KissMeData/042500/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	192400	805750865	4970	4970	4970	4970	2947
3	20240221	192300	805750865	4970	4970	4970	4970	0
4	20240221	192200	805750865	4970	4970	4970	4970	0
5	20240221	192100	805750865	4970	4970	4970	4970	0
6	20240221	192000	805750865	4970	4970	4970	4970	0
7	20240221	191900	805750865	4970	4970	4970	4970	0
8	20240221	191800	805750865	4970	4970	4970	4970	0
9	20240221	191700	805750865	4970	4970	4970	4970	0
10	20240221	191600	805750865	4970	4970	4970	4970	0
11	20240221	191500	805750865	4970	4970	4970	4970	0
12	20240221	191400	805750865	4970	4970	4970	4970	0
13	20240221	191300	805750865	4970	4970	4970	4970	0
14	20240221	191200	805750865	4970	4970	4970	4970	0
15	20240221	191100	805750865	4970	4970	4970	4970	0
16	20240221	191000	805750865	4970	4970	4970	4970	0
17	20240221	190900	805750865	4970	4970	4970	4970	0
18	20240221	190800	805750865	4970	4970	4970	4970	0
19	20240221	190700	805750865	4970	4970	4970	4970	0
20	20240221	190600	805750865	4970	4970	4970	4970	0
21	20240221	190500	805750865	4970	4970	4970	4970	0
22	20240221	190400	805750865	4970	4970	4970	4970	0
23	20240221	190300	805750865	4970	4970	4970	4970	0
24	20240221	190200	805750865	4970	4970	4970	4970	0
25	20240221	190100	805750865	4970	4970	4970	4970	0
26	20240221	190000	805750865	4970	4970	4970	4970	0
27	20240221	185900	805750865	4970	4970	4970	4970	0
28	20240221	185800	805750865	4970	4970	4970	4970	0
29	20240221	185700	805750865	4970	4970	4970	4970	0
30	20240221	185600	805750865	4970	4970	4970	4970	0
31	20240221	185500	805750865	4970	4970	4970	4970	0
32	20240221	185400	805750865	4970	4970	4970	4970	2947
33	20240221	185300	805750865	4970	4970	4970	4970	0
34	20240221	185200	805750865	4970	4970	4970	4970	0
35	20240221	185100	805750865	4970	4970	4970	4970	0
36	20240221	185000	805750865	4970	4970	4970	4970	0
37	20240221	184900	805750865	4970	4970	4970	4970	0
38	20240221	184800	805750865	4970	4970	4970	4970	0
39	20240221	184700	805750865	4970	4970	4970	4970	0
40	20240221	184600	805750865	4970	4970	4970	4970	0
41	20240221	184500	805750865	4970	4970	4970	4970	0
42	20240221	184400	805750865	4970	4970	4970	4970	0
43	20240221	184300	805750865	4970	4970	4970	4970	0
44	20240221	184200	805750865	4970	4970	4970	4970	0
45	20240221	184100	805750865	4970	4970	4970	4970	0
46	20240221	184000	805750865	4970	4970	4970	4970	0
47	20240221	183900	805750865	4970	4970	4970	4970	0
48	20240221	183800	805750865	4970	4970	4970	4970	0
49	20240221	183700	805750865	4970	4970	4970	4970	0
50	20240221	183600	805750865	4970	4970	4970	4970	0
51	20240221	183500	805750865	4970	4970	4970	4970	0
52	20240221	183400	805750865	4970	4970	4970	4970	0
53	20240221	183300	805750865	4970	4970	4970	4970	0
54	20240221	183200	805750865	4970	4970	4970	4970	0
55	20240221	183100	805750865	4970	4970	4970	4970	0
56	20240221	183000	805750865	4970	4970	4970	4970	0
57	20240221	182900	805750865	4970	4970	4970	4970	0
58	20240221	182800	805750865	4970	4970	4970	4970	0
59	20240221	182700	805750865	4970	4970	4970	4970	0
60	20240221	182600	805750865	4970	4970	4970	4970	0
61	20240221	182500	805750865	4970	4970	4970	4970	0
62	20240221	182400	805750865	4970	4970	4970	4970	2947
63	20240221	182300	805750865	4970	4970	4970	4970	0
64	20240221	182200	805750865	4970	4970	4970	4970	0
65	20240221	182100	805750865	4970	4970	4970	4970	0
66	20240221	182000	805750865	4970	4970	4970	4970	0
67	20240221	181900	805750865	4970	4970	4970	4970	0
68	20240221	181800	805750865	4970	4970	4970	4970	0
69	20240221	181700	805750865	4970	4970	4970	4970	0
70	20240221	181600	805750865	4970	4970	4970	4970	0
71	20240221	181500	805750865	4970	4970	4970	4970	0
72	20240221	181400	805750865	4970	4970	4970	4970	0
73	20240221	181300	805750865	4970	4970	4970	4970	0
74	20240221	181200	805750865	4970	4970	4970	4970	0
75	20240221	181100	805750865	4970	4970	4970	4970	0
76	20240221	181000	805750865	4970	4970	4970	4970	0
77	20240221	180900	805750865	4970	4970	4970	4970	0
78	20240221	180800	805750865	4970	4970	4970	4970	0
79	20240221	180700	805750865	4970	4970	4970	4970	0
80	20240221	180600	805750865	4970	4970	4970	4970	0
81	20240221	180500	805750865	4970	4970	4970	4970	0
82	20240221	180400	805750865	4970	4970	4970	4970	0
83	20240221	180300	805750865	4970	4970	4970	4970	0
84	20240221	180200	805750865	4970	4970	4970	4970	0
85	20240221	180100	805750865	4970	4970	4970	4970	0
86	20240221	180000	805750865	4970	4970	4970	4970	0
87	20240221	175900	805750865	4970	4970	4970	4970	0
88	20240221	175800	805750865	4970	4970	4970	4970	0
89	20240221	175700	805750865	4970	4970	4970	4970	0
90	20240221	175600	805750865	4970	4970	4970	4970	0
91	20240221	175500	805750865	4970	4970	4970	4970	0
92	20240221	175400	805750865	4970	4970	4970	4970	2947
93	20240221	175300	805750865	4970	4970	4970	4970	0
94	20240221	175200	805750865	4970	4970	4970	4970	0
95	20240221	175100	805750865	4970	4970	4970	4970	0
96	20240221	175000	805750865	4970	4970	4970	4970	0
97	20240221	174900	805750865	4970	4970	4970	4970	0
98	20240221	174800	805750865	4970	4970	4970	4970	0
99	20240221	174700	805750865	4970	4970	4970	4970	0
100	20240221	174600	805750865	4970	4970	4970	4970	0
101	20240221	174500	805750865	4970	4970	4970	4970	0
102	20240221	174400	805750865	4970	4970	4970	4970	0
103	20240221	174300	805750865	4970	4970	4970	4970	0
104	20240221	174200	805750865	4970	4970	4970	4970	0
105	20240221	174100	805750865	4970	4970	4970	4970	0
106	20240221	174000	805750865	4970	4970	4970	4970	0
107	20240221	173900	805750865	4970	4970	4970	4970	0
108	20240221	173800	805750865	4970	4970	4970	4970	0
109	20240221	173700	805750865	4970	4970	4970	4970	0
110	20240221	173600	805750865	4970	4970	4970	4970	0
111	20240221	173500	805750865	4970	4970	4970	4970	0
112	20240221	173400	805750865	4970	4970	4970	4970	0
113	20240221	173300	805750865	4970	4970	4970	4970	0
114	20240221	173200	805750865	4970	4970	4970	4970	0
115	20240221	173100	805750865	4970	4970	4970	4970	0
116	20240221	173000	805750865	4970	4970	4970	4970	0
117	20240221	172900	805750865	4970	4970	4970	4970	0
118	20240221	172800	805750865	4970	4970	4970	4970	0
119	20240221	172700	805750865	4970	4970	4970	4970	0
120	20240221	172600	805750865	4970	4970	4970	4970	0
121	20240221	172500	805750865	4970	4970	4970	4970	0
122	20240221	172400	805750865	4970	4970	4970	4970	2947
123	20240221	172300	805750865	4970	4970	4970	4970	0
124	20240221	172200	805750865	4970	4970	4970	4970	0
125	20240221	172100	805750865	4970	4970	4970	4970	0
126	20240221	172000	805750865	4970	4970	4970	4970	0
127	20240221	171900	805750865	4970	4970	4970	4970	0
128	20240221	171800	805750865	4970	4970	4970	4970	0
129	20240221	171700	805750865	4970	4970	4970	4970	0
130	20240221	171600	805750865	4970	4970	4970	4970	0
131	20240221	171500	805750865	4970	4970	4970	4970	0
132	20240221	171400	805750865	4970	4970	4970	4970	0
133	20240221	171300	805750865	4970	4970	4970	4970	0
134	20240221	171200	805750865	4970	4970	4970	4970	0
135	20240221	171100	805750865	4970	4970	4970	4970	0
136	20240221	171000	805750865	4970	4970	4970	4970	0
137	20240221	170900	805750865	4970	4970	4970	4970	0
138	20240221	170800	805750865	4970	4970	4970	4970	0
139	20240221	170700	805750865	4970	4970	4970	4970	0
140	20240221	170600	805750865	4970	4970	4970	4970	0
141	20240221	170500	805750865	4970	4970	4970	4970	0
142	20240221	170400	805750865	4970	4970	4970	4970	0
143	20240221	170300	805750865	4970	4970	4970	4970	0
144	20240221	170200	805750865	4970	4970	4970	4970	0
145	20240221	170100	805750865	4970	4970	4970	4970	0
146	20240221	170000	805750865	4970	4970	4970	4970	0
147	20240221	165900	805750865	4970	4970	4970	4970	0
148	20240221	165800	805750865	4970	4970	4970	4970	0
149	20240221	165700	805750865	4970	4970	4970	4970	0
150	20240221	165600	805750865	4970	4970	4970	4970	0
151	20240221	165500	805750865	4970	4970	4970	4970	0
152	20240221	165400	805750865	4970	4970	4970	4970	2947
153	20240221	165300	805750865	4970	4970	4970	4970	0
154	20240221	165200	805750865	4970	4970	4970	4970	0
155	20240221	165100	805750865	4970	4970	4970	4970	0
156	20240221	165000	805750865	4970	4970	4970	4970	0
157	20240221	164900	805750865	4970	4970	4970	4970	0
158	20240221	164800	805750865	4970	4970	4970	4970	0
159	20240221	164700	805750865	4970	4970	4970	4970	0
160	20240221	164600	805750865	4970	4970	4970	4970	0
161	20240221	164500	805750865	4970	4970	4970	4970	0
162	20240221	164400	805750865	4970	4970	4970	4970	0
163	20240221	164300	805750865	4970	4970	4970	4970	0
164	20240221	164200	805750865	4970	4970	4970	4970	0
165	20240221	164100	805750865	4970	4970	4970	4970	0
166	20240221	164000	805750865	4970	4970	4970	4970	0
167	20240221	163900	805750865	4970	4970	4970	4970	0
168	20240221	163800	805750865	4970	4970	4970	4970	0
169	20240221	163700	805750865	4970	4970	4970	4970	0
170	20240221	163600	805750865	4970	4970	4970	4970	0
171	20240221	163500	805750865	4970	4970	4970	4970	0
172	20240221	163400	805750865	4970	4970	4970	4970	0
173	20240221	163300	805750865	4970	4970	4970	4970	0
174	20240221	163200	805750865	4970	4970	4970	4970	0
175	20240221	163100	805750865	4970	4970	4970	4970	0
176	20240221	163000	805750865	4970	4970	4970	4970	0
177	20240221	162900	805750865	4970	4970	4970	4970	0
178	20240221	162800	805750865	4970	4970	4970	4970	0
179	20240221	162700	805750865	4970	4970	4970	4970	0
180	20240221	162600	805750865	4970	4970	4970	4970	0
181	20240221	162500	805750865	4970	4970	4970	4970	0
182	20240221	162400	805750865	4970	4970	4970	4970	2947
183	20240221	162300	805750865	4970	4970	4970	4970	0
184	20240221	162200	805750865	4970	4970	4970	4970	0
185	20240221	162100	805750865	4970	4970	4970	4970	0
186	20240221	162000	805750865	4970	4970	4970	4970	0
187	20240221	161900	805750865	4970	4970	4970	4970	0
188	20240221	161800	805750865	4970	4970	4970	4970	0
189	20240221	161700	805750865	4970	4970	4970	4970	0
190	20240221	161600	805750865	4970	4970	4970	4970	0
191	20240221	161500	805750865	4970	4970	4970	4970	0
192	20240221	161400	805750865	4970	4970	4970	4970	0
193	20240221	161300	805750865	4970	4970	4970	4970	0
194	20240221	161200	805750865	4970	4970	4970	4970	0
195	20240221	161100	805750865	4970	4970	4970	4970	0
196	20240221	161000	805750865	4970	4970	4970	4970	0
197	20240221	160900	805750865	4970	4970	4970	4970	0
198	20240221	160800	805750865	4970	4970	4970	4970	0
199	20240221	160700	805750865	4970	4970	4970	4970	0
200	20240221	160600	805750865	4970	4970	4970	4970	0
201	20240221	160500	805750865	4970	4970	4970	4970	0
202	20240221	160400	805750865	4970	4970	4970	4970	0
203	20240221	160300	805750865	4970	4970	4970	4970	0
204	20240221	160200	805750865	4970	4970	4970	4970	0
205	20240221	160100	805750865	4970	4970	4970	4970	0
206	20240221	160000	805750865	4970	4970	4970	4970	0
207	20240221	155900	805750865	4970	4970	4970	4970	0
208	20240221	155800	805750865	4970	4970	4970	4970	0
209	20240221	155700	805750865	4970	4970	4970	4970	0
210	20240221	155600	805750865	4970	4970	4970	4970	0
211	20240221	155500	805750865	4970	4970	4970	4970	0
212	20240221	155400	805750865	4970	4970	4970	4970	2947
213	20240221	155300	805750865	4970	4970	4970	4970	0
214	20240221	155200	805750865	4970	4970	4970	4970	0
215	20240221	155100	805750865	4970	4970	4970	4970	0
216	20240221	155000	805750865	4970	4970	4970	4970	0
217	20240221	154900	805750865	4970	4970	4970	4970	0
218	20240221	154800	805750865	4970	4970	4970	4970	0
219	20240221	154700	805750865	4970	4970	4970	4970	0
220	20240221	154600	805750865	4970	4970	4970	4970	0
221	20240221	154500	805750865	4970	4970	4970	4970	0
222	20240221	154400	805750865	4970	4970	4970	4970	0
223	20240221	154300	805750865	4970	4970	4970	4970	0
224	20240221	154200	805750865	4970	4970	4970	4970	0
225	20240221	154100	805750865	4970	4970	4970	4970	0
226	20240221	154000	805750865	4970	4970	4970	4970	0
227	20240221	153900	805750865	4970	4970	4970	4970	0
228	20240221	153800	805750865	4970	4970	4970	4970	0
229	20240221	153700	805750865	4970	4970	4970	4970	0
230	20240221	153600	805750865	4970	4970	4970	4970	0
231	20240221	153500	805750865	4970	4970	4970	4970	0
232	20240221	153400	805750865	4970	4970	4970	4970	0
233	20240221	153300	805750865	4970	4970	4970	4970	0
234	20240221	153200	805750865	4970	4970	4970	4970	0
235	20240221	153100	805750865	4970	4970	4970	4970	0
236	20240221	153000	805750865	4970	4970	4970	4970	2947
237	20240221	152900	791104275	4990	4990	4990	4990	0
238	20240221	152800	791104275	4990	4990	4990	4990	0
239	20240221	152700	791104275	4990	4990	4990	4990	0
240	20240221	152600	791104275	4990	4990	4990	4990	0
241	20240221	152500	791104275	4990	4990	4990	4990	0
242	20240221	152400	791104275	4990	4990	4990	4990	0
243	20240221	152300	791104275	4990	4990	4990	4990	0
244	20240221	152200	791104275	4990	4990	4990	4990	0
245	20240221	152100	791104275	4990	4990	4990	4990	0
246	20240221	152000	791104275	4990	4990	4990	4990	0
247	20240221	151900	791104275	4990	4990	4990	4990	17
248	20240221	151800	791019445	4990	4990	4990	4990	50
249	20240221	151700	790769945	4990	4990	4990	4990	11
250	20240221	151600	790715055	4970	4985	4990	4970	156
251	20240221	151500	789938595	4985	4985	4985	4985	0
252	20240221	151400	789938595	4985	4985	4985	4985	0
253	20240221	151300	789938595	4985	4985	4985	4985	75
254	20240221	151200	789564720	4975	4975	4975	4975	53
255	20240221	151100	789301045	4975	4970	4975	4965	368
256	20240221	151000	787471095	4960	4965	4965	4960	1222
257	20240221	150900	781409770	4965	4965	4965	4965	153
258	20240221	150800	780650125	4965	4965	4965	4965	0
259	20240221	150700	780650125	4965	4960	4965	4960	3056
260	20240221	150600	765492355	4960	4960	4960	4960	446
261	20240221	150500	763280195	4955	4965	4965	4950	4588
262	20240221	150400	740546115	4955	4965	4965	4955	2057
263	20240221	150300	730342345	4965	4965	4965	4965	0
264	20240221	150200	730342345	4965	4965	4965	4965	288
265	20240221	150100	728912425	4965	4965	4965	4960	42
266	20240221	150000	728704030	4980	4970	4980	4960	407
267	20240221	145900	726683360	4980	4980	4980	4980	1
268	20240221	145800	726678380	4980	4980	4980	4980	0
269	20240221	145700	726678380	4980	4980	4980	4980	0
270	20240221	145600	726678380	4980	4980	4980	4980	1
271	20240221	145500	726673400	4960	4965	4980	4960	540
272	20240221	145400	723993285	4965	4975	4975	4965	556
273	20240221	145300	721229005	4975	4980	5000	4975	900
274	20240221	145200	716742005	5000	5000	5000	5000	0
275	20240221	145100	716742005	5000	4970	5000	4965	533
276	20240221	145000	714092595	4970	4970	4970	4970	20
277	20240221	144900	713993195	4965	4970	4970	4965	189
278	20240221	144800	713054315	4965	4975	4975	4965	839
279	20240221	144700	708881920	4995	4995	4995	4995	0
280	20240221	144600	708881920	4995	4995	4995	4995	0
281	20240221	144500	708881920	4995	4995	4995	4995	0
282	20240221	144400	708881920	4995	4995	4995	4995	200
283	20240221	144300	707882920	5000	4980	5000	4980	201
284	20240221	144200	706881920	5000	4990	5000	4985	2131
285	20240221	144100	696258820	4990	4990	4990	4990	12
286	20240221	144000	696198940	5010	4985	5010	4985	334
287	20240221	143900	694533925	5010	5000	5010	5000	31
288	20240221	143800	694378915	5010	4980	5010	4980	39
289	20240221	143700	694184460	4960	4970	4970	4960	790
290	20240221	143600	690261320	4965	4970	4970	4965	325
291	20240221	143500	688646075	4975	5000	5000	4975	9925
292	20240221	143400	639185195	5000	5000	5000	5000	27
293	20240221	143300	639050195	5000	5000	5000	5000	193
294	20240221	143200	638085195	5000	5000	5000	5000	0
295	20240221	143100	638085195	5000	5000	5000	5000	1
296	20240221	143000	638080195	5000	5000	5000	5000	0
297	20240221	142900	638080195	5000	4995	5000	4995	9
298	20240221	142800	638035235	4985	4985	4985	4985	0
299	20240221	142700	638035235	4985	4985	4985	4985	0
300	20240221	142600	638035235	4985	4985	4985	4985	0
301	20240221	142500	638035235	4985	4990	4990	4985	169
302	20240221	142400	637191985	4990	4995	4995	4990	191
303	20240221	142300	636237945	4990	4990	4990	4990	0
304	20240221	142200	636237945	4990	4990	4990	4990	10
305	20240221	142100	636188045	4995	4995	4995	4995	0
306	20240221	142000	636188045	4995	4995	4995	4995	0
307	20240221	141900	636188045	4995	4995	4995	4995	315
308	20240221	141800	634614620	5000	5000	5000	5000	0
309	20240221	141700	634614620	5000	5000	5000	5000	20
310	20240221	141600	634514620	5000	5000	5000	5000	100
311	20240221	141500	634014620	5000	5000	5000	5000	0
312	20240221	141400	634014620	5000	5000	5000	5000	0
313	20240221	141300	634014620	5000	5000	5000	5000	1
314	20240221	141200	634009620	5000	5000	5000	5000	0
315	20240221	141100	634009620	5000	5000	5000	5000	0
316	20240221	141000	634009620	5000	5000	5000	5000	0
317	20240221	140900	634009620	5000	5000	5000	5000	0
318	20240221	140800	634009620	5000	5000	5000	5000	218
319	20240221	140700	632919620	5000	5000	5000	5000	0
320	20240221	140600	632919620	5000	5000	5000	5000	624
321	20240221	140500	629799620	4990	4990	4990	4990	0
322	20240221	140400	629799620	4990	4990	4990	4990	150
323	20240221	140300	629051120	4990	4990	4990	4990	3
324	20240221	140200	629036150	4990	4990	4990	4990	500
325	20240221	140100	626541150	4990	4990	4990	4990	0
326	20240221	140000	626541150	4990	4995	4995	4990	480
327	20240221	135900	624143750	5000	5000	5000	5000	83
328	20240221	135800	623728750	5000	4995	5000	4995	364
329	20240221	135700	621910510	4995	4995	4995	4995	0
330	20240221	135600	621910510	4995	4995	4995	4995	0
331	20240221	135500	621910510	4995	4995	4995	4995	0
332	20240221	135400	621910510	4995	4995	4995	4995	111
333	20240221	135300	621356065	5000	5000	5000	5000	289
334	20240221	135200	619911065	5020	5020	5020	5020	0
335	20240221	135100	619911065	5020	5020	5020	5020	1
336	20240221	135000	619906045	4995	4995	4995	4995	0
337	20240221	134900	619906045	4995	4995	4995	4995	0
338	20240221	134800	619906045	4995	4995	4995	4995	0
339	20240221	134700	619906045	4995	4995	4995	4995	0
340	20240221	134600	619906045	4995	5020	5020	4995	24
341	20240221	134500	619785810	5020	5020	5020	5020	0
342	20240221	134400	619785810	5020	5020	5020	5020	0
343	20240221	134300	619785810	5020	5020	5020	5020	0
344	20240221	134200	619785810	5020	5020	5020	5020	1
345	20240221	134100	619780790	5000	5000	5000	5000	244
346	20240221	134000	618560790	5000	5000	5000	5000	0
347	20240221	133900	618560790	5000	5000	5000	5000	0
348	20240221	133800	618560790	5000	5000	5000	5000	0
349	20240221	133700	618560790	5000	5000	5000	5000	0
350	20240221	133600	618560790	5000	5000	5000	5000	300
351	20240221	133500	617060790	5010	5000	5010	5000	613
352	20240221	133400	613994280	4995	4995	4995	4995	0
353	20240221	133300	613994280	4995	4995	4995	4995	800
354	20240221	133200	609998280	4990	5010	5010	4990	2893
355	20240221	133100	595538925	5010	5010	5010	5010	0
356	20240221	133000	595538925	5010	5010	5010	5010	0
357	20240221	132900	595538925	5010	5010	5010	5010	136
358	20240221	132800	594857565	5010	5010	5010	5010	0
359	20240221	132700	594857565	5010	5010	5010	5010	277
360	20240221	132600	593469795	5010	5010	5010	5010	0
361	20240221	132500	593469795	5010	5010	5010	5010	0
362	20240221	132400	593469795	5010	5020	5020	5010	388
363	20240221	132300	591523035	5010	5010	5010	5010	257
364	20240221	132200	590235465	5010	5010	5010	5010	0
365	20240221	132100	590235465	5010	5010	5010	5010	0
366	20240221	132000	590235465	5010	5000	5010	5000	112
367	20240221	131900	589674745	5000	5000	5000	5000	5
368	20240221	131800	589649745	5010	5010	5010	5010	0
369	20240221	131700	589649745	5010	5010	5010	5010	0
370	20240221	131600	589649745	5010	5010	5010	5010	0
371	20240221	131500	589649745	5010	5010	5010	5010	0
372	20240221	131400	589649745	5010	5010	5010	5010	100
373	20240221	131300	589148745	5010	5010	5010	5010	0
374	20240221	131200	589148745	5010	5010	5010	5010	20
375	20240221	131100	589048545	5010	5010	5010	5010	713
376	20240221	131000	585476415	5010	5010	5010	5010	0
377	20240221	130900	585476415	5010	5010	5010	5010	0
378	20240221	130800	585476415	5010	5010	5010	5010	5
379	20240221	130700	585451365	5010	5010	5010	5010	100
380	20240221	130600	584950365	5000	5000	5000	5000	0
381	20240221	130500	584950365	5000	5000	5000	5000	0
382	20240221	130400	584950365	5000	5000	5000	5000	0
383	20240221	130300	584950365	5000	5000	5000	5000	0
384	20240221	130200	584950365	5000	5010	5010	5000	105
385	20240221	130100	584424365	5010	5010	5010	5010	100
386	20240221	130000	583923365	5010	5010	5010	5010	0
387	20240221	125900	583923365	5010	5010	5010	5010	164
388	20240221	125800	583101725	5010	5010	5010	5010	0
389	20240221	125700	583101725	5010	5010	5010	5010	0
390	20240221	125600	583101725	5010	5010	5010	5010	66
391	20240221	125500	582771065	5020	5010	5020	5010	505
392	20240221	125400	580240965	5010	5010	5010	5010	100
393	20240221	125300	579739965	5010	5020	5020	5010	567
394	20240221	125200	576896635	5010	5010	5020	5010	376
395	20240221	125100	575012115	5000	5000	5000	5000	1881
396	20240221	125000	565607115	5010	5010	5010	5010	0
397	20240221	124900	565607115	5010	5010	5010	5010	242
398	20240221	124800	564394695	5010	5010	5010	5010	77
399	20240221	124700	564008925	5010	5010	5010	5010	885
400	20240221	124600	559575075	5010	5010	5010	5010	5
401	20240221	124500	559550025	5010	5010	5010	5010	0
402	20240221	124400	559550025	5010	5010	5010	5010	0
403	20240221	124300	559550025	5010	5020	5020	5010	350
404	20240221	124200	557796025	5020	5020	5020	5020	198
405	20240221	124100	556802065	5010	5030	5030	5010	1528
406	20240221	124000	549134565	5040	5040	5040	5040	0
407	20240221	123900	549134565	5040	5040	5040	5040	58
408	20240221	123800	548842245	5040	5040	5040	5040	100
409	20240221	123700	548338245	5040	5040	5040	5040	0
410	20240221	123600	548338245	5040	5040	5040	5040	200
411	20240221	123500	547330245	5040	5040	5040	5040	50
412	20240221	123400	547078245	5040	5040	5040	5040	0
413	20240221	123300	547078245	5040	5040	5040	5040	532
414	20240221	123200	544396965	5040	5040	5040	5040	0
415	20240221	123100	544396965	5040	5040	5040	5040	1
416	20240221	123000	544391925	5030	5030	5030	5030	0
417	20240221	122900	544391925	5030	5030	5030	5030	100
418	20240221	122800	543888925	5030	5030	5040	5030	418
419	20240221	122700	541786165	5040	5040	5040	5040	0
420	20240221	122600	541786165	5040	5040	5040	5040	150
421	20240221	122500	541030165	5040	5040	5040	5040	198
422	20240221	122400	540032245	5040	5040	5040	5040	0
423	20240221	122300	540032245	5040	5040	5040	5040	0
424	20240221	122200	540032245	5040	5040	5040	5040	1
425	20240221	122100	540027205	5020	5020	5020	5020	1
426	20240221	122000	540022185	5020	5020	5020	5020	1401
427	20240221	121900	532989165	5020	5020	5020	5020	70
428	20240221	121800	532637765	5030	5030	5030	5030	1
429	20240221	121700	532632735	5020	5020	5020	5020	0
430	20240221	121600	532632735	5020	5020	5020	5020	156
431	20240221	121500	531849615	5020	5030	5030	5020	414
432	20240221	121400	529768195	5030	5030	5030	5030	401
433	20240221	121300	527751165	5040	5040	5040	5040	0
434	20240221	121200	527751165	5040	5040	5040	5040	0
435	20240221	121100	527751165	5040	5040	5040	5040	465
436	20240221	121000	525407565	5040	5040	5040	5040	0
437	20240221	120900	525407565	5040	5040	5040	5040	75
438	20240221	120800	525029565	5040	5040	5040	5040	1
439	20240221	120700	525024525	5040	5050	5050	5040	202
440	20240221	120600	524006425	5050	5050	5050	5050	122
441	20240221	120500	523390325	5050	5050	5050	5050	0
442	20240221	120400	523390325	5050	5050	5050	5050	0
443	20240221	120300	523390325	5050	5050	5050	5050	210
444	20240221	120200	522329825	5050	5050	5050	5050	0
445	20240221	120100	522329825	5050	5050	5050	5050	0
446	20240221	120000	522329825	5050	5050	5050	5050	0
447	20240221	115900	522329825	5050	5050	5050	5050	0
448	20240221	115800	522329825	5050	5050	5050	5050	100
449	20240221	115700	521824825	5050	5050	5050	5050	19
450	20240221	115600	521728875	5050	5050	5050	5050	4
451	20240221	115500	521708675	5050	5030	5050	5030	7
452	20240221	115400	521673355	5040	5030	5040	5030	7
453	20240221	115300	521638085	5020	5020	5020	5020	0
454	20240221	115200	521638085	5020	5050	5050	5020	1023
455	20240221	115100	516483645	5050	5050	5050	5050	1
456	20240221	115000	516478595	5050	5050	5050	5050	102
457	20240221	114900	515963495	5050	5050	5050	5050	2
458	20240221	114800	515953395	5050	5040	5050	5040	587
459	20240221	114700	512993905	5050	5050	5050	5050	299
460	20240221	114600	511483955	5050	5040	5050	5040	39
461	20240221	114500	511287195	5050	5050	5050	5050	147
462	20240221	114400	510544845	5040	5040	5040	5040	0
463	20240221	114300	510544845	5040	5040	5040	5040	0
464	20240221	114200	510544845	5040	5040	5040	5040	118
465	20240221	114100	509950125	5040	5020	5040	5020	59
466	20240221	114000	509653565	5010	5010	5010	5010	0
467	20240221	113900	509653565	5010	5010	5010	5010	0
468	20240221	113800	509653565	5010	5010	5010	5010	0
469	20240221	113700	509653565	5010	5010	5010	5010	0
470	20240221	113600	509653565	5010	5010	5010	5010	0
471	20240221	113500	509653565	5010	5010	5010	5010	74
472	20240221	113400	509282825	5000	5010	5010	5000	41
473	20240221	113300	509077705	5010	5010	5010	5010	0
474	20240221	113200	509077705	5010	5030	5030	5010	550
475	20240221	113100	506321205	5030	5040	5040	5030	470
476	20240221	113000	503954435	5040	5050	5050	5040	387
477	20240221	112900	502003895	5050	5050	5050	5050	200
478	20240221	112800	500993895	5050	5030	5060	5030	1143
479	20240221	112700	495223825	5030	5030	5030	5030	0
480	20240221	112600	495223825	5030	5030	5030	5030	0
481	20240221	112500	495223825	5030	5030	5030	5030	0
482	20240221	112400	495223825	5030	5030	5030	5030	0
483	20240221	112300	495223825	5030	5030	5030	5030	0
484	20240221	112200	495223825	5030	5030	5030	5030	0
485	20240221	112100	495223825	5030	5030	5030	5030	0
486	20240221	112000	495223825	5030	5030	5030	5030	0
487	20240221	111900	495223825	5030	5030	5030	5030	165
488	20240221	111800	494393875	5030	5030	5030	5030	52
489	20240221	111700	494132315	5030	5030	5030	5030	200
490	20240221	111600	493126315	5040	5030	5040	5030	2
491	20240221	111500	493116245	5030	5040	5050	5030	187
492	20240221	111400	492175295	5040	5030	5040	5030	123
493	20240221	111300	491555605	5050	5050	5050	5050	0
494	20240221	111200	491555605	5050	5030	5060	5030	487
495	20240221	111100	489099725	5020	5010	5020	5010	195
496	20240221	111000	488122625	5020	5020	5020	5020	0
497	20240221	110900	488122625	5020	5020	5020	5020	1
498	20240221	110800	488117605	5000	5000	5000	5000	1
499	20240221	110700	488112605	5020	5020	5020	5020	0
500	20240221	110600	488112605	5020	5020	5020	5020	1
501	20240221	110500	488107585	5000	5000	5000	5000	0
502	20240221	110400	488107585	5000	5000	5000	5000	0
503	20240221	110300	488107585	5000	5000	5000	5000	120
504	20240221	110200	487507585	5000	5000	5000	5000	1
505	20240221	110100	487502585	5030	5030	5030	5030	1
506	20240221	110000	487497555	5030	5030	5030	5030	145
507	20240221	105900	486768205	5050	5000	5050	5000	86
508	20240221	105800	486337225	5000	5000	5000	5000	0
509	20240221	105700	486337225	5000	5000	5000	5000	40
510	20240221	105600	486137225	5010	5010	5030	5010	473
511	20240221	105500	483767475	5010	5010	5010	5010	15
512	20240221	105400	483692325	5010	5010	5010	5010	21
513	20240221	105300	483587115	5040	5040	5040	5010	82
514	20240221	105200	483175885	5030	5030	5030	5030	44
515	20240221	105100	482954565	5030	5030	5030	5030	50
516	20240221	105000	482703065	5040	5040	5040	5040	50
517	20240221	104900	482451065	5040	5040	5040	5040	602
518	20240221	104800	479416985	5050	5050	5050	5050	0
519	20240221	104700	479416985	5050	5050	5050	5050	0
520	20240221	104600	479416985	5050	5050	5050	5050	0
521	20240221	104500	479416985	5050	5050	5060	5040	172
522	20240221	104400	478549855	5060	5060	5060	5060	11
523	20240221	104300	478494195	5030	5030	5060	5030	51
524	20240221	104200	478236435	5060	5060	5060	5060	1130
525	20240221	104100	472518635	5060	5060	5060	5060	40
526	20240221	104000	472316235	5060	5040	5060	5040	372
527	20240221	103900	470441315	5060	5040	5060	5040	38
528	20240221	103800	470249405	5060	5030	5060	5030	101
529	20240221	103700	469739555	5020	5020	5020	5020	171
530	20240221	103600	468881135	5010	5010	5010	5010	0
531	20240221	103500	468881135	5010	5010	5010	5010	0
532	20240221	103400	468881135	5010	5020	5020	5010	300
533	20240221	103300	467376465	5020	5040	5040	5020	9
534	20240221	103200	467331145	5030	5010	5030	5010	5191
535	20240221	103100	441236535	5010	5010	5010	5010	80
536	20240221	103000	440835735	5020	5010	5020	5010	101
537	20240221	102900	440329715	5020	5020	5020	5020	1
538	20240221	102800	440324695	5000	5000	5000	5000	500
539	20240221	102700	437824695	5020	5020	5020	5020	0
540	20240221	102600	437824695	5020	5020	5020	5020	0
541	20240221	102500	437824695	5020	5020	5020	5020	1
542	20240221	102400	437819675	5010	5010	5010	5010	777
543	20240221	102300	433926905	5000	5000	5000	5000	200
544	20240221	102200	432926905	5010	5010	5010	5010	0
545	20240221	102100	432926905	5010	5000	5010	5000	253
546	20240221	102000	431660375	5010	5010	5010	5010	68
547	20240221	101900	431319695	5010	5010	5010	5010	68
548	20240221	101800	430979015	5010	5010	5010	5010	3
549	20240221	101700	430963985	5000	5000	5000	5000	120
550	20240221	101600	430363985	5010	5010	5010	5010	0
551	20240221	101500	430363985	5010	5010	5010	5010	50
552	20240221	101400	430113485	5010	5000	5010	5000	143
553	20240221	101300	429398155	5000	5000	5000	5000	33
554	20240221	101200	429233155	5010	5010	5010	5010	0
555	20240221	101100	429233155	5010	5010	5010	5010	798
556	20240221	101000	425235175	5010	5010	5010	5010	0
557	20240221	100900	425235175	5010	5010	5010	5010	100
558	20240221	100800	424734175	5010	5010	5010	5010	20
559	20240221	100700	424633975	5010	5010	5010	5010	0
560	20240221	100600	424633975	5010	5000	5010	5000	60
561	20240221	100500	424333965	4990	5010	5010	4990	47
562	20240221	100400	424098960	5000	5000	5000	5000	360
563	20240221	100300	422298960	5010	5010	5010	5010	1
564	20240221	100200	422293950	5010	5010	5010	5010	121
565	20240221	100100	421687740	5010	5010	5010	5010	0
566	20240221	100000	421687740	5010	5010	5010	5010	50
567	20240221	095900	421437240	5010	5020	5020	5010	686
568	20240221	095800	418000270	5030	5020	5030	5020	62
569	20240221	095700	417688820	5030	5030	5030	5010	2721
570	20240221	095600	404016650	5020	5020	5030	5020	3279
571	20240221	095500	387531980	5020	4995	5020	4995	2301
572	20240221	095400	376026350	4990	4990	4990	4990	236
573	20240221	095300	374848710	4990	4990	4990	4990	0
574	20240221	095200	374848710	4990	4980	4990	4980	3
575	20240221	095100	374833750	4990	4990	4990	4990	0
576	20240221	095000	374833750	4990	4990	4990	4990	0
577	20240221	094900	374833750	4990	4995	4995	4990	70
578	20240221	094800	374484250	4995	4975	4995	4965	1761
579	20240221	094700	365733975	4980	4980	4980	4980	396
580	20240221	094600	363761895	4980	4985	4985	4980	2148
581	20240221	094500	353061475	4985	4995	5000	4985	60
582	20240221	094400	352761735	4980	4975	4990	4975	1403
583	20240221	094300	345771370	4970	4965	4970	4965	154
584	20240221	094200	345006290	4965	4965	4965	4950	1945
585	20240221	094100	335370895	4965	4970	4975	4965	519
586	20240221	094000	332792895	4975	4975	4975	4970	325
587	20240221	093900	331177395	4975	4975	4975	4965	337
588	20240221	093800	329503520	4975	4975	4975	4975	3
589	20240221	093700	329488595	4975	4960	4975	4960	244
590	20240221	093600	328274800	4980	4975	4980	4975	155
591	20240221	093500	327503665	4975	4975	4975	4975	0
592	20240221	093400	327503665	4975	4975	4975	4975	0
593	20240221	093300	327503665	4975	4960	4975	4960	106
594	20240221	093200	326977065	4975	4975	4975	4975	2
595	20240221	093100	326967115	4960	4960	4960	4960	265
596	20240221	093000	325652715	4960	4950	4960	4950	8
597	20240221	092900	325613045	4960	4950	4960	4950	31
598	20240221	092800	325459295	4950	4960	4960	4950	239
599	20240221	092700	324273980	4980	4970	4980	4970	121
600	20240221	092600	323672600	4965	4970	4970	4950	118
601	20240221	092500	323088345	4950	4940	4980	4940	261
602	20240221	092400	321795060	4935	4940	4940	4935	517
603	20240221	092300	319242085	4935	4940	4940	4935	997
604	20240221	092200	314319585	4940	4955	4955	4940	3594
605	20240221	092100	296532270	4970	4960	4970	4955	87
606	20240221	092000	296100670	4960	4970	4970	4960	554
607	20240221	091900	293350360	4980	4985	4985	4970	263
608	20240221	091800	292042000	4970	4960	4985	4950	4901
609	20240221	091700	267753675	4965	4980	4980	4965	1142
610	20240221	091600	262078950	4980	4980	4980	4980	1784
611	20240221	091500	253194630	4980	5000	5010	4980	5664
612	20240221	091400	224900790	5000	5030	5030	5000	2354
613	20240221	091300	213102310	5020	5040	5050	5020	2970
614	20240221	091200	198168040	5050	5070	5070	5040	732
615	20240221	091100	194472280	5070	5060	5070	5060	276
616	20240221	091000	193074920	5060	5070	5080	5060	1250
617	20240221	090900	186735330	5090	5080	5100	5070	1069
618	20240221	090800	181294540	5070	5070	5090	5060	1405
619	20240221	090700	174171330	5060	5030	5060	5030	582
620	20240221	090600	171232850	5050	5020	5050	5020	1709
621	20240221	090500	162641310	5030	5030	5040	5020	593
622	20240221	090400	159655800	5040	5030	5040	5020	1741
623	20240221	090300	150899170	5030	5070	5070	5030	2189
624	20240221	090200	139862230	5070	5060	5070	5050	1051
625	20240221	090100	134543270	5050	5130	5130	5050	8646
626	20240221	090000	90644300	5160	5160	5170	5120	17477