KissMeData/042500/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	192400	550805280	4980	4980	4980	4980	2133
3	20240222	192300	550805280	4980	4980	4980	4980	0
4	20240222	192200	550805280	4980	4980	4980	4980	0
5	20240222	192100	550805280	4980	4980	4980	4980	0
6	20240222	192000	550805280	4980	4980	4980	4980	0
7	20240222	191900	550805280	4980	4980	4980	4980	0
8	20240222	191800	550805280	4980	4980	4980	4980	0
9	20240222	191700	550805280	4980	4980	4980	4980	0
10	20240222	191600	550805280	4980	4980	4980	4980	0
11	20240222	191500	550805280	4980	4980	4980	4980	0
12	20240222	191400	550805280	4980	4980	4980	4980	0
13	20240222	191300	550805280	4980	4980	4980	4980	0
14	20240222	191200	550805280	4980	4980	4980	4980	0
15	20240222	191100	550805280	4980	4980	4980	4980	0
16	20240222	191000	550805280	4980	4980	4980	4980	0
17	20240222	190900	550805280	4980	4980	4980	4980	0
18	20240222	190800	550805280	4980	4980	4980	4980	0
19	20240222	190700	550805280	4980	4980	4980	4980	0
20	20240222	190600	550805280	4980	4980	4980	4980	0
21	20240222	190500	550805280	4980	4980	4980	4980	0
22	20240222	190400	550805280	4980	4980	4980	4980	0
23	20240222	190300	550805280	4980	4980	4980	4980	0
24	20240222	190200	550805280	4980	4980	4980	4980	0
25	20240222	190100	550805280	4980	4980	4980	4980	0
26	20240222	190000	550805280	4980	4980	4980	4980	0
27	20240222	185900	550805280	4980	4980	4980	4980	0
28	20240222	185800	550805280	4980	4980	4980	4980	0
29	20240222	185700	550805280	4980	4980	4980	4980	0
30	20240222	185600	550805280	4980	4980	4980	4980	0
31	20240222	185500	550805280	4980	4980	4980	4980	0
32	20240222	185400	550805280	4980	4980	4980	4980	2133
33	20240222	185300	550805280	4980	4980	4980	4980	0
34	20240222	185200	550805280	4980	4980	4980	4980	0
35	20240222	185100	550805280	4980	4980	4980	4980	0
36	20240222	185000	550805280	4980	4980	4980	4980	0
37	20240222	184900	550805280	4980	4980	4980	4980	0
38	20240222	184800	550805280	4980	4980	4980	4980	0
39	20240222	184700	550805280	4980	4980	4980	4980	0
40	20240222	184600	550805280	4980	4980	4980	4980	0
41	20240222	184500	550805280	4980	4980	4980	4980	0
42	20240222	184400	550805280	4980	4980	4980	4980	0
43	20240222	184300	550805280	4980	4980	4980	4980	0
44	20240222	184200	550805280	4980	4980	4980	4980	0
45	20240222	184100	550805280	4980	4980	4980	4980	0
46	20240222	184000	550805280	4980	4980	4980	4980	0
47	20240222	183900	550805280	4980	4980	4980	4980	0
48	20240222	183800	550805280	4980	4980	4980	4980	0
49	20240222	183700	550805280	4980	4980	4980	4980	0
50	20240222	183600	550805280	4980	4980	4980	4980	0
51	20240222	183500	550805280	4980	4980	4980	4980	0
52	20240222	183400	550805280	4980	4980	4980	4980	0
53	20240222	183300	550805280	4980	4980	4980	4980	0
54	20240222	183200	550805280	4980	4980	4980	4980	0
55	20240222	183100	550805280	4980	4980	4980	4980	0
56	20240222	183000	550805280	4980	4980	4980	4980	0
57	20240222	182900	550805280	4980	4980	4980	4980	0
58	20240222	182800	550805280	4980	4980	4980	4980	0
59	20240222	182700	550805280	4980	4980	4980	4980	0
60	20240222	182600	550805280	4980	4980	4980	4980	0
61	20240222	182500	550805280	4980	4980	4980	4980	0
62	20240222	182400	550805280	4980	4980	4980	4980	2133
63	20240222	182300	550805280	4980	4980	4980	4980	0
64	20240222	182200	550805280	4980	4980	4980	4980	0
65	20240222	182100	550805280	4980	4980	4980	4980	0
66	20240222	182000	550805280	4980	4980	4980	4980	0
67	20240222	181900	550805280	4980	4980	4980	4980	0
68	20240222	181800	550805280	4980	4980	4980	4980	0
69	20240222	181700	550805280	4980	4980	4980	4980	0
70	20240222	181600	550805280	4980	4980	4980	4980	0
71	20240222	181500	550805280	4980	4980	4980	4980	0
72	20240222	181400	550805280	4980	4980	4980	4980	0
73	20240222	181300	550805280	4980	4980	4980	4980	0
74	20240222	181200	550805280	4980	4980	4980	4980	0
75	20240222	181100	550805280	4980	4980	4980	4980	0
76	20240222	181000	550805280	4980	4980	4980	4980	0
77	20240222	180900	550805280	4980	4980	4980	4980	0
78	20240222	180800	550805280	4980	4980	4980	4980	0
79	20240222	180700	550805280	4980	4980	4980	4980	0
80	20240222	180600	550805280	4980	4980	4980	4980	0
81	20240222	180500	550805280	4980	4980	4980	4980	0
82	20240222	180400	550805280	4980	4980	4980	4980	0
83	20240222	180300	550805280	4980	4980	4980	4980	0
84	20240222	180200	550805280	4980	4980	4980	4980	0
85	20240222	180100	550805280	4980	4980	4980	4980	0
86	20240222	180000	550805280	4980	4980	4980	4980	0
87	20240222	175900	550805280	4980	4980	4980	4980	0
88	20240222	175800	550805280	4980	4980	4980	4980	0
89	20240222	175700	550805280	4980	4980	4980	4980	0
90	20240222	175600	550805280	4980	4980	4980	4980	0
91	20240222	175500	550805280	4980	4980	4980	4980	0
92	20240222	175400	550805280	4980	4980	4980	4980	2133
93	20240222	175300	550805280	4980	4980	4980	4980	0
94	20240222	175200	550805280	4980	4980	4980	4980	0
95	20240222	175100	550805280	4980	4980	4980	4980	0
96	20240222	175000	550805280	4980	4980	4980	4980	0
97	20240222	174900	550805280	4980	4980	4980	4980	0
98	20240222	174800	550805280	4980	4980	4980	4980	0
99	20240222	174700	550805280	4980	4980	4980	4980	0
100	20240222	174600	550805280	4980	4980	4980	4980	0
101	20240222	174500	550805280	4980	4980	4980	4980	0
102	20240222	174400	550805280	4980	4980	4980	4980	0
103	20240222	174300	550805280	4980	4980	4980	4980	0
104	20240222	174200	550805280	4980	4980	4980	4980	0
105	20240222	174100	550805280	4980	4980	4980	4980	0
106	20240222	174000	550805280	4980	4980	4980	4980	0
107	20240222	173900	550805280	4980	4980	4980	4980	0
108	20240222	173800	550805280	4980	4980	4980	4980	0
109	20240222	173700	550805280	4980	4980	4980	4980	0
110	20240222	173600	550805280	4980	4980	4980	4980	0
111	20240222	173500	550805280	4980	4980	4980	4980	0
112	20240222	173400	550805280	4980	4980	4980	4980	0
113	20240222	173300	550805280	4980	4980	4980	4980	0
114	20240222	173200	550805280	4980	4980	4980	4980	0
115	20240222	173100	550805280	4980	4980	4980	4980	0
116	20240222	173000	550805280	4980	4980	4980	4980	0
117	20240222	172900	550805280	4980	4980	4980	4980	0
118	20240222	172800	550805280	4980	4980	4980	4980	0
119	20240222	172700	550805280	4980	4980	4980	4980	0
120	20240222	172600	550805280	4980	4980	4980	4980	0
121	20240222	172500	550805280	4980	4980	4980	4980	0
122	20240222	172400	550805280	4980	4980	4980	4980	2133
123	20240222	172300	550805280	4980	4980	4980	4980	0
124	20240222	172200	550805280	4980	4980	4980	4980	0
125	20240222	172100	550805280	4980	4980	4980	4980	0
126	20240222	172000	550805280	4980	4980	4980	4980	0
127	20240222	171900	550805280	4980	4980	4980	4980	0
128	20240222	171800	550805280	4980	4980	4980	4980	0
129	20240222	171700	550805280	4980	4980	4980	4980	0
130	20240222	171600	550805280	4980	4980	4980	4980	0
131	20240222	171500	550805280	4980	4980	4980	4980	0
132	20240222	171400	550805280	4980	4980	4980	4980	0
133	20240222	171300	550805280	4980	4980	4980	4980	0
134	20240222	171200	550805280	4980	4980	4980	4980	0
135	20240222	171100	550805280	4980	4980	4980	4980	0
136	20240222	171000	550805280	4980	4980	4980	4980	0
137	20240222	170900	550805280	4980	4980	4980	4980	0
138	20240222	170800	550805280	4980	4980	4980	4980	0
139	20240222	170700	550805280	4980	4980	4980	4980	0
140	20240222	170600	550805280	4980	4980	4980	4980	0
141	20240222	170500	550805280	4980	4980	4980	4980	0
142	20240222	170400	550805280	4980	4980	4980	4980	0
143	20240222	170300	550805280	4980	4980	4980	4980	0
144	20240222	170200	550805280	4980	4980	4980	4980	0
145	20240222	170100	550805280	4980	4980	4980	4980	0
146	20240222	170000	550805280	4980	4980	4980	4980	0
147	20240222	165900	550805280	4980	4980	4980	4980	0
148	20240222	165800	550805280	4980	4980	4980	4980	0
149	20240222	165700	550805280	4980	4980	4980	4980	0
150	20240222	165600	550805280	4980	4980	4980	4980	0
151	20240222	165500	550805280	4980	4980	4980	4980	0
152	20240222	165400	550805280	4980	4980	4980	4980	2133
153	20240222	165300	550805280	4980	4980	4980	4980	0
154	20240222	165200	550805280	4980	4980	4980	4980	0
155	20240222	165100	550805280	4980	4980	4980	4980	0
156	20240222	165000	550805280	4980	4980	4980	4980	0
157	20240222	164900	550805280	4980	4980	4980	4980	0
158	20240222	164800	550805280	4980	4980	4980	4980	0
159	20240222	164700	550805280	4980	4980	4980	4980	0
160	20240222	164600	550805280	4980	4980	4980	4980	0
161	20240222	164500	550805280	4980	4980	4980	4980	0
162	20240222	164400	550805280	4980	4980	4980	4980	0
163	20240222	164300	550805280	4980	4980	4980	4980	0
164	20240222	164200	550805280	4980	4980	4980	4980	0
165	20240222	164100	550805280	4980	4980	4980	4980	0
166	20240222	164000	550805280	4980	4980	4980	4980	0
167	20240222	163900	550805280	4980	4980	4980	4980	0
168	20240222	163800	550805280	4980	4980	4980	4980	0
169	20240222	163700	550805280	4980	4980	4980	4980	0
170	20240222	163600	550805280	4980	4980	4980	4980	0
171	20240222	163500	550805280	4980	4980	4980	4980	0
172	20240222	163400	550805280	4980	4980	4980	4980	0
173	20240222	163300	550805280	4980	4980	4980	4980	0
174	20240222	163200	550805280	4980	4980	4980	4980	0
175	20240222	163100	550805280	4980	4980	4980	4980	0
176	20240222	163000	550805280	4980	4980	4980	4980	0
177	20240222	162900	550805280	4980	4980	4980	4980	0
178	20240222	162800	550805280	4980	4980	4980	4980	0
179	20240222	162700	550805280	4980	4980	4980	4980	0
180	20240222	162600	550805280	4980	4980	4980	4980	0
181	20240222	162500	550805280	4980	4980	4980	4980	0
182	20240222	162400	550805280	4980	4980	4980	4980	2133
183	20240222	162300	550805280	4980	4980	4980	4980	0
184	20240222	162200	550805280	4980	4980	4980	4980	0
185	20240222	162100	550805280	4980	4980	4980	4980	0
186	20240222	162000	550805280	4980	4980	4980	4980	0
187	20240222	161900	550805280	4980	4980	4980	4980	0
188	20240222	161800	550805280	4980	4980	4980	4980	0
189	20240222	161700	550805280	4980	4980	4980	4980	0
190	20240222	161600	550805280	4980	4980	4980	4980	0
191	20240222	161500	550805280	4980	4980	4980	4980	0
192	20240222	161400	550805280	4980	4980	4980	4980	0
193	20240222	161300	550805280	4980	4980	4980	4980	0
194	20240222	161200	550805280	4980	4980	4980	4980	0
195	20240222	161100	550805280	4980	4980	4980	4980	0
196	20240222	161000	550805280	4980	4980	4980	4980	0
197	20240222	160900	550805280	4980	4980	4980	4980	0
198	20240222	160800	550805280	4980	4980	4980	4980	0
199	20240222	160700	550805280	4980	4980	4980	4980	0
200	20240222	160600	550805280	4980	4980	4980	4980	0
201	20240222	160500	550805280	4980	4980	4980	4980	0
202	20240222	160400	550805280	4980	4980	4980	4980	0
203	20240222	160300	550805280	4980	4980	4980	4980	0
204	20240222	160200	550805280	4980	4980	4980	4980	0
205	20240222	160100	550805280	4980	4980	4980	4980	0
206	20240222	160000	550805280	4980	4980	4980	4980	0
207	20240222	155900	550805280	4980	4980	4980	4980	0
208	20240222	155800	550805280	4980	4980	4980	4980	0
209	20240222	155700	550805280	4980	4980	4980	4980	0
210	20240222	155600	550805280	4980	4980	4980	4980	0
211	20240222	155500	550805280	4980	4980	4980	4980	0
212	20240222	155400	550805280	4980	4980	4980	4980	2133
213	20240222	155300	550805280	4980	4980	4980	4980	0
214	20240222	155200	550805280	4980	4980	4980	4980	0
215	20240222	155100	550805280	4980	4980	4980	4980	0
216	20240222	155000	550805280	4980	4980	4980	4980	0
217	20240222	154900	550805280	4980	4980	4980	4980	0
218	20240222	154800	550805280	4980	4980	4980	4980	0
219	20240222	154700	550805280	4980	4980	4980	4980	0
220	20240222	154600	550805280	4980	4980	4980	4980	0
221	20240222	154500	550805280	4980	4980	4980	4980	0
222	20240222	154400	550805280	4980	4980	4980	4980	0
223	20240222	154300	550805280	4980	4980	4980	4980	0
224	20240222	154200	550805280	4980	4980	4980	4980	0
225	20240222	154100	550805280	4980	4980	4980	4980	0
226	20240222	154000	550805280	4980	4980	4980	4980	0
227	20240222	153900	550805280	4980	4980	4980	4980	0
228	20240222	153800	550805280	4980	4980	4980	4980	0
229	20240222	153700	550805280	4980	4980	4980	4980	0
230	20240222	153600	550805280	4980	4980	4980	4980	0
231	20240222	153500	550805280	4980	4980	4980	4980	0
232	20240222	153400	550805280	4980	4980	4980	4980	0
233	20240222	153300	550805280	4980	4980	4980	4980	0
234	20240222	153200	550805280	4980	4980	4980	4980	0
235	20240222	153100	550805280	4980	4980	4980	4980	0
236	20240222	153000	550805280	4980	4980	4980	4980	2133
237	20240222	152900	540182940	4970	4970	4970	4970	0
238	20240222	152800	540182940	4970	4970	4970	4970	0
239	20240222	152700	540182940	4970	4970	4970	4970	0
240	20240222	152600	540182940	4970	4970	4970	4970	0
241	20240222	152500	540182940	4970	4970	4970	4970	0
242	20240222	152400	540182940	4970	4970	4970	4970	0
243	20240222	152300	540182940	4970	4970	4970	4970	0
244	20240222	152200	540182940	4970	4970	4970	4970	0
245	20240222	152100	540182940	4970	4970	4970	4970	0
246	20240222	152000	540182940	4970	4970	4970	4970	0
247	20240222	151900	540182940	4970	4970	4970	4970	96
248	20240222	151800	539705820	4970	4965	4970	4965	7
249	20240222	151700	539671040	4970	4970	4970	4970	55
250	20240222	151600	539397690	4970	4965	4970	4965	10
251	20240222	151500	539348015	4970	4970	4970	4970	1
252	20240222	151400	539343045	4970	4970	4970	4970	0
253	20240222	151300	539343045	4970	4970	4970	4965	199
254	20240222	151200	538354020	4970	4970	4970	4970	0
255	20240222	151100	538354020	4970	4970	4970	4970	348
256	20240222	151000	536624460	4970	4970	4970	4970	87
257	20240222	150900	536192070	4975	4975	4975	4975	385
258	20240222	150800	534276695	4960	4960	4960	4960	51
259	20240222	150700	534023735	4955	4955	4970	4955	1014
260	20240222	150600	528989780	4955	4960	4970	4955	749
261	20240222	150500	525274375	4960	4960	4960	4960	200
262	20240222	150400	524282375	4970	4970	4970	4970	0
263	20240222	150300	524282375	4970	4970	4970	4970	25
264	20240222	150200	524158125	4970	4970	4970	4970	0
265	20240222	150100	524158125	4970	4970	4970	4970	0
266	20240222	150000	524158125	4970	4970	4970	4970	25
267	20240222	145900	524033875	4960	4960	4960	4960	0
268	20240222	145800	524033875	4960	4965	4965	4960	42
269	20240222	145700	523825405	4970	4970	4970	4970	25
270	20240222	145600	523701155	4960	4965	4970	4960	159
271	20240222	145500	522911665	4970	4970	4970	4970	0
272	20240222	145400	522911665	4970	4965	4970	4965	45
273	20240222	145300	522688115	4970	4970	4970	4970	4
274	20240222	145200	522668235	4965	4965	4965	4965	10
275	20240222	145100	522618585	4965	4975	4975	4965	30
276	20240222	145000	522469365	4970	4970	4970	4970	12
277	20240222	144900	522409725	4975	4975	4975	4975	0
278	20240222	144800	522409725	4975	4975	4975	4965	27
279	20240222	144700	522275420	4975	4975	4975	4975	0
280	20240222	144600	522275420	4975	4970	4975	4965	207
281	20240222	144500	521245635	4975	4975	4975	4975	232
282	20240222	144400	520091435	4965	4965	4965	4965	0
283	20240222	144300	520091435	4965	4965	4965	4965	450
284	20240222	144200	517857185	4965	4975	4975	4965	27
285	20240222	144100	517722870	4975	4975	4975	4975	1
286	20240222	144000	517717895	4965	4965	4965	4965	1
287	20240222	143900	517712930	4980	4965	4980	4965	225
288	20240222	143800	516595430	4965	4965	4965	4965	0
289	20240222	143700	516595430	4965	4965	4965	4965	0
290	20240222	143600	516595430	4965	4980	4980	4965	29
291	20240222	143500	516451035	4970	4970	4970	4970	581
292	20240222	143400	513563465	4970	4970	4970	4970	4
293	20240222	143300	513543585	4970	4970	4970	4970	125
294	20240222	143200	512922335	4965	4965	4965	4965	10
295	20240222	143100	512872685	4965	4970	4970	4965	2
296	20240222	143000	512862750	4970	4970	4970	4965	48
297	20240222	142900	512624200	4960	4965	4965	4960	1545
298	20240222	142800	504958830	4965	4965	4965	4965	5
299	20240222	142700	504934005	4970	4970	4970	4970	30
300	20240222	142600	504784905	4970	4970	4970	4970	0
301	20240222	142500	504784905	4970	4970	4970	4970	0
302	20240222	142400	504784905	4970	4970	4970	4970	26
303	20240222	142300	504655685	4960	4960	4960	4960	0
304	20240222	142200	504655685	4960	4965	4965	4960	620
305	20240222	142100	501578255	4970	4970	4970	4970	26
306	20240222	142000	501449035	4965	4965	4965	4965	0
307	20240222	141900	501449035	4965	4965	4965	4965	0
308	20240222	141800	501449035	4965	4970	4970	4965	36
309	20240222	141700	501270165	4965	4965	4965	4965	2
310	20240222	141600	501260235	4960	4960	4960	4960	0
311	20240222	141500	501260235	4960	4975	4975	4960	226
312	20240222	141400	500138435	4960	4960	4960	4960	0
313	20240222	141300	500138435	4960	4960	4960	4960	0
314	20240222	141200	500138435	4960	4975	4975	4960	27
315	20240222	141100	500004125	4960	4965	4975	4960	27
316	20240222	141000	499870065	4965	4970	4970	4965	166
317	20240222	140900	499045075	4975	4980	4980	4975	560
318	20240222	140800	496258945	4980	4980	4980	4980	10
319	20240222	140700	496209145	4980	4980	4980	4980	4
320	20240222	140600	496189225	4980	4980	4980	4975	28
321	20240222	140500	496049790	4980	4980	4980	4980	538
322	20240222	140400	493370550	4990	4990	4990	4990	0
323	20240222	140300	493370550	4990	4990	4990	4990	26
324	20240222	140200	493240810	4990	4990	4990	4990	0
325	20240222	140100	493240810	4990	4990	4990	4990	0
326	20240222	140000	493240810	4990	4990	4990	4975	28
327	20240222	135900	493101105	4990	4990	4990	4990	383
328	20240222	135800	491189935	4980	4975	4980	4975	3262
329	20240222	135700	474960705	4975	4975	4975	4975	26
330	20240222	135600	474831355	4970	4970	4970	4970	0
331	20240222	135500	474831355	4970	4980	4980	4965	218
332	20240222	135400	473747765	4980	4980	4980	4980	26
333	20240222	135300	473618285	4960	4965	4965	4955	1198
334	20240222	135200	467677610	4970	4975	4975	4970	500
335	20240222	135100	465191805	4975	4990	4995	4975	68
336	20240222	135000	464852445	4995	4995	4995	4995	0
337	20240222	134900	464852445	4995	4995	4995	4995	0
338	20240222	134800	464852445	4995	4990	4995	4990	26
339	20240222	134700	464722580	4975	4975	4975	4975	0
340	20240222	134600	464722580	4975	4975	4975	4975	15
341	20240222	134500	464647955	4975	4995	4995	4975	426
342	20240222	134400	462523120	4995	4995	4995	4995	74
343	20240222	134300	462153490	4995	4995	4995	4995	0
344	20240222	134200	462153490	4995	4995	4995	4995	26
345	20240222	134100	462023620	4995	4995	4995	4995	0
346	20240222	134000	462023620	4995	4985	4995	4985	139
347	20240222	133900	461330405	4985	4990	4995	4985	87
348	20240222	133800	460896145	4995	5000	5000	4995	1697
349	20240222	133700	452416500	5000	5000	5000	5000	221
350	20240222	133600	451311500	5010	5010	5010	5010	26
351	20240222	133500	451181240	5010	5010	5010	5010	0
352	20240222	133400	451181240	5010	5010	5010	5010	0
353	20240222	133300	451181240	5010	5010	5010	5010	26
354	20240222	133200	451050980	5020	5020	5020	5020	0
355	20240222	133100	451050980	5020	5020	5020	5020	0
356	20240222	133000	451050980	5020	5020	5020	5020	46
357	20240222	132900	450820060	5020	5020	5020	5020	0
358	20240222	132800	450820060	5020	5020	5020	5020	0
359	20240222	132700	450820060	5020	5020	5020	5020	27
360	20240222	132600	450684520	5000	5000	5000	5000	435
361	20240222	132500	448509520	5010	5010	5010	5010	76
362	20240222	132400	448128760	5010	5010	5010	5010	26
363	20240222	132300	447998500	5010	5010	5010	5010	6
364	20240222	132200	447968440	5010	5010	5010	5010	0
365	20240222	132100	447968440	5010	5010	5010	5010	399
366	20240222	132000	445969450	5010	5010	5010	5010	1
367	20240222	131900	445964440	5010	5010	5010	5010	1
368	20240222	131800	445959430	5010	5020	5020	5010	28
369	20240222	131700	445818890	5010	5010	5010	5010	9
370	20240222	131600	445773800	5010	5010	5010	5010	44
371	20240222	131500	445553360	5010	5010	5020	5010	57
372	20240222	131400	445267530	5020	5020	5020	5020	0
373	20240222	131300	445267530	5020	5010	5020	5010	149
374	20240222	131200	444520940	5010	5010	5010	5010	76
375	20240222	131100	444140180	5010	5010	5010	5010	19
376	20240222	131000	444044990	5010	5010	5010	5010	4
377	20240222	130900	444024950	5020	5020	5020	5010	527
378	20240222	130800	441379420	5020	5020	5020	5020	0
379	20240222	130700	441379420	5020	5020	5020	5020	0
380	20240222	130600	441379420	5020	5020	5020	5020	26
381	20240222	130500	441248900	5010	5010	5010	5010	0
382	20240222	130400	441248900	5010	5010	5010	5010	12
383	20240222	130300	441188780	5020	5010	5020	5010	33
384	20240222	130200	441023200	5000	5000	5000	5000	0
385	20240222	130100	441023200	5000	5000	5000	5000	211
386	20240222	130000	439968200	5020	5020	5020	5020	26
387	20240222	125900	439837680	5000	5000	5000	5000	0
388	20240222	125800	439837680	5000	5000	5000	5000	0
389	20240222	125700	439837680	5000	5010	5020	5000	264
390	20240222	125600	438517220	5010	5010	5010	5010	0
391	20240222	125500	438517220	5010	5010	5010	5010	1
392	20240222	125400	438512210	5010	5010	5010	5010	27
393	20240222	125300	438376940	5010	5010	5010	5010	0
394	20240222	125200	438376940	5010	5010	5010	5010	5
395	20240222	125100	438351890	5010	5010	5010	5010	28
396	20240222	125000	438211610	5010	5010	5010	5010	0
397	20240222	124900	438211610	5010	5010	5010	5010	2
398	20240222	124800	438201590	5020	5020	5020	5020	28
399	20240222	124700	438061030	5020	5020	5020	5020	0
400	20240222	124600	438061030	5020	5020	5020	5020	0
401	20240222	124500	438061030	5020	5010	5020	5010	28
402	20240222	124400	437920630	5010	5010	5010	5010	0
403	20240222	124300	437920630	5010	5010	5010	5010	0
404	20240222	124200	437920630	5010	5010	5010	5010	56
405	20240222	124100	437640070	5010	5010	5010	5010	0
406	20240222	124000	437640070	5010	5010	5010	5010	0
407	20240222	123900	437640070	5010	5010	5010	5010	28
408	20240222	123800	437499790	5020	5020	5020	5020	0
409	20240222	123700	437499790	5020	5020	5020	5020	0
410	20240222	123600	437499790	5020	5010	5020	5010	30
411	20240222	123500	437349380	5020	5020	5020	5020	0
412	20240222	123400	437349380	5020	5020	5020	5020	0
413	20240222	123300	437349380	5020	5010	5020	4995	39
414	20240222	123200	437154070	4995	4995	4995	4995	5
415	20240222	123100	437129095	5010	5010	5010	5010	0
416	20240222	123000	437129095	5010	5010	5010	5010	29
417	20240222	122900	436983805	4995	5000	5000	4995	22
418	20240222	122800	436873810	5000	5000	5000	5000	171
419	20240222	122700	436018810	5010	5000	5010	5000	112
420	20240222	122600	435458520	5000	5000	5000	5000	310
421	20240222	122500	433908520	5000	5000	5000	5000	139
422	20240222	122400	433213520	5020	5020	5020	5020	29
423	20240222	122300	433067940	5020	5010	5020	5000	501
424	20240222	122200	430562910	5020	5020	5020	5020	0
425	20240222	122100	430562910	5020	5010	5020	5010	79
426	20240222	122000	430166830	5020	5020	5020	5020	0
427	20240222	121900	430166830	5020	5020	5020	5020	0
428	20240222	121800	430166830	5020	5020	5020	5020	49
429	20240222	121700	429920850	5020	5020	5020	5020	3
430	20240222	121600	429905790	5010	5010	5010	5010	29
431	20240222	121500	429760500	5020	5020	5020	5020	30
432	20240222	121400	429609900	5010	5000	5010	5000	2
433	20240222	121300	429599890	5000	5000	5000	5000	30
434	20240222	121200	429449890	5020	5020	5020	5020	29
435	20240222	121100	429304310	5020	5000	5020	5000	136
436	20240222	121000	428624250	5020	5020	5020	5020	0
437	20240222	120900	428624250	5020	5010	5020	5010	59
438	20240222	120800	428328410	5000	5000	5000	5000	1
439	20240222	120700	428323410	4995	4995	4995	4995	0
440	20240222	120600	428323410	4995	5010	5010	4995	61
441	20240222	120500	428017960	5010	5010	5010	5010	0
442	20240222	120400	428017960	5010	5010	5010	5010	0
443	20240222	120300	428017960	5010	5010	5010	5010	33
444	20240222	120200	427852630	5000	5000	5000	5000	0
445	20240222	120100	427852630	5000	5000	5000	5000	286
446	20240222	120000	426422630	5020	5020	5020	5020	29
447	20240222	115900	426277050	5020	5020	5020	5020	0
448	20240222	115800	426277050	5020	5020	5020	5020	0
449	20240222	115700	426277050	5020	5020	5020	5020	30
450	20240222	115600	426126450	5020	5000	5020	5000	46
451	20240222	115500	425895750	5000	5000	5000	5000	1
452	20240222	115400	425890750	5020	5020	5020	5020	29
453	20240222	115300	425745170	5020	5020	5020	5020	0
454	20240222	115200	425745170	5020	5020	5020	5020	0
455	20240222	115100	425745170	5020	5020	5020	5020	32
456	20240222	115000	425584530	5010	5010	5010	5010	0
457	20240222	114900	425584530	5010	5010	5010	5010	440
458	20240222	114800	423380130	5010	5010	5010	5010	29
459	20240222	114700	423234840	5000	5000	5000	5000	574
460	20240222	114600	420364840	5000	5000	5000	5000	0
461	20240222	114500	420364840	5000	5000	5000	5000	33
462	20240222	114400	420199840	4995	4995	4995	4995	0
463	20240222	114300	420199840	4995	4995	4995	4995	216
464	20240222	114200	419120920	5010	5000	5010	4995	47
465	20240222	114100	418885660	5010	5010	5010	5010	18
466	20240222	114000	418795480	5010	5010	5010	5010	0
467	20240222	113900	418795480	5010	5020	5020	5010	35
468	20240222	113800	418619840	5010	5010	5010	5010	35
469	20240222	113700	418444490	5010	5010	5010	5010	0
470	20240222	113600	418444490	5010	5010	5010	5010	29
471	20240222	113500	418299200	5000	5000	5000	5000	0
472	20240222	113400	418299200	5000	5000	5000	5000	9
473	20240222	113300	418254200	5010	5010	5010	5010	129
474	20240222	113200	417607910	5000	5000	5000	5000	30
475	20240222	113100	417457910	5010	5010	5010	5010	66
476	20240222	113000	417127250	5020	5020	5020	5010	57
477	20240222	112900	416841260	5010	5010	5010	5010	0
478	20240222	112800	416841260	5010	5020	5020	5010	59
479	20240222	112700	416545170	5030	5040	5040	5030	54
480	20240222	112600	416273260	5030	5030	5030	5030	1
481	20240222	112500	416268230	5030	5030	5030	5030	453
482	20240222	112400	413989640	5000	5070	5080	4935	6788
483	20240222	112300	380173205	5080	5080	5080	5080	0
484	20240222	112200	380173205	5080	5080	5080	5080	0
485	20240222	112100	380173205	5080	5080	5080	5080	29
486	20240222	112000	380025885	5090	5060	5090	5060	4564
487	20240222	111900	356874335	5050	5060	5060	5050	336
488	20240222	111800	355177485	5060	5070	5070	5060	29
489	20240222	111700	355030515	5070	5070	5070	5070	0
490	20240222	111600	355030515	5070	5070	5070	5070	24
491	20240222	111500	354908835	5070	5070	5070	5070	29
492	20240222	111400	354761805	5050	5050	5050	5050	1978
493	20240222	111300	344772905	5060	5060	5060	5060	1
494	20240222	111200	344767845	5050	5060	5060	5050	263
495	20240222	111100	343439405	5060	5060	5060	5060	41
496	20240222	111000	343231945	5070	5070	5070	5070	2
497	20240222	110900	343221805	5070	5060	5090	5060	313
498	20240222	110800	341637355	5050	5070	5070	5040	6233
499	20240222	110700	310125825	5070	5090	5090	5070	6
500	20240222	110600	310095385	5100	5090	5100	5090	29
501	20240222	110500	309947635	5090	5090	5090	5090	0
502	20240222	110400	309947635	5090	5090	5090	5090	1
503	20240222	110300	309942545	5100	5090	5100	5090	38
504	20240222	110200	309748955	5090	5080	5090	5080	20
505	20240222	110100	309647255	5080	5080	5080	5080	10
506	20240222	110000	309596455	5090	5090	5090	5090	30
507	20240222	105900	309443755	5070	5080	5080	5070	20
508	20240222	105800	309342345	5090	5090	5090	5070	442
509	20240222	105700	307092805	5090	5100	5100	5090	215
510	20240222	105600	305998085	5090	5090	5100	5090	224
511	20240222	105500	304857125	5100	5100	5100	5100	131
512	20240222	105400	304189025	5110	5100	5110	5100	618
513	20240222	105300	301036145	5110	5110	5110	5100	1042
514	20240222	105200	295715895	5130	5110	5130	5110	296
515	20240222	105100	294200735	5110	5120	5130	5110	1675
516	20240222	105000	285615335	5120	5120	5120	5120	195
517	20240222	104900	284616935	5110	5120	5120	5110	483
518	20240222	104800	282144875	5120	5120	5120	5120	367
519	20240222	104700	280265835	5120	5110	5120	5110	266
520	20240222	104600	278904615	5110	5110	5120	5100	455
521	20240222	104500	276579655	5110	5110	5110	5110	305
522	20240222	104400	275021105	5110	5100	5110	5100	503
523	20240222	104300	272451915	5100	5080	5100	5080	2435
524	20240222	104200	260044755	5080	5080	5080	5080	86
525	20240222	104100	259607875	5080	5090	5090	5080	313
526	20240222	104000	258017825	5100	5100	5100	5100	1367
527	20240222	103900	251046125	5100	5100	5100	5080	1059
528	20240222	103800	245645895	5100	5090	5100	5090	803
529	20240222	103700	241552625	5100	5090	5100	5070	2049
530	20240222	103600	231108095	5100	5070	5100	5070	1053
531	20240222	103500	225743955	5070	5070	5070	5070	0
532	20240222	103400	225743955	5070	5090	5090	5070	205
533	20240222	103300	224700545	5060	5080	5090	5060	31
534	20240222	103200	224542845	5100	5100	5100	5100	0
535	20240222	103100	224542845	5100	5060	5100	5060	6808
536	20240222	103000	189936515	5050	5060	5060	5050	230
537	20240222	102900	188774715	5050	5050	5050	5050	1401
538	20240222	102800	181699665	5050	5060	5060	5050	116
539	20240222	102700	181113705	5060	5060	5060	5060	59
540	20240222	102600	180815165	5050	5050	5050	5050	42
541	20240222	102500	180603065	5050	5050	5050	5050	189
542	20240222	102400	179648615	5050	5050	5050	5050	30
543	20240222	102300	179497115	5050	5050	5050	5050	11
544	20240222	102200	179441565	5050	5050	5050	5050	110
545	20240222	102100	178886065	5060	5060	5060	5060	30
546	20240222	102000	178734265	5050	5050	5060	5050	1187
547	20240222	101900	172737185	5050	5050	5050	5050	400
548	20240222	101800	170717185	5050	5050	5050	5040	2328
549	20240222	101700	158961465	5050	5050	5050	5050	210
550	20240222	101600	157900965	5050	5020	5050	5020	2300
551	20240222	101500	146294425	5010	5020	5030	5010	80
552	20240222	101400	145893125	5050	5050	5050	5050	0
553	20240222	101300	145893125	5050	5050	5050	5050	58
554	20240222	101200	145600225	5050	5050	5060	5020	2030
555	20240222	101100	135348575	5050	5020	5050	5020	1298
556	20240222	101000	128805125	5020	5010	5020	5010	341
557	20240222	100900	127096305	5010	5000	5010	5000	62
558	20240222	100800	126786295	5000	5000	5000	5000	0
559	20240222	100700	126786295	5000	5000	5000	5000	101
560	20240222	100600	126281295	5020	5020	5020	5020	30
561	20240222	100500	126130695	5020	5020	5020	5020	0
562	20240222	100400	126130695	5020	5020	5020	5020	1
563	20240222	100300	126125675	5020	5020	5020	5020	30
564	20240222	100200	125975075	5020	5020	5020	5020	1
565	20240222	100100	125970055	5020	5020	5020	5020	0
566	20240222	100000	125970055	5020	5010	5020	5010	34
567	20240222	095900	125799415	5020	5010	5020	5010	425
568	20240222	095800	123669915	5010	5020	5020	5010	96
569	20240222	095700	123188345	5020	5010	5020	5010	135
570	20240222	095600	122510775	5000	5010	5010	5000	109
571	20240222	095500	121965385	5020	5020	5020	5020	0
572	20240222	095400	121965385	5020	5050	5080	5020	437
573	20240222	095300	119751905	5060	4990	5060	4990	3266
574	20240222	095200	103281465	4990	4980	5000	4980	595
575	20240222	095100	100314355	4980	5000	5000	4980	293
576	20240222	095000	98854615	5030	4955	5030	4950	2046
577	20240222	094900	88655030	4955	4990	4995	4955	234
578	20240222	094800	87492345	4995	4975	4995	4970	26
579	20240222	094700	87362730	4980	4970	4980	4970	21
580	20240222	094600	87258225	4960	4960	4960	4960	30
581	20240222	094500	87109425	4970	4960	4970	4960	57
582	20240222	094400	86826585	4960	4960	4960	4960	0
583	20240222	094300	86826585	4960	4960	4960	4960	1
584	20240222	094200	86821625	4960	4960	4960	4960	30
585	20240222	094100	86672825	4950	4945	4950	4945	3266
586	20240222	094000	70509090	4950	4950	4950	4950	7
587	20240222	093900	70474440	4950	4940	4950	4940	27
588	20240222	093800	70340875	4935	4935	4935	4935	80
589	20240222	093700	69946075	4935	4940	4940	4935	284
590	20240222	093600	68544055	4940	4940	4940	4935	104
591	20240222	093500	68030355	4940	4940	4940	4940	245
592	20240222	093400	66820055	4940	4940	4940	4940	15
593	20240222	093300	66745955	4935	4945	4945	4935	900
594	20240222	093200	62303255	4950	4950	4950	4950	0
595	20240222	093100	62303255	4950	4940	4950	4940	31
596	20240222	093000	62149950	4935	4940	4940	4935	18
597	20240222	092900	62061075	4940	4940	4940	4940	113
598	20240222	092800	61502855	4940	4940	4940	4940	127
599	20240222	092700	60875475	4940	4935	4940	4935	364
600	20240222	092600	59079060	4935	4950	4950	4935	1274
601	20240222	092500	52779070	4950	4960	4960	4950	2641
602	20240222	092400	39690475	4955	4955	4955	4955	0
603	20240222	092300	39690475	4955	4955	4955	4955	0
604	20240222	092200	39690475	4955	4955	4955	4955	0
605	20240222	092100	39690475	4955	4955	4955	4955	0
606	20240222	092000	39690475	4955	4955	4955	4955	0
607	20240222	091900	39690475	4955	4960	4960	4955	21
608	20240222	091800	39586405	4955	4965	4965	4955	854
609	20240222	091700	35347335	4965	4970	4970	4965	200
610	20240222	091600	34354110	4960	4960	4960	4960	285
611	20240222	091500	32940510	4965	4980	4980	4965	777
612	20240222	091400	29071930	4980	4980	4980	4980	3043
613	20240222	091300	13917790	4980	4980	4980	4980	0
614	20240222	091200	13917790	4980	4980	4980	4980	100
615	20240222	091100	13419790	4985	4985	4985	4985	150
616	20240222	091000	12672040	4985	4995	4995	4985	86
617	20240222	090900	12242970	4980	5000	5000	4980	1000
618	20240222	090800	7256780	5030	5030	5030	5030	0
619	20240222	090700	7256780	5030	5030	5030	5030	33
620	20240222	090600	7090790	5030	5000	5030	5000	43
621	20240222	090500	6875730	5030	5030	5030	5030	20
622	20240222	090400	6775130	4995	4995	4995	4995	5
623	20240222	090300	6750155	5000	5010	5010	5000	481
624	20240222	090200	4342685	5010	5010	5010	5010	0
625	20240222	090100	4342685	5010	4990	5010	4990	132
626	20240222	090000	3683710	4990	4970	4990	4970	741