4985	0
175	20240221	170600	60606705	4985	4985	4985	4985	0
176	20240221	170500	60606705	4985	4985	4985	4985	0
177	20240221	170400	60606705	4985	4985	4985	4985	0
178	20240221	170300	60606705	4985	4985	4985	4985	0
179	20240221	170200	60606705	4985	4985	4985	4985	0
180	20240221	170100	60606705	4985	4985	4985	4985	0
181	20240221	170000	60606705	4985	4985	4985	4985	0
182	20240221	165900	60606705	4985	4985	4985	4985	172
183	20240221	165800	60606705	4985	4985	4985	4985	0
184	20240221	165700	60606705	4985	4985	4985	4985	0
185	20240221	165600	60606705	4985	4985	4985	4985	0
186	20240221	165500	60606705	4985	4985	4985	4985	0
187	20240221	165400	60606705	4985	4985	4985	4985	0
188	20240221	165300	60606705	4985	4985	4985	4985	0
189	20240221	165200	60606705	4985	4985	4985	4985	0
190	20240221	165100	60606705	4985	4985	4985	4985	0
191	20240221	165000	60606705	4985	4985	4985	4985	0
192	20240221	164900	60606705	4985	4985	4985	4985	0
193	20240221	164800	60606705	4985	4985	4985	4985	0
194	20240221	164700	60606705	4985	4985	4985	4985	0
195	20240221	164600	60606705	4985	4985	4985	4985	0
196	20240221	164500	60606705	4985	4985	4985	4985	0
197	20240221	164400	60606705	4985	4985	4985	4985	0
198	20240221	164300	60606705	4985	4985	4985	4985	0
199	20240221	164200	60606705	4985	4985	4985	4985	0
200	20240221	164100	60606705	4985	4985	4985	4985	0
201	20240221	164000	60606705	4985	4985	4985	4985	0
202	20240221	163900	60606705	4985	4985	4985	4985	0
203	20240221	163800	60606705	4985	4985	4985	4985	0
204	20240221	163700	60606705	4985	4985	4985	4985	0
205	20240221	163600	60606705	4985	4985	4985	4985	0
206	20240221	163500	60606705	4985	4985	4985	4985	0
207	20240221	163400	60606705	4985	4985	4985	4985	0
208	20240221	163300	60606705	4985	4985	4985	4985	0
209	20240221	163200	60606705	4985	4985	4985	4985	0
210	20240221	163100	60606705	4985	4985	4985	4985	0
211	20240221	163000	60606705	4985	4985	4985	4985	0
212	20240221	162900	60606705	4985	4985	4985	4985	172
213	20240221	162800	60606705	4985	4985	4985	4985	0
214	20240221	162700	60606705	4985	4985	4985	4985	0
215	20240221	162600	60606705	4985	4985	4985	4985	0
216	20240221	162500	60606705	4985	4985	4985	4985	0
217	20240221	162400	60606705	4985	4985	4985	4985	0
218	20240221	162300	60606705	4985	4985	4985	4985	0
219	20240221	162200	60606705	4985	4985	4985	4985	0
220	20240221	162100	60606705	4985	4985	4985	4985	0
221	20240221	162000	60606705	4985	4985	4985	4985	0
222	20240221	161900	60606705	4985	4985	4985	4985	0
223	20240221	161800	60606705	4985	4985	4985	4985	0
224	20240221	161700	60606705	4985	4985	4985	4985	0
225	20240221	161600	60606705	4985	4985	4985	4985	0
226	20240221	161500	60606705	4985	4985	4985	4985	0
227	20240221	161400	60606705	4985	4985	4985	4985	0
228	20240221	161300	60606705	4985	4985	4985	4985	0
229	20240221	161200	60606705	4985	4985	4985	4985	0
230	20240221	161100	60606705	4985	4985	4985	4985	0
231	20240221	161000	60606705	4985	4985	4985	4985	0
232	20240221	160900	60606705	4985	4985	4985	4985	0
233	20240221	160800	60606705	4985	4985	4985	4985	0
234	20240221	160700	60606705	4985	4985	4985	4985	0
235	20240221	160600	60606705	4985	4985	4985	4985	0
236	20240221	160500	60606705	4985	4985	4985	4985	0
237	20240221	160400	60606705	4985	4985	4985	4985	0
238	20240221	160300	60606705	4985	4985	4985	4985	0
239	20240221	160200	60606705	4985	4985	4985	4985	0
240	20240221	160100	60606705	4985	4985	4985	4985	0
241	20240221	160000	60606705	4985	4985	4985	4985	0
242	20240221	155900	60606705	4985	4985	4985	4985	172
243	20240221	155800	60606705	4985	4985	4985	4985	0
244	20240221	155700	60606705	4985	4985	4985	4985	0
245	20240221	155600	60606705	4985	4985	4985	4985	0
246	20240221	155500	60606705	4985	4985	4985	4985	0
247	20240221	155400	60606705	4985	4985	4985	4985	0
248	20240221	155300	60606705	4985	4985	4985	4985	0
249	20240221	155200	60606705	4985	4985	4985	4985	0
250	20240221	155100	60606705	4985	4985	4985	4985	0
251	20240221	155000	60606705	4985	4985	4985	4985	0
252	20240221	154900	60606705	4985	4985	4985	4985	0
253	20240221	154800	60606705	4985	4985	4985	4985	0
254	20240221	154700	60606705	4985	4985	4985	4985	0
255	20240221	154600	60606705	4985	4985	4985	4985	0
256	20240221	154500	60606705	4985	4985	4985	4985	0
257	20240221	154400	60606705	4985	4985	4985	4985	0
258	20240221	154300	60606705	4985	4985	4985	4985	0
259	20240221	154200	60606705	4985	4985	4985	4985	0
260	20240221	154100	60606705	4985	4985	4985	4985	0
261	20240221	154000	60606705	4985	4985	4985	4985	0
262	20240221	153900	60606705	4985	4985	4985	4985	0
263	20240221	153800	60606705	4985	4985	4985	4985	0
264	20240221	153700	60606705	4985	4985	4985	4985	0
265	20240221	153600	60606705	4985	4985	4985	4985	0
266	20240221	153500	60606705	4985	4985	4985	4985	0
267	20240221	153400	60606705	4985	4985	4985	4985	0
268	20240221	153300	60606705	4985	4985	4985	4985	0
269	20240221	153200	60606705	4985	4985	4985	4985	0
270	20240221	153100	60606705	4985	4985	4985	4985	0
271	20240221	153000	60606705	4985	4985	4985	4985	172
272	20240221	152900	59749285	4960	4960	4960	4960	0
273	20240221	152800	59749285	4960	4960	4960	4960	0
274	20240221	152700	59749285	4960	4960	4960	4960	0
275	20240221	152600	59749285	4960	4960	4960	4960	0
276	20240221	152500	59749285	4960	4960	4960	4960	0
277	20240221	152400	59749285	4960	4960	4960	4960	0
278	20240221	152300	59749285	4960	4960	4960	4960	0
279	20240221	152200	59749285	4960	4960	4960	4960	0
280	20240221	152100	59749285	4960	4960	4960	4960	0
281	20240221	152000	59749285	4960	4960	4960	4960	0
282	20240221	151900	59749285	4960	4960	4960	4960	0
283	20240221	151800	59749285	4960	4960	4960	4960	1
284	20240221	151700	59744325	4990	4990	4990	4990	94
285	20240221	151600	59275265	4990	4990	4990	4990	0
286	20240221	151500	59275265	4990	4990	4990	4990	0
287	20240221	151400	59275265	4990	4990	4990	4990	0
288	20240221	151300	59275265	4990	4990	4990	4990	0
289	20240221	151200	59275265	4990	4965	4990	4965	60
290	20240221	151100	58977340	4965	4960	4965	4960	241
291	20240221	151000	57781775	4990	4990	4990	4990	0
292	20240221	150900	57781775	4990	4960	4990	4955	2002
293	20240221	150800	47861650	4960	4960	4960	4960	10
294	20240221	150700	47812050	4960	4975	4975	4960	539
295	20240221	150600	45138140	4990	4990	4990	4990	0
296	20240221	150500	45138140	4990	4990	4990	4990	0
297	20240221	150400	45138140	4990	4990	4990	4990	0
298	20240221	150300	45138140	4990	4990	4990	4990	0
299	20240221	150200	45138140	4990	4985	4990	4985	227
300	20240221	150100	44005505	4985	4985	4985	4985	0
301	20240221	150000	44005505	4985	4985	4985	4985	0
302	20240221	145900	44005505	4985	4985	4985	4985	0
303	20240221	145800	44005505	4985	4970	4985	4970	69
304	20240221	145700	43661570	4990	4980	4990	4980	42
305	20240221	145600	43452100	4990	4990	4990	4990	0
306	20240221	145500	43452100	4990	4990	4990	4990	0
307	20240221	145400	43452100	4990	4990	4990	4990	0
308	20240221	145300	43452100	4990	4990	4990	4990	0
309	20240221	145200	43452100	4990	4990	4990	4990	0
310	20240221	145100	43452100	4990	4990	4990	4990	0
311	20240221	145000	43452100	4990	4990	4990	4990	0
312	20240221	144900	43452100	4990	4990	4990	4990	0
313	20240221	144800	43452100	4990	4990	4990	4990	0
314	20240221	144700	43452100	4990	4990	4990	4990	1
315	20240221	144600	43447110	4965	4965	4965	4965	220
316	20240221	144500	42354810	4995	4980	4995	4980	11
317	20240221	144400	42300015	4980	4980	4980	4980	0
318	20240221	144300	42300015	4980	4980	4980	4980	2
319	20240221	144200	42290055	4995	4995	4995	4995	0
320	20240221	144100	42290055	4995	4995	4995	4995	0
321	20240221	144000	42290055	4995	4995	4995	4995	0
322	20240221	143900	42290055	4995	4995	4995	4995	0
323	20240221	143800	42290055	4995	4995	4995	4995	0
324	20240221	143700	42290055	4995	4995	4995	4995	1
325	20240221	143600	42285060	4995	4995	4995	4995	0
326	20240221	143500	42285060	4995	4995	4995	4995	0
327	20240221	143400	42285060	4995	4995	4995	4995	5
328	20240221	143300	42260085	5000	5000	5000	5000	0
329	20240221	143200	42260085	5000	5000	5000	5000	145
330	20240221	143100	41535085	5000	4995	5000	4995	5
331	20240221	143000	41510100	5000	5000	5000	5000	0
332	20240221	142900	41510100	5000	4995	5000	4995	3
333	20240221	142800	41495110	5000	5000	5000	5000	66
334	20240221	142700	41165110	5000	5000	5000	5000	0
335	20240221	142600	41165110	5000	4995	5000	4995	5
336	20240221	142500	41140130	4975	4975	4975	4975	0
337	20240221	142400	41140130	4975	4975	4975	4975	100
338	20240221	142300	40642630	5000	5000	5000	5000	1
339	20240221	142200	40637630	4985	4985	4985	4985	0
340	20240221	142100	40637630	4985	4985	4985	4985	0
341	20240221	142000	40637630	4985	4985	4985	4985	0
342	20240221	141900	40637630	4985	4985	4985	4985	20
343	20240221	141800	40537930	4990	4990	4990	4990	0
344	20240221	141700	40537930	4990	4990	4990	4990	0
345	20240221	141600	40537930	4990	4990	4990	4990	0
346	20240221	141500	40537930	4990	4990	4990	4990	0
347	20240221	141400	40537930	4990	4990	4990	4990	61
348	20240221	141300	40233540	4990	4990	4990	4970	404
349	20240221	141200	38224985	4975	4975	4975	4975	8
350	20240221	141100	38185185	4980	4980	4980	4980	35
351	20240221	141000	38010885	4990	4990	4990	4990	0
352	20240221	140900	38010885	4990	4990	4990	4990	0
353	20240221	140800	38010885	4990	4990	4990	4990	0
354	20240221	140700	38010885	4990	4990	4990	4990	0
355	20240221	140600	38010885	4990	4990	4990	4990	12
356	20240221	140500	37951005	4990	4990	4990	4990	0
357	20240221	140400	37951005	4990	4990	4990	4990	0
358	20240221	140300	37951005	4990	4990	4990	4990	5
359	20240221	140200	37926055	4990	4990	4990	4990	0
360	20240221	140100	37926055	4990	5000	5000	4990	185
361	20240221	140000	37002885	5000	5000	5000	5000	2
362	20240221	135900	36992885	5010	5010	5010	5010	0
363	20240221	135800	36992885	5010	5010	5010	5010	66
364	20240221	135700	36662225	5010	5010	5010	5010	0
365	20240221	135600	36662225	5010	5010	5010	5010	0
366	20240221	135500	36662225	5010	5010	5010	5010	0
367	20240221	135400	36662225	5010	5010	5010	5010	1
368	20240221	135300	36657215	5010	5010	5010	5010	1
369	20240221	135200	36652205	5000	5000	5000	5000	0
370	20240221	135100	36652205	5000	5000	5000	5000	99
371	20240221	135000	36157205	5000	5000	5000	5000	0
372	20240221	134900	36157205	5000	5000	5000	5000	1
373	20240221	134800	36152205	5010	5010	5010	5010	1
374	20240221	134700	36147195	5000	5000	5000	5000	72
375	20240221	134600	35787195	5000	5000	5000	5000	0
376	20240221	134500	35787195	5000	5000	5000	5000	0
377	20240221	134400	35787195	5000	5000	5000	5000	20
378	20240221	134300	35687195	5010	5010	5010	5010	0
379	20240221	134200	35687195	5010	5010	5010	5010	1
380	20240221	134100	35682185	5010	5010	5010	5010	0
381	20240221	134000	35682185	5010	5000	5010	5000	12
382	20240221	133900	35622175	5000	5000	5000	5000	6
383	20240221	133800	35592175	5000	5000	5000	5000	300
384	20240221	133700	34092175	5000	5000	5000	5000	10
385	20240221	133600	34042175	5000	5000	5000	5000	21
386	20240221	133500	33937175	5000	5000	5000	5000	20
387	20240221	133400	33837175	5000	5000	5000	5000	0
388	20240221	133300	33837175	5000	5000	5000	5000	0
389	20240221	133200	33837175	5000	5000	5000	5000	0
390	20240221	133100	33837175	5000	5000	5000	5000	0
391	20240221	133000	33837175	5000	5000	5000	5000	1
392	20240221	132900	33832175	5000	4990	5000	4990	2
393	20240221	132800	33822185	4990	4990	4990	4990	0
394	20240221	132700	33822185	4990	4990	4990	4990	0
395	20240221	132600	33822185	4990	4990	4990	4990	0
396	20240221	132500	33822185	4990	4990	4990	4990	0
397	20240221	132400	33822185	4990	4990	4990	4990	1
398	20240221	132300	33817195	4965	4965	4965	4965	0
399	20240221	132200	33817195	4965	4985	4985	4965	15
400	20240221	132100	33742670	4990	4990	4990	4990	26
401	20240221	132000	33612930	4990	4990	4990	4990	1
402	20240221	131900	33607940	4995	4995	4995	4995	1
403	20240221	131800	33602945	5000	5000	5000	5000	1
404	20240221	131700	33597945	5000	5000	5000	5000	0
405	20240221	131600	33597945	5000	5000	5000	5000	0
406	20240221	131500	33597945	5000	5010	5010	5000	13
407	20240221	131400	33532825	5020	5020	5020	5020	0
408	20240221	131300	33532825	5020	5020	5020	5020	0
409	20240221	131200	33532825	5020	5010	5020	5010	19
410	20240221	131100	33437615	5010	5000	5010	5000	18
411	20240221	131000	33347605	4965	4965	4965	4965	5
412	20240221	130900	33322780	5000	5000	5000	5000	0
413	20240221	130800	33322780	5000	5000	5000	5000	206
414	20240221	130700	32292780	5000	5000	5000	5000	0
415	20240221	130600	32292780	5000	5000	5000	5000	1
416	20240221	130500	32287780	5000	5000	5000	5000	0
417	20240221	130400	32287780	5000	5000	5000	5000	0
418	20240221	130300	32287780	5000	5000	5000	5000	0
419	20240221	130200	32287780	5000	4995	5000	4995	10
420	20240221	130100	32237825	4990	4990	4990	4990	0
421	20240221	130000	32237825	4990	4990	4990	4990	1
422	20240221	125900	32232835	4965	4965	4965	4965	0
423	20240221	125800	32232835	4965	4965	4965	4965	0
424	20240221	125700	32232835	4965	4965	4965	4965	0
425	20240221	125600	32232835	4965	4990	4990	4965	178
426	20240221	125500	31344695	4990	4990	4990	4990	0
427	20240221	125400	31344695	4990	4990	4990	4990	1
428	20240221	125300	31339705	4990	4990	4990	4990	0
429	20240221	125200	31339705	4990	4990	4990	4990	0
430	20240221	125100	31339705	4990	4990	4990	4990	0
431	20240221	125000	31339705	4990	4990	4990	4990	0
432	20240221	124900	31339705	4990	4990	4990	4990	0
433	20240221	124800	31339705	4990	4990	4990	4990	1
434	20240221	124700	31334715	4990	4990	4990	4990	0
435	20240221	124600	31334715	4990	4990	4990	4990	0
436	20240221	124500	31334715	4990	4990	4990	4990	0
437	20240221	124400	31334715	4990	4990	4990	4990	2
438	20240221	124300	31324735	4995	4995	4995	4995	0
439	20240221	124200	31324735	4995	4995	4995	4995	1
440	20240221	124100	31319740	4995	4995	4995	4995	3
441	20240221	124000	31304755	4995	4995	4995	4995	0
442	20240221	123900	31304755	4995	4995	4995	4995	0
443	20240221	123800	31304755	4995	4995	4995	4995	0
444	20240221	123700	31304755	4995	4995	4995	4995	10
445	20240221	123600	31254805	4995	4995	4995	4995	1
446	20240221	123500	31249810	4995	4995	4995	4995	0
447	20240221	123400	31249810	4995	4995	4995	4995	0
448	20240221	123300	31249810	4995	4995	4995	4995	0
449	20240221	123200	31249810	4995	4995	4995	4995	0
450	20240221	123100	31249810	4995	4995	4995	4995	0
451	20240221	123000	31249810	4995	4960	4995	4960	3
452	20240221	122900	31234895	4960	4960	4960	4960	3
453	20240221	122800	31220015	4995	4995	4995	4995	167
454	20240221	122700	30385850	4995	4995	4995	4995	0
455	20240221	122600	30385850	4995	4995	4995	4995	0
456	20240221	122500	30385850	4995	4995	4995	4995	4
457	20240221	122400	30365870	4995	4995	4995	4995	0
458	20240221	122300	30365870	4995	4995	4995	4995	0
459	20240221	122200	30365870	4995	4995	4995	4995	3
460	20240221	122100	30350885	4995	4995	4995	4995	0
461	20240221	122000	30350885	4995	4995	4995	4995	0
462	20240221	121900	30350885	4995	4995	4995	4995	0
463	20240221	121800	30350885	4995	4995	4995	4995	0
464	20240221	121700	30350885	4995	4995	4995	4995	1
465	20240221	121600	30345890	4965	4965	4965	4965	150
466	20240221	121500	29601140	4970	4970	4970	4970	103
467	20240221	121400	29089230	5000	5000	5000	5000	0
468	20240221	121300	29089230	5000	5000	5000	5000	0
469	20240221	121200	29089230	5000	5000	5000	5000	0
470	20240221	121100	29089230	5000	5000	5000	5000	0
471	20240221	121000	29089230	5000	5000	5000	5000	0
472	20240221	120900	29089230	5000	5000	5000	5000	0
473	20240221	120800	29089230	5000	5000	5000	5000	0
474	20240221	120700	29089230	5000	5000	5000	5000	0
475	20240221	120600	29089230	5000	5000	5000	5000	0
476	20240221	120500	29089230	5000	5000	5000	5000	102
477	20240221	120400	28579230	5000	5000	5000	5000	0
478	20240221	120300	28579230	5000	4995	5000	4995	10
479	20240221	120200	28529265	4995	4995	4995	4995	0
480	20240221	120100	28529265	4995	4995	4995	4995	0
481	20240221	120000	28529265	4995	4995	4995	4995	22
482	20240221	115900	28419375	4970	4970	4970	4970	112
483	20240221	115800	27862735	4995	4995	4995	4995	0
484	20240221	115700	27862735	4995	4995	4995	4995	0
485	20240221	115600	27862735	4995	4995	4995	4995	1
486	20240221	115500	27857740	5000	5000	5000	5000	2
487	20240221	115400	27847740	5000	5000	5000	5000	0
488	20240221	115300	27847740	5000	5000	5000	5000	0
489	20240221	115200	27847740	5000	5000	5000	5000	0
490	20240221	115100	27847740	5000	5000	5000	5000	0
491	20240221	115000	27847740	5000	5000	5000	5000	0
492	20240221	114900	27847740	5000	5000	5000	5000	31
493	20240221	114800	27692740	4995	4995	4995	4995	46
494	20240221	114700	27462970	4995	4995	4995	4995	0
495	20240221	114600	27462970	4995	4995	4995	4995	0
496	20240221	114500	27462970	4995	4995	4995	4995	0
497	20240221	114400	27462970	4995	4995	4995	4995	3
498	20240221	114300	27447985	4995	4995	4995	4995	0
499	20240221	114200	27447985	4995	4995	4995	4995	0
500	20240221	114100	27447985	4995	4995	4995	4995	0
501	20240221	114000	27447985	4995	4995	4995	4995	0
502	20240221	113900	27447985	4995	4995	4995	4995	0
503	20240221	113800	27447985	4995	4995	4995	4995	0
504	20240221	113700	27447985	4995	4995	4995	4995	0
505	20240221	113600	27447985	4995	4995	4995	4995	0
506	20240221	113500	27447985	4995	4995	4995	4995	0
507	20240221	113400	27447985	4995	4995	4995	4995	0
508	20240221	113300	27447985	4995	4995	4995	4995	0
509	20240221	113200	27447985	4995	4995	4995	4995	23
510	20240221	113100	27333100	5000	5000	5000	5000	0
511	20240221	113000	27333100	5000	5000	5000	5000	0
512	20240221	112900	27333100	5000	5000	5000	5000	0
513	20240221	112800	27333100	5000	5000	5000	5000	0
514	20240221	112700	27333100	5000	5000	5000	5000	0
515	20240221	112600	27333100	5000	5000	5000	5000	0
516	20240221	112500	27333100	5000	5000	5000	5000	3
517	20240221	112400	27318100	5000	5000	5000	5000	0
518	20240221	112300	27318100	5000	5000	5000	5000	0
519	20240221	112200	27318100	5000	4990	5000	4990	114
520	20240221	112100	26748970	4990	4990	4990	4990	20
521	20240221	112000	26649170	4990	4990	4990	4990	0
522	20240221	111900	26649170	4990	4990	4990	4990	131
523	20240221	111800	25995480	4990	4990	4990	4990	0
524	20240221	111700	25995480	4990	4990	4990	4990	0
525	20240221	111600	25995480	4990	4990	4990	4990	0
526	20240221	111500	25995480	4990	4990	4990	4990	0
527	20240221	111400	25995480	4990	4990	4990	4990	0
528	20240221	111300	25995480	4990	4990	4990	4990	0
529	20240221	111200	25995480	4990	4990	4990	4990	1
530	20240221	111100	25990490	4980	4980	4980	4980	0
531	20240221	111000	25990490	4980	4980	4980	4980	40
532	20240221	110900	25791290	4980	4980	4980	4980	0
533	20240221	110800	25791290	4980	4980	4980	4980	0
534	20240221	110700	25791290	4980	4980	4980	4980	0
535	20240221	110600	25791290	4980	4980	4980	4980	3
536	20240221	110500	25776350	4980	4980	4980	4980	0
537	20240221	110400	25776350	4980	4980	4980	4980	0
538	20240221	110300	25776350	4980	4980	4980	4980	0
539	20240221	110200	25776350	4980	4980	4980	4980	0
540	20240221	110100	25776350	4980	4980	4980	4980	0
541	20240221	110000	25776350	4980	4980	4980	4980	0
542	20240221	105900	25776350	4980	4980	4980	4980	1
543	20240221	105800	25771370	4980	4980	4980	4980	0
544	20240221	105700	25771370	4980	4980	4980	4980	0
545	20240221	105600	25771370	4980	4980	4980	4980	0
546	20240221	105500	25771370	4980	4980	4980	4980	0
547	20240221	105400	25771370	4980	4980	4980	4980	0
548	20240221	105300	25771370	4980	4980	4980	4980	0
549	20240221	105200	25771370	4980	4980	4980	4980	0
550	20240221	105100	25771370	4980	4980	4980	4980	0
551	20240221	105000	25771370	4980	4980	4980	4980	2
552	20240221	104900	25761410	4980	4980	4980	4980	0
553	20240221	104800	25761410	4980	4980	4980	4980	1
554	20240221	104700	25756430	4955	4980	4980	4955	250
555	20240221	104600	24517605	4980	4975	4980	4975	2
556	20240221	104500	24507650	4975	4975	4975	4975	0
557	20240221	104400	24507650	4975	4975	4975	4975	0
558	20240221	104300	24507650	4975	4975	4975	4975	0
559	20240221	104200	24507650	4975	4975	4975	4975	0
560	20240221	104100	24507650	4975	4975	4975	4975	0
561	20240221	104000	24507650	4975	4975	4975	4975	25
562	20240221	103900	24383275	4955	4965	4965	4955	250
563	20240221	103800	23142750	4965	4965	4965	4965	0
564	20240221	103700	23142750	4965	4975	4975	4965	208
565	20240221	103600	22109520	4965	4965	4965	4965	1
566	20240221	103500	22104555	4960	4960	4960	4960	0
567	20240221	103400	22104555	4960	4960	4960	4960	0
568	20240221	103300	22104555	4960	4960	4960	4960	1925
569	20240221	103200	12556555	4950	4950	4950	4950	1580
570	20240221	103100	4735555	4955	4955	4955	4955	20
571	20240221	103000	4636455	4960	4960	4960	4960	75
572	20240221	102900	4264455	4960	4965	4965	4960	110
573	20240221	102800	3718325	4975	4975	4975	4975	4
574	20240221	102700	3698425	4975	4975	4975	4975	0
575	20240221	102600	3698425	4975	4975	4975	4975	0
576	20240221	102500	3698425	4975	4975	4975	4975	1
577	20240221	102400	3693450	4965	4965	4965	4965	0
578	20240221	102300	3693450	4965	4965	4965	4965	0
579	20240221	102200	3693450	4965	4965	4965	4965	30
580	20240221	102100	3544500	4990	4990	4990	4990	0
581	20240221	102000	3544500	4990	4990	4990	4990	0
582	20240221	101900	3544500	4990	4990	4990	4990	0
583	20240221	101800	3544500	4990	4990	4990	4990	0
584	20240221	101700	3544500	4990	4990	4990	4990	0
585	20240221	101600	3544500	4990	4990	4990	4990	0
586	20240221	101500	3544500	4990	4990	4990	4990	0
587	20240221	101400	3544500	4990	4990	4990	4990	0
588	20240221	101300	3544500	4990	4990	4990	4990	0
589	20240221	101200	3544500	4990	4990	4990	4990	0
590	20240221	101100	3544500	4990	4990	4990	4990	0
591	20240221	101000	3544500	4990	4990	4990	4990	0
592	20240221	100900	3544500	4990	4990	4990	4990	4
593	20240221	100800	3524540	4990	4990	4990	4990	0
594	20240221	100700	3524540	4990	4990	4990	4990	0
595	20240221	100600	3524540	4990	4990	4990	4990	0
596	20240221	100500	3524540	4990	4990	4990	4990	0
597	20240221	100400	3524540	4990	4990	4990	4990	0
598	20240221	100300	3524540	4990	4990	4990	4990	0
599	20240221	100200	3524540	4990	4990	4990	4990	0
600	20240221	100100	3524540	4990	4990	4990	4990	0
601	20240221	100000	3524540	4990	4990	4990	4990	0
602	20240221	095900	3524540	4990	4990	4990	4990	0
603	20240221	095800	3524540	4990	4990	4990	4990	0
604	20240221	095700	3524540	4990	4990	4990	4990	0
605	20240221	095600	3524540	4990	4990	4990	4990	0
606	20240221	095500	3524540	4990	4990	4990	4990	0
607	20240221	095400	3524540	4990	4990	4990	4990	0
608	20240221	095300	3524540	4990	4990	4990	4990	0
609	20240221	095200	3524540	4990	4990	4990	4990	0
610	20240221	095100	3524540	4990	4990	4990	4990	0
611	20240221	095000	3524540	4990	4990	4990	4990	4
612	20240221	094900	3504580	4990	4990	4990	4990	0
613	20240221	094800	3504580	4990	4990	4990	4990	0
614	20240221	094700	3504580	4990	4990	4990	4990	0
615	20240221	094600	3504580	4990	4990	4990	4990	0
616	20240221	094500	3504580	4990	4990	4990	4990	0
617	20240221	094400	3504580	4990	4990	4990	4990	0
618	20240221	094300	3504580	4990	4990	4990	4990	0
619	20240221	094200	3504580	4990	4990	4990	4990	0
620	20240221	094100	3504580	4990	4990	4990	4990	0
621	20240221	094000	3504580	4990	4990	4990	4990	1
622	20240221	093900	3499590	4990	4990	4990	4990	10
623	20240221	093800	3449690	4990	4990	4990	4990	0
624	20240221	093700	3449690	4990	4990	4990	4990	0
625	20240221	093600	3449690	4990	4990	4990	4990	0
626	20240221	093500	3449690	4990	4990	4990	4990	0
627	20240221	093400	3449690	4990	4990	4990	4990	0
628	20240221	093300	3449690	4990	4990	4990	4990	0
629	20240221	093200	3449690	4990	4990	4990	4990	0
630	20240221	093100	3449690	4990	4990	4990	4990	0
631	20240221	093000	3449690	4990	4980	4990	4980	24
632	20240221	092900	3330060	4960	4960	4960	4960	0
633	20240221	092800	3330060	4960	4960	4960	4960	0
634	20240221	092700	3330060	4960	4960	4960	4960	100
635	20240221	092600	2834060	4965	4965	4965	4965	0
636	20240221	092500	2834060	4965	4965	4965	4965	10
637	20240221	092400	2784410	4960	4960	4960	4960	0
638	20240221	092300	2784410	4960	4960	4960	4960	0
639	20240221	092200	2784410	4960	4960	4960	4960	0
640	20240221	092100	2784410	4960	4960	4960	4960	280
641	20240221	092000	1395610	4990	4990	4990	4990	0
642	20240221	091900	1395610	4990	4990	4990	4990	5
643	20240221	091800	1370660	4990	4990	4990	4990	0
644	20240221	091700	1370660	4990	4990	4990	4990	0
645	20240221	091600	1370660	4990	4990	4990	4990	0
646	20240221	091500	1370660	4990	4990	4990	4990	0
647	20240221	091400	1370660	4990	4990	4990	4990	0
648	20240221	091300	1370660	4990	4990	4990	4990	0
649	20240221	091200	1370660	4990	4990	4990	4990	0
650	20240221	091100	1370660	4990	4990	4990	4990	0
651	20240221	091000	1370660	4990	4990	4990	4990	0
652	20240221	090900	1370660	4990	4990	4990	4990	0
653	20240221	090800	1370660	4990	4990	4990	4990	0
654	20240221	090700	1370660	4990	4990	4990	4990	0
655	20240221	090600	1370660	4990	4990	4990	4990	1
656	20240221	090500	1365670	4935	4935	4935	4935	0
657	20240221	090400	1365670	4935	4935	4935	4935	0
658	20240221	090300	1365670	4935	4935	4935	4935	0
659	20240221	090200	1365670	4935	4935	4935	4935	0
660	20240221	090100	1365670	4935	4980	4980	4935	70
661	20240221	090000	1019965	4985	5000	5000	4985	204