KissMeData/109740/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	200800	54728865	4990	4990	4990	4990	223
3	20240220	200700	54728865	4990	4990	4990	4990	0
4	20240220	200600	54728865	4990	4990	4990	4990	0
5	20240220	200500	54728865	4990	4990	4990	4990	0
6	20240220	200400	54728865	4990	4990	4990	4990	0
7	20240220	200300	54728865	4990	4990	4990	4990	0
8	20240220	200200	54728865	4990	4990	4990	4990	0
9	20240220	200100	54728865	4990	4990	4990	4990	0
10	20240220	200000	54728865	4990	4990	4990	4990	0
11	20240220	195900	54728865	4990	4990	4990	4990	0
12	20240220	195800	54728865	4990	4990	4990	4990	0
13	20240220	195700	54728865	4990	4990	4990	4990	0
14	20240220	195600	54728865	4990	4990	4990	4990	0
15	20240220	195500	54728865	4990	4990	4990	4990	0
16	20240220	195400	54728865	4990	4990	4990	4990	0
17	20240220	195300	54728865	4990	4990	4990	4990	0
18	20240220	195200	54728865	4990	4990	4990	4990	0
19	20240220	195100	54728865	4990	4990	4990	4990	0
20	20240220	195000	54728865	4990	4990	4990	4990	0
21	20240220	194900	54728865	4990	4990	4990	4990	0
22	20240220	194800	54728865	4990	4990	4990	4990	0
23	20240220	194700	54728865	4990	4990	4990	4990	0
24	20240220	194600	54728865	4990	4990	4990	4990	0
25	20240220	194500	54728865	4990	4990	4990	4990	0
26	20240220	194400	54728865	4990	4990	4990	4990	0
27	20240220	194300	54728865	4990	4990	4990	4990	0
28	20240220	194200	54728865	4990	4990	4990	4990	0
29	20240220	194100	54728865	4990	4990	4990	4990	0
30	20240220	194000	54728865	4990	4990	4990	4990	0
31	20240220	193900	54728865	4990	4990	4990	4990	0
32	20240220	193800	54728865	4990	4990	4990	4990	223
33	20240220	193700	54728865	4990	4990	4990	4990	0
34	20240220	193600	54728865	4990	4990	4990	4990	0
35	20240220	193500	54728865	4990	4990	4990	4990	0
36	20240220	193400	54728865	4990	4990	4990	4990	0
37	20240220	193300	54728865	4990	4990	4990	4990	0
38	20240220	193200	54728865	4990	4990	4990	4990	0
39	20240220	193100	54728865	4990	4990	4990	4990	0
40	20240220	193000	54728865	4990	4990	4990	4990	0
41	20240220	192900	54728865	4990	4990	4990	4990	0
42	20240220	192800	54728865	4990	4990	4990	4990	0
43	20240220	192700	54728865	4990	4990	4990	4990	0
44	20240220	192600	54728865	4990	4990	4990	4990	0
45	20240220	192500	54728865	4990	4990	4990	4990	0
46	20240220	192400	54728865	4990	4990	4990	4990	0
47	20240220	192300	54728865	4990	4990	4990	4990	0
48	20240220	192200	54728865	4990	4990	4990	4990	0
49	20240220	192100	54728865	4990	4990	4990	4990	0
50	20240220	192000	54728865	4990	4990	4990	4990	0
51	20240220	191900	54728865	4990	4990	4990	4990	0
52	20240220	191800	54728865	4990	4990	4990	4990	0
53	20240220	191700	54728865	4990	4990	4990	4990	0
54	20240220	191600	54728865	4990	4990	4990	4990	0
55	20240220	191500	54728865	4990	4990	4990	4990	0
56	20240220	191400	54728865	4990	4990	4990	4990	0
57	20240220	191300	54728865	4990	4990	4990	4990	0
58	20240220	191200	54728865	4990	4990	4990	4990	0
59	20240220	191100	54728865	4990	4990	4990	4990	0
60	20240220	191000	54728865	4990	4990	4990	4990	0
61	20240220	190900	54728865	4990	4990	4990	4990	0
62	20240220	190800	54728865	4990	4990	4990	4990	223
63	20240220	190700	54728865	4990	4990	4990	4990	0
64	20240220	190600	54728865	4990	4990	4990	4990	0
65	20240220	190500	54728865	4990	4990	4990	4990	0
66	20240220	190400	54728865	4990	4990	4990	4990	0
67	20240220	190300	54728865	4990	4990	4990	4990	0
68	20240220	190200	54728865	4990	4990	4990	4990	0
69	20240220	190100	54728865	4990	4990	4990	4990	0
70	20240220	190000	54728865	4990	4990	4990	4990	0
71	20240220	185900	54728865	4990	4990	4990	4990	0
72	20240220	185800	54728865	4990	4990	4990	4990	0
73	20240220	185700	54728865	4990	4990	4990	4990	0
74	20240220	185600	54728865	4990	4990	4990	4990	0
75	20240220	185500	54728865	4990	4990	4990	4990	0
76	20240220	185400	54728865	4990	4990	4990	4990	0
77	20240220	185300	54728865	4990	4990	4990	4990	0
78	20240220	185200	54728865	4990	4990	4990	4990	0
79	20240220	185100	54728865	4990	4990	4990	4990	0
80	20240220	185000	54728865	4990	4990	4990	4990	0
81	20240220	184900	54728865	4990	4990	4990	4990	0
82	20240220	184800	54728865	4990	4990	4990	4990	0
83	20240220	184700	54728865	4990	4990	4990	4990	0
84	20240220	184600	54728865	4990	4990	4990	4990	0
85	20240220	184500	54728865	4990	4990	4990	4990	0
86	20240220	184400	54728865	4990	4990	4990	4990	0
87	20240220	184300	54728865	4990	4990	4990	4990	0
88	20240220	184200	54728865	4990	4990	4990	4990	0
89	20240220	184100	54728865	4990	4990	4990	4990	0
90	20240220	184000	54728865	4990	4990	4990	4990	0
91	20240220	183900	54728865	4990	4990	4990	4990	0
92	20240220	183800	54728865	4990	4990	4990	4990	223
93	20240220	183700	54728865	4990	4990	4990	4990	0
94	20240220	183600	54728865	4990	4990	4990	4990	0
95	20240220	183500	54728865	4990	4990	4990	4990	0
96	20240220	183400	54728865	4990	4990	4990	4990	0
97	20240220	183300	54728865	4990	4990	4990	4990	0
98	20240220	183200	54728865	4990	4990	4990	4990	0
99	20240220	183100	54728865	4990	4990	4990	4990	0
100	20240220	183000	54728865	4990	4990	4990	4990	0
101	20240220	182900	54728865	4990	4990	4990	4990	0
102	20240220	182800	54728865	4990	4990	4990	4990	0
103	20240220	182700	54728865	4990	4990	4990	4990	0
104	20240220	182600	54728865	4990	4990	4990	4990	0
105	20240220	182500	54728865	4990	4990	4990	4990	0
106	20240220	182400	54728865	4990	4990	4990	4990	0
107	20240220	182300	54728865	4990	4990	4990	4990	0
108	20240220	182200	54728865	4990	4990	4990	4990	0
109	20240220	182100	54728865	4990	4990	4990	4990	0
110	20240220	182000	54728865	4990	4990	4990	4990	0
111	20240220	181900	54728865	4990	4990	4990	4990	0
112	20240220	181800	54728865	4990	4990	4990	4990	0
113	20240220	181700	54728865	4990	4990	4990	4990	0
114	20240220	181600	54728865	4990	4990	4990	4990	0
115	20240220	181500	54728865	4990	4990	4990	4990	0
116	20240220	181400	54728865	4990	4990	4990	4990	0
117	20240220	181300	54728865	4990	4990	4990	4990	0
118	20240220	181200	54728865	4990	4990	4990	4990	0
119	20240220	181100	54728865	4990	4990	4990	4990	0
120	20240220	181000	54728865	4990	4990	4990	4990	0
121	20240220	180900	54728865	4990	4990	4990	4990	0
122	20240220	180800	54728865	4990	4990	4990	4990	223
123	20240220	180700	54728865	4990	4990	4990	4990	0
124	20240220	180600	54728865	4990	4990	4990	4990	0
125	20240220	180500	54728865	4990	4990	4990	4990	0
126	20240220	180400	54728865	4990	4990	4990	4990	0
127	20240220	180300	54728865	4990	4990	4990	4990	0
128	20240220	180200	54728865	4990	4990	4990	4990	0
129	20240220	180100	54728865	4990	4990	4990	4990	0
130	20240220	180000	54728865	4990	4990	4990	4990	0
131	20240220	175900	54728865	4990	4990	4990	4990	0
132	20240220	175800	54728865	4990	4990	4990	4990	0
133	20240220	175700	54728865	4990	4990	4990	4990	0
134	20240220	175600	54728865	4990	4990	4990	4990	0
135	20240220	175500	54728865	4990	4990	4990	4990	0
136	20240220	175400	54728865	4990	4990	4990	4990	0
137	20240220	175300	54728865	4990	4990	4990	4990	0
138	20240220	175200	54728865	4990	4990	4990	4990	0
139	20240220	175100	54728865	4990	4990	4990	4990	0
140	20240220	175000	54728865	4990	4990	4990	4990	0
141	20240220	174900	54728865	4990	4990	4990	4990	0
142	20240220	174800	54728865	4990	4990	4990	4990	0
143	20240220	174700	54728865	4990	4990	4990	4990	0
144	20240220	174600	54728865	4990	4990	4990	4990	0
145	20240220	174500	54728865	4990	4990	4990	4990	0
146	20240220	174400	54728865	4990	4990	4990	4990	0
147	20240220	174300	54728865	4990	4990	4990	4990	0
148	20240220	174200	54728865	4990	4990	4990	4990	0
149	20240220	174100	54728865	4990	4990	4990	4990	0
150	20240220	174000	54728865	4990	4990	4990	4990	0
151	20240220	173900	54728865	4990	4990	4990	4990	0
152	20240220	173800	54728865	4990	4990	4990	4990	223
153	20240220	173700	54728865	4990	4990	4990	4990	0
154	20240220	173600	54728865	4990	4990	4990	4990	0
155	20240220	173500	54728865	4990	4990	4990	4990	0
156	20240220	173400	54728865	4990	4990	4990	4990	0
157	20240220	173300	54728865	4990	4990	4990	4990	0
158	20240220	173200	54728865	4990	4990	4990	4990	0
159	20240220	173100	54728865	4990	4990	4990	4990	0
160	20240220	173000	54728865	4990	4990	4990	4990	0
161	20240220	172900	54728865	4990	4990	4990	4990	0
162	20240220	172800	54728865	4990	4990	4990	4990	0
163	20240220	172700	54728865	4990	4990	4990	4990	0
164	20240220	172600	54728865	4990	4990	4990	4990	0
165	20240220	172500	54728865	4990	4990	4990	4990	0
166	20240220	172400	54728865	4990	4990	4990	4990	0
167	20240220	172300	54728865	4990	4990	4990	4990	0
168	20240220	172200	54728865	4990	4990	4990	4990	0
169	20240220	172100	54728865	4990	4990	4990	4990	0
170	20240220	172000	54728865	4990	4990	4990	4990	0
171	20240220	171900	54728865	4990	4990	4990	4990	0
172	20240220	171800	54728865	4990	4990	4990	4990	0
173	20240220	171700	54728865	4990	4990	4990	4990	0
174	20240220	171600	54728865	4990	4990	4990	4990	0
175	20240220	171500	54728865	4990	4990	4990	4990	0
176	20240220	171400	54728865	4990	4990	4990	4990	0
177	20240220	171300	54728865	4990	4990	4990	4990	0
178	20240220	171200	54728865	4990	4990	4990	4990	0
179	20240220	171100	54728865	4990	4990	4990	4990	0
180	20240220	171000	54728865	4990	4990	4990	4990	0
181	20240220	170900	54728865	4990	4990	4990	4990	0
182	20240220	170800	54728865	4990	4990	4990	4990	223
183	20240220	170700	54728865	4990	4990	4990	4990	0
184	20240220	170600	54728865	4990	4990	4990	4990	0
185	20240220	170500	54728865	4990	4990	4990	4990	0
186	20240220	170400	54728865	4990	4990	4990	4990	0
187	20240220	170300	54728865	4990	4990	4990	4990	0
188	20240220	170200	54728865	4990	4990	4990	4990	0
189	20240220	170100	54728865	4990	4990	4990	4990	0
190	20240220	170000	54728865	4990	4990	4990	4990	0
191	20240220	165900	54728865	4990	4990	4990	4990	0
192	20240220	165800	54728865	4990	4990	4990	4990	0
193	20240220	165700	54728865	4990	4990	4990	4990	0
194	20240220	165600	54728865	4990	4990	4990	4990	0
195	20240220	165500	54728865	4990	4990	4990	4990	0
196	20240220	165400	54728865	4990	4990	4990	4990	0
197	20240220	165300	54728865	4990	4990	4990	4990	0
198	20240220	165200	54728865	4990	4990	4990	4990	0
199	20240220	165100	54728865	4990	4990	4990	4990	0
200	20240220	165000	54728865	4990	4990	4990	4990	0
201	20240220	164900	54728865	4990	4990	4990	4990	0
202	20240220	164800	54728865	4990	4990	4990	4990	0
203	20240220	164700	54728865	4990	4990	4990	4990	0
204	20240220	164600	54728865	4990	4990	4990	4990	0
205	20240220	164500	54728865	4990	4990	4990	4990	0
206	20240220	164400	54728865	4990	4990	4990	4990	0
207	20240220	164300	54728865	4990	4990	4990	4990	0
208	20240220	164200	54728865	4990	4990	4990	4990	0
209	20240220	164100	54728865	4990	4990	4990	4990	0
210	20240220	164000	54728865	4990	4990	4990	4990	0
211	20240220	163900	54728865	4990	4990	4990	4990	0
212	20240220	163800	54728865	4990	4990	4990	4990	223
213	20240220	163700	54728865	4990	4990	4990	4990	0
214	20240220	163600	54728865	4990	4990	4990	4990	0
215	20240220	163500	54728865	4990	4990	4990	4990	0
216	20240220	163400	54728865	4990	4990	4990	4990	0
217	20240220	163300	54728865	4990	4990	4990	4990	0
218	20240220	163200	54728865	4990	4990	4990	4990	0
219	20240220	163100	54728865	4990	4990	4990	4990	0
220	20240220	163000	54728865	4990	4990	4990	4990	0
221	20240220	162900	54728865	4990	4990	4990	4990	0
222	20240220	162800	54728865	4990	4990	4990	4990	0
223	20240220	162700	54728865	4990	4990	4990	4990	0
224	20240220	162600	54728865	4990	4990	4990	4990	0
225	20240220	162500	54728865	4990	4990	4990	4990	0
226	20240220	162400	54728865	4990	4990	4990	4990	0
227	20240220	162300	54728865	4990	4990	4990	4990	0
228	20240220	162200	54728865	4990	4990	4990	4990	0
229	20240220	162100	54728865	4990	4990	4990	4990	0
230	20240220	162000	54728865	4990	4990	4990	4990	0
231	20240220	161900	54728865	4990	4990	4990	4990	0
232	20240220	161800	54728865	4990	4990	4990	4990	0
233	20240220	161700	54728865	4990	4990	4990	4990	0
234	20240220	161600	54728865	4990	4990	4990	4990	0
235	20240220	161500	54728865	4990	4990	4990	4990	0
236	20240220	161400	54728865	4990	4990	4990	4990	0
237	20240220	161300	54728865	4990	4990	4990	4990	0
238	20240220	161200	54728865	4990	4990	4990	4990	0
239	20240220	161100	54728865	4990	4990	4990	4990	0
240	20240220	161000	54728865	4990	4990	4990	4990	0
241	20240220	160900	54728865	4990	4990	4990	4990	0
242	20240220	160800	54728865	4990	4990	4990	4990	223
243	20240220	160700	54728865	4990	4990	4990	4990	0
244	20240220	160600	54728865	4990	4990	4990	4990	0
245	20240220	160500	54728865	4990	4990	4990	4990	0
246	20240220	160400	54728865	4990	4990	4990	4990	0
247	20240220	160300	54728865	4990	4990	4990	4990	0
248	20240220	160200	54728865	4990	4990	4990	4990	0
249	20240220	160100	54728865	4990	4990	4990	4990	0
250	20240220	160000	54728865	4990	4990	4990	4990	0
251	20240220	155900	54728865	4990	4990	4990	4990	0
252	20240220	155800	54728865	4990	4990	4990	4990	0
253	20240220	155700	54728865	4990	4990	4990	4990	0
254	20240220	155600	54728865	4990	4990	4990	4990	0
255	20240220	155500	54728865	4990	4990	4990	4990	0
256	20240220	155400	54728865	4990	4990	4990	4990	0
257	20240220	155300	54728865	4990	4990	4990	4990	0
258	20240220	155200	54728865	4990	4990	4990	4990	0
259	20240220	155100	54728865	4990	4990	4990	4990	0
260	20240220	155000	54728865	4990	4990	4990	4990	0
261	20240220	154900	54728865	4990	4990	4990	4990	0
262	20240220	154800	54728865	4990	4990	4990	4990	0
263	20240220	154700	54728865	4990	4990	4990	4990	0
264	20240220	154600	54728865	4990	4990	4990	4990	0
265	20240220	154500	54728865	4990	4990	4990	4990	0
266	20240220	154400	54728865	4990	4990	4990	4990	0
267	20240220	154300	54728865	4990	4990	4990	4990	0
268	20240220	154200	54728865	4990	4990	4990	4990	0
269	20240220	154100	54728865	4990	4990	4990	4990	0
270	20240220	154000	54728865	4990	4990	4990	4990	0
271	20240220	153900	54728865	4990	4990	4990	4990	0
272	20240220	153800	54728865	4990	4990	4990	4990	223
273	20240220	153700	54728865	4990	4990	4990	4990	0
274	20240220	153600	54728865	4990	4990	4990	4990	0
275	20240220	153500	54728865	4990	4990	4990	4990	0
276	20240220	153400	54728865	4990	4990	4990	4990	0
277	20240220	153300	54728865	4990	4990	4990	4990	0
278	20240220	153200	54728865	4990	4990	4990	4990	0
279	20240220	153100	54728865	4990	4990	4990	4990	0
280	20240220	153000	54728865	4990	4990	4990	4990	223
281	20240220	152900	53616095	4965	4965	4965	4965	0
282	20240220	152800	53616095	4965	4965	4965	4965	0
283	20240220	152700	53616095	4965	4965	4965	4965	0
284	20240220	152600	53616095	4965	4965	4965	4965	0
285	20240220	152500	53616095	4965	4965	4965	4965	0
286	20240220	152400	53616095	4965	4965	4965	4965	0
287	20240220	152300	53616095	4965	4965	4965	4965	0
288	20240220	152200	53616095	4965	4965	4965	4965	0
289	20240220	152100	53616095	4965	4965	4965	4965	0
290	20240220	152000	53616095	4965	4965	4965	4965	0
291	20240220	151900	53616095	4965	4970	4970	4965	10
292	20240220	151800	53566440	4990	4990	4990	4990	0
293	20240220	151700	53566440	4990	4990	4990	4990	0
294	20240220	151600	53566440	4990	4990	4990	4990	0
295	20240220	151500	53566440	4990	4970	4990	4970	571
296	20240220	151400	50728550	4970	4970	4970	4970	0
297	20240220	151300	50728550	4970	4970	4970	4970	5
298	20240220	151200	50703700	4970	4970	4970	4970	0
299	20240220	151100	50703700	4970	4970	4970	4970	110
300	20240220	151000	50157000	4970	4970	4970	4970	0
301	20240220	150900	50157000	4970	4970	4970	4970	206
302	20240220	150800	49133180	4970	4970	4970	4970	405
303	20240220	150700	47120330	4970	4970	4970	4970	0
304	20240220	150600	47120330	4970	4970	4970	4970	0
305	20240220	150500	47120330	4970	4970	4970	4955	591
306	20240220	150400	44186780	4970	4970	4970	4970	613
307	20240220	150300	41140170	4970	4970	4970	4970	200
308	20240220	150200	40146170	4995	4995	4995	4995	0
309	20240220	150100	40146170	4995	4995	4995	4995	0
310	20240220	150000	40146170	4995	4995	4995	4995	100
311	20240220	145900	39646670	4995	4995	4995	4995	30
312	20240220	145800	39496820	4995	4995	4995	4995	0
313	20240220	145700	39496820	4995	4995	4995	4995	0
314	20240220	145600	39496820	4995	4995	4995	4995	0
315	20240220	145500	39496820	4995	4995	4995	4995	0
316	20240220	145400	39496820	4995	4995	4995	4995	0
317	20240220	145300	39496820	4995	4995	4995	4995	1
318	20240220	145200	39491825	4990	4990	4990	4990	0
319	20240220	145100	39491825	4990	4990	4990	4990	200
320	20240220	145000	38493825	4990	4990	4990	4990	0
321	20240220	144900	38493825	4990	4990	4990	4990	0
322	20240220	144800	38493825	4990	4990	4990	4990	0
323	20240220	144700	38493825	4990	4990	4990	4990	0
324	20240220	144600	38493825	4990	4990	4990	4990	0
325	20240220	144500	38493825	4990	4990	4990	4990	0
326	20240220	144400	38493825	4990	4990	4990	4990	21
327	20240220	144300	38389035	4990	4990	4990	4990	0
328	20240220	144200	38389035	4990	4990	4990	4990	0
329	20240220	144100	38389035	4990	4990	4990	4990	0
330	20240220	144000	38389035	4990	4990	4990	4990	0
331	20240220	143900	38389035	4990	4990	4990	4990	0
332	20240220	143800	38389035	4990	4990	4990	4990	0
333	20240220	143700	38389035	4990	4990	4990	4990	0
334	20240220	143600	38389035	4990	4990	4990	4990	0
335	20240220	143500	38389035	4990	4990	4990	4990	0
336	20240220	143400	38389035	4990	4990	4990	4990	0
337	20240220	143300	38389035	4990	4990	4990	4990	102
338	20240220	143200	37880055	4995	4995	4995	4995	0
339	20240220	143100	37880055	4995	4995	4995	4995	0
340	20240220	143000	37880055	4995	4995	4995	4995	0
341	20240220	142900	37880055	4995	4995	4995	4995	0
342	20240220	142800	37880055	4995	4995	4995	4995	0
343	20240220	142700	37880055	4995	4995	4995	4995	0
344	20240220	142600	37880055	4995	4995	4995	4995	0
345	20240220	142500	37880055	4995	4995	4995	4995	0
346	20240220	142400	37880055	4995	4995	4995	4995	0
347	20240220	142300	37880055	4995	4995	4995	4995	0
348	20240220	142200	37880055	4995	4980	4995	4970	501
349	20240220	142100	35387535	5000	5000	5000	5000	0
350	20240220	142000	35387535	5000	5000	5000	5000	0
351	20240220	141900	35387535	5000	5000	5000	5000	0
352	20240220	141800	35387535	5000	5000	5000	5000	0
353	20240220	141700	35387535	5000	5000	5000	5000	0
354	20240220	141600	35387535	5000	5000	5000	5000	0
355	20240220	141500	35387535	5000	5000	5000	5000	0
356	20240220	141400	35387535	5000	5000	5000	5000	0
357	20240220	141300	35387535	5000	5000	5000	5000	1
358	20240220	141200	35382535	4995	4995	4995	4995	0
359	20240220	141100	35382535	4995	4990	4995	4985	552
360	20240220	141000	32628530	4990	4990	4990	4990	0
361	20240220	140900	32628530	4990	4990	4990	4990	0
362	20240220	140800	32628530	4990	4990	4990	4990	0
363	20240220	140700	32628530	4990	4990	4990	4990	0
364	20240220	140600	32628530	4990	4990	4990	4990	0
365	20240220	140500	32628530	4990	4990	4990	4990	0
366	20240220	140400	32628530	4990	4990	4990	4990	0
367	20240220	140300	32628530	4990	4990	4990	4990	0
368	20240220	140200	32628530	4990	4990	4990	4990	0
369	20240220	140100	32628530	4990	4990	4990	4990	0
370	20240220	140000	32628530	4990	4990	4990	4990	0
371	20240220	135900	32628530	4990	4990	4990	4990	0
372	20240220	135800	32628530	4990	4990	4990	4990	0
373	20240220	135700	32628530	4990	4990	4990	4990	0
374	20240220	135600	32628530	4990	4990	4990	4990	0
375	20240220	135500	32628530	4990	4990	4990	4990	0
376	20240220	135400	32628530	4990	4990	4990	4990	0
377	20240220	135300	32628530	4990	4990	4990	4990	0
378	20240220	135200	32628530	4990	4990	4990	4990	0
379	20240220	135100	32628530	4990	4990	4990	4990	0
380	20240220	135000	32628530	4990	4990	4990	4990	0
381	20240220	134900	32628530	4990	4990	4990	4990	0
382	20240220	134800	32628530	4990	4990	4990	4990	0
383	20240220	134700	32628530	4990	4990	4990	4990	0
384	20240220	134600	32628530	4990	4990	4990	4990	0
385	20240220	134500	32628530	4990	4990	4990	4990	0
386	20240220	134400	32628530	4990	4990	4990	4990	0
387	20240220	134300	32628530	4990	4990	4990	4990	0
388	20240220	134200	32628530	4990	4990	4990	4990	0
389	20240220	134100	32628530	4990	4990	4990	4990	558
390	20240220	134000	29844110	5010	5010	5010	5010	0
391	20240220	133900	29844110	5010	5010	5010	5010	0
392	20240220	133800	29844110	5010	5010	5010	5010	0
393	20240220	133700	29844110	5010	5010	5010	5010	0
394	20240220	133600	29844110	5010	5010	5010	5010	0
395	20240220	133500	29844110	5010	5010	5010	5010	0
396	20240220	133400	29844110	5010	5010	5010	5010	0
397	20240220	133300	29844110	5010	5010	5010	5010	0
398	20240220	133200	29844110	5010	5010	5010	5010	0
399	20240220	133100	29844110	5010	5010	5010	5010	0
400	20240220	133000	29844110	5010	5010	5010	5010	0
401	20240220	132900	29844110	5010	5010	5010	5010	0
402	20240220	132800	29844110	5010	5010	5010	5010	0
403	20240220	132700	29844110	5010	5010	5010	5010	0
404	20240220	132600	29844110	5010	5010	5010	5010	0
405	20240220	132500	29844110	5010	5010	5010	5010	0
406	20240220	132400	29844110	5010	5010	5010	5010	0
407	20240220	132300	29844110	5010	5010	5010	5010	0
408	20240220	132200	29844110	5010	5010	5010	5010	0
409	20240220	132100	29844110	5010	5010	5010	5010	0
410	20240220	132000	29844110	5010	5010	5010	5010	0
411	20240220	131900	29844110	5010	4995	5010	4995	71
412	20240220	131800	29489450	4995	4995	4995	4995	0
413	20240220	131700	29489450	4995	5000	5000	4995	1102
414	20240220	131600	23983960	5020	5020	5020	5020	0
415	20240220	131500	23983960	5020	5020	5020	5020	0
416	20240220	131400	23983960	5020	5020	5020	5020	0
417	20240220	131300	23983960	5020	5020	5020	5020	0
418	20240220	131200	23983960	5020	5020	5020	5020	0
419	20240220	131100	23983960	5020	5020	5020	5020	0
420	20240220	131000	23983960	5020	5020	5020	5020	0
421	20240220	130900	23983960	5020	5020	5020	5020	0
422	20240220	130800	23983960	5020	5020	5020	5020	0
423	20240220	130700	23983960	5020	5020	5020	5020	0
424	20240220	130600	23983960	5020	5020	5020	5020	0
425	20240220	130500	23983960	5020	5020	5020	5020	0
426	20240220	130400	23983960	5020	5020	5020	5020	0
427	20240220	130300	23983960	5020	5020	5020	5020	0
428	20240220	130200	23983960	5020	5020	5020	5020	0
429	20240220	130100	23983960	5020	5020	5020	5020	0
430	20240220	130000	23983960	5020	5020	5020	5020	0
431	20240220	125900	23983960	5020	5020	5020	5020	0
432	20240220	125800	23983960	5020	5020	5020	5020	0
433	20240220	125700	23983960	5020	5020	5020	5020	0
434	20240220	125600	23983960	5020	5020	5020	5020	0
435	20240220	125500	23983960	5020	5020	5020	5020	0
436	20240220	125400	23983960	5020	5020	5020	5020	0
437	20240220	125300	23983960	5020	5020	5020	5020	10
438	20240220	125200	23933760	5010	5010	5010	5010	0
439	20240220	125100	23933760	5010	5010	5010	5010	0
440	20240220	125000	23933760	5010	5010	5010	5010	0
441	20240220	124900	23933760	5010	5010	5010	5010	0
442	20240220	124800	23933760	5010	5010	5010	5010	0
443	20240220	124700	23933760	5010	5010	5010	5010	0
444	20240220	124600	23933760	5010	5010	5010	5010	0
445	20240220	124500	23933760	5010	5010	5010	5010	0
446	20240220	124400	23933760	5010	5010	5010	5010	0
447	20240220	124300	23933760	5010	5010	5010	5010	0
448	20240220	124200	23933760	5010	5010	5010	5010	0
449	20240220	124100	23933760	5010	5010	5010	5010	0
450	20240220	124000	23933760	5010	5010	5010	5010	0
451	20240220	123900	23933760	5010	5010	5010	5010	0
452	20240220	123800	23933760	5010	5010	5010	5010	0
453	20240220	123700	23933760	5010	5010	5010	5010	0
454	20240220	123600	23933760	5010	5010	5010	5010	0
455	20240220	123500	23933760	5010	5010	5010	5010	0
456	20240220	123400	23933760	5010	5010	5010	5010	0
457	20240220	123300	23933760	5010	5010	5010	5010	1
458	20240220	123200	23928750	5000	5010	5010	5000	66
459	20240220	123100	23598730	5000	5000	5000	5000	0
460	20240220	123000	23598730	5000	5000	5000	5000	0
461	20240220	122900	23598730	5000	5000	5000	5000	0
462	20240220	122800	23598730	5000	5000	5000	5000	0
463	20240220	122700	23598730	5000	5000	5000	5000	0
464	20240220	122600	23598730	5000	5000	5000	5000	0
465	20240220	122500	23598730	5000	5000	5000	5000	0
466	20240220	122400	23598730	5000	5000	5000	5000	0
467	20240220	122300	23598730	5000	5000	5000	5000	0
468	20240220	122200	23598730	5000	5000	5000	5000	2
469	20240220	122100	23588730	4990	4990	4990	4990	0
470	20240220	122000	23588730	4990	4990	5010	4990	3
471	20240220	121900	23573740	5010	5010	5010	5010	1
472	20240220	121800	23568730	5000	4995	5000	4995	2
473	20240220	121700	23558735	4990	4990	4990	4990	0
474	20240220	121600	23558735	4990	4990	4990	4990	0
475	20240220	121500	23558735	4990	4990	4990	4990	0
476	20240220	121400	23558735	4990	4990	4990	4990	1
477	20240220	121300	23553745	4990	4990	4990	4990	0
478	20240220	121200	23553745	4990	4990	4990	4990	0
479	20240220	121100	23553745	4990	4990	4990	4990	0
480	20240220	121000	23553745	4990	4990	4990	4990	0
481	20240220	120900	23553745	4990	4990	4990	4990	0
482	20240220	120800	23553745	4990	4990	4990	4990	0
483	20240220	120700	23553745	4990	4990	4990	4990	66
484	20240220	120600	23224405	4990	4990	4990	4990	0
485	20240220	120500	23224405	4990	4990	4990	4990	0
486	20240220	120400	23224405	4990	4990	4990	4990	1
487	20240220	120300	23219415	4995	4995	4995	4995	0
488	20240220	120200	23219415	4995	4995	4995	4995	0
489	20240220	120100	23219415	4995	4995	4995	4995	0
490	20240220	120000	23219415	4995	4995	4995	4995	0
491	20240220	115900	23219415	4995	5000	5000	4995	124
492	20240220	115800	22599935	5020	5020	5020	5020	0
493	20240220	115700	22599935	5020	5020	5020	5020	0
494	20240220	115600	22599935	5020	5020	5020	5020	0
495	20240220	115500	22599935	5020	5020	5020	5020	0
496	20240220	115400	22599935	5020	5020	5020	5020	0
497	20240220	115300	22599935	5020	5020	5020	5020	0
498	20240220	115200	22599935	5020	5020	5020	5020	0
499	20240220	115100	22599935	5020	5020	5020	5020	0
500	20240220	115000	22599935	5020	5020	5020	5020	0
501	20240220	114900	22599935	5020	5020	5020	5020	0
502	20240220	114800	22599935	5020	5020	5020	5020	0
503	20240220	114700	22599935	5020	5020	5020	5020	0
504	20240220	114600	22599935	5020	5020	5020	5020	0
505	20240220	114500	22599935	5020	5020	5020	5020	0
506	20240220	114400	22599935	5020	5020	5020	5020	0
507	20240220	114300	22599935	5020	5020	5020	5020	0
508	20240220	114200	22599935	5020	5020	5020	5020	0
509	20240220	114100	22599935	5020	5020	5020	5020	0
510	20240220	114000	22599935	5020	5020	5020	5020	0
511	20240220	113900	22599935	5020	5020	5020	5020	0
512	20240220	113800	22599935	5020	5020	5020	5020	0
513	20240220	113700	22599935	5020	5020	5020	5020	0
514	20240220	113600	22599935	5020	5020	5020	5020	0
515	20240220	113500	22599935	5020	5020	5020	5020	0
516	20240220	113400	22599935	5020	5020	5020	5020	0
517	20240220	113300	22599935	5020	5020	5020	5020	0
518	20240220	113200	22599935	5020	5020	5020	5020	0
519	20240220	113100	22599935	5020	5020	5020	5020	0
520	20240220	113000	22599935	5020	5020	5020	5020	0
521	20240220	112900	22599935	5020	5020	5020	5020	0
522	20240220	112800	22599935	5020	5020	5020	5020	1000
523	20240220	112700	17579935	5030	5020	5030	5020	27
524	20240220	112600	17444385	5000	5000	5000	5000	99
525	20240220	112500	16949385	5030	5030	5030	5030	0
526	20240220	112400	16949385	5030	5030	5030	5030	1000
527	20240220	112300	11919385	5030	5030	5030	5030	0
528	20240220	112200	11919385	5030	5030	5030	5030	0
529	20240220	112100	11919385	5030	5030	5030	5030	0
530	20240220	112000	11919385	5030	5030	5030	5030	0
531	20240220	111900	11919385	5030	5030	5030	5030	0
532	20240220	111800	11919385	5030	5030	5030	5030	1
533	20240220	111700	11914355	5020	5020	5020	5020	0
534	20240220	111600	11914355	5020	5020	5020	5020	0
535	20240220	111500	11914355	5020	5020	5020	5020	0
536	20240220	111400	11914355	5020	5020	5020	5020	0
537	20240220	111300	11914355	5020	5020	5020	5020	0
538	20240220	111200	11914355	5020	5020	5020	5020	0
539	20240220	111100	11914355	5020	5020	5020	5020	0
540	20240220	111000	11914355	5020	5020	5020	5020	0
541	20240220	110900	11914355	5020	5020	5020	5020	0
542	20240220	110800	11914355	5020	5020	5020	5020	0
543	20240220	110700	11914355	5020	5020	5020	5020	9
544	20240220	110600	11869175	5000	5000	5000	5000	0
545	20240220	110500	11869175	5000	5000	5000	5000	1
546	20240220	110400	11864175	4990	4990	4990	4990	0
547	20240220	110300	11864175	4990	4990	4990	4990	0
548	20240220	110200	11864175	4990	4990	4990	4990	0
549	20240220	110100	11864175	4990	4990	4990	4990	500
550	20240220	110000	9369175	4990	4990	4990	4990	0
551	20240220	105900	9369175	4990	4990	4990	4990	0
552	20240220	105800	9369175	4990	4990	4990	4990	0
553	20240220	105700	9369175	4990	4990	4990	4990	0
554	20240220	105600	9369175	4990	4990	4990	4990	0
555	20240220	105500	9369175	4990	4990	4990	4990	0
556	20240220	105400	9369175	4990	4990	4990	4990	0
557	20240220	105300	9369175	4990	4990	4990	4990	0
558	20240220	105200	9369175	4990	4990	4990	4990	0
559	20240220	105100	9369175	4990	4990	4990	4990	0
560	20240220	105000	9369175	4990	4990	4990	4990	0
561	20240220	104900	9369175	4990	4990	4990	4990	3
562	20240220	104800	9354205	5030	5030	5030	5030	0
563	20240220	104700	9354205	5030	5030	5030	5030	0
564	20240220	104600	9354205	5030	5030	5030	5030	0
565	20240220	104500	9354205	5030	5030	5030	5030	0
566	20240220	104400	9354205	5030	5030	5030	5030	0
567	20240220	104300	9354205	5030	5030	5030	5030	0
568	20240220	104200	9354205	5030	5030	5030	5030	0
569	20240220	104100	9354205	5030	5030	5030	5030	0
570	20240220	104000	9354205	5030	5030	5030	5030	0
571	20240220	103900	9354205	5030	5030	5030	5030	0
572	20240220	103800	9354205	5030	5030	5030	5030	0
573	20240220	103700	9354205	5030	5010	5030	5010	4
574	20240220	103600	9334145	5010	5010	5010	5010	1
575	20240220	103500	9329135	5010	5010	5010	5010	1
576	20240220	103400	9324125	5030	5030	5030	5030	0
577	20240220	103300	9324125	5030	5030	5030	5030	0
578	20240220	103200	9324125	5030	5030	5030	5030	0
579	20240220	103100	9324125	5030	5030	5030	5030	0
580	20240220	103000	9324125	5030	5030	5030	5030	0
581	20240220	102900	9324125	5030	5030	5030	5030	0
582	20240220	102800	9324125	5030	5030	5030	5030	0
583	20240220	102700	9324125	5030	5030	5030	5030	0
584	20240220	102600	9324125	5030	5030	5030	5030	0
585	20240220	102500	9324125	5030	5030	5030	5030	0
586	20240220	102400	9324125	5030	5030	5030	5030	0
587	20240220	102300	9324125	5030	5030	5030	5030	1
588	20240220	102200	9319095	4990	4990	4990	4990	0
589	20240220	102100	9319095	4990	4990	4990	4990	20
590	20240220	102000	9219295	5020	5020	5020	5020	0
591	20240220	101900	9219295	5020	5020	5020	5020	0
592	20240220	101800	9219295	5020	5020	5020	5020	0
593	20240220	101700	9219295	5020	5020	5020	5020	0
594	20240220	101600	9219295	5020	5020	5020	5020	0
595	20240220	101500	9219295	5020	5020	5020	5020	0
596	20240220	101400	9219295	5020	5020	5020	5020	0
597	20240220	101300	9219295	5020	5020	5020	5020	14
598	20240220	101200	9149015	5030	5030	5030	5030	0
599	20240220	101100	9149015	5030	5030	5030	5030	0
600	20240220	101000	9149015	5030	5030	5030	5030	0
601	20240220	100900	9149015	5030	5030	5030	5030	0
602	20240220	100800	9149015	5030	5030	5030	5030	0
603	20240220	100700	9149015	5030	5030	5030	5030	0
604	20240220	100600	9149015	5030	5030	5030	5030	0
605	20240220	100500	9149015	5030	5030	5030	5030	0
606	20240220	100400	9149015	5030	5030	5030	5030	0
607	20240220	100300	9149015	5030	5030	5030	5030	0
608	20240220	100200	9149015	5030	5030	5030	5030	0
609	20240220	100100	9149015	5030	5030	5030	5030	0
610	20240220	100000	9149015	5030	5030	5030	5030	0
611	20240220	095900	9149015	5030	5030	5030	5030	0
612	20240220	095800	9149015	5030	5030	5030	5030	0
613	20240220	095700	9149015	5030	5030	5030	5030	0
614	20240220	095600	9149015	5030	5030	5030	5030	0
615	20240220	095500	9149015	5030	5030	5030	5030	0
616	20240220	095400	9149015	5030	5020	5030	5020	4
617	20240220	095300	9128925	5010	5010	5010	5010	100
618	20240220	095200	8627925	5010	5010	5010	5010	0
619	20240220	095100	8627925	5010	5010	5010	5010	0
620	20240220	095000	8627925	5010	5010	5010	5010	0
621	20240220	094900	8627925	5010	5010	5010	5010	0
622	20240220	094800	8627925	5010	5000	5010	5000	1000
623	20240220	094700	3619755	5010	5010	5010	5010	0
624	20240220	094600	3619755	5010	5010	5010	5010	0
625	20240220	094500	3619755	5010	5010	5010	5010	0
626	20240220	094400	3619755	5010	5010	5010	5010	0
627	20240220	094300	3619755	5010	5000	5010	4995	19
628	20240220	094200	3524810	4995	4995	4995	4995	0
629	20240220	094100	3524810	4995	4995	4995	4995	0
630	20240220	094000	3524810	4995	5010	5010	4995	57
631	20240220	093900	3239510	5010	5010	5010	5010	1
632	20240220	093800	3234500	5000	5010	5010	5000	11
633	20240220	093700	3179490	5010	5010	5010	5010	0
634	20240220	093600	3179490	5010	5010	5010	5010	0
635	20240220	093500	3179490	5010	5010	5010	5010	0
636	20240220	093400	3179490	5010	5010	5010	5010	0
637	20240220	093300	3179490	5010	5010	5010	5010	0
638	20240220	093200	3179490	5010	5010	5010	5010	14
639	20240220	093100	3109350	5000	5000	5000	5000	0
640	20240220	093000	3109350	5000	5000	5000	5000	4
641	20240220	092900	3089350	5050	5050	5050	5050	0
642	20240220	092800	3089350	5050	5050	5050	5050	0
643	20240220	092700	3089350	5050	5050	5050	5050	0
644	20240220	092600	3089350	5050	5050	5050	5050	0
645	20240220	092500	3089350	5050	5050	5050	5050	13
646	20240220	092400	3023700	5050	5050	5050	5050	0
647	20240220	092300	3023700	5050	5050	5050	5050	0
648	20240220	092200	3023700	5050	5050	5050	5050	0
649	20240220	092100	3023700	5050	5050	5050	5050	0
650	20240220	092000	3023700	5050	5050	5050	5050	0
651	20240220	091900	3023700	5050	5050	5050	5050	0
652	20240220	091800	3023700	5050	5050	5050	5050	0
653	20240220	091700	3023700	5050	5050	5050	5050	0
654	20240220	091600	3023700	5050	5050	5050	5050	0
655	20240220	091500	3023700	5050	5050	5050	5050	0
656	20240220	091400	3023700	5050	5050	5050	5050	0
657	20240220	091300	3023700	5050	5050	5050	5050	0
658	20240220	091200	3023700	5050	5050	5050	5050	0
659	20240220	091100	3023700	5050	5050	5050	5050	0
660	20240220	091000	3023700	5050	5050	5050	5050	0
661	20240220	090900	3023700	5050	5040	5050	5040	534
662	20240220	090800	329800	5050	5050	5050	5050	0
663	20240220	090700	329800	5050	5050	5050	5050	0
664	20240220	090600	329800	5050	5050	5050	5050	0
665	20240220	090500	329800	5050	5040	5050	5040	6
666	20240220	090400	299550	4995	4995	4995	4995	0
667	20240220	090300	299550	4995	4995	4995	4995	0
668	20240220	090200	299550	4995	5050	5050	4990	57
669	20240220	090100	14970	4990	4990	4990	4990	2
670	20240220	090000	4990	4990	4990	4990	4990	1