KissMeData/042500/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	192300	461722525	5030	5030	5030	5030	5574
3	20240220	192200	461722525	5030	5030	5030	5030	0
4	20240220	192100	461722525	5030	5030	5030	5030	0
5	20240220	192000	461722525	5030	5030	5030	5030	0
6	20240220	191900	461722525	5030	5030	5030	5030	0
7	20240220	191800	461722525	5030	5030	5030	5030	0
8	20240220	191700	461722525	5030	5030	5030	5030	0
9	20240220	191600	461722525	5030	5030	5030	5030	0
10	20240220	191500	461722525	5030	5030	5030	5030	0
11	20240220	191400	461722525	5030	5030	5030	5030	0
12	20240220	191300	461722525	5030	5030	5030	5030	0
13	20240220	191200	461722525	5030	5030	5030	5030	0
14	20240220	191100	461722525	5030	5030	5030	5030	0
15	20240220	191000	461722525	5030	5030	5030	5030	0
16	20240220	190900	461722525	5030	5030	5030	5030	0
17	20240220	190800	461722525	5030	5030	5030	5030	0
18	20240220	190700	461722525	5030	5030	5030	5030	0
19	20240220	190600	461722525	5030	5030	5030	5030	0
20	20240220	190500	461722525	5030	5030	5030	5030	0
21	20240220	190400	461722525	5030	5030	5030	5030	0
22	20240220	190300	461722525	5030	5030	5030	5030	0
23	20240220	190200	461722525	5030	5030	5030	5030	0
24	20240220	190100	461722525	5030	5030	5030	5030	0
25	20240220	190000	461722525	5030	5030	5030	5030	0
26	20240220	185900	461722525	5030	5030	5030	5030	0
27	20240220	185800	461722525	5030	5030	5030	5030	0
28	20240220	185700	461722525	5030	5030	5030	5030	0
29	20240220	185600	461722525	5030	5030	5030	5030	0
30	20240220	185500	461722525	5030	5030	5030	5030	0
31	20240220	185400	461722525	5030	5030	5030	5030	0
32	20240220	185300	461722525	5030	5030	5030	5030	5574
33	20240220	185200	461722525	5030	5030	5030	5030	0
34	20240220	185100	461722525	5030	5030	5030	5030	0
35	20240220	185000	461722525	5030	5030	5030	5030	0
36	20240220	184900	461722525	5030	5030	5030	5030	0
37	20240220	184800	461722525	5030	5030	5030	5030	0
38	20240220	184700	461722525	5030	5030	5030	5030	0
39	20240220	184600	461722525	5030	5030	5030	5030	0
40	20240220	184500	461722525	5030	5030	5030	5030	0
41	20240220	184400	461722525	5030	5030	5030	5030	0
42	20240220	184300	461722525	5030	5030	5030	5030	0
43	20240220	184200	461722525	5030	5030	5030	5030	0
44	20240220	184100	461722525	5030	5030	5030	5030	0
45	20240220	184000	461722525	5030	5030	5030	5030	0
46	20240220	183900	461722525	5030	5030	5030	5030	0
47	20240220	183800	461722525	5030	5030	5030	5030	0
48	20240220	183700	461722525	5030	5030	5030	5030	0
49	20240220	183600	461722525	5030	5030	5030	5030	0
50	20240220	183500	461722525	5030	5030	5030	5030	0
51	20240220	183400	461722525	5030	5030	5030	5030	0
52	20240220	183300	461722525	5030	5030	5030	5030	0
53	20240220	183200	461722525	5030	5030	5030	5030	0
54	20240220	183100	461722525	5030	5030	5030	5030	0
55	20240220	183000	461722525	5030	5030	5030	5030	0
56	20240220	182900	461722525	5030	5030	5030	5030	0
57	20240220	182800	461722525	5030	5030	5030	5030	0
58	20240220	182700	461722525	5030	5030	5030	5030	0
59	20240220	182600	461722525	5030	5030	5030	5030	0
60	20240220	182500	461722525	5030	5030	5030	5030	0
61	20240220	182400	461722525	5030	5030	5030	5030	0
62	20240220	182300	461722525	5030	5030	5030	5030	5574
63	20240220	182200	461722525	5030	5030	5030	5030	0
64	20240220	182100	461722525	5030	5030	5030	5030	0
65	20240220	182000	461722525	5030	5030	5030	5030	0
66	20240220	181900	461722525	5030	5030	5030	5030	0
67	20240220	181800	461722525	5030	5030	5030	5030	0
68	20240220	181700	461722525	5030	5030	5030	5030	0
69	20240220	181600	461722525	5030	5030	5030	5030	0
70	20240220	181500	461722525	5030	5030	5030	5030	0
71	20240220	181400	461722525	5030	5030	5030	5030	0
72	20240220	181300	461722525	5030	5030	5030	5030	0
73	20240220	181200	461722525	5030	5030	5030	5030	0
74	20240220	181100	461722525	5030	5030	5030	5030	0
75	20240220	181000	461722525	5030	5030	5030	5030	0
76	20240220	180900	461722525	5030	5030	5030	5030	0
77	20240220	180800	461722525	5030	5030	5030	5030	0
78	20240220	180700	461722525	5030	5030	5030	5030	0
79	20240220	180600	461722525	5030	5030	5030	5030	0
80	20240220	180500	461722525	5030	5030	5030	5030	0
81	20240220	180400	461722525	5030	5030	5030	5030	0
82	20240220	180300	461722525	5030	5030	5030	5030	0
83	20240220	180200	461722525	5030	5030	5030	5030	0
84	20240220	180100	461722525	5030	5030	5030	5030	0
85	20240220	180000	461722525	5030	5030	5030	5030	0
86	20240220	175900	461722525	5030	5030	5030	5030	0
87	20240220	175800	461722525	5030	5030	5030	5030	0
88	20240220	175700	461722525	5030	5030	5030	5030	0
89	20240220	175600	461722525	5030	5030	5030	5030	0
90	20240220	175500	461722525	5030	5030	5030	5030	0
91	20240220	175400	461722525	5030	5030	5030	5030	0
92	20240220	175300	461722525	5030	5030	5030	5030	5574
93	20240220	175200	461722525	5030	5030	5030	5030	0
94	20240220	175100	461722525	5030	5030	5030	5030	0
95	20240220	175000	461722525	5030	5030	5030	5030	0
96	20240220	174900	461722525	5030	5030	5030	5030	0
97	20240220	174800	461722525	5030	5030	5030	5030	0
98	20240220	174700	461722525	5030	5030	5030	5030	0
99	20240220	174600	461722525	5030	5030	5030	5030	0
100	20240220	174500	461722525	5030	5030	5030	5030	0
101	20240220	174400	461722525	5030	5030	5030	5030	0
102	20240220	174300	461722525	5030	5030	5030	5030	0
103	20240220	174200	461722525	5030	5030	5030	5030	0
104	20240220	174100	461722525	5030	5030	5030	5030	0
105	20240220	174000	461722525	5030	5030	5030	5030	0
106	20240220	173900	461722525	5030	5030	5030	5030	0
107	20240220	173800	461722525	5030	5030	5030	5030	0
108	20240220	173700	461722525	5030	5030	5030	5030	0
109	20240220	173600	461722525	5030	5030	5030	5030	0
110	20240220	173500	461722525	5030	5030	5030	5030	0
111	20240220	173400	461722525	5030	5030	5030	5030	0
112	20240220	173300	461722525	5030	5030	5030	5030	0
113	20240220	173200	461722525	5030	5030	5030	5030	0
114	20240220	173100	461722525	5030	5030	5030	5030	0
115	20240220	173000	461722525	5030	5030	5030	5030	0
116	20240220	172900	461722525	5030	5030	5030	5030	0
117	20240220	172800	461722525	5030	5030	5030	5030	0
118	20240220	172700	461722525	5030	5030	5030	5030	0
119	20240220	172600	461722525	5030	5030	5030	5030	0
120	20240220	172500	461722525	5030	5030	5030	5030	0
121	20240220	172400	461722525	5030	5030	5030	5030	0
122	20240220	172300	461722525	5030	5030	5030	5030	5574
123	20240220	172200	461722525	5030	5030	5030	5030	0
124	20240220	172100	461722525	5030	5030	5030	5030	0
125	20240220	172000	461722525	5030	5030	5030	5030	0
126	20240220	171900	461722525	5030	5030	5030	5030	0
127	20240220	171800	461722525	5030	5030	5030	5030	0
128	20240220	171700	461722525	5030	5030	5030	5030	0
129	20240220	171600	461722525	5030	5030	5030	5030	0
130	20240220	171500	461722525	5030	5030	5030	5030	0
131	20240220	171400	461722525	5030	5030	5030	5030	0
132	20240220	171300	461722525	5030	5030	5030	5030	0
133	20240220	171200	461722525	5030	5030	5030	5030	0
134	20240220	171100	461722525	5030	5030	5030	5030	0
135	20240220	171000	461722525	5030	5030	5030	5030	0
136	20240220	170900	461722525	5030	5030	5030	5030	0
137	20240220	170800	461722525	5030	5030	5030	5030	0
138	20240220	170700	461722525	5030	5030	5030	5030	0
139	20240220	170600	461722525	5030	5030	5030	5030	0
140	20240220	170500	461722525	5030	5030	5030	5030	0
141	20240220	170400	461722525	5030	5030	5030	5030	0
142	20240220	170300	461722525	5030	5030	5030	5030	0
143	20240220	170200	461722525	5030	5030	5030	5030	0
144	20240220	170100	461722525	5030	5030	5030	5030	0
145	20240220	170000	461722525	5030	5030	5030	5030	0
146	20240220	165900	461722525	5030	5030	5030	5030	0
147	20240220	165800	461722525	5030	5030	5030	5030	0
148	20240220	165700	461722525	5030	5030	5030	5030	0
149	20240220	165600	461722525	5030	5030	5030	5030	0
150	20240220	165500	461722525	5030	5030	5030	5030	0
151	20240220	165400	461722525	5030	5030	5030	5030	0
152	20240220	165300	461722525	5030	5030	5030	5030	5574
153	20240220	165200	461722525	5030	5030	5030	5030	0
154	20240220	165100	461722525	5030	5030	5030	5030	0
155	20240220	165000	461722525	5030	5030	5030	5030	0
156	20240220	164900	461722525	5030	5030	5030	5030	0
157	20240220	164800	461722525	5030	5030	5030	5030	0
158	20240220	164700	461722525	5030	5030	5030	5030	0
159	20240220	164600	461722525	5030	5030	5030	5030	0
160	20240220	164500	461722525	5030	5030	5030	5030	0
161	20240220	164400	461722525	5030	5030	5030	5030	0
162	20240220	164300	461722525	5030	5030	5030	5030	0
163	20240220	164200	461722525	5030	5030	5030	5030	0
164	20240220	164100	461722525	5030	5030	5030	5030	0
165	20240220	164000	461722525	5030	5030	5030	5030	0
166	20240220	163900	461722525	5030	5030	5030	5030	0
167	20240220	163800	461722525	5030	5030	5030	5030	0
168	20240220	163700	461722525	5030	5030	5030	5030	0
169	20240220	163600	461722525	5030	5030	5030	5030	0
170	20240220	163500	461722525	5030	5030	5030	5030	0
171	20240220	163400	461722525	5030	5030	5030	5030	0
172	20240220	163300	461722525	5030	5030	5030	5030	0
173	20240220	163200	461722525	5030	5030	5030	5030	0
174	20240220	163100	461722525	5030	5030	5030	5030	0
175	20240220	163000	461722525	5030	5030	5030	5030	0
176	20240220	162900	461722525	5030	5030	5030	5030	0
177	20240220	162800	461722525	5030	5030	5030	5030	0
178	20240220	162700	461722525	5030	5030	5030	5030	0
179	20240220	162600	461722525	5030	5030	5030	5030	0
180	20240220	162500	461722525	5030	5030	5030	5030	0
181	20240220	162400	461722525	5030	5030	5030	5030	0
182	20240220	162300	461722525	5030	5030	5030	5030	5574
183	20240220	162200	461722525	5030	5030	5030	5030	0
184	20240220	162100	461722525	5030	5030	5030	5030	0
185	20240220	162000	461722525	5030	5030	5030	5030	0
186	20240220	161900	461722525	5030	5030	5030	5030	0
187	20240220	161800	461722525	5030	5030	5030	5030	0
188	20240220	161700	461722525	5030	5030	5030	5030	0
189	20240220	161600	461722525	5030	5030	5030	5030	0
190	20240220	161500	461722525	5030	5030	5030	5030	0
191	20240220	161400	461722525	5030	5030	5030	5030	0
192	20240220	161300	461722525	5030	5030	5030	5030	0
193	20240220	161200	461722525	5030	5030	5030	5030	0
194	20240220	161100	461722525	5030	5030	5030	5030	0
195	20240220	161000	461722525	5030	5030	5030	5030	0
196	20240220	160900	461722525	5030	5030	5030	5030	0
197	20240220	160800	461722525	5030	5030	5030	5030	0
198	20240220	160700	461722525	5030	5030	5030	5030	0
199	20240220	160600	461722525	5030	5030	5030	5030	0
200	20240220	160500	461722525	5030	5030	5030	5030	0
201	20240220	160400	461722525	5030	5030	5030	5030	0
202	20240220	160300	461722525	5030	5030	5030	5030	0
203	20240220	160200	461722525	5030	5030	5030	5030	0
204	20240220	160100	461722525	5030	5030	5030	5030	0
205	20240220	160000	461722525	5030	5030	5030	5030	0
206	20240220	155900	461722525	5030	5030	5030	5030	0
207	20240220	155800	461722525	5030	5030	5030	5030	0
208	20240220	155700	461722525	5030	5030	5030	5030	0
209	20240220	155600	461722525	5030	5030	5030	5030	0
210	20240220	155500	461722525	5030	5030	5030	5030	0
211	20240220	155400	461722525	5030	5030	5030	5030	0
212	20240220	155300	461722525	5030	5030	5030	5030	5574
213	20240220	155200	461722525	5030	5030	5030	5030	0
214	20240220	155100	461722525	5030	5030	5030	5030	0
215	20240220	155000	461722525	5030	5030	5030	5030	0
216	20240220	154900	461722525	5030	5030	5030	5030	0
217	20240220	154800	461722525	5030	5030	5030	5030	0
218	20240220	154700	461722525	5030	5030	5030	5030	0
219	20240220	154600	461722525	5030	5030	5030	5030	0
220	20240220	154500	461722525	5030	5030	5030	5030	0
221	20240220	154400	461722525	5030	5030	5030	5030	0
222	20240220	154300	461722525	5030	5030	5030	5030	0
223	20240220	154200	461722525	5030	5030	5030	5030	0
224	20240220	154100	461722525	5030	5030	5030	5030	0
225	20240220	154000	461722525	5030	5030	5030	5030	0
226	20240220	153900	461722525	5030	5030	5030	5030	0
227	20240220	153800	461722525	5030	5030	5030	5030	0
228	20240220	153700	461722525	5030	5030	5030	5030	0
229	20240220	153600	461722525	5030	5030	5030	5030	0
230	20240220	153500	461722525	5030	5030	5030	5030	0
231	20240220	153400	461722525	5030	5030	5030	5030	0
232	20240220	153300	461722525	5030	5030	5030	5030	0
233	20240220	153200	461722525	5030	5030	5030	5030	0
234	20240220	153100	461722525	5030	5030	5030	5030	0
235	20240220	153000	461722525	5030	5030	5030	5030	5574
236	20240220	152900	433685305	5030	5030	5030	5030	0
237	20240220	152800	433685305	5030	5030	5030	5030	0
238	20240220	152700	433685305	5030	5030	5030	5030	0
239	20240220	152600	433685305	5030	5030	5030	5030	0
240	20240220	152500	433685305	5030	5030	5030	5030	0
241	20240220	152400	433685305	5030	5030	5030	5030	0
242	20240220	152300	433685305	5030	5030	5030	5030	0
243	20240220	152200	433685305	5030	5030	5030	5030	0
244	20240220	152100	433685305	5030	5030	5030	5030	0
245	20240220	152000	433685305	5030	5030	5030	5030	0
246	20240220	151900	433685305	5030	5020	5030	5020	525
247	20240220	151800	431046365	5030	5020	5030	5010	726
248	20240220	151700	427407885	5030	5030	5030	5030	1
249	20240220	151600	427402855	5020	5020	5030	5010	460
250	20240220	151500	425092305	5020	5020	5020	5020	64
251	20240220	151400	424771025	5020	5020	5020	5010	125
252	20240220	151300	424144425	5020	5020	5020	5020	24
253	20240220	151200	424023945	5020	5020	5020	5010	199
254	20240220	151100	423025125	5020	5020	5020	5020	17
255	20240220	151000	422939785	5010	5010	5020	5010	68
256	20240220	150900	422598885	5020	5020	5020	5020	169
257	20240220	150800	421750505	5010	5010	5010	5010	24
258	20240220	150700	421630265	5010	5020	5020	5010	1911
259	20240220	150600	412038765	5020	5020	5020	5020	5100
260	20240220	150500	386436765	5020	5020	5020	5010	38
261	20240220	150400	386246055	5010	5010	5010	5010	0
262	20240220	150300	386246055	5010	5020	5020	5010	174
263	20240220	150200	385372635	5020	5010	5020	5010	628
264	20240220	150100	382226335	5020	5020	5020	5010	685
265	20240220	150000	378790635	5020	5010	5020	5010	168
266	20240220	145900	377947285	5000	5000	5000	5000	1200
267	20240220	145800	371947285	5000	5010	5010	5000	534
268	20240220	145700	369276525	5010	5000	5010	5000	1913
269	20240220	145600	359692505	5010	4995	5010	4995	291
270	20240220	145500	358235975	5000	5010	5010	5000	14
271	20240220	145400	358165935	5010	4990	5010	4980	593
272	20240220	145300	355208675	4990	4990	4990	4990	34
273	20240220	145200	355039015	5000	5000	5000	5000	29
274	20240220	145100	354894015	5000	5010	5010	5000	193
275	20240220	145000	353927335	5010	5010	5010	5010	0
276	20240220	144900	353927335	5010	5010	5010	5010	0
277	20240220	144800	353927335	5010	4990	5010	4990	2396
278	20240220	144700	341924015	5010	5010	5010	5010	20
279	20240220	144600	341823815	5010	5010	5010	5010	30
280	20240220	144500	341673515	5010	5010	5010	4995	168
281	20240220	144400	340832120	5010	5010	5010	5010	0
282	20240220	144300	340832120	5010	5010	5010	5010	0
283	20240220	144200	340832120	5010	5010	5010	5010	168
284	20240220	144100	339990440	4985	4985	4985	4985	0
285	20240220	144000	339990440	4985	4985	4985	4985	102
286	20240220	143900	339481970	4985	5000	5010	4985	170
287	20240220	143800	338631330	4980	4980	4980	4980	0
288	20240220	143700	338631330	4980	5000	5000	4980	116
289	20240220	143600	338051645	5000	5000	5000	5000	168
290	20240220	143500	337211645	5000	5000	5000	5000	0
291	20240220	143400	337211645	5000	5000	5000	5000	0
292	20240220	143300	337211645	5000	5000	5000	5000	168
293	20240220	143200	336371645	5000	5000	5000	5000	0
294	20240220	143100	336371645	5000	5000	5000	5000	0
295	20240220	143000	336371645	5000	5000	5000	5000	168
296	20240220	142900	335531645	4980	4980	4980	4980	0
297	20240220	142800	335531645	4980	4980	4980	4980	0
298	20240220	142700	335531645	4980	5000	5000	4980	279
299	20240220	142600	334136665	5000	5000	5000	5000	0
300	20240220	142500	334136665	5000	5000	5000	5000	0
301	20240220	142400	334136665	5000	5000	5000	5000	168
302	20240220	142300	333296665	5000	5000	5000	5000	0
303	20240220	142200	333296665	5000	5000	5000	5000	200
304	20240220	142100	332296665	5000	5000	5000	5000	169
305	20240220	142000	331451665	4980	4980	4980	4980	0
306	20240220	141900	331451665	4980	4980	4980	4980	13
307	20240220	141800	331386925	4980	4980	5000	4980	358
308	20240220	141700	329600785	4980	4980	4980	4980	10
309	20240220	141600	329550985	4995	4995	4995	4995	164
310	20240220	141500	328731805	4995	4990	4995	4990	359
311	20240220	141400	326939610	4990	4990	4990	4990	110
312	20240220	141300	326390710	4990	4990	4990	4990	21
313	20240220	141200	326285920	4990	4990	5010	4990	182
314	20240220	141100	325374570	4985	4985	4985	4985	0
315	20240220	141000	325374570	4985	4985	4985	4985	8
316	20240220	140900	325334690	5000	5000	5010	5000	571
317	20240220	140800	322479220	4995	4995	4995	4995	0
318	20240220	140700	322479220	4995	4995	4995	4995	3
319	20240220	140600	322464235	4995	4980	5010	4980	213
320	20240220	140500	321401300	4980	4995	4995	4980	2124
321	20240220	140400	310806440	5000	5000	5000	5000	0
322	20240220	140300	310806440	5000	4995	5010	4995	169
323	20240220	140200	309960270	5000	4995	5000	4995	19
324	20240220	140100	309865305	4990	4990	4990	4990	30
325	20240220	140000	309715605	5000	5000	5000	4995	169
326	20240220	135900	308870615	5000	5000	5000	5000	0
327	20240220	135800	308870615	5000	5000	5000	5000	0
328	20240220	135700	308870615	5000	5000	5000	4995	169
329	20240220	135600	308025625	5000	5000	5000	5000	0
330	20240220	135500	308025625	5000	5000	5000	5000	0
331	20240220	135400	308025625	5000	5000	5000	4995	169
332	20240220	135300	307180630	5000	5000	5000	5000	0
333	20240220	135200	307180630	5000	5000	5000	5000	0
334	20240220	135100	307180630	5000	5000	5000	5000	169
335	20240220	135000	306335630	5010	5010	5010	5010	0
336	20240220	134900	306335630	5010	5010	5010	5010	1
337	20240220	134800	306330620	4990	5010	5010	4990	179
338	20240220	134700	305434030	4990	4990	4990	4990	4
339	20240220	134600	305414070	5010	5010	5010	5010	0
340	20240220	134500	305414070	5010	5010	5010	5010	169
341	20240220	134400	304567380	5010	5010	5010	5010	0
342	20240220	134300	304567380	5010	5010	5010	5010	0
343	20240220	134200	304567380	5010	5010	5010	5010	169
344	20240220	134100	303720690	5010	5010	5010	5010	0
345	20240220	134000	303720690	5010	5010	5010	5010	0
346	20240220	133900	303720690	5010	5000	5010	5000	174
347	20240220	133800	302849000	5010	5010	5010	5010	0
348	20240220	133700	302849000	5010	5010	5010	5010	0
349	20240220	133600	302849000	5010	5010	5010	5010	169
350	20240220	133500	302002310	5010	5010	5010	5010	696
351	20240220	133400	298515350	5010	5010	5010	5010	1
352	20240220	133300	298510340	5010	5010	5010	5010	718
353	20240220	133200	294913160	5010	5010	5010	5010	200
354	20240220	133100	293911160	5000	5000	5000	5000	3287
355	20240220	133000	277476160	5000	4995	5000	4995	201
356	20240220	132900	276471295	4995	4995	4995	4995	300
357	20240220	132800	274972795	4995	4995	4995	4995	61
358	20240220	132700	274668100	4995	4990	4995	4990	179
359	20240220	132600	273774250	4990	4990	4990	4990	0
360	20240220	132500	273774250	4990	4990	4990	4990	0
361	20240220	132400	273774250	4990	4990	4990	4990	171
362	20240220	132300	272920960	4990	4990	4990	4990	0
363	20240220	132200	272920960	4990	4990	4990	4990	0
364	20240220	132100	272920960	4990	4990	4990	4990	171
365	20240220	132000	272067670	4990	4990	4990	4990	0
366	20240220	131900	272067670	4990	4990	4990	4990	1
367	20240220	131800	272062680	4990	4990	4990	4990	171
368	20240220	131700	271209390	4990	4990	4990	4990	0
369	20240220	131600	271209390	4990	4990	4990	4990	0
370	20240220	131500	271209390	4990	4980	4990	4980	176
371	20240220	131400	270331200	4980	4985	4985	4980	157
372	20240220	131300	269548640	4990	4990	4990	4990	0
373	20240220	131200	269548640	4990	4990	4990	4990	171
374	20240220	131100	268695350	4980	4980	4980	4980	2
375	20240220	131000	268685390	4990	4990	4990	4990	833
376	20240220	130900	264528720	4990	4990	4990	4980	186
377	20240220	130800	263600730	4990	4980	4990	4980	1721
378	20240220	130700	255030140	4980	4980	4980	4980	0
379	20240220	130600	255030140	4980	4980	4980	4980	171
380	20240220	130500	254178560	4970	4980	4980	4970	1269
381	20240220	130400	247864450	4980	4975	4980	4975	4
382	20240220	130300	247844540	4990	4985	4990	4985	171
383	20240220	130200	246991620	4985	4985	4985	4985	0
384	20240220	130100	246991620	4985	4985	4985	4985	0
385	20240220	130000	246991620	4985	4985	4985	4985	171
386	20240220	125900	246139185	4990	4990	4990	4990	0
387	20240220	125800	246139185	4990	4990	4990	4990	0
388	20240220	125700	246139185	4990	4990	4990	4990	172
389	20240220	125600	245280905	4975	4975	4975	4975	0
390	20240220	125500	245280905	4975	4975	4975	4975	1
391	20240220	125400	245275930	4990	4990	4990	4990	172
392	20240220	125300	244417650	4990	4975	4990	4975	21
393	20240220	125200	244313005	4990	4990	4990	4990	5
394	20240220	125100	244288055	4990	4990	4990	4990	182
395	20240220	125000	243379875	4990	4980	4990	4980	79
396	20240220	124900	242986335	4975	4975	4975	4975	0
397	20240220	124800	242986335	4975	4980	4980	4975	267
398	20240220	124700	241657080	4980	4980	4980	4980	212
399	20240220	124600	240601320	4975	4975	4975	4975	0
400	20240220	124500	240601320	4975	4980	4990	4975	275
401	20240220	124400	239230195	4980	4980	4980	4980	394
402	20240220	124300	237268075	4980	4980	4980	4980	100
403	20240220	124200	236770075	4990	4990	4990	4990	172
404	20240220	124100	235911795	4990	4990	4990	4990	0
405	20240220	124000	235911795	4990	4990	4990	4990	0
406	20240220	123900	235911795	4990	4990	4990	4990	172
407	20240220	123800	235053515	4990	4990	4990	4990	10
408	20240220	123700	235003615	4980	4980	4980	4980	0
409	20240220	123600	235003615	4980	4980	4990	4980	259
410	20240220	123500	233711875	4980	4980	4980	4980	0
411	20240220	123400	233711875	4980	4980	4980	4980	100
412	20240220	123300	233213875	4990	4990	4990	4990	172
413	20240220	123200	232355595	4980	4980	4980	4980	21
414	20240220	123100	232251015	4990	4990	4990	4990	0
415	20240220	123000	232251015	4990	4990	4990	4990	193
416	20240220	122900	231287945	4990	4990	4990	4990	20
417	20240220	122800	231188145	4990	4990	4990	4990	0
418	20240220	122700	231188145	4990	4990	4990	4990	273
419	20240220	122600	229825875	4990	4990	4990	4985	297
420	20240220	122500	228344725	5010	5010	5010	5010	0
421	20240220	122400	228344725	5010	5010	5010	5010	193
422	20240220	122300	227377795	5010	5010	5010	5010	256
423	20240220	122200	226095235	5010	5010	5010	5010	0
424	20240220	122100	226095235	5010	5010	5010	5010	173
425	20240220	122000	225228505	5010	5010	5010	5010	0
426	20240220	121900	225228505	5010	5010	5010	5010	318
427	20240220	121800	223635325	5010	5000	5010	4995	634
428	20240220	121700	220459340	5000	5000	5000	5000	100
429	20240220	121600	219959340	5000	5000	5000	5000	1
430	20240220	121500	219954340	5000	4995	5000	4995	172
431	20240220	121400	219094920	4990	4990	4990	4990	1
432	20240220	121300	219089930	4995	4995	4995	4995	0
433	20240220	121200	219089930	4995	5000	5010	4990	174
434	20240220	121100	218219100	4995	4995	4995	4995	10
435	20240220	121000	218169150	5010	5000	5010	4995	41
436	20240220	120900	217964075	5010	4980	5010	4980	181
437	20240220	120800	217060865	4975	4980	4980	4975	27
438	20240220	120700	216926510	4980	4980	4980	4980	6
439	20240220	120600	216896630	4995	4995	4995	4995	173
440	20240220	120500	216032495	5000	5000	5000	5000	0
441	20240220	120400	216032495	5000	5000	5000	5000	0
442	20240220	120300	216032495	5000	5000	5000	4995	173
443	20240220	120200	215167510	4980	4980	4980	4975	311
444	20240220	120100	213619230	4980	4980	4980	4980	0
445	20240220	120000	213619230	4980	4980	4980	4980	201
446	20240220	115900	212618250	4985	5010	5010	4985	232
447	20240220	115800	211460680	5010	4975	5010	4975	137
448	20240220	115700	210776550	4975	4975	4975	4975	0
449	20240220	115600	210776550	4975	4975	4975	4975	0
450	20240220	115500	210776550	4975	4975	4975	4975	1
451	20240220	115400	210771575	4980	4980	4980	4980	0
452	20240220	115300	210771575	4980	4980	4980	4980	0
453	20240220	115200	210771575	4980	4980	4980	4980	0
454	20240220	115100	210771575	4980	4980	4980	4980	0
455	20240220	115000	210771575	4980	4980	4980	4980	0
456	20240220	114900	210771575	4980	4980	4980	4980	0
457	20240220	114800	210771575	4980	4980	4980	4980	0
458	20240220	114700	210771575	4980	4980	4980	4980	5
459	20240220	114600	210746675	4970	4970	4970	4970	0
460	20240220	114500	210746675	4970	4970	4970	4970	0
461	20240220	114400	210746675	4970	4970	4970	4970	10
462	20240220	114300	210696975	4970	4970	4970	4970	0
463	20240220	114200	210696975	4970	4970	4970	4970	10
464	20240220	114100	210647275	4970	4970	4970	4970	200
465	20240220	114000	209653275	4970	4975	4975	4970	300
466	20240220	113900	208162170	4975	4975	4975	4975	0
467	20240220	113800	208162170	4975	4975	4975	4975	20
468	20240220	113700	208062670	4970	4970	4970	4970	0
469	20240220	113600	208062670	4970	4970	4970	4970	0
470	20240220	113500	208062670	4970	4970	4970	4970	1
471	20240220	113400	208057700	4970	4970	4970	4970	0
472	20240220	113300	208057700	4970	4970	4970	4970	0
473	20240220	113200	208057700	4970	4970	4970	4970	0
474	20240220	113100	208057700	4970	4970	4970	4970	0
475	20240220	113000	208057700	4970	4970	4970	4970	0
476	20240220	112900	208057700	4970	4970	4970	4970	0
477	20240220	112800	208057700	4970	4970	4970	4970	0
478	20240220	112700	208057700	4970	4970	4970	4970	1
479	20240220	112600	208052730	4980	4980	4980	4980	2
480	20240220	112500	208042770	4970	4970	4970	4970	0
481	20240220	112400	208042770	4970	4970	4970	4970	51
482	20240220	112300	207789300	4980	4970	4980	4970	650
483	20240220	112200	204558700	4970	4970	4970	4970	0
484	20240220	112100	204558700	4970	4970	4970	4970	0
485	20240220	112000	204558700	4970	4970	4970	4970	133
486	20240220	111900	203897690	4965	4965	4965	4965	397
487	20240220	111800	201926585	4965	4965	4965	4965	0
488	20240220	111700	201926585	4965	4965	4965	4965	56
489	20240220	111600	201648545	4970	4970	4970	4970	0
490	20240220	111500	201648545	4970	4970	4970	4970	0
491	20240220	111400	201648545	4970	4970	4970	4970	0
492	20240220	111300	201648545	4970	4970	4970	4970	10
493	20240220	111200	201598845	4965	4965	4965	4965	1
494	20240220	111100	201593880	4970	4970	4970	4970	0
495	20240220	111000	201593880	4970	4970	4970	4970	0
496	20240220	110900	201593880	4970	4970	4970	4965	92
497	20240220	110800	201136645	4970	4970	4970	4970	595
498	20240220	110700	198179495	4970	4965	4970	4965	47
499	20240220	110600	197946105	4965	4970	4970	4965	1089
500	20240220	110500	192538255	4970	4980	4980	4970	898
501	20240220	110400	188072615	4980	4980	4980	4980	0
502	20240220	110300	188072615	4980	4980	4980	4980	0
503	20240220	110200	188072615	4980	4980	4980	4980	226
504	20240220	110100	186947135	4980	4990	4990	4980	2507
505	20240220	110000	174439310	4990	4990	4990	4990	3
506	20240220	105900	174424340	4990	4990	4990	4990	90
507	20240220	105800	173975240	4990	4990	4990	4990	16
508	20240220	105700	173895400	4990	4995	4995	4990	7
509	20240220	105600	173860455	5000	5000	5000	5000	0
510	20240220	105500	173860455	5000	5000	5000	5000	1
511	20240220	105400	173855455	5000	5000	5000	5000	0
512	20240220	105300	173855455	5000	4990	5000	4990	24
513	20240220	105200	173735680	4995	4995	4995	4995	21
514	20240220	105100	173630785	4995	4995	4995	4995	583
515	20240220	105000	170718700	5000	4995	5000	4995	15
516	20240220	104900	170643760	5000	5000	5000	4995	40
517	20240220	104800	170443765	5010	5000	5010	5000	3
518	20240220	104700	170428755	5000	5010	5010	5000	52
519	20240220	104600	170168255	5010	5010	5010	5010	10
520	20240220	104500	170118155	5010	5000	5010	5000	6
521	20240220	104400	170088145	5000	5000	5000	5000	5
522	20240220	104300	170063145	5000	5000	5000	5000	0
523	20240220	104200	170063145	5000	5000	5000	5000	20
524	20240220	104100	169963145	5000	5000	5000	5000	0
525	20240220	104000	169963145	5000	5000	5000	5000	27
526	20240220	103900	169828145	5000	5000	5000	5000	0
527	20240220	103800	169828145	5000	5000	5000	5000	0
528	20240220	103700	169828145	5000	5000	5000	5000	11
529	20240220	103600	169773145	5000	5000	5000	5000	0
530	20240220	103500	169773145	5000	5000	5000	5000	5
531	20240220	103400	169748145	5000	5000	5000	5000	0
532	20240220	103300	169748145	5000	5000	5000	5000	0
533	20240220	103200	169748145	5000	5000	5000	5000	0
534	20240220	103100	169748145	5000	5000	5000	5000	7
535	20240220	103000	169713145	4990	4990	4990	4990	174
536	20240220	102900	168844885	4995	4995	4995	4995	66
537	20240220	102800	168515215	4995	5000	5000	4995	40
538	20240220	102700	168315220	5000	5000	5000	5000	0
539	20240220	102600	168315220	5000	5000	5000	5000	0
540	20240220	102500	168315220	5000	5000	5000	5000	0
541	20240220	102400	168315220	5000	5000	5000	5000	0
542	20240220	102300	168315220	5000	5000	5000	5000	0
543	20240220	102200	168315220	5000	5000	5000	5000	20
544	20240220	102100	168215220	5000	5000	5000	5000	0
545	20240220	102000	168215220	5000	5000	5000	5000	1
546	20240220	101900	168210220	5000	5000	5000	5000	3
547	20240220	101800	168195220	5000	5020	5020	5000	2500
548	20240220	101700	155663680	5030	5030	5030	5030	0
549	20240220	101600	155663680	5030	5030	5030	5030	1
550	20240220	101500	155658650	5020	5030	5030	5020	244
551	20240220	101400	154431630	5040	5040	5040	5030	312
552	20240220	101300	152859170	5030	5020	5030	5020	45
553	20240220	101200	152633220	5030	5040	5040	5030	603
554	20240220	101100	149600110	5030	5040	5040	5030	228
555	20240220	101000	148453260	5050	5050	5050	5050	11
556	20240220	100900	148397710	5040	5040	5040	5040	300
557	20240220	100800	146885710	5060	5060	5060	5060	0
558	20240220	100700	146885710	5060	5020	5060	5020	1447
559	20240220	100600	139592200	5020	5010	5020	5010	269
560	20240220	100500	138242120	5010	5010	5010	5010	185
561	20240220	100400	137315270	5020	5020	5020	5020	398
562	20240220	100300	135317310	5030	5020	5030	5020	263
563	20240220	100200	133997040	5020	5010	5020	5010	260
564	20240220	100100	132694040	5010	5010	5010	5010	131
565	20240220	100000	132037730	5000	4990	5000	4990	116
566	20240220	095900	131458760	4990	4990	4990	4990	1
567	20240220	095800	131453770	4985	4985	4985	4985	0
568	20240220	095700	131453770	4985	4985	4985	4985	0
569	20240220	095600	131453770	4985	4985	4985	4985	0
570	20240220	095500	131453770	4985	4985	4985	4985	1
571	20240220	095400	131448785	4980	4980	4980	4980	0
572	20240220	095300	131448785	4980	4985	4985	4980	6146
573	20240220	095200	100837275	4985	4985	4985	4985	0
574	20240220	095100	100837275	4985	4985	4985	4985	55
575	20240220	095000	100563100	4985	4990	4990	4985	1069
576	20240220	094900	95231365	4990	4990	4990	4990	1
577	20240220	094800	95226375	5010	5010	5010	5010	30
578	20240220	094700	95076075	5010	5010	5010	5010	0
579	20240220	094600	95076075	5010	5010	5010	5010	0
580	20240220	094500	95076075	5010	5010	5010	5010	100
581	20240220	094400	94575075	5010	5010	5010	5010	3
582	20240220	094300	94560045	5010	5010	5010	5010	1
583	20240220	094200	94555035	5010	5010	5010	5010	2
584	20240220	094100	94545015	5020	4980	5020	4975	916
585	20240220	094000	89975525	4975	4975	4975	4975	0
586	20240220	093900	89975525	4975	4975	4975	4975	84
587	20240220	093800	89557625	4975	4975	4975	4975	36
588	20240220	093700	89378525	4965	4970	4970	4965	1005
589	20240220	093600	84385005	4970	4970	4970	4970	1
590	20240220	093500	84380035	4975	4985	4985	4975	106
591	20240220	093400	83852475	4970	4970	4970	4970	1
592	20240220	093300	83847505	4970	4970	4970	4970	0
593	20240220	093200	83847505	4970	4970	4970	4970	1
594	20240220	093100	83842535	4985	4965	4985	4965	247
595	20240220	093000	82611440	4970	4970	4970	4965	2203
596	20240220	092900	71664890	4980	4970	4980	4970	74
597	20240220	092800	71296575	4970	4975	4975	4970	34
598	20240220	092700	71127430	4970	4970	4970	4970	18
599	20240220	092600	71037970	4970	4970	4970	4970	401
600	20240220	092500	69045000	4970	4970	4980	4970	52
601	20240220	092400	68786160	4970	4970	4970	4970	2
602	20240220	092300	68776220	4970	4975	4975	4970	402
603	20240220	092200	66778240	4975	4970	4975	4970	2
604	20240220	092100	66768295	4965	4965	4965	4965	1
605	20240220	092000	66763330	4960	4960	4960	4960	2
606	20240220	091900	66753410	4960	4965	4965	4960	222
607	20240220	091800	65651285	4965	4960	4965	4960	352
608	20240220	091700	63905210	4960	4965	4965	4960	1136
609	20240220	091600	58269095	4965	4965	4965	4960	1185
610	20240220	091500	52388220	4965	4965	4965	4965	2
611	20240220	091400	52378290	4965	4970	4970	4965	401
612	20240220	091300	50386330	4970	4970	4970	4965	237
613	20240220	091200	49208570	4970	4970	4970	4970	204
614	20240220	091100	48194690	4960	4960	4960	4960	544
615	20240220	091000	45496450	4960	4970	4970	4960	672
616	20240220	090900	42159465	4965	4970	4970	4965	230
617	20240220	090800	41016920	4975	4975	4975	4975	111
618	20240220	090700	40464695	4985	4990	4990	4980	712
619	20240220	090600	36917875	4990	4990	4990	4990	3
620	20240220	090500	36902905	4990	4990	5080	4980	1002
621	20240220	090400	31876120	4995	5000	5000	4995	878
622	20240220	090300	27486350	5000	5000	5000	5000	276
623	20240220	090200	26106350	5000	5010	5010	5000	551
624	20240220	090100	23347230	5010	5020	5020	5010	304
625	20240220	090000	21821920	5020	5000	5080	5000	4357