KissMeData/246250/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	204500	56240975	5000	5000	5000	5000	207
3	20240220	204400	56240975	5000	5000	5000	5000	0
4	20240220	204300	56240975	5000	5000	5000	5000	0
5	20240220	204200	56240975	5000	5000	5000	5000	0
6	20240220	204100	56240975	5000	5000	5000	5000	0
7	20240220	204000	56240975	5000	5000	5000	5000	0
8	20240220	203900	56240975	5000	5000	5000	5000	0
9	20240220	203800	56240975	5000	5000	5000	5000	0
10	20240220	203700	56240975	5000	5000	5000	5000	0
11	20240220	203600	56240975	5000	5000	5000	5000	0
12	20240220	203500	56240975	5000	5000	5000	5000	0
13	20240220	203400	56240975	5000	5000	5000	5000	0
14	20240220	203300	56240975	5000	5000	5000	5000	0
15	20240220	203200	56240975	5000	5000	5000	5000	0
16	20240220	203100	56240975	5000	5000	5000	5000	0
17	20240220	203000	56240975	5000	5000	5000	5000	0
18	20240220	202900	56240975	5000	5000	5000	5000	0
19	20240220	202800	56240975	5000	5000	5000	5000	0
20	20240220	202700	56240975	5000	5000	5000	5000	0
21	20240220	202600	56240975	5000	5000	5000	5000	0
22	20240220	202500	56240975	5000	5000	5000	5000	0
23	20240220	202400	56240975	5000	5000	5000	5000	0
24	20240220	202300	56240975	5000	5000	5000	5000	0
25	20240220	202200	56240975	5000	5000	5000	5000	0
26	20240220	202100	56240975	5000	5000	5000	5000	0
27	20240220	202000	56240975	5000	5000	5000	5000	0
28	20240220	201900	56240975	5000	5000	5000	5000	0
29	20240220	201800	56240975	5000	5000	5000	5000	0
30	20240220	201700	56240975	5000	5000	5000	5000	0
31	20240220	201600	56240975	5000	5000	5000	5000	0
32	20240220	201500	56240975	5000	5000	5000	5000	207
33	20240220	201400	56240975	5000	5000	5000	5000	0
34	20240220	201300	56240975	5000	5000	5000	5000	0
35	20240220	201200	56240975	5000	5000	5000	5000	0
36	20240220	201100	56240975	5000	5000	5000	5000	0
37	20240220	201000	56240975	5000	5000	5000	5000	0
38	20240220	200900	56240975	5000	5000	5000	5000	0
39	20240220	200800	56240975	5000	5000	5000	5000	0
40	20240220	200700	56240975	5000	5000	5000	5000	0
41	20240220	200600	56240975	5000	5000	5000	5000	0
42	20240220	200500	56240975	5000	5000	5000	5000	0
43	20240220	200400	56240975	5000	5000	5000	5000	0
44	20240220	200300	56240975	5000	5000	5000	5000	0
45	20240220	200200	56240975	5000	5000	5000	5000	0
46	20240220	200100	56240975	5000	5000	5000	5000	0
47	20240220	200000	56240975	5000	5000	5000	5000	0
48	20240220	195900	56240975	5000	5000	5000	5000	0
49	20240220	195800	56240975	5000	5000	5000	5000	0
50	20240220	195700	56240975	5000	5000	5000	5000	0
51	20240220	195600	56240975	5000	5000	5000	5000	0
52	20240220	195500	56240975	5000	5000	5000	5000	0
53	20240220	195400	56240975	5000	5000	5000	5000	0
54	20240220	195300	56240975	5000	5000	5000	5000	0
55	20240220	195200	56240975	5000	5000	5000	5000	0
56	20240220	195100	56240975	5000	5000	5000	5000	0
57	20240220	195000	56240975	5000	5000	5000	5000	0
58	20240220	194900	56240975	5000	5000	5000	5000	0
59	20240220	194800	56240975	5000	5000	5000	5000	0
60	20240220	194700	56240975	5000	5000	5000	5000	0
61	20240220	194600	56240975	5000	5000	5000	5000	0
62	20240220	194500	56240975	5000	5000	5000	5000	207
63	20240220	194400	56240975	5000	5000	5000	5000	0
64	20240220	194300	56240975	5000	5000	5000	5000	0
65	20240220	194200	56240975	5000	5000	5000	5000	0
66	20240220	194100	56240975	5000	5000	5000	5000	0
67	20240220	194000	56240975	5000	5000	5000	5000	0
68	20240220	193900	56240975	5000	5000	5000	5000	0
69	20240220	193800	56240975	5000	5000	5000	5000	0
70	20240220	193700	56240975	5000	5000	5000	5000	0
71	20240220	193600	56240975	5000	5000	5000	5000	0
72	20240220	193500	56240975	5000	5000	5000	5000	0
73	20240220	193400	56240975	5000	5000	5000	5000	0
74	20240220	193300	56240975	5000	5000	5000	5000	0
75	20240220	193200	56240975	5000	5000	5000	5000	0
76	20240220	193100	56240975	5000	5000	5000	5000	0
77	20240220	193000	56240975	5000	5000	5000	5000	0
78	20240220	192900	56240975	5000	5000	5000	5000	0
79	20240220	192800	56240975	5000	5000	5000	5000	0
80	20240220	192700	56240975	5000	5000	5000	5000	0
81	20240220	192600	56240975	5000	5000	5000	5000	0
82	20240220	192500	56240975	5000	5000	5000	5000	0
83	20240220	192400	56240975	5000	5000	5000	5000	0
84	20240220	192300	56240975	5000	5000	5000	5000	0
85	20240220	192200	56240975	5000	5000	5000	5000	0
86	20240220	192100	56240975	5000	5000	5000	5000	0
87	20240220	192000	56240975	5000	5000	5000	5000	0
88	20240220	191900	56240975	5000	5000	5000	5000	0
89	20240220	191800	56240975	5000	5000	5000	5000	0
90	20240220	191700	56240975	5000	5000	5000	5000	0
91	20240220	191600	56240975	5000	5000	5000	5000	0
92	20240220	191500	56240975	5000	5000	5000	5000	207
93	20240220	191400	56240975	5000	5000	5000	5000	0
94	20240220	191300	56240975	5000	5000	5000	5000	0
95	20240220	191200	56240975	5000	5000	5000	5000	0
96	20240220	191100	56240975	5000	5000	5000	5000	0
97	20240220	191000	56240975	5000	5000	5000	5000	0
98	20240220	190900	56240975	5000	5000	5000	5000	0
99	20240220	190800	56240975	5000	5000	5000	5000	0
100	20240220	190700	56240975	5000	5000	5000	5000	0
101	20240220	190600	56240975	5000	5000	5000	5000	0
102	20240220	190500	56240975	5000	5000	5000	5000	0
103	20240220	190400	56240975	5000	5000	5000	5000	0
104	20240220	190300	56240975	5000	5000	5000	5000	0
105	20240220	190200	56240975	5000	5000	5000	5000	0
106	20240220	190100	56240975	5000	5000	5000	5000	0
107	20240220	190000	56240975	5000	5000	5000	5000	0
108	20240220	185900	56240975	5000	5000	5000	5000	0
109	20240220	185800	56240975	5000	5000	5000	5000	0
110	20240220	185700	56240975	5000	5000	5000	5000	0
111	20240220	185600	56240975	5000	5000	5000	5000	0
112	20240220	185500	56240975	5000	5000	5000	5000	0
113	20240220	185400	56240975	5000	5000	5000	5000	0
114	20240220	185300	56240975	5000	5000	5000	5000	0
115	20240220	185200	56240975	5000	5000	5000	5000	0
116	20240220	185100	56240975	5000	5000	5000	5000	0
117	20240220	185000	56240975	5000	5000	5000	5000	0
118	20240220	184900	56240975	5000	5000	5000	5000	0
119	20240220	184800	56240975	5000	5000	5000	5000	0
120	20240220	184700	56240975	5000	5000	5000	5000	0
121	20240220	184600	56240975	5000	5000	5000	5000	0
122	20240220	184500	56240975	5000	5000	5000	5000	207
123	20240220	184400	56240975	5000	5000	5000	5000	0
124	20240220	184300	56240975	5000	5000	5000	5000	0
125	20240220	184200	56240975	5000	5000	5000	5000	0
126	20240220	184100	56240975	5000	5000	5000	5000	0
127	20240220	184000	56240975	5000	5000	5000	5000	0
128	20240220	183900	56240975	5000	5000	5000	5000	0
129	20240220	183800	56240975	5000	5000	5000	5000	0
130	20240220	183700	56240975	5000	5000	5000	5000	0
131	20240220	183600	56240975	5000	5000	5000	5000	0
132	20240220	183500	56240975	5000	5000	5000	5000	0
133	20240220	183400	56240975	5000	5000	5000	5000	0
134	20240220	183300	56240975	5000	5000	5000	5000	0
135	20240220	183200	56240975	5000	5000	5000	5000	0
136	20240220	183100	56240975	5000	5000	5000	5000	0
137	20240220	183000	56240975	5000	5000	5000	5000	0
138	20240220	182900	56240975	5000	5000	5000	5000	0
139	20240220	182800	56240975	5000	5000	5000	5000	0
140	20240220	182700	56240975	5000	5000	5000	5000	0
141	20240220	182600	56240975	5000	5000	5000	5000	0
142	20240220	182500	56240975	5000	5000	5000	5000	0
143	20240220	182400	56240975	5000	5000	5000	5000	0
144	20240220	182300	56240975	5000	5000	5000	5000	0
145	20240220	182200	56240975	5000	5000	5000	5000	0
146	20240220	182100	56240975	5000	5000	5000	5000	0
147	20240220	182000	56240975	5000	5000	5000	5000	0
148	20240220	181900	56240975	5000	5000	5000	5000	0
149	20240220	181800	56240975	5000	5000	5000	5000	0
150	20240220	181700	56240975	5000	5000	5000	5000	0
151	20240220	181600	56240975	5000	5000	5000	5000	0
152	20240220	181500	56240975	5000	5000	5000	5000	207
153	20240220	181400	56240975	5000	5000	5000	5000	0
154	20240220	181300	56240975	5000	5000	5000	5000	0
155	20240220	181200	56240975	5000	5000	5000	5000	0
156	20240220	181100	56240975	5000	5000	5000	5000	0
157	20240220	181000	56240975	5000	5000	5000	5000	0
158	20240220	180900	56240975	5000	5000	5000	5000	0
159	20240220	180800	56240975	5000	5000	5000	5000	0
160	20240220	180700	56240975	5000	5000	5000	5000	0
161	20240220	180600	56240975	5000	5000	5000	5000	0
162	20240220	180500	56240975	5000	5000	5000	5000	0
163	20240220	180400	56240975	5000	5000	5000	5000	0
164	20240220	180300	56240975	5000	5000	5000	5000	0
165	20240220	180200	56240975	5000	5000	5000	5000	0
166	20240220	180100	56240975	5000	5000	5000	5000	0
167	20240220	180000	56240975	5000	5000	5000	5000	0
168	20240220	175900	56240975	5000	5000	5000	5000	0
169	20240220	175800	56240975	5000	5000	5000	5000	0
170	20240220	175700	56240975	5000	5000	5000	5000	0
171	20240220	175600	56240975	5000	5000	5000	5000	0
172	20240220	175500	56240975	5000	5000	5000	5000	0
173	20240220	175400	56240975	5000	5000	5000	5000	0
174	20240220	175300	56240975	5000	5000	5000	5000	0
175	20240220	175200	56240975	5000	5000	5000	5000	0
176	20240220	175100	56240975	5000	5000	5000	5000	0
177	20240220	175000	56240975	5000	5000	5000	5000	0
178	20240220	174900	56240975	5000	5000	5000	5000	0
179	20240220	174800	56240975	5000	5000	5000	5000	0
180	20240220	174700	56240975	5000	5000	5000	5000	0
181	20240220	174600	56240975	5000	5000	5000	5000	0
182	20240220	174500	56240975	5000	5000	5000	5000	207
183	20240220	174400	56240975	5000	5000	5000	5000	0
184	20240220	174300	56240975	5000	5000	5000	5000	0
185	20240220	174200	56240975	5000	5000	5000	5000	0
186	20240220	174100	56240975	5000	5000	5000	5000	0
187	20240220	174000	56240975	5000	5000	5000	5000	0
188	20240220	173900	56240975	5000	5000	5000	5000	0
189	20240220	173800	56240975	5000	5000	5000	5000	0
190	20240220	173700	56240975	5000	5000	5000	5000	0
191	20240220	173600	56240975	5000	5000	5000	5000	0
192	20240220	173500	56240975	5000	5000	5000	5000	0
193	20240220	173400	56240975	5000	5000	5000	5000	0
194	20240220	173300	56240975	5000	5000	5000	5000	0
195	20240220	173200	56240975	5000	5000	5000	5000	0
196	20240220	173100	56240975	5000	5000	5000	5000	0
197	20240220	173000	56240975	5000	5000	5000	5000	0
198	20240220	172900	56240975	5000	5000	5000	5000	0
199	20240220	172800	56240975	5000	5000	5000	5000	0
200	20240220	172700	56240975	5000	5000	5000	5000	0
201	20240220	172600	56240975	5000	5000	5000	5000	0
202	20240220	172500	56240975	5000	5000	5000	5000	0
203	20240220	172400	56240975	5000	5000	5000	5000	0
204	20240220	172300	56240975	5000	5000	5000	5000	0
205	20240220	172200	56240975	5000	5000	5000	5000	0
206	20240220	172100	56240975	5000	5000	5000	5000	0
207	20240220	172000	56240975	5000	5000	5000	5000	0
208	20240220	171900	56240975	5000	5000	5000	5000	0
209	20240220	171800	56240975	5000	5000	5000	5000	0
210	20240220	171700	56240975	5000	5000	5000	5000	0
211	20240220	171600	56240975	5000	5000	5000	5000	0
212	20240220	171500	56240975	5000	5000	5000	5000	207
213	20240220	171400	56240975	5000	5000	5000	5000	0
214	20240220	171300	56240975	5000	5000	5000	5000	0
215	20240220	171200	56240975	5000	5000	5000	5000	0
216	20240220	171100	56240975	5000	5000	5000	5000	0
217	20240220	171000	56240975	5000	5000	5000	5000	0
218	20240220	170900	56240975	5000	5000	5000	5000	0
219	20240220	170800	56240975	5000	5000	5000	5000	0
220	20240220	170700	56240975	5000	5000	5000	5000	0
221	20240220	170600	56240975	5000	5000	5000	5000	0
222	20240220	170500	56240975	5000	5000	5000	5000	0
223	20240220	170400	56240975	5000	5000	5000	5000	0
224	20240220	170300	56240975	5000	5000	5000	5000	0
225	20240220	170200	56240975	5000	5000	5000	5000	0
226	20240220	170100	56240975	5000	5000	5000	5000	0
227	20240220	170000	56240975	5000	5000	5000	5000	0
228	20240220	165900	56240975	5000	5000	5000	5000	0
229	20240220	165800	56240975	5000	5000	5000	5000	0
230	20240220	165700	56240975	5000	5000	5000	5000	0
231	20240220	165600	56240975	5000	5000	5000	5000	0
232	20240220	165500	56240975	5000	5000	5000	5000	0
233	20240220	165400	56240975	5000	5000	5000	5000	0
234	20240220	165300	56240975	5000	5000	5000	5000	0
235	20240220	165200	56240975	5000	5000	5000	5000	0
236	20240220	165100	56240975	5000	5000	5000	5000	0
237	20240220	165000	56240975	5000	5000	5000	5000	0
238	20240220	164900	56240975	5000	5000	5000	5000	0
239	20240220	164800	56240975	5000	5000	5000	5000	0
240	20240220	164700	56240975	5000	5000	5000	5000	0
241	20240220	164600	56240975	5000	5000	5000	5000	0
242	20240220	164500	56240975	5000	5000	5000	5000	207
243	20240220	164400	56240975	5000	5000	5000	5000	0
244	20240220	164300	56240975	5000	5000	5000	5000	0
245	20240220	164200	56240975	5000	5000	5000	5000	0
246	20240220	164100	56240975	5000	5000	5000	5000	0
247	20240220	164000	56240975	5000	5000	5000	5000	0
248	20240220	163900	56240975	5000	5000	5000	5000	0
249	20240220	163800	56240975	5000	5000	5000	5000	0
250	20240220	163700	56240975	5000	5000	5000	5000	0
251	20240220	163600	56240975	5000	5000	5000	5000	0
252	20240220	163500	56240975	5000	5000	5000	5000	0
253	20240220	163400	56240975	5000	5000	5000	5000	0
254	20240220	163300	56240975	5000	5000	5000	5000	0
255	20240220	163200	56240975	5000	5000	5000	5000	0
256	20240220	163100	56240975	5000	5000	5000	5000	0
257	20240220	163000	56240975	5000	5000	5000	5000	0
258	20240220	162900	56240975	5000	5000	5000	5000	0
259	20240220	162800	56240975	5000	5000	5000	5000	0
260	20240220	162700	56240975	5000	5000	5000	5000	0
261	20240220	162600	56240975	5000	5000	5000	5000	0
262	20240220	162500	56240975	5000	5000	5000	5000	0
263	20240220	162400	56240975	5000	5000	5000	5000	0
264	20240220	162300	56240975	5000	5000	5000	5000	0
265	20240220	162200	56240975	5000	5000	5000	5000	0
266	20240220	162100	56240975	5000	5000	5000	5000	0
267	20240220	162000	56240975	5000	5000	5000	5000	0
268	20240220	161900	56240975	5000	5000	5000	5000	0
269	20240220	161800	56240975	5000	5000	5000	5000	0
270	20240220	161700	56240975	5000	5000	5000	5000	0
271	20240220	161600	56240975	5000	5000	5000	5000	0
272	20240220	161500	56240975	5000	5000	5000	5000	207
273	20240220	161400	56240975	5000	5000	5000	5000	0
274	20240220	161300	56240975	5000	5000	5000	5000	0
275	20240220	161200	56240975	5000	5000	5000	5000	0
276	20240220	161100	56240975	5000	5000	5000	5000	0
277	20240220	161000	56240975	5000	5000	5000	5000	0
278	20240220	160900	56240975	5000	5000	5000	5000	0
279	20240220	160800	56240975	5000	5000	5000	5000	0
280	20240220	160700	56240975	5000	5000	5000	5000	0
281	20240220	160600	56240975	5000	5000	5000	5000	0
282	20240220	160500	56240975	5000	5000	5000	5000	0
283	20240220	160400	56240975	5000	5000	5000	5000	0
284	20240220	160300	56240975	5000	5000	5000	5000	0
285	20240220	160200	56240975	5000	5000	5000	5000	0
286	20240220	160100	56240975	5000	5000	5000	5000	0
287	20240220	160000	56240975	5000	5000	5000	5000	0
288	20240220	155900	56240975	5000	5000	5000	5000	0
289	20240220	155800	56240975	5000	5000	5000	5000	0
290	20240220	155700	56240975	5000	5000	5000	5000	0
291	20240220	155600	56240975	5000	5000	5000	5000	0
292	20240220	155500	56240975	5000	5000	5000	5000	0
293	20240220	155400	56240975	5000	5000	5000	5000	0
294	20240220	155300	56240975	5000	5000	5000	5000	0
295	20240220	155200	56240975	5000	5000	5000	5000	0
296	20240220	155100	56240975	5000	5000	5000	5000	0
297	20240220	155000	56240975	5000	5000	5000	5000	0
298	20240220	154900	56240975	5000	5000	5000	5000	0
299	20240220	154800	56240975	5000	5000	5000	5000	0
300	20240220	154700	56240975	5000	5000	5000	5000	0
301	20240220	154600	56240975	5000	5000	5000	5000	0
302	20240220	154500	56240975	5000	5000	5000	5000	207
303	20240220	154400	56240975	5000	5000	5000	5000	0
304	20240220	154300	56240975	5000	5000	5000	5000	0
305	20240220	154200	56240975	5000	5000	5000	5000	0
306	20240220	154100	56240975	5000	5000	5000	5000	0
307	20240220	154000	56240975	5000	5000	5000	5000	0
308	20240220	153900	56240975	5000	5000	5000	5000	0
309	20240220	153800	56240975	5000	5000	5000	5000	0
310	20240220	153700	56240975	5000	5000	5000	5000	0
311	20240220	153600	56240975	5000	5000	5000	5000	0
312	20240220	153500	56240975	5000	5000	5000	5000	0
313	20240220	153400	56240975	5000	5000	5000	5000	0
314	20240220	153300	56240975	5000	5000	5000	5000	0
315	20240220	153200	56240975	5000	5000	5000	5000	0
316	20240220	153100	56240975	5000	5000	5000	5000	0
317	20240220	153000	56240975	5000	5000	5000	5000	207
318	20240220	152900	55205975	4980	4980	4980	4980	0
319	20240220	152800	55205975	4980	4980	4980	4980	0
320	20240220	152700	55205975	4980	4980	4980	4980	0
321	20240220	152600	55205975	4980	4980	4980	4980	0
322	20240220	152500	55205975	4980	4980	4980	4980	0
323	20240220	152400	55205975	4980	4980	4980	4980	0
324	20240220	152300	55205975	4980	4980	4980	4980	0
325	20240220	152200	55205975	4980	4980	4980	4980	0
326	20240220	152100	55205975	4980	4980	4980	4980	0
327	20240220	152000	55205975	4980	4980	4980	4980	0
328	20240220	151900	55205975	4980	4980	4980	4980	0
329	20240220	151800	55205975	4980	4980	4980	4980	0
330	20240220	151700	55205975	4980	4980	4980	4980	0
331	20240220	151600	55205975	4980	4980	4980	4980	0
332	20240220	151500	55205975	4980	4980	4980	4980	0
333	20240220	151400	55205975	4980	4980	4980	4980	0
334	20240220	151300	55205975	4980	4980	4980	4980	0
335	20240220	151200	55205975	4980	4980	4980	4980	0
336	20240220	151100	55205975	4980	4980	4980	4980	0
337	20240220	151000	55205975	4980	4980	4980	4980	0
338	20240220	150900	55205975	4980	4980	4980	4980	0
339	20240220	150800	55205975	4980	4980	4980	4980	0
340	20240220	150700	55205975	4980	4980	4980	4980	0
341	20240220	150600	55205975	4980	4980	4980	4980	0
342	20240220	150500	55205975	4980	4980	4980	4980	0
343	20240220	150400	55205975	4980	4980	4980	4980	0
344	20240220	150300	55205975	4980	4980	4980	4980	0
345	20240220	150200	55205975	4980	4980	4980	4980	0
346	20240220	150100	55205975	4980	4980	4980	4980	0
347	20240220	150000	55205975	4980	4980	4980	4980	0
348	20240220	145900	55205975	4980	4980	4980	4980	0
349	20240220	145800	55205975	4980	4980	4980	4980	0
350	20240220	145700	55205975	4980	4980	4980	4980	0
351	20240220	145600	55205975	4980	4980	4980	4980	0
352	20240220	145500	55205975	4980	4980	4980	4980	0
353	20240220	145400	55205975	4980	4980	4980	4980	0
354	20240220	145300	55205975	4980	4980	4980	4980	0
355	20240220	145200	55205975	4980	4980	4980	4980	0
356	20240220	145100	55205975	4980	4980	4980	4980	0
357	20240220	145000	55205975	4980	4980	4980	4980	0
358	20240220	144900	55205975	4980	4980	4980	4980	0
359	20240220	144800	55205975	4980	4980	4980	4980	0
360	20240220	144700	55205975	4980	4980	4980	4980	0
361	20240220	144600	55205975	4980	4980	4980	4980	0
362	20240220	144500	55205975	4980	4980	4980	4980	0
363	20240220	144400	55205975	4980	4980	4980	4980	0
364	20240220	144300	55205975	4980	4980	4980	4980	0
365	20240220	144200	55205975	4980	4980	4980	4980	0
366	20240220	144100	55205975	4980	4980	4980	4980	3
367	20240220	144000	55191035	4970	4970	4970	4970	0
368	20240220	143900	55191035	4970	4970	4970	4970	4
369	20240220	143800	55171155	4970	4970	4970	4970	0
370	20240220	143700	55171155	4970	4970	4970	4970	0
371	20240220	143600	55171155	4970	4970	4970	4970	0
372	20240220	143500	55171155	4970	4970	4970	4970	0
373	20240220	143400	55171155	4970	4970	4970	4970	0
374	20240220	143300	55171155	4970	4970	4970	4970	0
375	20240220	143200	55171155	4970	4970	4970	4970	0
376	20240220	143100	55171155	4970	4970	4970	4970	0
377	20240220	143000	55171155	4970	4970	4970	4970	0
378	20240220	142900	55171155	4970	4970	4970	4970	3
379	20240220	142800	55156245	4980	4980	4980	4980	0
380	20240220	142700	55156245	4980	4980	4980	4980	0
381	20240220	142600	55156245	4980	4980	4980	4980	0
382	20240220	142500	55156245	4980	4980	4980	4980	0
383	20240220	142400	55156245	4980	4980	4980	4980	3
384	20240220	142300	55141305	4980	4980	4980	4980	2
385	20240220	142200	55131345	4980	4980	4980	4980	0
386	20240220	142100	55131345	4980	4980	4980	4980	0
387	20240220	142000	55131345	4980	4980	4980	4980	0
388	20240220	141900	55131345	4980	4980	4980	4980	0
389	20240220	141800	55131345	4980	4980	4980	4980	20
390	20240220	141700	55031745	4980	4980	4980	4980	0
391	20240220	141600	55031745	4980	4980	4980	4980	0
392	20240220	141500	55031745	4980	4980	4980	4980	0
393	20240220	141400	55031745	4980	4980	4980	4980	0
394	20240220	141300	55031745	4980	4980	4980	4980	1
395	20240220	141200	55026765	4965	4965	4965	4965	0
396	20240220	141100	55026765	4965	4965	4965	4965	0
397	20240220	141000	55026765	4965	4965	4965	4965	0
398	20240220	140900	55026765	4965	4965	4965	4965	2
399	20240220	140800	55016835	4965	4965	4965	4965	0
400	20240220	140700	55016835	4965	4965	4965	4965	0
401	20240220	140600	55016835	4965	4965	4965	4965	0
402	20240220	140500	55016835	4965	4965	4965	4965	0
403	20240220	140400	55016835	4965	4965	4965	4965	0
404	20240220	140300	55016835	4965	4965	4965	4965	0
405	20240220	140200	55016835	4965	4965	4965	4965	0
406	20240220	140100	55016835	4965	4965	4965	4965	312
407	20240220	140000	53467755	4965	4965	4965	4965	0
408	20240220	135900	53467755	4965	4965	4965	4965	11
409	20240220	135800	53413140	4965	4965	4965	4965	0
410	20240220	135700	53413140	4965	4970	4970	4965	1900
411	20240220	135600	43979135	4965	4965	4965	4965	0
412	20240220	135500	43979135	4965	4965	4965	4965	0
413	20240220	135400	43979135	4965	4965	4965	4965	0
414	20240220	135300	43979135	4965	4965	4965	4965	0
415	20240220	135200	43979135	4965	4965	4965	4965	0
416	20240220	135100	43979135	4965	4965	4965	4965	0
417	20240220	135000	43979135	4965	4965	4965	4965	0
418	20240220	134900	43979135	4965	4965	4965	4965	3
419	20240220	134800	43964240	4965	4965	4965	4965	0
420	20240220	134700	43964240	4965	4965	4965	4965	0
421	20240220	134600	43964240	4965	4965	4965	4965	0
422	20240220	134500	43964240	4965	4965	4965	4965	0
423	20240220	134400	43964240	4965	4965	4965	4965	0
424	20240220	134300	43964240	4965	4965	4965	4965	0
425	20240220	134200	43964240	4965	4965	4965	4965	0
426	20240220	134100	43964240	4965	4965	4965	4965	0
427	20240220	134000	43964240	4965	4965	4965	4965	0
428	20240220	133900	43964240	4965	4965	4965	4965	3
429	20240220	133800	43949345	4960	4960	4960	4960	0
430	20240220	133700	43949345	4960	4960	4960	4960	0
431	20240220	133600	43949345	4960	4960	4960	4960	0
432	20240220	133500	43949345	4960	4960	4960	4960	0
433	20240220	133400	43949345	4960	4960	4960	4960	0
434	20240220	133300	43949345	4960	4960	4960	4960	0
435	20240220	133200	43949345	4960	4960	4960	4960	0
436	20240220	133100	43949345	4960	4960	4960	4960	0
437	20240220	133000	43949345	4960	4960	4960	4960	0
438	20240220	132900	43949345	4960	4960	4960	4960	3
439	20240220	132800	43934465	4960	4960	4960	4960	0
440	20240220	132700	43934465	4960	4960	4960	4960	0
441	20240220	132600	43934465	4960	4960	4960	4960	0
442	20240220	132500	43934465	4960	4960	4960	4960	0
443	20240220	132400	43934465	4960	4960	4960	4960	0
444	20240220	132300	43934465	4960	4960	4960	4960	0
445	20240220	132200	43934465	4960	4960	4960	4960	0
446	20240220	132100	43934465	4960	4960	4960	4960	0
447	20240220	132000	43934465	4960	4960	4960	4960	100
448	20240220	131900	43438465	5000	5000	5000	5000	0
449	20240220	131800	43438465	5000	5000	5000	5000	0
450	20240220	131700	43438465	5000	5000	5000	5000	0
451	20240220	131600	43438465	5000	5000	5000	5000	0
452	20240220	131500	43438465	5000	5000	5000	5000	0
453	20240220	131400	43438465	5000	5000	5000	5000	0
454	20240220	131300	43438465	5000	5000	5000	5000	0
455	20240220	131200	43438465	5000	5000	5000	5000	0
456	20240220	131100	43438465	5000	5000	5000	5000	0
457	20240220	131000	43438465	5000	5000	5000	5000	0
458	20240220	130900	43438465	5000	5000	5000	5000	0
459	20240220	130800	43438465	5000	5000	5000	5000	187
460	20240220	130700	42503465	5000	5000	5000	5000	0
461	20240220	130600	42503465	5000	5000	5000	5000	3
462	20240220	130500	42488465	5000	5000	5000	5000	0
463	20240220	130400	42488465	5000	5000	5000	5000	0
464	20240220	130300	42488465	5000	5000	5000	5000	0
465	20240220	130200	42488465	5000	5000	5000	5000	0
466	20240220	130100	42488465	5000	5000	5000	5000	0
467	20240220	130000	42488465	5000	5000	5000	5000	0
468	20240220	125900	42488465	5000	5000	5000	5000	0
469	20240220	125800	42488465	5000	5000	5000	5000	1
470	20240220	125700	42483465	4975	4975	4975	4975	0
471	20240220	125600	42483465	4975	4975	4975	4975	0
472	20240220	125500	42483465	4975	4975	4975	4975	145
473	20240220	125400	41762090	4950	4950	4950	4950	0
474	20240220	125300	41762090	4950	4950	4950	4950	0
475	20240220	125200	41762090	4950	4950	4950	4950	0
476	20240220	125100	41762090	4950	4950	4950	4950	0
477	20240220	125000	41762090	4950	4950	4950	4950	0
478	20240220	124900	41762090	4950	4950	4950	4950	3
479	20240220	124800	41747240	4950	4960	4960	4950	1000
480	20240220	124700	36795940	4960	4960	4960	4960	0
481	20240220	124600	36795940	4960	4960	4960	4960	0
482	20240220	124500	36795940	4960	4960	4960	4960	50
483	20240220	124400	36547940	4960	4960	4960	4960	300
484	20240220	124300	35059940	4960	4960	4960	4960	0
485	20240220	124200	35059940	4960	4960	4960	4960	0
486	20240220	124100	35059940	4960	4975	4975	4960	2000
487	20240220	124000	25136160	4975	4975	4975	4975	0
488	20240220	123900	25136160	4975	4975	4975	4975	3
489	20240220	123800	25121235	4970	4970	4970	4970	0
490	20240220	123700	25121235	4970	4970	4970	4970	0
491	20240220	123600	25121235	4970	4970	4970	4970	0
492	20240220	123500	25121235	4970	4975	4975	4970	400
493	20240220	123400	23133070	4970	4970	4970	4970	0
494	20240220	123300	23133070	4970	5020	5020	4970	32
495	20240220	123200	22973930	4975	4975	4975	4975	0
496	20240220	123100	22973930	4975	5050	5060	4975	106
497	20240220	123000	22445645	5040	4990	5040	4990	50
498	20240220	122900	22195765	4975	4975	4975	4975	3
499	20240220	122800	22180840	4970	4970	4970	4970	150
500	20240220	122700	21435340	4970	4970	4970	4970	0
501	20240220	122600	21435340	4970	4970	4970	4970	0
502	20240220	122500	21435340	4970	4970	4970	4970	0
503	20240220	122400	21435340	4970	4970	4970	4970	0
504	20240220	122300	21435340	4970	4970	4970	4970	0
505	20240220	122200	21435340	4970	4970	4970	4970	0
506	20240220	122100	21435340	4970	4970	4970	4970	0
507	20240220	122000	21435340	4970	4970	4970	4970	0
508	20240220	121900	21435340	4970	4970	4970	4970	3
509	20240220	121800	21420430	4970	4970	4970	4970	0
510	20240220	121700	21420430	4970	4970	4970	4970	0
511	20240220	121600	21420430	4970	4970	4970	4970	0
512	20240220	121500	21420430	4970	4970	4970	4970	0
513	20240220	121400	21420430	4970	4970	4970	4970	0
514	20240220	121300	21420430	4970	4970	4970	4970	0
515	20240220	121200	21420430	4970	4970	4970	4970	0
516	20240220	121100	21420430	4970	4970	4970	4970	33
517	20240220	121000	21256420	4970	4970	4970	4970	34
518	20240220	120900	21087440	4970	4970	4970	4970	1
519	20240220	120800	21082470	4970	4970	4970	4970	1
520	20240220	120700	21077500	4970	4970	4970	4970	1
521	20240220	120600	21072530	4970	4970	4970	4970	339
522	20240220	120500	19387700	4970	4970	4970	4970	0
523	20240220	120400	19387700	4970	4970	4970	4970	0
524	20240220	120300	19387700	4970	4970	4970	4970	0
525	20240220	120200	19387700	4970	4970	4970	4970	0
526	20240220	120100	19387700	4970	4970	4970	4970	300
527	20240220	120000	17896700	4970	4970	4970	4970	0
528	20240220	115900	17896700	4970	4970	4970	4970	3
529	20240220	115800	17881790	4970	4970	4970	4970	0
530	20240220	115700	17881790	4970	4970	4970	4970	0
531	20240220	115600	17881790	4970	4970	4970	4970	0
532	20240220	115500	17881790	4970	4970	4970	4970	0
533	20240220	115400	17881790	4970	4970	4970	4970	0
534	20240220	115300	17881790	4970	4970	4970	4970	0
535	20240220	115200	17881790	4970	4970	4970	4970	0
536	20240220	115100	17881790	4970	4970	4970	4970	0
537	20240220	115000	17881790	4970	4970	4970	4970	0
538	20240220	114900	17881790	4970	4975	4975	4970	104
539	20240220	114800	17364680	4975	4975	4975	4975	0
540	20240220	114700	17364680	4975	4975	4975	4975	0
541	20240220	114600	17364680	4975	4975	4980	4975	150
542	20240220	114500	16618305	4975	4975	4975	4975	0
543	20240220	114400	16618305	4975	4975	4975	4975	0
544	20240220	114300	16618305	4975	4975	4975	4975	0
545	20240220	114200	16618305	4975	4975	4975	4975	50
546	20240220	114100	16369555	4975	4975	4975	4975	0
547	20240220	114000	16369555	4975	4975	4975	4975	0
548	20240220	113900	16369555	4975	4975	4975	4975	100
549	20240220	113800	15872055	4990	4990	4990	4990	0
550	20240220	113700	15872055	4990	4990	4990	4990	0
551	20240220	113600	15872055	4990	4990	4990	4990	0
552	20240220	113500	15872055	4990	4990	4990	4990	0
553	20240220	113400	15872055	4990	4990	4990	4990	0
554	20240220	113300	15872055	4990	4990	4990	4990	0
555	20240220	113200	15872055	4990	4990	4990	4990	0
556	20240220	113100	15872055	4990	4990	4990	4990	0
557	20240220	113000	15872055	4990	4990	4990	4990	0
558	20240220	112900	15872055	4990	4990	4990	4990	0
559	20240220	112800	15872055	4990	4990	4990	4990	0
560	20240220	112700	15872055	4990	4990	4990	4990	0
561	20240220	112600	15872055	4990	4990	4990	4990	2
562	20240220	112500	15862075	4975	4975	4975	4975	4
563	20240220	112400	15842175	4975	4975	4975	4975	1
564	20240220	112300	15837200	4975	4975	4975	4975	1
565	20240220	112200	15832225	4975	4975	4975	4975	1
566	20240220	112100	15827250	4975	4975	4975	4975	93
567	20240220	112000	15364575	4970	4970	4970	4970	0
568	20240220	111900	15364575	4970	4975	4975	4970	404
569	20240220	111800	13356615	4975	4975	4975	4975	0
570	20240220	111700	13356615	4975	4975	4975	4975	0
571	20240220	111600	13356615	4975	4975	4975	4975	40
572	20240220	111500	13157615	4975	4975	4975	4975	0
573	20240220	111400	13157615	4975	4975	4975	4975	0
574	20240220	111300	13157615	4975	4975	4975	4975	0
575	20240220	111200	13157615	4975	4975	4975	4975	0
576	20240220	111100	13157615	4975	4975	4975	4975	300
577	20240220	111000	11665115	4985	4985	4985	4985	0
578	20240220	110900	11665115	4985	4985	4985	4985	3
579	20240220	110800	11650160	4985	4985	4985	4985	16
580	20240220	110700	11570400	4975	4975	4975	4975	400
581	20240220	110600	9580400	4975	4980	4980	4975	3
582	20240220	110500	9565470	4980	4980	4980	4980	8
583	20240220	110400	9525630	4980	4980	4980	4980	0
584	20240220	110300	9525630	4980	4980	4980	4980	0
585	20240220	110200	9525630	4980	4980	4980	4980	0
586	20240220	110100	9525630	4980	4980	4980	4980	0
587	20240220	110000	9525630	4980	4980	4980	4980	0
588	20240220	105900	9525630	4980	4980	4980	4980	0
589	20240220	105800	9525630	4980	4980	4980	4980	50
590	20240220	105700	9276630	4980	4980	4980	4980	0
591	20240220	105600	9276630	4980	4980	4980	4980	400
592	20240220	105500	7284630	4985	4985	4985	4985	0
593	20240220	105400	7284630	4985	4985	4985	4985	1
594	20240220	105300	7279645	4980	4980	4980	4980	0
595	20240220	105200	7279645	4980	4980	4980	4980	0
596	20240220	105100	7279645	4980	4980	4980	4980	0
597	20240220	105000	7279645	4980	4980	4980	4980	0
598	20240220	104900	7279645	4980	4980	4980	4980	0
599	20240220	104800	7279645	4980	4980	4980	4980	0
600	20240220	104700	7279645	4980	4990	4990	4980	909
601	20240220	104600	2749730	4990	4990	4990	4990	0
602	20240220	104500	2749730	4990	4990	4990	4990	0
603	20240220	104400	2749730	4990	4990	4990	4990	0
604	20240220	104300	2749730	4990	4990	4990	4990	0
605	20240220	104200	2749730	4990	4990	4990	4990	0
606	20240220	104100	2749730	4990	4990	4990	4990	0
607	20240220	104000	2749730	4990	4990	4990	4990	0
608	20240220	103900	2749730	4990	4990	4990	4990	4
609	20240220	103800	2729770	4995	4995	4995	4995	0
610	20240220	103700	2729770	4995	4995	4995	4995	0
611	20240220	103600	2729770	4995	4995	4995	4995	0
612	20240220	103500	2729770	4995	4995	4995	4995	0
613	20240220	103400	2729770	4995	4995	4995	4995	1
614	20240220	103300	2724775	4990	4990	4990	4990	20
615	20240220	103200	2624975	4990	4990	4990	4990	20
616	20240220	103100	2525175	4990	4990	4990	4990	0
617	20240220	103000	2525175	4990	4990	4990	4990	0
618	20240220	102900	2525175	4990	4990	4990	4990	3
619	20240220	102800	2510205	4990	4990	4990	4990	0
620	20240220	102700	2510205	4990	4990	4990	4990	0
621	20240220	102600	2510205	4990	4990	4990	4990	0
622	20240220	102500	2510205	4990	4990	4990	4990	0
623	20240220	102400	2510205	4990	4990	4990	4990	0
624	20240220	102300	2510205	4990	4990	4990	4990	0
625	20240220	102200	2510205	4990	4990	4990	4990	0
626	20240220	102100	2510205	4990	4990	4990	4990	0
627	20240220	102000	2510205	4990	4990	4990	4990	0
628	20240220	101900	2510205	4990	4990	4990	4990	0
629	20240220	101800	2510205	4990	4990	4990	4990	0
630	20240220	101700	2510205	4990	4990	4990	4990	2
631	20240220	101600	2500225	4990	4990	4990	4990	0
632	20240220	101500	2500225	4990	4990	4990	4990	0
633	20240220	101400	2500225	4990	4990	4990	4990	0
634	20240220	101300	2500225	4990	4990	4990	4990	0
635	20240220	101200	2500225	4990	4990	4990	4990	0
636	20240220	101100	2500225	4990	4990	4990	4990	0
637	20240220	101000	2500225	4990	4990	4990	4990	0
638	20240220	100900	2500225	4990	4990	4990	4990	0
639	20240220	100800	2500225	4990	4990	4990	4990	0
640	20240220	100700	2500225	4990	4990	4990	4990	0
641	20240220	100600	2500225	4990	4990	4990	4990	0
642	20240220	100500	2500225	4990	4990	4990	4990	422
643	20240220	100400	394445	4995	4995	4995	4995	0
644	20240220	100300	394445	4995	4995	4995	4995	0
645	20240220	100200	394445	4995	4995	4995	4995	0
646	20240220	100100	394445	4995	4995	4995	4995	0
647	20240220	100000	394445	4995	4995	4995	4995	0
648	20240220	095900	394445	4995	4995	4995	4995	0
649	20240220	095800	394445	4995	4995	4995	4995	0
650	20240220	095700	394445	4995	4995	4995	4995	0
651	20240220	095600	394445	4995	4995	4995	4995	0
652	20240220	095500	394445	4995	5000	5000	4995	2
653	20240220	095400	384450	5020	5020	5020	5020	0
654	20240220	095300	384450	5020	5020	5020	5020	0
655	20240220	095200	384450	5020	5020	5020	5020	0
656	20240220	095100	384450	5020	5020	5020	5020	0
657	20240220	095000	384450	5020	5020	5020	5020	2
658	20240220	094900	374410	5030	5030	5030	5030	0
659	20240220	094800	374410	5030	5030	5030	5030	0
660	20240220	094700	374410	5030	5030	5030	5030	0
661	20240220	094600	374410	5030	5030	5030	5030	0
662	20240220	094500	374410	5030	5030	5030	5030	0
663	20240220	094400	374410	5030	5030	5030	5030	0
664	20240220	094300	374410	5030	5030	5030	5030	0
665	20240220	094200	374410	5030	5030	5030	5030	0
666	20240220	094100	374410	5030	5030	5030	5030	1
667	20240220	094000	369380	5030	5030	5030	5030	0
668	20240220	093900	369380	5030	5030	5030	5030	2
669	20240220	093800	359320	4990	4990	4990	4990	0
670	20240220	093700	359320	4990	4990	4990	4990	0
671	20240220	093600	359320	4990	4990	4990	4990	0
672	20240220	093500	359320	4990	4990	4990	4990	0
673	20240220	093400	359320	4990	4990	4990	4990	0
674	20240220	093300	359320	4990	4990	4990	4990	0
675	20240220	093200	359320	4990	4990	4990	4990	0
676	20240220	093100	359320	4990	4990	4990	4990	0
677	20240220	093000	359320	4990	4990	4990	4990	0
678	20240220	092900	359320	4990	4990	4990	4990	4
679	20240220	092800	339360	4990	4990	4990	4990	0
680	20240220	092700	339360	4990	4990	4990	4990	0
681	20240220	092600	339360	4990	4990	4990	4990	0
682	20240220	092500	339360	4990	4990	4990	4990	0
683	20240220	092400	339360	4990	4990	4990	4990	0
684	20240220	092300	339360	4990	4990	4990	4990	0
685	20240220	092200	339360	4990	4990	4990	4990	0
686	20240220	092100	339360	4990	4990	4990	4990	0
687	20240220	092000	339360	4990	4990	4990	4990	0
688	20240220	091900	339360	4990	4990	4990	4990	3
689	20240220	091800	324390	4990	4990	4990	4990	0
690	20240220	091700	324390	4990	4990	4990	4990	0
691	20240220	091600	324390	4990	4990	4990	4990	59
692	20240220	091500	29980	4990	4990	4990	4990	0
693	20240220	091400	29980	4990	4990	4990	4990	0
694	20240220	091300	29980	4990	4990	4990	4990	0
695	20240220	091200	29980	4990	4990	4990	4990	0
696	20240220	091100	29980	4990	4990	4990	4990	0
697	20240220	091000	29980	4990	4990	4990	4990	0
698	20240220	090900	29980	4990	4990	4990	4990	3
699	20240220	090800	15010	4985	4985	4985	4985	0
700	20240220	090700	15010	4985	4985	4985	4985	0
701	20240220	090600	15010	4985	4985	4985	4985	0
702	20240220	090500	15010	4985	4985	4985	4985	0
703	20240220	090400	15010	4985	4985	4985	4985	0
704	20240220	090300	15010	4985	4985	4985	4985	0
705	20240220	090200	15010	4985	4985	4985	4985	0
706	20240220	090100	15010	4985	4985	4985	4985	2
707	20240220	090000	5040	5040	5040	5040	5040	1