KissMeData/042500/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	192400	1020962345	5000	5000	5000	5000	1517
3	20240219	192300	1020962345	5000	5000	5000	5000	0
4	20240219	192200	1020962345	5000	5000	5000	5000	0
5	20240219	192100	1020962345	5000	5000	5000	5000	0
6	20240219	192000	1020962345	5000	5000	5000	5000	0
7	20240219	191900	1020962345	5000	5000	5000	5000	0
8	20240219	191800	1020962345	5000	5000	5000	5000	0
9	20240219	191700	1020962345	5000	5000	5000	5000	0
10	20240219	191600	1020962345	5000	5000	5000	5000	0
11	20240219	191500	1020962345	5000	5000	5000	5000	0
12	20240219	191400	1020962345	5000	5000	5000	5000	0
13	20240219	191300	1020962345	5000	5000	5000	5000	0
14	20240219	191200	1020962345	5000	5000	5000	5000	0
15	20240219	191100	1020962345	5000	5000	5000	5000	0
16	20240219	191000	1020962345	5000	5000	5000	5000	0
17	20240219	190900	1020962345	5000	5000	5000	5000	0
18	20240219	190800	1020962345	5000	5000	5000	5000	0
19	20240219	190700	1020962345	5000	5000	5000	5000	0
20	20240219	190600	1020962345	5000	5000	5000	5000	0
21	20240219	190500	1020962345	5000	5000	5000	5000	0
22	20240219	190400	1020962345	5000	5000	5000	5000	0
23	20240219	190300	1020962345	5000	5000	5000	5000	0
24	20240219	190200	1020962345	5000	5000	5000	5000	0
25	20240219	190100	1020962345	5000	5000	5000	5000	0
26	20240219	190000	1020962345	5000	5000	5000	5000	0
27	20240219	185900	1020962345	5000	5000	5000	5000	0
28	20240219	185800	1020962345	5000	5000	5000	5000	0
29	20240219	185700	1020962345	5000	5000	5000	5000	0
30	20240219	185600	1020962345	5000	5000	5000	5000	0
31	20240219	185500	1020962345	5000	5000	5000	5000	0
32	20240219	185400	1020962345	5000	5000	5000	5000	1517
33	20240219	185300	1020962345	5000	5000	5000	5000	0
34	20240219	185200	1020962345	5000	5000	5000	5000	0
35	20240219	185100	1020962345	5000	5000	5000	5000	0
36	20240219	185000	1020962345	5000	5000	5000	5000	0
37	20240219	184900	1020962345	5000	5000	5000	5000	0
38	20240219	184800	1020962345	5000	5000	5000	5000	0
39	20240219	184700	1020962345	5000	5000	5000	5000	0
40	20240219	184600	1020962345	5000	5000	5000	5000	0
41	20240219	184500	1020962345	5000	5000	5000	5000	0
42	20240219	184400	1020962345	5000	5000	5000	5000	0
43	20240219	184300	1020962345	5000	5000	5000	5000	0
44	20240219	184200	1020962345	5000	5000	5000	5000	0
45	20240219	184100	1020962345	5000	5000	5000	5000	0
46	20240219	184000	1020962345	5000	5000	5000	5000	0
47	20240219	183900	1020962345	5000	5000	5000	5000	0
48	20240219	183800	1020962345	5000	5000	5000	5000	0
49	20240219	183700	1020962345	5000	5000	5000	5000	0
50	20240219	183600	1020962345	5000	5000	5000	5000	0
51	20240219	183500	1020962345	5000	5000	5000	5000	0
52	20240219	183400	1020962345	5000	5000	5000	5000	0
53	20240219	183300	1020962345	5000	5000	5000	5000	0
54	20240219	183200	1020962345	5000	5000	5000	5000	0
55	20240219	183100	1020962345	5000	5000	5000	5000	0
56	20240219	183000	1020962345	5000	5000	5000	5000	0
57	20240219	182900	1020962345	5000	5000	5000	5000	0
58	20240219	182800	1020962345	5000	5000	5000	5000	0
59	20240219	182700	1020962345	5000	5000	5000	5000	0
60	20240219	182600	1020962345	5000	5000	5000	5000	0
61	20240219	182500	1020962345	5000	5000	5000	5000	0
62	20240219	182400	1020962345	5000	5000	5000	5000	1517
63	20240219	182300	1020962345	5000	5000	5000	5000	0
64	20240219	182200	1020962345	5000	5000	5000	5000	0
65	20240219	182100	1020962345	5000	5000	5000	5000	0
66	20240219	182000	1020962345	5000	5000	5000	5000	0
67	20240219	181900	1020962345	5000	5000	5000	5000	0
68	20240219	181800	1020962345	5000	5000	5000	5000	0
69	20240219	181700	1020962345	5000	5000	5000	5000	0
70	20240219	181600	1020962345	5000	5000	5000	5000	0
71	20240219	181500	1020962345	5000	5000	5000	5000	0
72	20240219	181400	1020962345	5000	5000	5000	5000	0
73	20240219	181300	1020962345	5000	5000	5000	5000	0
74	20240219	181200	1020962345	5000	5000	5000	5000	0
75	20240219	181100	1020962345	5000	5000	5000	5000	0
76	20240219	181000	1020962345	5000	5000	5000	5000	0
77	20240219	180900	1020962345	5000	5000	5000	5000	0
78	20240219	180800	1020962345	5000	5000	5000	5000	0
79	20240219	180700	1020962345	5000	5000	5000	5000	0
80	20240219	180600	1020962345	5000	5000	5000	5000	0
81	20240219	180500	1020962345	5000	5000	5000	5000	0
82	20240219	180400	1020962345	5000	5000	5000	5000	0
83	20240219	180300	1020962345	5000	5000	5000	5000	0
84	20240219	180200	1020962345	5000	5000	5000	5000	0
85	20240219	180100	1020962345	5000	5000	5000	5000	0
86	20240219	180000	1020962345	5000	5000	5000	5000	0
87	20240219	175900	1020962345	5000	5000	5000	5000	0
88	20240219	175800	1020962345	5000	5000	5000	5000	0
89	20240219	175700	1020962345	5000	5000	5000	5000	0
90	20240219	175600	1020962345	5000	5000	5000	5000	0
91	20240219	175500	1020962345	5000	5000	5000	5000	0
92	20240219	175400	1020962345	5000	5000	5000	5000	1517
93	20240219	175300	1020962345	5000	5000	5000	5000	0
94	20240219	175200	1020962345	5000	5000	5000	5000	0
95	20240219	175100	1020962345	5000	5000	5000	5000	0
96	20240219	175000	1020962345	5000	5000	5000	5000	0
97	20240219	174900	1020962345	5000	5000	5000	5000	0
98	20240219	174800	1020962345	5000	5000	5000	5000	0
99	20240219	174700	1020962345	5000	5000	5000	5000	0
100	20240219	174600	1020962345	5000	5000	5000	5000	0
101	20240219	174500	1020962345	5000	5000	5000	5000	0
102	20240219	174400	1020962345	5000	5000	5000	5000	0
103	20240219	174300	1020962345	5000	5000	5000	5000	0
104	20240219	174200	1020962345	5000	5000	5000	5000	0
105	20240219	174100	1020962345	5000	5000	5000	5000	0
106	20240219	174000	1020962345	5000	5000	5000	5000	0
107	20240219	173900	1020962345	5000	5000	5000	5000	0
108	20240219	173800	1020962345	5000	5000	5000	5000	0
109	20240219	173700	1020962345	5000	5000	5000	5000	0
110	20240219	173600	1020962345	5000	5000	5000	5000	0
111	20240219	173500	1020962345	5000	5000	5000	5000	0
112	20240219	173400	1020962345	5000	5000	5000	5000	0
113	20240219	173300	1020962345	5000	5000	5000	5000	0
114	20240219	173200	1020962345	5000	5000	5000	5000	0
115	20240219	173100	1020962345	5000	5000	5000	5000	0
116	20240219	173000	1020962345	5000	5000	5000	5000	0
117	20240219	172900	1020962345	5000	5000	5000	5000	0
118	20240219	172800	1020962345	5000	5000	5000	5000	0
119	20240219	172700	1020962345	5000	5000	5000	5000	0
120	20240219	172600	1020962345	5000	5000	5000	5000	0
121	20240219	172500	1020962345	5000	5000	5000	5000	0
122	20240219	172400	1020962345	5000	5000	5000	5000	1517
123	20240219	172300	1020962345	5000	5000	5000	5000	0
124	20240219	172200	1020962345	5000	5000	5000	5000	0
125	20240219	172100	1020962345	5000	5000	5000	5000	0
126	20240219	172000	1020962345	5000	5000	5000	5000	0
127	20240219	171900	1020962345	5000	5000	5000	5000	0
128	20240219	171800	1020962345	5000	5000	5000	5000	0
129	20240219	171700	1020962345	5000	5000	5000	5000	0
130	20240219	171600	1020962345	5000	5000	5000	5000	0
131	20240219	171500	1020962345	5000	5000	5000	5000	0
132	20240219	171400	1020962345	5000	5000	5000	5000	0
133	20240219	171300	1020962345	5000	5000	5000	5000	0
134	20240219	171200	1020962345	5000	5000	5000	5000	0
135	20240219	171100	1020962345	5000	5000	5000	5000	0
136	20240219	171000	1020962345	5000	5000	5000	5000	0
137	20240219	170900	1020962345	5000	5000	5000	5000	0
138	20240219	170800	1020962345	5000	5000	5000	5000	0
139	20240219	170700	1020962345	5000	5000	5000	5000	0
140	20240219	170600	1020962345	5000	5000	5000	5000	0
141	20240219	170500	1020962345	5000	5000	5000	5000	0
142	20240219	170400	1020962345	5000	5000	5000	5000	0
143	20240219	170300	1020962345	5000	5000	5000	5000	0
144	20240219	170200	1020962345	5000	5000	5000	5000	0
145	20240219	170100	1020962345	5000	5000	5000	5000	0
146	20240219	170000	1020962345	5000	5000	5000	5000	0
147	20240219	165900	1020962345	5000	5000	5000	5000	0
148	20240219	165800	1020962345	5000	5000	5000	5000	0
149	20240219	165700	1020962345	5000	5000	5000	5000	0
150	20240219	165600	1020962345	5000	5000	5000	5000	0
151	20240219	165500	1020962345	5000	5000	5000	5000	0
152	20240219	165400	1020962345	5000	5000	5000	5000	1517
153	20240219	165300	1020962345	5000	5000	5000	5000	0
154	20240219	165200	1020962345	5000	5000	5000	5000	0
155	20240219	165100	1020962345	5000	5000	5000	5000	0
156	20240219	165000	1020962345	5000	5000	5000	5000	0
157	20240219	164900	1020962345	5000	5000	5000	5000	0
158	20240219	164800	1020962345	5000	5000	5000	5000	0
159	20240219	164700	1020962345	5000	5000	5000	5000	0
160	20240219	164600	1020962345	5000	5000	5000	5000	0
161	20240219	164500	1020962345	5000	5000	5000	5000	0
162	20240219	164400	1020962345	5000	5000	5000	5000	0
163	20240219	164300	1020962345	5000	5000	5000	5000	0
164	20240219	164200	1020962345	5000	5000	5000	5000	0
165	20240219	164100	1020962345	5000	5000	5000	5000	0
166	20240219	164000	1020962345	5000	5000	5000	5000	0
167	20240219	163900	1020962345	5000	5000	5000	5000	0
168	20240219	163800	1020962345	5000	5000	5000	5000	0
169	20240219	163700	1020962345	5000	5000	5000	5000	0
170	20240219	163600	1020962345	5000	5000	5000	5000	0
171	20240219	163500	1020962345	5000	5000	5000	5000	0
172	20240219	163400	1020962345	5000	5000	5000	5000	0
173	20240219	163300	1020962345	5000	5000	5000	5000	0
174	20240219	163200	1020962345	5000	5000	5000	5000	0
175	20240219	163100	1020962345	5000	5000	5000	5000	0
176	20240219	163000	1020962345	5000	5000	5000	5000	0
177	20240219	162900	1020962345	5000	5000	5000	5000	0
178	20240219	162800	1020962345	5000	5000	5000	5000	0
179	20240219	162700	1020962345	5000	5000	5000	5000	0
180	20240219	162600	1020962345	5000	5000	5000	5000	0
181	20240219	162500	1020962345	5000	5000	5000	5000	0
182	20240219	162400	1020962345	5000	5000	5000	5000	1517
183	20240219	162300	1020962345	5000	5000	5000	5000	0
184	20240219	162200	1020962345	5000	5000	5000	5000	0
185	20240219	162100	1020962345	5000	5000	5000	5000	0
186	20240219	162000	1020962345	5000	5000	5000	5000	0
187	20240219	161900	1020962345	5000	5000	5000	5000	0
188	20240219	161800	1020962345	5000	5000	5000	5000	0
189	20240219	161700	1020962345	5000	5000	5000	5000	0
190	20240219	161600	1020962345	5000	5000	5000	5000	0
191	20240219	161500	1020962345	5000	5000	5000	5000	0
192	20240219	161400	1020962345	5000	5000	5000	5000	0
193	20240219	161300	1020962345	5000	5000	5000	5000	0
194	20240219	161200	1020962345	5000	5000	5000	5000	0
195	20240219	161100	1020962345	5000	5000	5000	5000	0
196	20240219	161000	1020962345	5000	5000	5000	5000	0
197	20240219	160900	1020962345	5000	5000	5000	5000	0
198	20240219	160800	1020962345	5000	5000	5000	5000	0
199	20240219	160700	1020962345	5000	5000	5000	5000	0
200	20240219	160600	1020962345	5000	5000	5000	5000	0
201	20240219	160500	1020962345	5000	5000	5000	5000	0
202	20240219	160400	1020962345	5000	5000	5000	5000	0
203	20240219	160300	1020962345	5000	5000	5000	5000	0
204	20240219	160200	1020962345	5000	5000	5000	5000	0
205	20240219	160100	1020962345	5000	5000	5000	5000	0
206	20240219	160000	1020962345	5000	5000	5000	5000	0
207	20240219	155900	1020962345	5000	5000	5000	5000	0
208	20240219	155800	1020962345	5000	5000	5000	5000	0
209	20240219	155700	1020962345	5000	5000	5000	5000	0
210	20240219	155600	1020962345	5000	5000	5000	5000	0
211	20240219	155500	1020962345	5000	5000	5000	5000	0
212	20240219	155400	1020962345	5000	5000	5000	5000	1517
213	20240219	155300	1020962345	5000	5000	5000	5000	0
214	20240219	155200	1020962345	5000	5000	5000	5000	0
215	20240219	155100	1020962345	5000	5000	5000	5000	0
216	20240219	155000	1020962345	5000	5000	5000	5000	0
217	20240219	154900	1020962345	5000	5000	5000	5000	0
218	20240219	154800	1020962345	5000	5000	5000	5000	0
219	20240219	154700	1020962345	5000	5000	5000	5000	0
220	20240219	154600	1020962345	5000	5000	5000	5000	0
221	20240219	154500	1020962345	5000	5000	5000	5000	0
222	20240219	154400	1020962345	5000	5000	5000	5000	0
223	20240219	154300	1020962345	5000	5000	5000	5000	0
224	20240219	154200	1020962345	5000	5000	5000	5000	0
225	20240219	154100	1020962345	5000	5000	5000	5000	0
226	20240219	154000	1020962345	5000	5000	5000	5000	0
227	20240219	153900	1020962345	5000	5000	5000	5000	0
228	20240219	153800	1020962345	5000	5000	5000	5000	0
229	20240219	153700	1020962345	5000	5000	5000	5000	0
230	20240219	153600	1020962345	5000	5000	5000	5000	0
231	20240219	153500	1020962345	5000	5000	5000	5000	0
232	20240219	153400	1020962345	5000	5000	5000	5000	0
233	20240219	153300	1020962345	5000	5000	5000	5000	0
234	20240219	153200	1020962345	5000	5000	5000	5000	0
235	20240219	153100	1020962345	5000	5000	5000	5000	0
236	20240219	153000	1020962345	5000	5000	5000	5000	1517
237	20240219	152900	1013377345	4980	4980	4980	4980	0
238	20240219	152800	1013377345	4980	4980	4980	4980	0
239	20240219	152700	1013377345	4980	4980	4980	4980	0
240	20240219	152600	1013377345	4980	4980	4980	4980	0
241	20240219	152500	1013377345	4980	4980	4980	4980	0
242	20240219	152400	1013377345	4980	4980	4980	4980	0
243	20240219	152300	1013377345	4980	4980	4980	4980	0
244	20240219	152200	1013377345	4980	4980	4980	4980	0
245	20240219	152100	1013377345	4980	4980	4980	4980	0
246	20240219	152000	1013377345	4980	4980	4980	4980	0
247	20240219	151900	1013377345	4980	4990	4990	4980	342
248	20240219	151800	1011674015	4990	4990	4990	4990	120
249	20240219	151700	1011075215	4980	4980	4980	4980	716
250	20240219	151600	1007509535	4980	4985	4990	4980	1105
251	20240219	151500	1002001540	4985	4985	4985	4985	3
252	20240219	151400	1001986585	4985	4985	4985	4985	32
253	20240219	151300	1001827065	4990	4990	4990	4990	3
254	20240219	151200	1001812095	4990	4985	4990	4985	896
255	20240219	151100	997343740	4985	4985	4990	4985	108
256	20240219	151000	996804860	4980	4980	4985	4980	348
257	20240219	150900	995070790	4980	4990	4990	4980	480
258	20240219	150800	992679170	4990	4980	4990	4980	45
259	20240219	150700	992454845	4990	4985	4990	4985	780
260	20240219	150600	988565145	4990	4985	4990	4985	116
261	20240219	150500	987986325	4985	4985	4990	4985	207
262	20240219	150400	986954420	4980	4980	4980	4980	38
263	20240219	150300	986765180	4990	4990	4990	4985	1027
264	20240219	150200	981642780	4990	4990	4990	4990	4
265	20240219	150100	981622820	4995	4990	4995	4990	10
266	20240219	150000	981572890	4990	4995	4995	4990	116
267	20240219	145900	980993490	4985	4985	4985	4985	4
268	20240219	145800	980973550	4990	4985	4990	4985	8
269	20240219	145700	980933650	4995	4995	4995	4985	114
270	20240219	145600	980364250	4990	4985	4990	4985	10
271	20240219	145500	980314380	4985	4990	4990	4985	6
272	20240219	145400	980284465	4985	4995	4995	4985	164
273	20240219	145300	979465805	4980	4980	4980	4980	0
274	20240219	145200	979465805	4980	4980	4980	4980	6
275	20240219	145100	979435925	4995	4995	4995	4995	112
276	20240219	145000	978876485	4980	4980	4980	4980	0
277	20240219	144900	978876485	4980	4980	4980	4980	10
278	20240219	144800	978826685	4980	5000	5000	4980	133
279	20240219	144700	978162105	5000	5000	5000	5000	0
280	20240219	144600	978162105	5000	5000	5000	5000	0
281	20240219	144500	978162105	5000	4995	5000	4995	112
282	20240219	144400	977602155	4995	4995	4995	4995	0
283	20240219	144300	977602155	4995	4990	4995	4990	1000
284	20240219	144200	972607910	4990	4985	4995	4980	211
285	20240219	144100	971555620	4980	4980	4980	4980	52
286	20240219	144000	971296660	4980	4980	4980	4980	156
287	20240219	143900	970519780	4995	4995	4995	4995	112
288	20240219	143800	969960340	4980	4980	4980	4980	2
289	20240219	143700	969950380	4995	4995	4995	4995	0
290	20240219	143600	969950380	4995	4980	4995	4980	264
291	20240219	143500	968634550	4980	4980	4980	4980	58
292	20240219	143400	968345710	4980	4980	4980	4980	10
293	20240219	143300	968295910	4975	4995	4995	4975	368
294	20240219	143200	966462750	4995	4995	4995	4995	0
295	20240219	143100	966462750	4995	4995	4995	4995	0
296	20240219	143000	966462750	4995	4995	4995	4995	112
297	20240219	142900	965903310	4995	4995	4995	4995	5
298	20240219	142800	965878335	4980	4980	4980	4980	0
299	20240219	142700	965878335	4980	4975	4980	4975	1740
300	20240219	142600	957213480	4975	4980	4980	4975	1913
301	20240219	142500	947689560	4980	4985	4985	4980	283
302	20240219	142400	946280070	4995	4995	4995	4995	112
303	20240219	142300	945720630	4995	4995	4995	4995	0
304	20240219	142200	945720630	4995	4995	4995	4995	10
305	20240219	142100	945670680	4995	4995	4995	4995	113
306	20240219	142000	945106245	4980	4980	4980	4980	0
307	20240219	141900	945106245	4980	4980	4980	4980	0
308	20240219	141800	945106245	4980	4995	4995	4980	114
309	20240219	141700	944536830	4985	4985	4985	4985	1500
310	20240219	141600	937059330	4980	4995	4995	4980	60
311	20240219	141500	936760515	4980	4980	4995	4980	516
312	20240219	141400	934189140	4980	4980	4980	4980	1
313	20240219	141300	934184160	4980	4980	4980	4980	0
314	20240219	141200	934184160	4980	4990	4995	4980	172
315	20240219	141100	933325630	4990	4990	4990	4990	0
316	20240219	141000	933325630	4990	4990	4990	4990	0
317	20240219	140900	933325630	4990	4985	4990	4985	113
318	20240219	140800	932761805	4985	4985	4985	4985	20
319	20240219	140700	932662105	4985	4985	4985	4985	25
320	20240219	140600	932537480	4995	4995	4995	4995	113
321	20240219	140500	931973045	4995	4995	4995	4995	10
322	20240219	140400	931923095	4995	4995	4995	4995	280
323	20240219	140300	930524495	4995	4990	4995	4990	113
324	20240219	140200	929960075	4975	4980	4980	4975	650
325	20240219	140100	926725725	4980	4980	4980	4980	0
326	20240219	140000	926725725	4980	4980	4990	4980	303
327	20240219	135900	925215655	4980	4985	4985	4980	3243
328	20240219	135800	909049850	4985	4995	4995	4985	1750
329	20240219	135700	900317275	4995	5010	5010	4995	301
330	20240219	135600	898811915	5000	5000	5000	5000	4
331	20240219	135500	898791915	5000	5000	5000	5000	40
332	20240219	135400	898591915	5010	5000	5010	5000	116
333	20240219	135300	898010785	5010	5010	5010	5010	0
334	20240219	135200	898010785	5010	5010	5010	5010	93
335	20240219	135100	897544855	5010	5010	5010	5010	123
336	20240219	135000	896928625	5000	5000	5000	5000	148
337	20240219	134900	896188625	5000	5000	5000	5000	103
338	20240219	134800	895673625	5010	5010	5010	5010	113
339	20240219	134700	895107495	5010	5010	5010	5010	0
340	20240219	134600	895107495	5010	5010	5010	5010	0
341	20240219	134500	895107495	5010	5010	5010	5010	113
342	20240219	134400	894541365	5000	5000	5000	5000	435
343	20240219	134300	892366365	5000	4995	5000	4995	4
344	20240219	134200	892346380	5000	5000	5000	5000	114
345	20240219	134100	891776380	4995	4995	4995	4995	0
346	20240219	134000	891776380	4995	5000	5000	4995	502
347	20240219	133900	889268880	5000	5010	5010	5000	237
348	20240219	133800	888082740	5010	5010	5010	5010	0
349	20240219	133700	888082740	5010	5010	5010	5010	0
350	20240219	133600	888082740	5010	5010	5010	5010	114
351	20240219	133500	887511600	5000	5000	5000	5000	50
352	20240219	133400	887261600	5000	5000	5000	5000	748
353	20240219	133300	883521600	5010	5010	5010	5010	115
354	20240219	133200	882945450	5010	5010	5010	5010	50
355	20240219	133100	882694950	5010	5010	5010	5010	0
356	20240219	133000	882694950	5010	5010	5010	5000	315
357	20240219	132900	881118800	5000	5000	5000	5000	43
358	20240219	132800	880903800	5000	5010	5010	5000	300
359	20240219	132700	879400810	5010	5000	5010	4995	206
360	20240219	132600	878370110	4995	5000	5000	4995	9
361	20240219	132500	878325150	5010	5010	5010	5010	0
362	20240219	132400	878325150	5010	5000	5010	5000	115
363	20240219	132300	877749010	4995	4995	4995	4995	12
364	20240219	132200	877689070	4995	4995	4995	4995	1
365	20240219	132100	877684075	5000	4995	5000	4995	846
366	20240219	132000	873458255	4995	4990	4995	4990	7
367	20240219	131900	873423295	4995	4995	4995	4995	0
368	20240219	131800	873423295	4995	4995	4995	4995	115
369	20240219	131700	872848870	4985	4990	4990	4985	300
370	20240219	131600	871353365	4990	4995	4995	4990	2
371	20240219	131500	871343380	4990	4995	4995	4990	116
372	20240219	131400	870763965	4990	4990	4990	4990	0
373	20240219	131300	870763965	4990	4990	4990	4990	0
374	20240219	131200	870763965	4990	4995	4995	4990	119
375	20240219	131100	870169570	4985	4995	4995	4985	607
376	20240219	131000	867143540	4995	4995	4995	4995	7
377	20240219	130900	867108575	4995	4990	4995	4990	132
378	20240219	130800	866449290	4995	4995	4995	4995	12
379	20240219	130700	866389350	4995	4995	4995	4995	6
380	20240219	130600	866359380	4995	4995	4995	4995	119
381	20240219	130500	865764975	4995	4995	4995	4995	4
382	20240219	130400	865744995	4995	5000	5000	4995	40
383	20240219	130300	865545190	5010	5010	5010	5010	116
384	20240219	130200	864964030	4990	4995	4995	4990	398
385	20240219	130100	862977555	4995	4995	4995	4995	349
386	20240219	130000	861234300	4995	5000	5000	4995	348
387	20240219	125900	859494460	5000	5000	5010	5000	3200
388	20240219	125800	843468690	4995	4995	5000	4980	2341
389	20240219	125700	831781265	5000	5000	5000	5000	116
390	20240219	125600	831201265	4995	4990	5000	4990	29
391	20240219	125500	831056515	4995	4990	4995	4990	135
392	20240219	125400	830382235	4995	4995	4995	4990	120
393	20240219	125300	829782855	4995	4990	4995	4990	5
394	20240219	125200	829757900	4990	4990	4990	4990	3
395	20240219	125100	829742930	4990	4990	5000	4990	118
396	20240219	125000	829152955	4990	4990	4990	4990	2
397	20240219	124900	829142975	4995	4995	4995	4990	3
398	20240219	124800	829127995	4995	4990	5000	4990	117
399	20240219	124700	828543535	4990	4990	4990	4990	5
400	20240219	124600	828518585	4990	4990	4990	4990	7
401	20240219	124500	828483655	4995	4990	4995	4990	118
402	20240219	124400	827894645	4990	4990	4990	4990	2
403	20240219	124300	827884665	4990	4990	4990	4990	0
404	20240219	124200	827884665	4990	4990	4995	4990	119
405	20240219	124100	827290615	4990	4995	4995	4990	39
406	20240219	124000	827095985	4995	4995	5000	4995	52
407	20240219	123900	826836240	5000	5000	5000	5000	117
408	20240219	123800	826251240	4995	4995	4995	4995	2
409	20240219	123700	826241250	5000	5000	5000	5000	0
410	20240219	123600	826241250	5000	5000	5000	5000	217
411	20240219	123500	825156250	5000	5000	5000	5000	153
412	20240219	123400	824391250	4995	4995	4995	4995	0
413	20240219	123300	824391250	4995	5000	5000	4990	120
414	20240219	123200	823791275	4990	4995	4995	4990	607
415	20240219	123100	820761010	5000	5000	5000	4995	36
416	20240219	123000	820581180	5000	5000	5020	5000	2196
417	20240219	122900	809598870	5000	5010	5020	5000	146
418	20240219	122800	808867850	5010	5010	5010	5010	1
419	20240219	122700	808862840	5000	5010	5010	5000	228
420	20240219	122600	807721680	5000	5000	5000	5000	14
421	20240219	122500	807651680	5010	5010	5010	5000	206
422	20240219	122400	806621270	5020	5010	5020	5010	331
423	20240219	122300	804961800	5010	5010	5010	5010	10
424	20240219	122200	804911700	5010	5010	5020	5010	90
425	20240219	122100	804460000	5010	5020	5020	5010	186
426	20240219	122000	803526980	5020	5020	5020	5020	0
427	20240219	121900	803526980	5020	5020	5020	5020	0
428	20240219	121800	803526980	5020	5020	5020	5020	116
429	20240219	121700	802944660	5020	5020	5020	5020	0
430	20240219	121600	802944660	5020	5010	5020	5010	43
431	20240219	121500	802729220	5010	5010	5020	5000	128
432	20240219	121400	802086870	5000	5000	5000	5000	32
433	20240219	121300	801926870	5000	5010	5010	5000	259
434	20240219	121200	800631860	5020	5030	5030	5020	118
435	20240219	121100	800038340	5000	5020	5020	5000	3
436	20240219	121000	800023310	5030	5030	5030	5030	0
437	20240219	120900	800023310	5030	5020	5030	5020	116
438	20240219	120800	799440470	5020	5020	5020	5020	0
439	20240219	120700	799440470	5020	5020	5020	5020	0
440	20240219	120600	799440470	5020	5010	5020	5010	179
441	20240219	120500	798542090	5000	5020	5020	5000	520
442	20240219	120400	795933380	5020	5010	5020	5000	1121
443	20240219	120300	790316770	4990	5010	5010	4985	20455
444	20240219	120200	688238210	5010	5010	5010	5010	3
445	20240219	120100	688223180	5010	5010	5020	5000	1623
446	20240219	120000	680091080	5010	5010	5010	5010	116
447	20240219	115900	679509920	5010	5010	5010	5010	0
448	20240219	115800	679509920	5010	5010	5010	5010	26
449	20240219	115700	679379660	5010	5010	5010	5010	124
450	20240219	115600	678758420	5000	5010	5010	5000	81
451	20240219	115500	678352740	5010	5000	5010	5000	106
452	20240219	115400	677822730	5010	5010	5010	5010	116
453	20240219	115300	677241570	5010	5000	5010	5000	687
454	20240219	115200	673804680	5010	5010	5010	5010	50
455	20240219	115100	673554180	5010	5010	5010	5010	127
456	20240219	115000	672917910	5010	5010	5010	5010	0
457	20240219	114900	672917910	5010	5000	5010	5000	170
458	20240219	114800	672067890	5000	5000	5020	4995	1640
459	20240219	114700	663873805	4990	5020	5020	4990	638
460	20240219	114600	660687115	5020	5020	5020	5020	0
461	20240219	114500	660687115	5020	5020	5020	4995	909
462	20240219	114400	656126155	5020	5010	5020	5010	122
463	20240219	114300	655513725	5020	5010	5020	5010	300
464	20240219	114200	654008475	5010	4995	5010	4995	301
465	20240219	114100	652502120	4995	4995	4995	4995	13
466	20240219	114000	652437185	5000	4990	5000	4990	432
467	20240219	113900	650279325	4990	4985	4990	4985	240
468	20240219	113800	649082895	4985	4995	5000	4985	476
469	20240219	113700	646708330	5000	5000	5000	5000	2
470	20240219	113600	646698330	4995	5000	5000	4995	176
471	20240219	113500	645818335	5010	5000	5010	5000	18
472	20240219	113400	645728225	5020	5020	5020	5020	1
473	20240219	113300	645723205	5000	5010	5020	5000	118
474	20240219	113200	645130895	5000	5000	5000	5000	5
475	20240219	113100	645105895	5010	5010	5010	5010	0
476	20240219	113000	645105895	5010	5000	5010	5000	120
477	20240219	112900	644505715	4995	4995	4995	4995	0
478	20240219	112800	644505715	4995	4995	4995	4995	45
479	20240219	112700	644280940	4990	4965	4990	4955	3352
480	20240219	112600	627646930	4970	5000	5000	4970	1295
481	20240219	112500	621197790	5010	5020	5020	5000	2844
482	20240219	112400	606939380	5020	5040	5040	5020	765
483	20240219	112300	603090270	5030	5040	5040	5030	760
484	20240219	112200	599262020	5050	5060	5060	5050	1558
485	20240219	112100	591383540	5030	5080	5080	5030	2638
486	20240219	112000	578047870	5080	5070	5080	5060	5042
487	20240219	111900	552462990	5070	5070	5090	5050	3708
488	20240219	111800	533639650	5070	5040	5070	5040	2059
489	20240219	111700	523237550	5040	5040	5040	5040	146
490	20240219	111600	522501710	5020	5050	5050	5020	485
491	20240219	111500	520057400	5050	5050	5060	5040	915
492	20240219	111400	515435600	5050	5050	5050	5040	682
493	20240219	111300	511994500	5040	5040	5050	5040	123
494	20240219	111200	511373580	5030	5040	5070	5030	1835
495	20240219	111100	502090180	5050	5020	5060	5020	3191
496	20240219	111000	485982420	5020	5020	5040	5020	2827
497	20240219	110900	471765240	5020	5000	5030	5000	431
498	20240219	110800	469601740	5020	4990	5020	4990	4178
499	20240219	110700	448709620	4990	4990	4990	4990	96
500	20240219	110600	448230580	4990	4985	4990	4985	164
501	20240219	110500	447412490	4980	4980	4985	4980	233
502	20240219	110400	446251995	4980	4980	4980	4980	0
503	20240219	110300	446251995	4980	4975	4980	4975	603
504	20240219	110200	443252065	4975	4975	4975	4970	274
505	20240219	110100	441890260	4975	4975	4975	4975	1
506	20240219	110000	441885285	4980	4970	4980	4965	275
507	20240219	105900	440517640	4970	4975	4975	4965	246
508	20240219	105800	439295150	4975	4980	4985	4975	1389
509	20240219	105700	432384835	4985	4980	4985	4980	125
510	20240219	105600	431761745	4985	4990	4990	4980	556
511	20240219	105500	428992775	4990	4990	4990	4985	4
512	20240219	105400	428972825	4985	4990	4990	4985	127
513	20240219	105300	428339145	4990	4980	4990	4980	51
514	20240219	105200	428085155	4990	4980	4990	4980	204
515	20240219	105100	427069225	4990	4985	4990	4985	188
516	20240219	105000	426131585	4985	4985	4985	4985	111
517	20240219	104900	425578250	4985	4980	4985	4980	55
518	20240219	104800	425304170	4990	4980	4990	4975	3331
519	20240219	104700	408726945	4980	4980	4980	4980	52
520	20240219	104600	408467985	4995	4995	4995	4995	95
521	20240219	104500	407993460	4995	5000	5000	4995	283
522	20240219	104400	406578535	4995	4980	5010	4975	4413
523	20240219	104300	384554620	4980	4980	4980	4980	325
524	20240219	104200	382936120	4980	4980	4980	4980	292
525	20240219	104100	381481960	4980	4980	4980	4980	401
526	20240219	104000	379484980	4975	4980	4980	4975	461
527	20240219	103900	377190005	4975	4975	4975	4975	238
528	20240219	103800	376005955	4965	4965	4965	4965	1430
529	20240219	103700	368906005	4965	4975	4975	4965	818
530	20240219	103600	364840475	4980	4975	4980	4970	1099
531	20240219	103500	359369320	4975	4970	4975	4970	248
532	20240219	103400	358135620	4970	4970	4970	4970	413
533	20240219	103300	356083010	4970	4975	4975	4970	121
534	20240219	103200	355481055	4975	4965	4975	4965	283
535	20240219	103100	354073150	4965	4965	4975	4965	2526
536	20240219	103000	341522265	4965	4965	4970	4965	172
537	20240219	102900	340667700	4965	4965	4965	4960	202
538	20240219	102800	339664865	4965	4960	4970	4960	1920
539	20240219	102700	330133185	4960	4955	4960	4955	1006
540	20240219	102600	325145365	4950	4950	4950	4950	723
541	20240219	102500	321566515	4940	4940	4940	4940	0
542	20240219	102400	321566515	4940	4950	4950	4940	132
543	20240219	102300	320913265	4940	4950	4950	4940	105
544	20240219	102200	320394025	4950	4950	4950	4950	6
545	20240219	102100	320364325	4950	4940	4950	4940	376
546	20240219	102000	318504985	4940	4940	4940	4940	300
547	20240219	101900	317022985	4940	4940	4940	4935	55
548	20240219	101800	316751380	4940	4940	4940	4940	301
549	20240219	101700	315264440	4935	4940	4940	4935	126
550	20240219	101600	314642250	4940	4940	4940	4940	3
551	20240219	101500	314627430	4940	4940	4940	4940	180
552	20240219	101400	313738230	4940	4930	4940	4930	967
553	20240219	101300	308969780	4925	4925	4925	4925	34
554	20240219	101200	308802330	4925	4940	4940	4925	148
555	20240219	101100	308071660	4930	4930	4930	4930	600
556	20240219	101000	305113660	4930	4940	4940	4930	8
557	20240219	100900	305074150	4940	4935	4940	4935	218
558	20240219	100800	303997805	4930	4940	4940	4930	897
559	20240219	100700	299570555	4940	4945	4945	4940	468
560	20240219	100600	297258355	4940	4940	4945	4940	434
561	20240219	100500	295113530	4940	4930	4940	4930	65
562	20240219	100400	294792545	4930	4925	4930	4925	1136
563	20240219	100300	289197560	4925	4915	4925	4915	1903
564	20240219	100200	279842410	4900	4900	4900	4900	0
565	20240219	100100	279842410	4900	4910	4910	4900	2147
566	20240219	100000	269302850	4910	4910	4910	4910	117
567	20240219	095900	268728380	4885	4885	4885	4885	0
568	20240219	095800	268728380	4885	4905	4905	4885	2471
569	20240219	095700	256654250	4905	4895	4905	4895	1062
570	20240219	095600	251450735	4880	4895	4895	4880	325
571	20240219	095500	249863140	4910	4910	4910	4910	10
572	20240219	095400	249814040	4910	4895	4910	4895	120
573	20240219	095300	249225230	4895	4890	4895	4890	545
574	20240219	095200	246559955	4895	4895	4895	4895	0
575	20240219	095100	246559955	4895	4890	4900	4890	995
576	20240219	095000	241685740	4875	4885	4885	4875	263
577	20240219	094900	240402725	4885	4885	4885	4885	0
578	20240219	094800	240402725	4885	4885	4885	4885	387
579	20240219	094700	238512230	4865	4865	4865	4865	82
580	20240219	094600	238113300	4865	4870	4885	4865	1860
581	20240219	094500	229044305	4870	4880	4880	4870	287
582	20240219	094400	227645020	4880	4885	4885	4880	353
583	20240219	094300	225922335	4885	4885	4885	4885	108
584	20240219	094200	225394755	4885	4880	4885	4880	117
585	20240219	094100	224823465	4875	4870	4875	4870	230
586	20240219	094000	223703195	4865	4875	4880	4865	480
587	20240219	093900	221364190	4885	4875	4900	4870	485
588	20240219	093800	218995655	4875	4890	4890	4875	700
589	20240219	093700	215578305	4895	4895	4895	4895	50
590	20240219	093600	215333555	4885	4895	4910	4885	124
591	20240219	093500	214726040	4890	4890	4890	4890	50
592	20240219	093400	214481540	4880	4880	4880	4880	0
593	20240219	093300	214481540	4880	4890	4900	4880	728
594	20240219	093200	210922635	4895	4895	4895	4895	4
595	20240219	093100	210903055	4875	4900	4915	4860	6886
596	20240219	093000	177271685	4895	4905	4905	4895	134
597	20240219	092900	176614585	4900	4900	4900	4900	323
598	20240219	092800	175031885	4895	4895	4900	4895	910
599	20240219	092700	170574370	4900	4900	4910	4895	788
600	20240219	092600	166714640	4900	4900	4900	4900	29
601	20240219	092500	166572540	4900	4895	4900	4895	61
602	20240219	092400	166273900	4895	4910	4910	4895	187
603	20240219	092300	165356680	4910	4895	4910	4890	703
604	20240219	092200	161914660	4895	4895	4895	4895	527
605	20240219	092100	159334995	4895	4925	4925	4895	6690
606	20240219	092000	126469855	4925	4925	4925	4925	572
607	20240219	091900	123652755	4930	4930	4930	4925	204
608	20240219	091800	122647200	4930	4935	4940	4925	776
609	20240219	091700	118818145	4935	4925	4935	4925	20
610	20240219	091600	118719585	4925	4925	4925	4925	8
611	20240219	091500	118680185	4945	4920	4945	4920	381
612	20240219	091400	116799465	4920	4945	4945	4920	255
613	20240219	091300	115544840	4945	4950	4950	4920	651
614	20240219	091200	112339305	4950	4910	4950	4910	8584
615	20240219	091100	70130680	4910	4910	4915	4910	154
616	20240219	091000	69374040	4910	4915	4915	4910	861
617	20240219	090900	65145250	4915	4915	4915	4915	118
618	20240219	090800	64565280	4910	4930	4930	4910	1136
619	20240219	090700	58971680	4930	4930	4930	4930	717
620	20240219	090600	55436870	4930	4925	4930	4910	1961
621	20240219	090500	45790875	4925	4925	4925	4925	312
622	20240219	090400	44254275	4925	4960	4960	4925	219
623	20240219	090300	43174200	4960	4935	4960	4935	1672
624	20240219	090200	34911235	4930	4920	4930	4905	2423
625	20240219	090100	22998100	4925	4940	4940	4925	976
626	20240219	090000	18188540	4950	4955	4955	4950	3652