KissMeData/080470/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	195000	18637060	4975	4975	4975	4975	109
3	20240222	194900	18637060	4975	4975	4975	4975	0
4	20240222	194800	18637060	4975	4975	4975	4975	0
5	20240222	194700	18637060	4975	4975	4975	4975	0
6	20240222	194600	18637060	4975	4975	4975	4975	0
7	20240222	194500	18637060	4975	4975	4975	4975	0
8	20240222	194400	18637060	4975	4975	4975	4975	0
9	20240222	194300	18637060	4975	4975	4975	4975	0
10	20240222	194200	18637060	4975	4975	4975	4975	0
11	20240222	194100	18637060	4975	4975	4975	4975	0
12	20240222	194000	18637060	4975	4975	4975	4975	0
13	20240222	193900	18637060	4975	4975	4975	4975	0
14	20240222	193800	18637060	4975	4975	4975	4975	0
15	20240222	193700	18637060	4975	4975	4975	4975	0
16	20240222	193600	18637060	4975	4975	4975	4975	0
17	20240222	193500	18637060	4975	4975	4975	4975	0
18	20240222	193400	18637060	4975	4975	4975	4975	0
19	20240222	193300	18637060	4975	4975	4975	4975	0
20	20240222	193200	18637060	4975	4975	4975	4975	0
21	20240222	193100	18637060	4975	4975	4975	4975	0
22	20240222	193000	18637060	4975	4975	4975	4975	0
23	20240222	192900	18637060	4975	4975	4975	4975	0
24	20240222	192800	18637060	4975	4975	4975	4975	0
25	20240222	192700	18637060	4975	4975	4975	4975	0
26	20240222	192600	18637060	4975	4975	4975	4975	0
27	20240222	192500	18637060	4975	4975	4975	4975	0
28	20240222	192400	18637060	4975	4975	4975	4975	0
29	20240222	192300	18637060	4975	4975	4975	4975	0
30	20240222	192200	18637060	4975	4975	4975	4975	0
31	20240222	192100	18637060	4975	4975	4975	4975	0
32	20240222	192000	18637060	4975	4975	4975	4975	109
33	20240222	191900	18637060	4975	4975	4975	4975	0
34	20240222	191800	18637060	4975	4975	4975	4975	0
35	20240222	191700	18637060	4975	4975	4975	4975	0
36	20240222	191600	18637060	4975	4975	4975	4975	0
37	20240222	191500	18637060	4975	4975	4975	4975	0
38	20240222	191400	18637060	4975	4975	4975	4975	0
39	20240222	191300	18637060	4975	4975	4975	4975	0
40	20240222	191200	18637060	4975	4975	4975	4975	0
41	20240222	191100	18637060	4975	4975	4975	4975	0
42	20240222	191000	18637060	4975	4975	4975	4975	0
43	20240222	190900	18637060	4975	4975	4975	4975	0
44	20240222	190800	18637060	4975	4975	4975	4975	0
45	20240222	190700	18637060	4975	4975	4975	4975	0
46	20240222	190600	18637060	4975	4975	4975	4975	0
47	20240222	190500	18637060	4975	4975	4975	4975	0
48	20240222	190400	18637060	4975	4975	4975	4975	0
49	20240222	190300	18637060	4975	4975	4975	4975	0
50	20240222	190200	18637060	4975	4975	4975	4975	0
51	20240222	190100	18637060	4975	4975	4975	4975	0
52	20240222	190000	18637060	4975	4975	4975	4975	0
53	20240222	185900	18637060	4975	4975	4975	4975	0
54	20240222	185800	18637060	4975	4975	4975	4975	0
55	20240222	185700	18637060	4975	4975	4975	4975	0
56	20240222	185600	18637060	4975	4975	4975	4975	0
57	20240222	185500	18637060	4975	4975	4975	4975	0
58	20240222	185400	18637060	4975	4975	4975	4975	0
59	20240222	185300	18637060	4975	4975	4975	4975	0
60	20240222	185200	18637060	4975	4975	4975	4975	0
61	20240222	185100	18637060	4975	4975	4975	4975	0
62	20240222	185000	18637060	4975	4975	4975	4975	109
63	20240222	184900	18637060	4975	4975	4975	4975	0
64	20240222	184800	18637060	4975	4975	4975	4975	0
65	20240222	184700	18637060	4975	4975	4975	4975	0
66	20240222	184600	18637060	4975	4975	4975	4975	0
67	20240222	184500	18637060	4975	4975	4975	4975	0
68	20240222	184400	18637060	4975	4975	4975	4975	0
69	20240222	184300	18637060	4975	4975	4975	4975	0
70	20240222	184200	18637060	4975	4975	4975	4975	0
71	20240222	184100	18637060	4975	4975	4975	4975	0
72	20240222	184000	18637060	4975	4975	4975	4975	0
73	20240222	183900	18637060	4975	4975	4975	4975	0
74	20240222	183800	18637060	4975	4975	4975	4975	0
75	20240222	183700	18637060	4975	4975	4975	4975	0
76	20240222	183600	18637060	4975	4975	4975	4975	0
77	20240222	183500	18637060	4975	4975	4975	4975	0
78	20240222	183400	18637060	4975	4975	4975	4975	0
79	20240222	183300	18637060	4975	4975	4975	4975	0
80	20240222	183200	18637060	4975	4975	4975	4975	0
81	20240222	183100	18637060	4975	4975	4975	4975	0
82	20240222	183000	18637060	4975	4975	4975	4975	0
83	20240222	182900	18637060	4975	4975	4975	4975	0
84	20240222	182800	18637060	4975	4975	4975	4975	0
85	20240222	182700	18637060	4975	4975	4975	4975	0
86	20240222	182600	18637060	4975	4975	4975	4975	0
87	20240222	182500	18637060	4975	4975	4975	4975	0
88	20240222	182400	18637060	4975	4975	4975	4975	0
89	20240222	182300	18637060	4975	4975	4975	4975	0
90	20240222	182200	18637060	4975	4975	4975	4975	0
91	20240222	182100	18637060	4975	4975	4975	4975	0
92	20240222	182000	18637060	4975	4975	4975	4975	109
93	20240222	181900	18637060	4975	4975	4975	4975	0
94	20240222	181800	18637060	4975	4975	4975	4975	0
95	20240222	181700	18637060	4975	4975	4975	4975	0
96	20240222	181600	18637060	4975	4975	4975	4975	0
97	20240222	181500	18637060	4975	4975	4975	4975	0
98	20240222	181400	18637060	4975	4975	4975	4975	0
99	20240222	181300	18637060	4975	4975	4975	4975	0
100	20240222	181200	18637060	4975	4975	4975	4975	0
101	20240222	181100	18637060	4975	4975	4975	4975	0
102	20240222	181000	18637060	4975	4975	4975	4975	0
103	20240222	180900	18637060	4975	4975	4975	4975	0
104	20240222	180800	18637060	4975	4975	4975	4975	0
105	20240222	180700	18637060	4975	4975	4975	4975	0
106	20240222	180600	18637060	4975	4975	4975	4975	0
107	20240222	180500	18637060	4975	4975	4975	4975	0
108	20240222	180400	18637060	4975	4975	4975	4975	0
109	20240222	180300	18637060	4975	4975	4975	4975	0
110	20240222	180200	18637060	4975	4975	4975	4975	0
111	20240222	180100	18637060	4975	4975	4975	4975	0
112	20240222	180000	18637060	4975	4975	4975	4975	0
113	20240222	175900	18637060	4975	4975	4975	4975	0
114	20240222	175800	18637060	4975	4975	4975	4975	0
115	20240222	175700	18637060	4975	4975	4975	4975	0
116	20240222	175600	18637060	4975	4975	4975	4975	0
117	20240222	175500	18637060	4975	4975	4975	4975	0
118	20240222	175400	18637060	4975	4975	4975	4975	0
119	20240222	175300	18637060	4975	4975	4975	4975	0
120	20240222	175200	18637060	4975	4975	4975	4975	0
121	20240222	175100	18637060	4975	4975	4975	4975	0
122	20240222	175000	18637060	4975	4975	4975	4975	109
123	20240222	174900	18637060	4975	4975	4975	4975	0
124	20240222	174800	18637060	4975	4975	4975	4975	0
125	20240222	174700	18637060	4975	4975	4975	4975	0
126	20240222	174600	18637060	4975	4975	4975	4975	0
127	20240222	174500	18637060	4975	4975	4975	4975	0
128	20240222	174400	18637060	4975	4975	4975	4975	0
129	20240222	174300	18637060	4975	4975	4975	4975	0
130	20240222	174200	18637060	4975	4975	4975	4975	0
131	20240222	174100	18637060	4975	4975	4975	4975	0
132	20240222	174000	18637060	4975	4975	4975	4975	0
133	20240222	173900	18637060	4975	4975	4975	4975	0
134	20240222	173800	18637060	4975	4975	4975	4975	0
135	20240222	173700	18637060	4975	4975	4975	4975	0
136	20240222	173600	18637060	4975	4975	4975	4975	0
137	20240222	173500	18637060	4975	4975	4975	4975	0
138	20240222	173400	18637060	4975	4975	4975	4975	0
139	20240222	173300	18637060	4975	4975	4975	4975	0
140	20240222	173200	18637060	4975	4975	4975	4975	0
141	20240222	173100	18637060	4975	4975	4975	4975	0
142	20240222	173000	18637060	4975	4975	4975	4975	0
143	20240222	172900	18637060	4975	4975	4975	4975	0
144	20240222	172800	18637060	4975	4975	4975	4975	0
145	20240222	172700	18637060	4975	4975	4975	4975	0
146	20240222	172600	18637060	4975	4975	4975	4975	0
147	20240222	172500	18637060	4975	4975	4975	4975	0
148	20240222	172400	18637060	4975	4975	4975	4975	0
149	20240222	172300	18637060	4975	4975	4975	4975	0
150	20240222	172200	18637060	4975	4975	4975	4975	0
151	20240222	172100	18637060	4975	4975	4975	4975	0
152	20240222	172000	18637060	4975	4975	4975	4975	109
153	20240222	171900	18637060	4975	4975	4975	4975	0
154	20240222	171800	18637060	4975	4975	4975	4975	0
155	20240222	171700	18637060	4975	4975	4975	4975	0
156	20240222	171600	18637060	4975	4975	4975	4975	0
157	20240222	171500	18637060	4975	4975	4975	4975	0
158	20240222	171400	18637060	4975	4975	4975	4975	0
159	20240222	171300	18637060	4975	4975	4975	4975	0
160	20240222	171200	18637060	4975	4975	4975	4975	0
161	20240222	171100	18637060	4975	4975	4975	4975	0
162	20240222	171000	18637060	4975	4975	4975	4975	0
163	20240222	170900	18637060	4975	4975	4975	4975	0
164	20240222	170800	18637060	4975	4975	4975	4975	0
165	20240222	170700	18637060	4975	4975	4975	4975	0
166	20240222	170600	18637060	4975	4975	4975	4975	0
167	20240222	170500	18637060	4975	4975	4975	4975	0
168	20240222	170400	18637060	4975	4975	4975	4975	0
169	20240222	170300	18637060	4975	4975	4975	4975	0
170	20240222	170200	18637060	4975	4975	4975	4975	0
171	20240222	170100	18637060	4975	4975	4975	4975	0
172	20240222	170000	18637060	4975	4975	4975	4975	0
173	20240222	165900	18637060	4975	4975	4975	4975	0
174	20240222	165800	18637060	4975	4975	4975	4975	0
175	20240222	165700	18637060	4975	4975	4975	4975	0
176	20240222	165600	18637060	4975	4975	4975	4975	0
177	20240222	165500	18637060	4975	4975	4975	4975	0
178	20240222	165400	18637060	4975	4975	4975	4975	0
179	20240222	165300	18637060	4975	4975	4975	4975	0
180	20240222	165200	18637060	4975	4975	4975	4975	0
181	20240222	165100	18637060	4975	4975	4975	4975	0
182	20240222	165000	18637060	4975	4975	4975	4975	109
183	20240222	164900	18637060	4975	4975	4975	4975	0
184	20240222	164800	18637060	4975	4975	4975	4975	0
185	20240222	164700	18637060	4975	4975	4975	4975	0
186	20240222	164600	18637060	4975	4975	4975	4975	0
187	20240222	164500	18637060	4975	4975	4975	4975	0
188	20240222	164400	18637060	4975	4975	4975	4975	0
189	20240222	164300	18637060	4975	4975	4975	4975	0
190	20240222	164200	18637060	4975	4975	4975	4975	0
191	20240222	164100	18637060	4975	4975	4975	4975	0
192	20240222	164000	18637060	4975	4975	4975	4975	0
193	20240222	163900	18637060	4975	4975	4975	4975	0
194	20240222	163800	18637060	4975	4975	4975	4975	0
195	20240222	163700	18637060	4975	4975	4975	4975	0
196	20240222	163600	18637060	4975	4975	4975	4975	0
197	20240222	163500	18637060	4975	4975	4975	4975	0
198	20240222	163400	18637060	4975	4975	4975	4975	0
199	20240222	163300	18637060	4975	4975	4975	4975	0
200	20240222	163200	18637060	4975	4975	4975	4975	0
201	20240222	163100	18637060	4975	4975	4975	4975	0
202	20240222	163000	18637060	4975	4975	4975	4975	0
203	20240222	162900	18637060	4975	4975	4975	4975	0
204	20240222	162800	18637060	4975	4975	4975	4975	0
205	20240222	162700	18637060	4975	4975	4975	4975	0
206	20240222	162600	18637060	4975	4975	4975	4975	0
207	20240222	162500	18637060	4975	4975	4975	4975	0
208	20240222	162400	18637060	4975	4975	4975	4975	0
209	20240222	162300	18637060	4975	4975	4975	4975	0
210	20240222	162200	18637060	4975	4975	4975	4975	0
211	20240222	162100	18637060	4975	4975	4975	4975	0
212	20240222	162000	18637060	4975	4975	4975	4975	109
213	20240222	161900	18637060	4975	4975	4975	4975	0
214	20240222	161800	18637060	4975	4975	4975	4975	0
215	20240222	161700	18637060	4975	4975	4975	4975	0
216	20240222	161600	18637060	4975	4975	4975	4975	0
217	20240222	161500	18637060	4975	4975	4975	4975	0
218	20240222	161400	18637060	4975	4975	4975	4975	0
219	20240222	161300	18637060	4975	4975	4975	4975	0
220	20240222	161200	18637060	4975	4975	4975	4975	0
221	20240222	161100	18637060	4975	4975	4975	4975	0
222	20240222	161000	18637060	4975	4975	4975	4975	0
223	20240222	160900	18637060	4975	4975	4975	4975	0
224	20240222	160800	18637060	4975	4975	4975	4975	0
225	20240222	160700	18637060	4975	4975	4975	4975	0
226	20240222	160600	18637060	4975	4975	4975	4975	0
227	20240222	160500	18637060	4975	4975	4975	4975	0
228	20240222	160400	18637060	4975	4975	4975	4975	0
229	20240222	160300	18637060	4975	4975	4975	4975	0
230	20240222	160200	18637060	4975	4975	4975	4975	0
231	20240222	160100	18637060	4975	4975	4975	4975	0
232	20240222	160000	18637060	4975	4975	4975	4975	0
233	20240222	155900	18637060	4975	4975	4975	4975	0
234	20240222	155800	18637060	4975	4975	4975	4975	0
235	20240222	155700	18637060	4975	4975	4975	4975	0
236	20240222	155600	18637060	4975	4975	4975	4975	0
237	20240222	155500	18637060	4975	4975	4975	4975	0
238	20240222	155400	18637060	4975	4975	4975	4975	0
239	20240222	155300	18637060	4975	4975	4975	4975	0
240	20240222	155200	18637060	4975	4975	4975	4975	0
241	20240222	155100	18637060	4975	4975	4975	4975	0
242	20240222	155000	18637060	4975	4975	4975	4975	109
243	20240222	154900	18637060	4975	4975	4975	4975	0
244	20240222	154800	18637060	4975	4975	4975	4975	0
245	20240222	154700	18637060	4975	4975	4975	4975	0
246	20240222	154600	18637060	4975	4975	4975	4975	0
247	20240222	154500	18637060	4975	4975	4975	4975	0
248	20240222	154400	18637060	4975	4975	4975	4975	0
249	20240222	154300	18637060	4975	4975	4975	4975	0
250	20240222	154200	18637060	4975	4975	4975	4975	0
251	20240222	154100	18637060	4975	4975	4975	4975	0
252	20240222	154000	18637060	4975	4975	4975	4975	0
253	20240222	153900	18637060	4975	4975	4975	4975	0
254	20240222	153800	18637060	4975	4975	4975	4975	0
255	20240222	153700	18637060	4975	4975	4975	4975	0
256	20240222	153600	18637060	4975	4975	4975	4975	0
257	20240222	153500	18637060	4975	4975	4975	4975	0
258	20240222	153400	18637060	4975	4975	4975	4975	0
259	20240222	153300	18637060	4975	4975	4975	4975	0
260	20240222	153200	18637060	4975	4975	4975	4975	0
261	20240222	153100	18637060	4975	4975	4975	4975	0
262	20240222	153000	18637060	4975	4975	4975	4975	109
263	20240222	152900	18094785	4955	4955	4955	4955	0
264	20240222	152800	18094785	4955	4955	4955	4955	0
265	20240222	152700	18094785	4955	4955	4955	4955	0
266	20240222	152600	18094785	4955	4955	4955	4955	0
267	20240222	152500	18094785	4955	4955	4955	4955	0
268	20240222	152400	18094785	4955	4955	4955	4955	0
269	20240222	152300	18094785	4955	4955	4955	4955	0
270	20240222	152200	18094785	4955	4955	4955	4955	0
271	20240222	152100	18094785	4955	4955	4955	4955	0
272	20240222	152000	18094785	4955	4955	4955	4955	0
273	20240222	151900	18094785	4955	4955	4955	4955	0
274	20240222	151800	18094785	4955	4955	4955	4955	0
275	20240222	151700	18094785	4955	4955	4955	4955	0
276	20240222	151600	18094785	4955	4955	4955	4955	0
277	20240222	151500	18094785	4955	4955	4955	4955	0
278	20240222	151400	18094785	4955	4955	4955	4955	0
279	20240222	151300	18094785	4955	4955	4955	4955	1
280	20240222	151200	18089830	4950	4950	4950	4950	0
281	20240222	151100	18089830	4950	4950	4950	4950	0
282	20240222	151000	18089830	4950	4950	4950	4950	0
283	20240222	150900	18089830	4950	4950	4950	4950	73
284	20240222	150800	17728480	4950	4950	4950	4950	0
285	20240222	150700	17728480	4950	4960	4960	4950	1841
286	20240222	150600	8612125	4965	4965	4965	4965	0
287	20240222	150500	8612125	4965	4965	4965	4965	0
288	20240222	150400	8612125	4965	4965	4965	4965	0
289	20240222	150300	8612125	4965	4965	4965	4965	0
290	20240222	150200	8612125	4965	4965	4965	4965	0
291	20240222	150100	8612125	4965	4965	4965	4965	0
292	20240222	150000	8612125	4965	4965	4965	4965	0
293	20240222	145900	8612125	4965	4965	4965	4965	0
294	20240222	145800	8612125	4965	4965	4965	4965	0
295	20240222	145700	8612125	4965	4965	4965	4965	0
296	20240222	145600	8612125	4965	4965	4965	4965	0
297	20240222	145500	8612125	4965	4965	4965	4965	0
298	20240222	145400	8612125	4965	4965	4965	4965	0
299	20240222	145300	8612125	4965	4965	4965	4965	25
300	20240222	145200	8488000	4965	4965	4965	4965	0
301	20240222	145100	8488000	4965	4965	4965	4965	0
302	20240222	145000	8488000	4965	4965	4965	4965	0
303	20240222	144900	8488000	4965	4965	4965	4965	0
304	20240222	144800	8488000	4965	4965	4965	4965	1
305	20240222	144700	8483035	4965	4970	4970	4965	90
306	20240222	144600	8036130	4975	4975	4975	4975	0
307	20240222	144500	8036130	4975	4975	4975	4975	0
308	20240222	144400	8036130	4975	4975	4975	4975	0
309	20240222	144300	8036130	4975	4975	4975	4975	20
310	20240222	144200	7936630	4980	4980	4980	4980	0
311	20240222	144100	7936630	4980	4980	4980	4980	0
312	20240222	144000	7936630	4980	4980	4980	4980	0
313	20240222	143900	7936630	4980	4980	4980	4980	0
314	20240222	143800	7936630	4980	4980	4980	4980	0
315	20240222	143700	7936630	4980	4980	4980	4980	0
316	20240222	143600	7936630	4980	4980	4980	4980	0
317	20240222	143500	7936630	4980	4980	4980	4980	0
318	20240222	143400	7936630	4980	4980	4980	4980	0
319	20240222	143300	7936630	4980	4980	4980	4980	0
320	20240222	143200	7936630	4980	4980	4980	4980	0
321	20240222	143100	7936630	4980	4980	4980	4980	0
322	20240222	143000	7936630	4980	4980	4980	4980	0
323	20240222	142900	7936630	4980	4980	4980	4980	0
324	20240222	142800	7936630	4980	4980	4980	4980	0
325	20240222	142700	7936630	4980	4980	4980	4980	0
326	20240222	142600	7936630	4980	4980	4980	4980	0
327	20240222	142500	7936630	4980	4980	4980	4980	0
328	20240222	142400	7936630	4980	4980	4980	4980	0
329	20240222	142300	7936630	4980	4980	4980	4980	0
330	20240222	142200	7936630	4980	4980	4980	4980	0
331	20240222	142100	7936630	4980	4980	4980	4980	0
332	20240222	142000	7936630	4980	4980	4980	4980	0
333	20240222	141900	7936630	4980	4980	4980	4980	0
334	20240222	141800	7936630	4980	4980	4980	4980	0
335	20240222	141700	7936630	4980	4980	4980	4980	0
336	20240222	141600	7936630	4980	4980	4980	4980	0
337	20240222	141500	7936630	4980	4980	4980	4980	0
338	20240222	141400	7936630	4980	4980	4980	4980	0
339	20240222	141300	7936630	4980	4980	4980	4980	0
340	20240222	141200	7936630	4980	4980	4980	4980	0
341	20240222	141100	7936630	4980	4980	4980	4980	0
342	20240222	141000	7936630	4980	4980	4980	4980	0
343	20240222	140900	7936630	4980	4980	4980	4980	0
344	20240222	140800	7936630	4980	4980	4980	4980	0
345	20240222	140700	7936630	4980	4980	4980	4980	0
346	20240222	140600	7936630	4980	4980	4980	4980	0
347	20240222	140500	7936630	4980	4980	4980	4980	0
348	20240222	140400	7936630	4980	4980	4980	4980	0
349	20240222	140300	7936630	4980	4980	4980	4980	0
350	20240222	140200	7936630	4980	4980	4980	4980	0
351	20240222	140100	7936630	4980	4980	4980	4980	0
352	20240222	140000	7936630	4980	4980	4980	4980	0
353	20240222	135900	7936630	4980	4980	4980	4980	0
354	20240222	135800	7936630	4980	4980	4980	4980	100
355	20240222	135700	7438630	4955	4955	4955	4955	0
356	20240222	135600	7438630	4955	4955	4955	4955	0
357	20240222	135500	7438630	4955	4955	4955	4955	0
358	20240222	135400	7438630	4955	4955	4955	4955	0
359	20240222	135300	7438630	4955	4955	4955	4955	0
360	20240222	135200	7438630	4955	4955	4955	4955	0
361	20240222	135100	7438630	4955	4955	4955	4955	0
362	20240222	135000	7438630	4955	4955	4955	4955	55
363	20240222	134900	7166105	4955	4955	4955	4955	0
364	20240222	134800	7166105	4955	4955	4955	4955	0
365	20240222	134700	7166105	4955	4955	4955	4955	10
366	20240222	134600	7116555	4980	4955	4980	4955	3
367	20240222	134500	7101640	4980	4980	4980	4980	0
368	20240222	134400	7101640	4980	4980	4980	4980	0
369	20240222	134300	7101640	4980	4980	4980	4980	0
370	20240222	134200	7101640	4980	4980	4980	4980	0
371	20240222	134100	7101640	4980	4980	4980	4980	0
372	20240222	134000	7101640	4980	4980	4980	4980	0
373	20240222	133900	7101640	4980	4980	4980	4980	0
374	20240222	133800	7101640	4980	4980	4980	4980	0
375	20240222	133700	7101640	4980	4980	4980	4980	0
376	20240222	133600	7101640	4980	4980	4980	4980	0
377	20240222	133500	7101640	4980	4980	4980	4980	0
378	20240222	133400	7101640	4980	4980	4980	4980	0
379	20240222	133300	7101640	4980	4980	4980	4980	0
380	20240222	133200	7101640	4980	4980	4980	4980	0
381	20240222	133100	7101640	4980	4980	4980	4980	0
382	20240222	133000	7101640	4980	4980	4980	4980	55
383	20240222	132900	6827740	4980	4985	4985	4980	31
384	20240222	132800	6673210	4985	4985	4985	4985	0
385	20240222	132700	6673210	4985	4985	4985	4985	0
386	20240222	132600	6673210	4985	4985	4985	4985	0
387	20240222	132500	6673210	4985	4985	4985	4985	0
388	20240222	132400	6673210	4985	4985	4985	4985	0
389	20240222	132300	6673210	4985	4985	4985	4985	0
390	20240222	132200	6673210	4985	4985	4985	4985	0
391	20240222	132100	6673210	4985	4985	4985	4985	0
392	20240222	132000	6673210	4985	4985	4985	4985	0
393	20240222	131900	6673210	4985	4985	4985	4985	2
394	20240222	131800	6663240	4985	4985	4985	4985	2
395	20240222	131700	6653270	4985	4990	4990	4985	62
396	20240222	131600	6343940	4995	4995	4995	4995	0
397	20240222	131500	6343940	4995	4995	4995	4995	0
398	20240222	131400	6343940	4995	4995	4995	4995	0
399	20240222	131300	6343940	4995	4995	4995	4995	0
400	20240222	131200	6343940	4995	4995	4995	4995	0
401	20240222	131100	6343940	4995	4995	4995	4995	0
402	20240222	131000	6343940	4995	4995	4995	4995	0
403	20240222	130900	6343940	4995	4995	4995	4995	10
404	20240222	130800	6293990	4990	4990	4990	4990	0
405	20240222	130700	6293990	4990	4990	4990	4990	3
406	20240222	130600	6279020	4990	4990	4990	4990	0
407	20240222	130500	6279020	4990	4990	4990	4990	0
408	20240222	130400	6279020	4990	4990	4990	4990	0
409	20240222	130300	6279020	4990	4990	4990	4990	0
410	20240222	130200	6279020	4990	4990	4990	4990	0
411	20240222	130100	6279020	4990	4990	4990	4990	0
412	20240222	130000	6279020	4990	4990	4990	4990	1
413	20240222	125900	6274030	4995	4995	4995	4995	0
414	20240222	125800	6274030	4995	4995	4995	4995	0
415	20240222	125700	6274030	4995	4995	4995	4995	0
416	20240222	125600	6274030	4995	4995	4995	4995	0
417	20240222	125500	6274030	4995	4995	4995	4995	0
418	20240222	125400	6274030	4995	4995	4995	4995	0
419	20240222	125300	6274030	4995	4995	4995	4995	0
420	20240222	125200	6274030	4995	4995	4995	4995	0
421	20240222	125100	6274030	4995	4995	4995	4995	0
422	20240222	125000	6274030	4995	4995	4995	4995	0
423	20240222	124900	6274030	4995	4995	4995	4995	0
424	20240222	124800	6274030	4995	4995	4995	4995	0
425	20240222	124700	6274030	4995	4995	4995	4995	0
426	20240222	124600	6274030	4995	4995	4995	4995	0
427	20240222	124500	6274030	4995	4995	4995	4995	0
428	20240222	124400	6274030	4995	4995	4995	4995	0
429	20240222	124300	6274030	4995	4995	4995	4995	0
430	20240222	124200	6274030	4995	4995	4995	4995	0
431	20240222	124100	6274030	4995	4995	4995	4995	0
432	20240222	124000	6274030	4995	4995	4995	4995	204
433	20240222	123900	5255050	4995	4995	4995	4995	0
434	20240222	123800	5255050	4995	4995	4995	4995	0
435	20240222	123700	5255050	4995	4995	4995	4995	0
436	20240222	123600	5255050	4995	4995	4995	4995	0
437	20240222	123500	5255050	4995	4995	4995	4995	2
438	20240222	123400	5245060	4995	4995	4995	4995	20
439	20240222	123300	5145160	4995	4995	4995	4995	0
440	20240222	123200	5145160	4995	4995	4995	4995	0
441	20240222	123100	5145160	4995	4995	4995	4995	0
442	20240222	123000	5145160	4995	4995	4995	4995	0
443	20240222	122900	5145160	4995	4995	4995	4995	2
444	20240222	122800	5135170	5000	5000	5000	5000	0
445	20240222	122700	5135170	5000	5000	5000	5000	0
446	20240222	122600	5135170	5000	5000	5000	5000	0
447	20240222	122500	5135170	5000	5000	5000	5000	0
448	20240222	122400	5135170	5000	5000	5000	5000	0
449	20240222	122300	5135170	5000	5000	5000	5000	0
450	20240222	122200	5135170	5000	5000	5000	5000	0
451	20240222	122100	5135170	5000	5000	5000	5000	0
452	20240222	122000	5135170	5000	5000	5000	5000	0
453	20240222	121900	5135170	5000	5000	5000	5000	0
454	20240222	121800	5135170	5000	5000	5000	5000	0
455	20240222	121700	5135170	5000	5000	5000	5000	0
456	20240222	121600	5135170	5000	5000	5000	5000	0
457	20240222	121500	5135170	5000	5000	5000	5000	0
458	20240222	121400	5135170	5000	5000	5000	5000	0
459	20240222	121300	5135170	5000	5000	5000	5000	0
460	20240222	121200	5135170	5000	5000	5000	5000	0
461	20240222	121100	5135170	5000	5000	5000	5000	4
462	20240222	121000	5115170	5000	5000	5000	5000	0
463	20240222	120900	5115170	5000	5000	5000	5000	0
464	20240222	120800	5115170	5000	5000	5000	5000	0
465	20240222	120700	5115170	5000	5000	5000	5000	0
466	20240222	120600	5115170	5000	5000	5000	5000	0
467	20240222	120500	5115170	5000	5000	5000	5000	0
468	20240222	120400	5115170	5000	5000	5000	5000	0
469	20240222	120300	5115170	5000	5000	5000	5000	0
470	20240222	120200	5115170	5000	5000	5000	5000	0
471	20240222	120100	5115170	5000	5000	5000	5000	0
472	20240222	120000	5115170	5000	5000	5000	5000	0
473	20240222	115900	5115170	5000	4995	5000	4995	17
474	20240222	115800	5030210	4995	4995	4995	4995	0
475	20240222	115700	5030210	4995	4995	4995	4995	0
476	20240222	115600	5030210	4995	4995	4995	4995	0
477	20240222	115500	5030210	4995	4995	4995	4995	1
478	20240222	115400	5025215	4995	4995	4995	4995	0
479	20240222	115300	5025215	4995	4995	4995	4995	0
480	20240222	115200	5025215	4995	4995	4995	4995	0
481	20240222	115100	5025215	4995	4995	4995	4995	0
482	20240222	115000	5025215	4995	4995	4995	4995	0
483	20240222	114900	5025215	4995	4995	4995	4995	0
484	20240222	114800	5025215	4995	4995	4995	4995	0
485	20240222	114700	5025215	4995	4995	4995	4995	0
486	20240222	114600	5025215	4995	4995	4995	4995	0
487	20240222	114500	5025215	4995	4995	4995	4995	0
488	20240222	114400	5025215	4995	4995	4995	4995	0
489	20240222	114300	5025215	4995	4995	4995	4995	0
490	20240222	114200	5025215	4995	4995	4995	4995	0
491	20240222	114100	5025215	4995	4995	4995	4995	0
492	20240222	114000	5025215	4995	4995	4995	4995	0
493	20240222	113900	5025215	4995	4995	4995	4995	0
494	20240222	113800	5025215	4995	4995	4995	4995	0
495	20240222	113700	5025215	4995	4995	4995	4995	0
496	20240222	113600	5025215	4995	4995	4995	4995	0
497	20240222	113500	5025215	4995	4995	4995	4995	0
498	20240222	113400	5025215	4995	4995	4995	4995	0
499	20240222	113300	5025215	4995	4995	4995	4995	1
500	20240222	113200	5020220	5000	5000	5000	5000	0
501	20240222	113100	5020220	5000	5000	5000	5000	0
502	20240222	113000	5020220	5000	5000	5000	5000	0
503	20240222	112900	5020220	5000	5000	5000	5000	0
504	20240222	112800	5020220	5000	5000	5000	5000	0
505	20240222	112700	5020220	5000	5000	5000	5000	0
506	20240222	112600	5020220	5000	5000	5000	5000	0
507	20240222	112500	5020220	5000	5000	5000	5000	0
508	20240222	112400	5020220	5000	5000	5000	5000	0
509	20240222	112300	5020220	5000	5000	5000	5000	0
510	20240222	112200	5020220	5000	5000	5000	5000	0
511	20240222	112100	5020220	5000	5000	5000	5000	0
512	20240222	112000	5020220	5000	5000	5000	5000	0
513	20240222	111900	5020220	5000	5000	5000	5000	0
514	20240222	111800	5020220	5000	5000	5000	5000	0
515	20240222	111700	5020220	5000	5000	5000	5000	0
516	20240222	111600	5020220	5000	5000	5000	5000	0
517	20240222	111500	5020220	5000	5000	5000	5000	0
518	20240222	111400	5020220	5000	5000	5000	5000	0
519	20240222	111300	5020220	5000	5000	5000	5000	0
520	20240222	111200	5020220	5000	5000	5000	5000	0
521	20240222	111100	5020220	5000	5000	5000	5000	0
522	20240222	111000	5020220	5000	5000	5000	5000	0
523	20240222	110900	5020220	5000	5000	5000	5000	0
524	20240222	110800	5020220	5000	5000	5000	5000	0
525	20240222	110700	5020220	5000	5000	5000	5000	0
526	20240222	110600	5020220	5000	5000	5000	5000	0
527	20240222	110500	5020220	5000	5000	5000	5000	0
528	20240222	110400	5020220	5000	5000	5000	5000	0
529	20240222	110300	5020220	5000	5000	5000	5000	0
530	20240222	110200	5020220	5000	5000	5000	5000	0
531	20240222	110100	5020220	5000	5000	5000	5000	0
532	20240222	110000	5020220	5000	5000	5000	5000	0
533	20240222	105900	5020220	5000	5000	5000	5000	0
534	20240222	105800	5020220	5000	5000	5000	5000	0
535	20240222	105700	5020220	5000	5000	5000	5000	0
536	20240222	105600	5020220	5000	5000	5000	5000	0
537	20240222	105500	5020220	5000	5000	5000	5000	0
538	20240222	105400	5020220	5000	5000	5000	5000	0
539	20240222	105300	5020220	5000	5000	5000	5000	0
540	20240222	105200	5020220	5000	5000	5000	5000	0
541	20240222	105100	5020220	5000	5000	5000	5000	0
542	20240222	105000	5020220	5000	5000	5000	5000	20
543	20240222	104900	4920220	5000	5000	5000	5000	0
544	20240222	104800	4920220	5000	5000	5000	5000	0
545	20240222	104700	4920220	5000	5000	5000	5000	0
546	20240222	104600	4920220	5000	5000	5000	5000	0
547	20240222	104500	4920220	5000	4995	5000	4995	10
548	20240222	104400	4870245	4990	4990	4990	4990	0
549	20240222	104300	4870245	4990	4990	4990	4990	0
550	20240222	104200	4870245	4990	4990	4990	4990	0
551	20240222	104100	4870245	4990	4990	4990	4990	0
552	20240222	104000	4870245	4990	4990	4990	4990	2
553	20240222	103900	4860265	4990	4990	4990	4990	7
554	20240222	103800	4825335	4990	4995	4995	4990	185
555	20240222	103700	3901265	4995	4995	4995	4995	0
556	20240222	103600	3901265	4995	4995	4995	4995	0
557	20240222	103500	3901265	4995	4995	4995	4995	0
558	20240222	103400	3901265	4995	4995	4995	4995	0
559	20240222	103300	3901265	4995	4990	4995	4990	50
560	20240222	103200	3651705	4980	4980	4980	4980	4
561	20240222	103100	3631785	4980	4980	4980	4980	6
562	20240222	103000	3601905	4990	4980	4990	4980	121
563	20240222	102900	2999305	4980	4980	4980	4980	51
564	20240222	102800	2745325	4980	4980	4980	4980	0
565	20240222	102700	2745325	4980	4980	4980	4980	0
566	20240222	102600	2745325	4980	4980	4980	4980	0
567	20240222	102500	2745325	4980	4980	4980	4980	0
568	20240222	102400	2745325	4980	4980	4980	4980	0
569	20240222	102300	2745325	4980	4980	4980	4980	0
570	20240222	102200	2745325	4980	4980	4980	4980	0
571	20240222	102100	2745325	4980	4980	4980	4980	0
572	20240222	102000	2745325	4980	4980	4980	4980	0
573	20240222	101900	2745325	4980	4980	4980	4980	0
574	20240222	101800	2745325	4980	4985	4990	4980	10
575	20240222	101700	2695460	4980	4980	4980	4980	1
576	20240222	101600	2690480	4980	4980	4980	4980	1
577	20240222	101500	2685500	4980	4985	4990	4980	31
578	20240222	101400	2530830	4980	4980	4980	4980	0
579	20240222	101300	2530830	4980	4980	4980	4980	0
580	20240222	101200	2530830	4980	4980	4980	4980	0
581	20240222	101100	2530830	4980	4980	4980	4980	0
582	20240222	101000	2530830	4980	4980	4980	4980	0
583	20240222	100900	2530830	4980	4980	4980	4980	0
584	20240222	100800	2530830	4980	4980	4980	4980	0
585	20240222	100700	2530830	4980	4980	4980	4980	0
586	20240222	100600	2530830	4980	4980	4980	4980	0
587	20240222	100500	2530830	4980	4980	4980	4980	0
588	20240222	100400	2530830	4980	4980	4980	4980	0
589	20240222	100300	2530830	4980	4980	4980	4980	0
590	20240222	100200	2530830	4980	4980	4980	4980	0
591	20240222	100100	2530830	4980	4995	4995	4980	71
592	20240222	100000	2176250	4995	4995	4995	4995	0
593	20240222	095900	2176250	4995	4995	4995	4995	0
594	20240222	095800	2176250	4995	4995	4995	4995	0
595	20240222	095700	2176250	4995	4995	4995	4995	0
596	20240222	095600	2176250	4995	4995	4995	4995	0
597	20240222	095500	2176250	4995	4995	4995	4995	0
598	20240222	095400	2176250	4995	4995	4995	4995	0
599	20240222	095300	2176250	4995	4995	4995	4995	0
600	20240222	095200	2176250	4995	4995	4995	4995	0
601	20240222	095100	2176250	4995	4995	4995	4995	0
602	20240222	095000	2176250	4995	4995	4995	4995	0
603	20240222	094900	2176250	4995	4995	4995	4995	0
604	20240222	094800	2176250	4995	4995	4995	4995	0
605	20240222	094700	2176250	4995	4995	4995	4995	0
606	20240222	094600	2176250	4995	4995	4995	4995	0
607	20240222	094500	2176250	4995	4995	4995	4995	0
608	20240222	094400	2176250	4995	4995	4995	4995	0
609	20240222	094300	2176250	4995	4995	4995	4995	0
610	20240222	094200	2176250	4995	4995	4995	4995	0
611	20240222	094100	2176250	4995	4995	4995	4995	0
612	20240222	094000	2176250	4995	4995	4995	4995	5
613	20240222	093900	2151275	4995	4995	4995	4995	0
614	20240222	093800	2151275	4995	4995	4995	4995	0
615	20240222	093700	2151275	4995	4995	4995	4995	0
616	20240222	093600	2151275	4995	4995	4995	4995	0
617	20240222	093500	2151275	4995	4995	4995	4995	0
618	20240222	093400	2151275	4995	4995	4995	4995	0
619	20240222	093300	2151275	4995	4995	4995	4995	0
620	20240222	093200	2151275	4995	4995	4995	4995	0
621	20240222	093100	2151275	4995	4995	4995	4995	0
622	20240222	093000	2151275	4995	4995	4995	4995	237
623	20240222	092900	967460	4990	4990	4990	4990	0
624	20240222	092800	967460	4990	4990	4990	4990	0
625	20240222	092700	967460	4990	4990	4990	4990	1
626	20240222	092600	962470	4990	4990	4990	4990	0
627	20240222	092500	962470	4990	4990	4990	4930	169
628	20240222	092400	124995	4995	4995	4995	4995	0
629	20240222	092300	124995	4995	4995	4995	4995	1
630	20240222	092200	120000	5000	5000	5000	5000	0
631	20240222	092100	120000	5000	5000	5000	5000	0
632	20240222	092000	120000	5000	5000	5000	5000	0
633	20240222	091900	120000	5000	5000	5000	5000	0
634	20240222	091800	120000	5000	5000	5000	5000	0
635	20240222	091700	120000	5000	5000	5000	5000	0
636	20240222	091600	120000	5000	5000	5000	5000	0
637	20240222	091500	120000	5000	5000	5000	5000	0
638	20240222	091400	120000	5000	5000	5000	5000	0
639	20240222	091300	120000	5000	5000	5000	5000	0
640	20240222	091200	120000	5000	5000	5000	5000	0
641	20240222	091100	120000	5000	5000	5000	5000	1
642	20240222	091000	115000	5000	5000	5000	5000	0
643	20240222	090900	115000	5000	5000	5000	5000	0
644	20240222	090800	115000	5000	5000	5000	5000	0
645	20240222	090700	115000	5000	5000	5000	5000	0
646	20240222	090600	115000	5000	5000	5000	5000	0
647	20240222	090500	115000	5000	5000	5000	5000	0
648	20240222	090400	115000	5000	5000	5000	5000	0
649	20240222	090300	115000	5000	5000	5000	5000	0
650	20240222	090200	115000	5000	5000	5000	5000	0
651	20240222	090100	115000	5000	5000	5000	5000	0
652	20240222	090000	115000	5000	5000	5000	5000	23