KissMeData/126880/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	201500	232518535	4990	4990	4990	4990	310
3	20240222	201400	232518535	4990	4990	4990	4990	0
4	20240222	201300	232518535	4990	4990	4990	4990	0
5	20240222	201200	232518535	4990	4990	4990	4990	0
6	20240222	201100	232518535	4990	4990	4990	4990	0
7	20240222	201000	232518535	4990	4990	4990	4990	0
8	20240222	200900	232518535	4990	4990	4990	4990	0
9	20240222	200800	232518535	4990	4990	4990	4990	0
10	20240222	200700	232518535	4990	4990	4990	4990	0
11	20240222	200600	232518535	4990	4990	4990	4990	0
12	20240222	200500	232518535	4990	4990	4990	4990	0
13	20240222	200400	232518535	4990	4990	4990	4990	0
14	20240222	200300	232518535	4990	4990	4990	4990	0
15	20240222	200200	232518535	4990	4990	4990	4990	0
16	20240222	200100	232518535	4990	4990	4990	4990	0
17	20240222	200000	232518535	4990	4990	4990	4990	0
18	20240222	195900	232518535	4990	4990	4990	4990	0
19	20240222	195800	232518535	4990	4990	4990	4990	0
20	20240222	195700	232518535	4990	4990	4990	4990	0
21	20240222	195600	232518535	4990	4990	4990	4990	0
22	20240222	195500	232518535	4990	4990	4990	4990	0
23	20240222	195400	232518535	4990	4990	4990	4990	0
24	20240222	195300	232518535	4990	4990	4990	4990	0
25	20240222	195200	232518535	4990	4990	4990	4990	0
26	20240222	195100	232518535	4990	4990	4990	4990	0
27	20240222	195000	232518535	4990	4990	4990	4990	0
28	20240222	194900	232518535	4990	4990	4990	4990	0
29	20240222	194800	232518535	4990	4990	4990	4990	0
30	20240222	194700	232518535	4990	4990	4990	4990	0
31	20240222	194600	232518535	4990	4990	4990	4990	0
32	20240222	194500	232518535	4990	4990	4990	4990	310
33	20240222	194400	232518535	4990	4990	4990	4990	0
34	20240222	194300	232518535	4990	4990	4990	4990	0
35	20240222	194200	232518535	4990	4990	4990	4990	0
36	20240222	194100	232518535	4990	4990	4990	4990	0
37	20240222	194000	232518535	4990	4990	4990	4990	0
38	20240222	193900	232518535	4990	4990	4990	4990	0
39	20240222	193800	232518535	4990	4990	4990	4990	0
40	20240222	193700	232518535	4990	4990	4990	4990	0
41	20240222	193600	232518535	4990	4990	4990	4990	0
42	20240222	193500	232518535	4990	4990	4990	4990	0
43	20240222	193400	232518535	4990	4990	4990	4990	0
44	20240222	193300	232518535	4990	4990	4990	4990	0
45	20240222	193200	232518535	4990	4990	4990	4990	0
46	20240222	193100	232518535	4990	4990	4990	4990	0
47	20240222	193000	232518535	4990	4990	4990	4990	0
48	20240222	192900	232518535	4990	4990	4990	4990	0
49	20240222	192800	232518535	4990	4990	4990	4990	0
50	20240222	192700	232518535	4990	4990	4990	4990	0
51	20240222	192600	232518535	4990	4990	4990	4990	0
52	20240222	192500	232518535	4990	4990	4990	4990	0
53	20240222	192400	232518535	4990	4990	4990	4990	0
54	20240222	192300	232518535	4990	4990	4990	4990	0
55	20240222	192200	232518535	4990	4990	4990	4990	0
56	20240222	192100	232518535	4990	4990	4990	4990	0
57	20240222	192000	232518535	4990	4990	4990	4990	0
58	20240222	191900	232518535	4990	4990	4990	4990	0
59	20240222	191800	232518535	4990	4990	4990	4990	0
60	20240222	191700	232518535	4990	4990	4990	4990	0
61	20240222	191600	232518535	4990	4990	4990	4990	0
62	20240222	191500	232518535	4990	4990	4990	4990	310
63	20240222	191400	232518535	4990	4990	4990	4990	0
64	20240222	191300	232518535	4990	4990	4990	4990	0
65	20240222	191200	232518535	4990	4990	4990	4990	0
66	20240222	191100	232518535	4990	4990	4990	4990	0
67	20240222	191000	232518535	4990	4990	4990	4990	0
68	20240222	190900	232518535	4990	4990	4990	4990	0
69	20240222	190800	232518535	4990	4990	4990	4990	0
70	20240222	190700	232518535	4990	4990	4990	4990	0
71	20240222	190600	232518535	4990	4990	4990	4990	0
72	20240222	190500	232518535	4990	4990	4990	4990	0
73	20240222	190400	232518535	4990	4990	4990	4990	0
74	20240222	190300	232518535	4990	4990	4990	4990	0
75	20240222	190200	232518535	4990	4990	4990	4990	0
76	20240222	190100	232518535	4990	4990	4990	4990	0
77	20240222	190000	232518535	4990	4990	4990	4990	0
78	20240222	185900	232518535	4990	4990	4990	4990	0
79	20240222	185800	232518535	4990	4990	4990	4990	0
80	20240222	185700	232518535	4990	4990	4990	4990	0
81	20240222	185600	232518535	4990	4990	4990	4990	0
82	20240222	185500	232518535	4990	4990	4990	4990	0
83	20240222	185400	232518535	4990	4990	4990	4990	0
84	20240222	185300	232518535	4990	4990	4990	4990	0
85	20240222	185200	232518535	4990	4990	4990	4990	0
86	20240222	185100	232518535	4990	4990	4990	4990	0
87	20240222	185000	232518535	4990	4990	4990	4990	0
88	20240222	184900	232518535	4990	4990	4990	4990	0
89	20240222	184800	232518535	4990	4990	4990	4990	0
90	20240222	184700	232518535	4990	4990	4990	4990	0
91	20240222	184600	232518535	4990	4990	4990	4990	0
92	20240222	184500	232518535	4990	4990	4990	4990	310
93	20240222	184400	232518535	4990	4990	4990	4990	0
94	20240222	184300	232518535	4990	4990	4990	4990	0
95	20240222	184200	232518535	4990	4990	4990	4990	0
96	20240222	184100	232518535	4990	4990	4990	4990	0
97	20240222	184000	232518535	4990	4990	4990	4990	0
98	20240222	183900	232518535	4990	4990	4990	4990	0
99	20240222	183800	232518535	4990	4990	4990	4990	0
100	20240222	183700	232518535	4990	4990	4990	4990	0
101	20240222	183600	232518535	4990	4990	4990	4990	0
102	20240222	183500	232518535	4990	4990	4990	4990	0
103	20240222	183400	232518535	4990	4990	4990	4990	0
104	20240222	183300	232518535	4990	4990	4990	4990	0
105	20240222	183200	232518535	4990	4990	4990	4990	0
106	20240222	183100	232518535	4990	4990	4990	4990	0
107	20240222	183000	232518535	4990	4990	4990	4990	0
108	20240222	182900	232518535	4990	4990	4990	4990	0
109	20240222	182800	232518535	4990	4990	4990	4990	0
110	20240222	182700	232518535	4990	4990	4990	4990	0
111	20240222	182600	232518535	4990	4990	4990	4990	0
112	20240222	182500	232518535	4990	4990	4990	4990	0
113	20240222	182400	232518535	4990	4990	4990	4990	0
114	20240222	182300	232518535	4990	4990	4990	4990	0
115	20240222	182200	232518535	4990	4990	4990	4990	0
116	20240222	182100	232518535	4990	4990	4990	4990	0
117	20240222	182000	232518535	4990	4990	4990	4990	0
118	20240222	181900	232518535	4990	4990	4990	4990	0
119	20240222	181800	232518535	4990	4990	4990	4990	0
120	20240222	181700	232518535	4990	4990	4990	4990	0
121	20240222	181600	232518535	4990	4990	4990	4990	0
122	20240222	181500	232518535	4990	4990	4990	4990	310
123	20240222	181400	232518535	4990	4990	4990	4990	0
124	20240222	181300	232518535	4990	4990	4990	4990	0
125	20240222	181200	232518535	4990	4990	4990	4990	0
126	20240222	181100	232518535	4990	4990	4990	4990	0
127	20240222	181000	232518535	4990	4990	4990	4990	0
128	20240222	180900	232518535	4990	4990	4990	4990	0
129	20240222	180800	232518535	4990	4990	4990	4990	0
130	20240222	180700	232518535	4990	4990	4990	4990	0
131	20240222	180600	232518535	4990	4990	4990	4990	0
132	20240222	180500	232518535	4990	4990	4990	4990	0
133	20240222	180400	232518535	4990	4990	4990	4990	0
134	20240222	180300	232518535	4990	4990	4990	4990	0
135	20240222	180200	232518535	4990	4990	4990	4990	0
136	20240222	180100	232518535	4990	4990	4990	4990	0
137	20240222	180000	232518535	4990	4990	4990	4990	0
138	20240222	175900	232518535	4990	4990	4990	4990	0
139	20240222	175800	232518535	4990	4990	4990	4990	0
140	20240222	175700	232518535	4990	4990	4990	4990	0
141	20240222	175600	232518535	4990	4990	4990	4990	0
142	20240222	175500	232518535	4990	4990	4990	4990	0
143	20240222	175400	232518535	4990	4990	4990	4990	0
144	20240222	175300	232518535	4990	4990	4990	4990	0
145	20240222	175200	232518535	4990	4990	4990	4990	0
146	20240222	175100	232518535	4990	4990	4990	4990	0
147	20240222	175000	232518535	4990	4990	4990	4990	0
148	20240222	174900	232518535	4990	4990	4990	4990	0
149	20240222	174800	232518535	4990	4990	4990	4990	0
150	20240222	174700	232518535	4990	4990	4990	4990	0
151	20240222	174600	232518535	4990	4990	4990	4990	0
152	20240222	174500	232518535	4990	4990	4990	4990	310
153	20240222	174400	232518535	4990	4990	4990	4990	0
154	20240222	174300	232518535	4990	4990	4990	4990	0
155	20240222	174200	232518535	4990	4990	4990	4990	0
156	20240222	174100	232518535	4990	4990	4990	4990	0
157	20240222	174000	232518535	4990	4990	4990	4990	0
158	20240222	173900	232518535	4990	4990	4990	4990	0
159	20240222	173800	232518535	4990	4990	4990	4990	0
160	20240222	173700	232518535	4990	4990	4990	4990	0
161	20240222	173600	232518535	4990	4990	4990	4990	0
162	20240222	173500	232518535	4990	4990	4990	4990	0
163	20240222	173400	232518535	4990	4990	4990	4990	0
164	20240222	173300	232518535	4990	4990	4990	4990	0
165	20240222	173200	232518535	4990	4990	4990	4990	0
166	20240222	173100	232518535	4990	4990	4990	4990	0
167	20240222	173000	232518535	4990	4990	4990	4990	0
168	20240222	172900	232518535	4990	4990	4990	4990	0
169	20240222	172800	232518535	4990	4990	4990	4990	0
170	20240222	172700	232518535	4990	4990	4990	4990	0
171	20240222	172600	232518535	4990	4990	4990	4990	0
172	20240222	172500	232518535	4990	4990	4990	4990	0
173	20240222	172400	232518535	4990	4990	4990	4990	0
174	20240222	172300	232518535	4990	4990	4990	4990	0
175	20240222	172200	232518535	4990	4990	4990	4990	0
176	20240222	172100	232518535	4990	4990	4990	4990	0
177	20240222	172000	232518535	4990	4990	4990	4990	0
178	20240222	171900	232518535	4990	4990	4990	4990	0
179	20240222	171800	232518535	4990	4990	4990	4990	0
180	20240222	171700	232518535	4990	4990	4990	4990	0
181	20240222	171600	232518535	4990	4990	4990	4990	0
182	20240222	171500	232518535	4990	4990	4990	4990	310
183	20240222	171400	232518535	4990	4990	4990	4990	0
184	20240222	171300	232518535	4990	4990	4990	4990	0
185	20240222	171200	232518535	4990	4990	4990	4990	0
186	20240222	171100	232518535	4990	4990	4990	4990	0
187	20240222	171000	232518535	4990	4990	4990	4990	0
188	20240222	170900	232518535	4990	4990	4990	4990	0
189	20240222	170800	232518535	4990	4990	4990	4990	0
190	20240222	170700	232518535	4990	4990	4990	4990	0
191	20240222	170600	232518535	4990	4990	4990	4990	0
192	20240222	170500	232518535	4990	4990	4990	4990	0
193	20240222	170400	232518535	4990	4990	4990	4990	0
194	20240222	170300	232518535	4990	4990	4990	4990	0
195	20240222	170200	232518535	4990	4990	4990	4990	0
196	20240222	170100	232518535	4990	4990	4990	4990	0
197	20240222	170000	232518535	4990	4990	4990	4990	0
198	20240222	165900	232518535	4990	4990	4990	4990	0
199	20240222	165800	232518535	4990	4990	4990	4990	0
200	20240222	165700	232518535	4990	4990	4990	4990	0
201	20240222	165600	232518535	4990	4990	4990	4990	0
202	20240222	165500	232518535	4990	4990	4990	4990	0
203	20240222	165400	232518535	4990	4990	4990	4990	0
204	20240222	165300	232518535	4990	4990	4990	4990	0
205	20240222	165200	232518535	4990	4990	4990	4990	0
206	20240222	165100	232518535	4990	4990	4990	4990	0
207	20240222	165000	232518535	4990	4990	4990	4990	0
208	20240222	164900	232518535	4990	4990	4990	4990	0
209	20240222	164800	232518535	4990	4990	4990	4990	0
210	20240222	164700	232518535	4990	4990	4990	4990	0
211	20240222	164600	232518535	4990	4990	4990	4990	0
212	20240222	164500	232518535	4990	4990	4990	4990	310
213	20240222	164400	232518535	4990	4990	4990	4990	0
214	20240222	164300	232518535	4990	4990	4990	4990	0
215	20240222	164200	232518535	4990	4990	4990	4990	0
216	20240222	164100	232518535	4990	4990	4990	4990	0
217	20240222	164000	232518535	4990	4990	4990	4990	0
218	20240222	163900	232518535	4990	4990	4990	4990	0
219	20240222	163800	232518535	4990	4990	4990	4990	0
220	20240222	163700	232518535	4990	4990	4990	4990	0
221	20240222	163600	232518535	4990	4990	4990	4990	0
222	20240222	163500	232518535	4990	4990	4990	4990	0
223	20240222	163400	232518535	4990	4990	4990	4990	0
224	20240222	163300	232518535	4990	4990	4990	4990	0
225	20240222	163200	232518535	4990	4990	4990	4990	0
226	20240222	163100	232518535	4990	4990	4990	4990	0
227	20240222	163000	232518535	4990	4990	4990	4990	0
228	20240222	162900	232518535	4990	4990	4990	4990	0
229	20240222	162800	232518535	4990	4990	4990	4990	0
230	20240222	162700	232518535	4990	4990	4990	4990	0
231	20240222	162600	232518535	4990	4990	4990	4990	0
232	20240222	162500	232518535	4990	4990	4990	4990	0
233	20240222	162400	232518535	4990	4990	4990	4990	0
234	20240222	162300	232518535	4990	4990	4990	4990	0
235	20240222	162200	232518535	4990	4990	4990	4990	0
236	20240222	162100	232518535	4990	4990	4990	4990	0
237	20240222	162000	232518535	4990	4990	4990	4990	0
238	20240222	161900	232518535	4990	4990	4990	4990	0
239	20240222	161800	232518535	4990	4990	4990	4990	0
240	20240222	161700	232518535	4990	4990	4990	4990	0
241	20240222	161600	232518535	4990	4990	4990	4990	0
242	20240222	161500	232518535	4990	4990	4990	4990	310
243	20240222	161400	232518535	4990	4990	4990	4990	0
244	20240222	161300	232518535	4990	4990	4990	4990	0
245	20240222	161200	232518535	4990	4990	4990	4990	0
246	20240222	161100	232518535	4990	4990	4990	4990	0
247	20240222	161000	232518535	4990	4990	4990	4990	0
248	20240222	160900	232518535	4990	4990	4990	4990	0
249	20240222	160800	232518535	4990	4990	4990	4990	0
250	20240222	160700	232518535	4990	4990	4990	4990	0
251	20240222	160600	232518535	4990	4990	4990	4990	0
252	20240222	160500	232518535	4990	4990	4990	4990	0
253	20240222	160400	232518535	4990	4990	4990	4990	0
254	20240222	160300	232518535	4990	4990	4990	4990	0
255	20240222	160200	232518535	4990	4990	4990	4990	0
256	20240222	160100	232518535	4990	4990	4990	4990	0
257	20240222	160000	232518535	4990	4990	4990	4990	0
258	20240222	155900	232518535	4990	4990	4990	4990	0
259	20240222	155800	232518535	4990	4990	4990	4990	0
260	20240222	155700	232518535	4990	4990	4990	4990	0
261	20240222	155600	232518535	4990	4990	4990	4990	0
262	20240222	155500	232518535	4990	4990	4990	4990	0
263	20240222	155400	232518535	4990	4990	4990	4990	0
264	20240222	155300	232518535	4990	4990	4990	4990	0
265	20240222	155200	232518535	4990	4990	4990	4990	0
266	20240222	155100	232518535	4990	4990	4990	4990	0
267	20240222	155000	232518535	4990	4990	4990	4990	0
268	20240222	154900	232518535	4990	4990	4990	4990	0
269	20240222	154800	232518535	4990	4990	4990	4990	0
270	20240222	154700	232518535	4990	4990	4990	4990	0
271	20240222	154600	232518535	4990	4990	4990	4990	0
272	20240222	154500	232518535	4990	4990	4990	4990	310
273	20240222	154400	232518535	4990	4990	4990	4990	0
274	20240222	154300	232518535	4990	4990	4990	4990	0
275	20240222	154200	232518535	4990	4990	4990	4990	0
276	20240222	154100	232518535	4990	4990	4990	4990	0
277	20240222	154000	232518535	4990	4990	4990	4990	0
278	20240222	153900	232518535	4990	4990	4990	4990	0
279	20240222	153800	232518535	4990	4990	4990	4990	0
280	20240222	153700	232518535	4990	4990	4990	4990	0
281	20240222	153600	232518535	4990	4990	4990	4990	0
282	20240222	153500	232518535	4990	4990	4990	4990	0
283	20240222	153400	232518535	4990	4990	4990	4990	0
284	20240222	153300	232518535	4990	4990	4990	4990	0
285	20240222	153200	232518535	4990	4990	4990	4990	0
286	20240222	153100	232518535	4990	4990	4990	4990	0
287	20240222	153000	232518535	4990	4990	4990	4990	310
288	20240222	152900	230971635	4990	4990	4990	4990	0
289	20240222	152800	230971635	4990	4990	4990	4990	0
290	20240222	152700	230971635	4990	4990	4990	4990	0
291	20240222	152600	230971635	4990	4990	4990	4990	0
292	20240222	152500	230971635	4990	4990	4990	4990	0
293	20240222	152400	230971635	4990	4990	4990	4990	0
294	20240222	152300	230971635	4990	4990	4990	4990	0
295	20240222	152200	230971635	4990	4990	4990	4990	0
296	20240222	152100	230971635	4990	4990	4990	4990	0
297	20240222	152000	230971635	4990	4990	4990	4990	0
298	20240222	151900	230971635	4990	4985	4990	4985	65
299	20240222	151800	230647465	4985	4985	4985	4985	0
300	20240222	151700	230647465	4985	4985	4985	4985	0
301	20240222	151600	230647465	4985	4965	4985	4965	231
302	20240222	151500	229496450	4985	4985	4985	4985	15
303	20240222	151400	229421675	4985	4980	4985	4980	5
304	20240222	151300	229396770	4980	4980	4980	4980	208
305	20240222	151200	228360930	4960	4970	4970	4960	168
306	20240222	151100	227526470	4960	4970	4970	4960	347
307	20240222	151000	225805340	4970	4970	4970	4970	0
308	20240222	150900	225805340	4970	4965	4970	4955	918
309	20240222	150800	221255085	4970	4970	4970	4970	0
310	20240222	150700	221255085	4970	4970	4970	4965	71
311	20240222	150600	220902245	4965	4960	4965	4960	167
312	20240222	150500	220073150	4965	4960	4965	4960	312
313	20240222	150400	218525585	4960	4960	4960	4960	12
314	20240222	150300	218466065	4960	4960	4960	4960	12
315	20240222	150200	218406545	4960	4965	4965	4960	1453
316	20240222	150100	211199065	4965	4965	4965	4965	507
317	20240222	150000	208681810	4965	4965	4965	4965	100
318	20240222	145900	208185310	4965	4960	4965	4960	800
319	20240222	145800	204217305	4965	4965	4965	4965	3
320	20240222	145700	204202410	4965	4965	4965	4965	98
321	20240222	145600	203715840	4965	4965	4965	4965	20
322	20240222	145500	203616540	4960	4960	4960	4960	143
323	20240222	145400	202907260	4965	4965	4965	4965	20
324	20240222	145300	202807960	4965	4965	4965	4965	0
325	20240222	145200	202807960	4965	4965	4965	4965	16
326	20240222	145100	202728520	4965	4965	4965	4965	4
327	20240222	145000	202708660	4965	4965	4965	4965	493
328	20240222	144900	200260915	4965	4970	4970	4965	149
329	20240222	144800	199521125	4965	4965	4965	4965	11
330	20240222	144700	199466510	4965	4965	4965	4965	282
331	20240222	144600	198066380	4965	4965	4965	4965	0
332	20240222	144500	198066380	4965	4965	4965	4965	248
333	20240222	144400	196835060	4965	4965	4965	4965	20
334	20240222	144300	196735760	4965	4965	4965	4965	16
335	20240222	144200	196656320	4965	4965	4965	4965	0
336	20240222	144100	196656320	4965	4965	4965	4965	28
337	20240222	144000	196517300	4965	4965	4965	4965	20
338	20240222	143900	196418000	4965	4965	4965	4965	2
339	20240222	143800	196408070	4965	4965	4965	4965	0
340	20240222	143700	196408070	4965	4965	4965	4965	148
341	20240222	143600	195673250	4965	4965	4965	4965	63
342	20240222	143500	195360455	4965	4965	4965	4965	1
343	20240222	143400	195355490	4965	4965	4965	4965	13
344	20240222	143300	195290945	4965	4965	4965	4965	0
345	20240222	143200	195290945	4965	4965	4965	4965	1
346	20240222	143100	195285980	4965	4965	4965	4965	4
347	20240222	143000	195266120	4970	4970	4970	4970	0
348	20240222	142900	195266120	4970	4970	4970	4970	0
349	20240222	142800	195266120	4970	4970	4970	4970	1
350	20240222	142700	195261150	4970	4965	4970	4965	8
351	20240222	142600	195221425	4965	4965	4970	4965	29
352	20240222	142500	195077340	4965	4965	4965	4965	53
353	20240222	142400	194814195	4965	4965	4965	4965	12
354	20240222	142300	194754615	4965	4965	4965	4965	0
355	20240222	142200	194754615	4965	4965	4965	4965	0
356	20240222	142100	194754615	4965	4965	4965	4965	5
357	20240222	142000	194729790	4965	4965	4965	4965	0
358	20240222	141900	194729790	4965	4965	4965	4965	105
359	20240222	141800	194208465	4965	4965	4965	4965	100
360	20240222	141700	193711965	4965	4965	4965	4965	10
361	20240222	141600	193662315	4965	4965	4965	4965	1358
362	20240222	141500	186919845	4965	4965	4965	4965	2
363	20240222	141400	186909915	4970	4965	4970	4965	726
364	20240222	141300	183305320	4965	4965	4970	4965	695
365	20240222	141200	179854640	4970	4970	4970	4970	0
366	20240222	141100	179854640	4970	4970	4970	4970	347
367	20240222	141000	178130050	4970	4970	4970	4970	436
368	20240222	140900	175963130	4975	4975	4975	4975	1013
369	20240222	140800	170923455	4985	4985	4985	4985	4
370	20240222	140700	170903515	4985	4985	4985	4985	0
371	20240222	140600	170903515	4985	4985	4985	4985	0
372	20240222	140500	170903515	4985	4985	4985	4985	0
373	20240222	140400	170903515	4985	4985	4985	4985	1
374	20240222	140300	170898530	4980	4980	4980	4980	10
375	20240222	140200	170848730	4985	4985	4985	4985	1
376	20240222	140100	170843745	4985	4985	4985	4985	0
377	20240222	140000	170843745	4985	4970	4985	4970	468
378	20240222	135900	168515600	4970	4970	4970	4970	53
379	20240222	135800	168252190	4970	4970	4970	4970	0
380	20240222	135700	168252190	4970	4970	4970	4970	0
381	20240222	135600	168252190	4970	4970	4970	4970	0
382	20240222	135500	168252190	4970	4970	4970	4970	0
383	20240222	135400	168252190	4970	4970	4970	4970	0
384	20240222	135300	168252190	4970	4970	4970	4970	50
385	20240222	135200	168003690	4970	4970	4970	4970	1
386	20240222	135100	167998720	4970	4970	4970	4970	101
387	20240222	135000	167496750	4970	4970	4970	4970	0
388	20240222	134900	167496750	4970	4970	4970	4970	909
389	20240222	134800	162979020	4970	4975	4975	4970	1694
390	20240222	134700	154559815	4985	4985	4985	4985	4
391	20240222	134600	154539875	4985	4985	4985	4985	20
392	20240222	134500	154440175	4985	4985	4985	4985	3
393	20240222	134400	154425220	4985	4985	4985	4985	0
394	20240222	134300	154425220	4985	4985	4985	4985	4
395	20240222	134200	154405280	4985	4985	4985	4985	6
396	20240222	134100	154375370	4985	4985	4985	4985	1
397	20240222	134000	154370385	4985	4985	4985	4985	4
398	20240222	133900	154350445	4985	4985	4985	4985	5
399	20240222	133800	154325520	4985	4985	4985	4985	0
400	20240222	133700	154325520	4985	4975	4985	4975	75
401	20240222	133600	153952100	4970	4975	4975	4970	845
402	20240222	133500	149748550	4975	4975	4975	4975	260
403	20240222	133400	148455050	4985	4985	4985	4985	4
404	20240222	133300	148435110	4985	4985	4985	4985	4
405	20240222	133200	148415170	4975	4975	4975	4975	16
406	20240222	133100	148335570	4980	4980	4980	4980	0
407	20240222	133000	148335570	4980	4980	4980	4980	0
408	20240222	132900	148335570	4980	4980	4980	4975	2401
409	20240222	132800	136390515	4980	4980	4980	4980	10
410	20240222	132700	136340715	4985	4980	4985	4980	11
411	20240222	132600	136285930	4985	4985	4985	4985	0
412	20240222	132500	136285930	4985	4980	4985	4980	730
413	20240222	132400	132648730	4980	4980	4980	4980	4
414	20240222	132300	132628810	4980	4980	4980	4980	8
415	20240222	132200	132588970	4980	4980	4980	4980	15
416	20240222	132100	132514270	4980	4985	4985	4980	11
417	20240222	132000	132459440	4980	4980	4980	4980	4
418	20240222	131900	132439520	4980	4980	4980	4980	6
419	20240222	131800	132409640	4985	4985	4985	4985	0
420	20240222	131700	132409640	4985	4985	4985	4985	100
421	20240222	131600	131911140	4985	4985	4985	4985	1
422	20240222	131500	131906155	4985	4980	4985	4980	855
423	20240222	131400	127648225	4985	4985	4985	4985	0
424	20240222	131300	127648225	4985	4985	4985	4985	1
425	20240222	131200	127643240	4990	4990	4990	4990	0
426	20240222	131100	127643240	4990	4990	4990	4990	0
427	20240222	131000	127643240	4990	4990	4990	4990	0
428	20240222	130900	127643240	4990	4990	4990	4990	1
429	20240222	130800	127638250	4990	4990	4990	4990	0
430	20240222	130700	127638250	4990	4990	4990	4990	1
431	20240222	130600	127633260	4990	4990	4990	4990	0
432	20240222	130500	127633260	4990	4990	4990	4990	5
433	20240222	130400	127608310	4975	4975	4975	4975	0
434	20240222	130300	127608310	4975	4975	4975	4975	80
435	20240222	130200	127210310	4990	4990	4990	4990	10
436	20240222	130100	127160410	4990	4990	4990	4990	11
437	20240222	130000	127105520	4990	4980	4990	4980	1040
438	20240222	125900	121926220	4980	4980	4980	4980	0
439	20240222	125800	121926220	4980	4980	4980	4980	0
440	20240222	125700	121926220	4980	4980	4980	4980	20
441	20240222	125600	121826620	4990	4990	4990	4990	0
442	20240222	125500	121826620	4990	4990	4990	4990	1
443	20240222	125400	121821630	4990	4990	4990	4990	11
444	20240222	125300	121766740	4980	4980	4980	4980	0
445	20240222	125200	121766740	4980	4980	4980	4980	54
446	20240222	125100	121497820	4980	4990	4990	4980	201
447	20240222	125000	120496830	4980	4980	4980	4980	0
448	20240222	124900	120496830	4980	4980	4980	4980	0
449	20240222	124800	120496830	4980	4990	4990	4980	110
450	20240222	124700	119948930	4990	4990	4990	4990	0
451	20240222	124600	119948930	4990	4990	4990	4990	0
452	20240222	124500	119948930	4990	4990	4990	4990	0
453	20240222	124400	119948930	4990	4990	4990	4990	1
454	20240222	124300	119943940	4990	4990	4990	4990	0
455	20240222	124200	119943940	4990	4990	4990	4980	78
456	20240222	124100	119555200	4990	4990	4990	4990	81
457	20240222	124000	119151010	4990	4990	4990	4990	0
458	20240222	123900	119151010	4990	4990	4990	4990	33
459	20240222	123800	118986340	4990	4990	4990	4990	0
460	20240222	123700	118986340	4990	4990	4990	4990	8
461	20240222	123600	118946420	4990	4990	4990	4990	281
462	20240222	123500	117544230	4990	4990	4990	4990	61
463	20240222	123400	117239840	4990	4990	4990	4990	4
464	20240222	123300	117219880	4980	4980	4980	4980	0
465	20240222	123200	117219880	4980	4980	4980	4980	316
466	20240222	123100	115646200	4990	4990	4990	4990	2
467	20240222	123000	115636220	4980	4980	4980	4980	1119
468	20240222	122900	110063600	4980	4980	4980	4980	0
469	20240222	122800	110063600	4980	4980	4980	4980	91
470	20240222	122700	109610420	4980	4980	4980	4980	0
471	20240222	122600	109610420	4980	4980	4980	4980	0
472	20240222	122500	109610420	4980	4980	4980	4980	0
473	20240222	122400	109610420	4980	4980	4980	4980	0
474	20240222	122300	109610420	4980	4980	4980	4980	0
475	20240222	122200	109610420	4980	4980	4980	4980	0
476	20240222	122100	109610420	4980	4980	4980	4980	0
477	20240222	122000	109610420	4980	4980	4980	4980	285
478	20240222	121900	108191120	4980	4980	4980	4980	10
479	20240222	121800	108141320	4980	4980	4980	4980	65
480	20240222	121700	107817620	4980	4980	4980	4980	405
481	20240222	121600	105800720	4980	4980	4980	4980	110
482	20240222	121500	105252920	4980	4980	4980	4980	8
483	20240222	121400	105213080	4980	4980	4980	4980	2
484	20240222	121300	105203120	4975	4975	4975	4975	400
485	20240222	121200	103213120	4980	4980	4980	4980	4
486	20240222	121100	103193200	4980	4980	4980	4980	0
487	20240222	121000	103193200	4980	4980	4980	4980	0
488	20240222	120900	103193200	4980	4980	4980	4980	12
489	20240222	120800	103133440	4980	4980	4980	4980	137
490	20240222	120700	102451180	4980	4980	4980	4980	1
491	20240222	120600	102446200	4980	4980	4980	4980	0
492	20240222	120500	102446200	4980	4980	4980	4980	2
493	20240222	120400	102436240	4975	4975	4975	4975	0
494	20240222	120300	102436240	4975	4975	4975	4975	0
495	20240222	120200	102436240	4975	4975	4975	4975	187
496	20240222	120100	101505915	4980	4980	4980	4975	508
497	20240222	120000	98976340	4980	4980	4980	4980	3
498	20240222	115900	98961400	4980	4980	4980	4980	0
499	20240222	115800	98961400	4980	4980	4980	4980	34
500	20240222	115700	98792080	4975	4975	4975	4975	0
501	20240222	115600	98792080	4975	4975	4975	4975	0
502	20240222	115500	98792080	4975	4975	4975	4975	1
503	20240222	115400	98787105	4980	4980	4980	4980	0
504	20240222	115300	98787105	4980	4980	4980	4980	0
505	20240222	115200	98787105	4980	4980	4980	4980	1
506	20240222	115100	98782125	4975	4980	4980	4975	51
507	20240222	115000	98528390	4980	4980	4980	4980	0
508	20240222	114900	98528390	4980	4980	4980	4980	7
509	20240222	114800	98493530	4980	4980	4980	4980	2
510	20240222	114700	98483570	4975	4975	4975	4975	0
511	20240222	114600	98483570	4975	4975	4975	4975	7
512	20240222	114500	98448745	4975	4980	4980	4975	610
513	20240222	114400	95411100	4980	4980	4980	4980	280
514	20240222	114300	94016700	4980	4980	4990	4980	3
515	20240222	114200	94001750	4990	4980	4990	4980	51
516	20240222	114100	93747730	4990	4990	4990	4990	2
517	20240222	114000	93737750	4990	4990	4990	4990	0
518	20240222	113900	93737750	4990	4990	4990	4990	0
519	20240222	113800	93737750	4990	4990	4990	4990	0
520	20240222	113700	93737750	4990	4990	4990	4990	18
521	20240222	113600	93647930	4990	4990	4990	4990	0
522	20240222	113500	93647930	4990	4990	4990	4990	1
523	20240222	113400	93642940	4990	4990	4990	4990	1
524	20240222	113300	93637950	4980	4980	4980	4980	1
525	20240222	113200	93632970	4980	4980	4980	4980	0
526	20240222	113100	93632970	4980	4980	4980	4980	52
527	20240222	113000	93374010	4990	4990	4990	4990	0
528	20240222	112900	93374010	4990	4990	4990	4990	4
529	20240222	112800	93354050	4990	4985	4990	4985	5
530	20240222	112700	93329120	4990	4985	4990	4985	15
531	20240222	112600	93254335	4985	4985	4985	4985	0
532	20240222	112500	93254335	4985	4990	4990	4985	650
533	20240222	112400	90011335	4990	4985	4990	4985	17
534	20240222	112300	89926530	4985	4985	4985	4985	8
535	20240222	112200	89886650	4985	4985	4985	4985	8
536	20240222	112100	89846770	4985	4990	4990	4985	58
537	20240222	112000	89557630	4990	4990	4990	4990	700
538	20240222	111900	86064630	4990	4990	4990	4990	2
539	20240222	111800	86054650	4990	4990	4990	4985	9
540	20240222	111700	86009745	4985	4985	4985	4985	0
541	20240222	111600	86009745	4985	4985	4985	4985	1
542	20240222	111500	86004760	4990	4990	4990	4990	1
543	20240222	111400	85999770	4985	4985	4985	4985	2
544	20240222	111300	85989800	4990	4985	4990	4985	7
545	20240222	111200	85954875	4985	4990	4990	4985	78
546	20240222	111100	85565905	4990	4990	4990	4990	2
547	20240222	111000	85555925	4990	4990	4990	4990	0
548	20240222	110900	85555925	4990	4990	4990	4990	4
549	20240222	110800	85535965	4990	4990	4990	4990	3
550	20240222	110700	85520995	4990	4990	4990	4990	0
551	20240222	110600	85520995	4990	4985	4990	4985	2496
552	20240222	110500	73078390	4990	4990	4990	4990	3
553	20240222	110400	73063420	4985	4985	4985	4985	3
554	20240222	110300	73048465	4985	4985	4985	4985	94
555	20240222	110200	72579875	4985	4985	4985	4985	0
556	20240222	110100	72579875	4985	4990	4990	4985	306
557	20240222	110000	71053215	4990	4990	4990	4990	0
558	20240222	105900	71053215	4990	4990	4990	4990	48
559	20240222	105800	70813695	4990	4990	4990	4990	4
560	20240222	105700	70793735	4985	4985	4985	4985	0
561	20240222	105600	70793735	4985	4985	4985	4985	0
562	20240222	105500	70793735	4985	4985	4985	4985	1
563	20240222	105400	70788750	4985	4990	4990	4985	1117
564	20240222	105300	65218755	4995	4995	4995	4990	29
565	20240222	105200	65073955	4990	4995	4995	4990	10
566	20240222	105100	65024040	4995	4995	4995	4995	0
567	20240222	105000	65024040	4995	4990	4995	4990	75
568	20240222	104900	64649685	4990	4990	4990	4990	7
569	20240222	104800	64614755	4990	4990	4990	4990	400
570	20240222	104700	62618755	4995	4990	4995	4990	162
571	20240222	104600	61809620	4990	4990	4990	4990	109
572	20240222	104500	61265710	4990	4990	4990	4990	783
573	20240222	104400	57358540	4995	4995	4995	4995	0
574	20240222	104300	57358540	4995	4990	4995	4990	11
575	20240222	104200	57303630	4990	4990	4990	4990	11
576	20240222	104100	57248740	4995	4990	4995	4990	304
577	20240222	104000	55731740	4990	4990	5000	4990	770
578	20240222	103900	51889365	5000	5000	5000	5000	0
579	20240222	103800	51889365	5000	5000	5000	5000	0
580	20240222	103700	51889365	5000	5000	5000	5000	0
581	20240222	103600	51889365	5000	5000	5000	4990	448
582	20240222	103500	49653805	5000	5000	5000	5000	0
583	20240222	103400	49653805	5000	5000	5000	5000	7
584	20240222	103300	49618805	4990	4990	4990	4990	200
585	20240222	103200	48620805	4990	4990	4990	4990	48
586	20240222	103100	48381285	5000	5000	5000	5000	0
587	20240222	103000	48381285	5000	5000	5000	5000	0
588	20240222	102900	48381285	5000	5000	5000	5000	60
589	20240222	102800	48081285	5000	5000	5000	5000	1
590	20240222	102700	48076285	4990	4990	4990	4990	0
591	20240222	102600	48076285	4990	4990	4990	4990	0
592	20240222	102500	48076285	4990	4990	4990	4990	47
593	20240222	102400	47841755	5000	4995	5000	4995	29
594	20240222	102300	47696875	4995	4995	4995	4995	1
595	20240222	102200	47691880	4990	4990	4990	4990	0
596	20240222	102100	47691880	4990	5000	5000	4990	420
597	20240222	102000	45592080	5000	5000	5000	5000	3
598	20240222	101900	45577080	5000	5000	5000	5000	1
599	20240222	101800	45572080	5000	5000	5000	5000	7
600	20240222	101700	45537080	4990	5000	5000	4990	74
601	20240222	101600	45167670	5000	4990	5000	4990	412
602	20240222	101500	43111710	4985	4985	4985	4985	30
603	20240222	101400	42962160	5000	4995	5000	4995	28
604	20240222	101300	42822285	4985	4985	4985	4985	56
605	20240222	101200	42543125	5000	5000	5000	5000	5
606	20240222	101100	42518125	5000	5000	5000	5000	13
607	20240222	101000	42453125	4990	4990	4990	4990	16
608	20240222	100900	42373285	5000	5000	5000	5000	22
609	20240222	100800	42263285	5000	5000	5000	5000	1
610	20240222	100700	42258285	5000	5000	5000	5000	1
611	20240222	100600	42253285	5000	5000	5000	5000	0
612	20240222	100500	42253285	5000	5000	5000	5000	0
613	20240222	100400	42253285	5000	5000	5000	5000	0
614	20240222	100300	42253285	5000	5000	5000	5000	0
615	20240222	100200	42253285	5000	5000	5000	5000	0
616	20240222	100100	42253285	5000	5000	5000	5000	2
617	20240222	100000	42243285	4985	4985	4985	4985	4
618	20240222	095900	42223345	5000	4990	5000	4990	47
619	20240222	095800	41988775	4990	4990	4990	4990	1025
620	20240222	095700	36874025	4985	4985	4985	4985	0
621	20240222	095600	36874025	4985	4985	4985	4985	0
622	20240222	095500	36874025	4985	4985	4985	4985	221
623	20240222	095400	35772340	4985	4985	4985	4985	52
624	20240222	095300	35513120	4990	4990	4990	4990	3
625	20240222	095200	35498150	4990	4990	4990	4990	1
626	20240222	095100	35493160	4985	4985	4985	4985	20
627	20240222	095000	35393460	4980	4980	4980	4980	0
628	20240222	094900	35393460	4980	5000	5000	4980	872
629	20240222	094800	31049545	5020	5020	5020	5020	4
630	20240222	094700	31029465	5010	5020	5020	5010	5
631	20240222	094600	31004375	5020	5020	5020	5020	0
632	20240222	094500	31004375	5020	5020	5020	5020	2
633	20240222	094400	30994335	5020	5020	5020	5020	3
634	20240222	094300	30979275	5000	5000	5000	5000	3
635	20240222	094200	30964275	5000	5000	5000	5000	0
636	20240222	094100	30964275	5000	5000	5000	5000	100
637	20240222	094000	30464275	5020	5000	5020	5000	618
638	20240222	093900	27374195	5000	5000	5000	5000	12
639	20240222	093800	27314195	4995	4995	4995	4995	7
640	20240222	093700	27279230	4995	4995	4995	4995	3
641	20240222	093600	27264245	4980	4980	4980	4980	53
642	20240222	093500	27000305	4995	4995	4995	4995	0
643	20240222	093400	27000305	4995	4995	4995	4995	1
644	20240222	093300	26995310	4980	4980	4980	4980	2
645	20240222	093200	26985350	4995	4995	4995	4995	5
646	20240222	093100	26960375	4995	4995	4995	4995	1
647	20240222	093000	26955380	4975	4985	4985	4975	1932
648	20240222	092900	17336505	4985	4995	4995	4985	16
649	20240222	092800	17256705	4985	4990	4990	4985	1001
650	20240222	092700	12266675	4990	4990	4990	4990	53
651	20240222	092600	12002205	4990	4990	4990	4990	13
652	20240222	092500	11937335	4990	4990	4990	4990	80
653	20240222	092400	11538135	4990	4990	4990	4990	98
654	20240222	092300	11049115	4990	4990	4990	4990	300
655	20240222	092200	9552115	4990	4995	4995	4990	82
656	20240222	092100	9142795	4995	4995	4995	4995	0
657	20240222	092000	9142795	4995	4995	4995	4995	40
658	20240222	091900	8942995	4995	4995	4995	4995	39
659	20240222	091800	8748190	4995	4995	4995	4995	15
660	20240222	091700	8673265	4990	4995	4995	4990	150
661	20240222	091600	7924450	4995	4995	4995	4995	0
662	20240222	091500	7924450	4995	4995	4995	4995	47
663	20240222	091400	7689685	4995	4995	4995	4995	12
664	20240222	091300	7629745	4995	4995	4995	4995	3
665	20240222	091200	7614760	4990	4990	4990	4990	322
666	20240222	091100	6007980	4990	4990	4990	4990	10
667	20240222	091000	5958080	4995	4995	4995	4995	20
668	20240222	090900	5858180	4995	4995	4995	4995	30
669	20240222	090800	5708330	4995	4995	4995	4995	14
670	20240222	090700	5638400	5000	5000	5000	5000	100
671	20240222	090600	5138400	5000	5000	5000	5000	620
672	20240222	090500	2038400	5000	5000	5000	5000	7
673	20240222	090400	2003400	5000	5000	5000	5000	0
674	20240222	090300	2003400	5000	5000	5000	5000	137
675	20240222	090200	1318400	5000	5000	5000	5000	104
676	20240222	090100	798400	4990	4990	4990	4990	50
677	20240222	090000	548900	4990	4990	4990	4990	110