KissMeData/122450/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	201300	123079500	4980	4980	4980	4980	1122
3	20240222	201200	123079500	4980	4980	4980	4980	0
4	20240222	201100	123079500	4980	4980	4980	4980	0
5	20240222	201000	123079500	4980	4980	4980	4980	0
6	20240222	200900	123079500	4980	4980	4980	4980	0
7	20240222	200800	123079500	4980	4980	4980	4980	0
8	20240222	200700	123079500	4980	4980	4980	4980	0
9	20240222	200600	123079500	4980	4980	4980	4980	0
10	20240222	200500	123079500	4980	4980	4980	4980	0
11	20240222	200400	123079500	4980	4980	4980	4980	0
12	20240222	200300	123079500	4980	4980	4980	4980	0
13	20240222	200200	123079500	4980	4980	4980	4980	0
14	20240222	200100	123079500	4980	4980	4980	4980	0
15	20240222	200000	123079500	4980	4980	4980	4980	0
16	20240222	195900	123079500	4980	4980	4980	4980	0
17	20240222	195800	123079500	4980	4980	4980	4980	0
18	20240222	195700	123079500	4980	4980	4980	4980	0
19	20240222	195600	123079500	4980	4980	4980	4980	0
20	20240222	195500	123079500	4980	4980	4980	4980	0
21	20240222	195400	123079500	4980	4980	4980	4980	0
22	20240222	195300	123079500	4980	4980	4980	4980	0
23	20240222	195200	123079500	4980	4980	4980	4980	0
24	20240222	195100	123079500	4980	4980	4980	4980	0
25	20240222	195000	123079500	4980	4980	4980	4980	0
26	20240222	194900	123079500	4980	4980	4980	4980	0
27	20240222	194800	123079500	4980	4980	4980	4980	0
28	20240222	194700	123079500	4980	4980	4980	4980	0
29	20240222	194600	123079500	4980	4980	4980	4980	0
30	20240222	194500	123079500	4980	4980	4980	4980	0
31	20240222	194400	123079500	4980	4980	4980	4980	0
32	20240222	194300	123079500	4980	4980	4980	4980	1122
33	20240222	194200	123079500	4980	4980	4980	4980	0
34	20240222	194100	123079500	4980	4980	4980	4980	0
35	20240222	194000	123079500	4980	4980	4980	4980	0
36	20240222	193900	123079500	4980	4980	4980	4980	0
37	20240222	193800	123079500	4980	4980	4980	4980	0
38	20240222	193700	123079500	4980	4980	4980	4980	0
39	20240222	193600	123079500	4980	4980	4980	4980	0
40	20240222	193500	123079500	4980	4980	4980	4980	0
41	20240222	193400	123079500	4980	4980	4980	4980	0
42	20240222	193300	123079500	4980	4980	4980	4980	0
43	20240222	193200	123079500	4980	4980	4980	4980	0
44	20240222	193100	123079500	4980	4980	4980	4980	0
45	20240222	193000	123079500	4980	4980	4980	4980	0
46	20240222	192900	123079500	4980	4980	4980	4980	0
47	20240222	192800	123079500	4980	4980	4980	4980	0
48	20240222	192700	123079500	4980	4980	4980	4980	0
49	20240222	192600	123079500	4980	4980	4980	4980	0
50	20240222	192500	123079500	4980	4980	4980	4980	0
51	20240222	192400	123079500	4980	4980	4980	4980	0
52	20240222	192300	123079500	4980	4980	4980	4980	0
53	20240222	192200	123079500	4980	4980	4980	4980	0
54	20240222	192100	123079500	4980	4980	4980	4980	0
55	20240222	192000	123079500	4980	4980	4980	4980	0
56	20240222	191900	123079500	4980	4980	4980	4980	0
57	20240222	191800	123079500	4980	4980	4980	4980	0
58	20240222	191700	123079500	4980	4980	4980	4980	0
59	20240222	191600	123079500	4980	4980	4980	4980	0
60	20240222	191500	123079500	4980	4980	4980	4980	0
61	20240222	191400	123079500	4980	4980	4980	4980	0
62	20240222	191300	123079500	4980	4980	4980	4980	1122
63	20240222	191200	123079500	4980	4980	4980	4980	0
64	20240222	191100	123079500	4980	4980	4980	4980	0
65	20240222	191000	123079500	4980	4980	4980	4980	0
66	20240222	190900	123079500	4980	4980	4980	4980	0
67	20240222	190800	123079500	4980	4980	4980	4980	0
68	20240222	190700	123079500	4980	4980	4980	4980	0
69	20240222	190600	123079500	4980	4980	4980	4980	0
70	20240222	190500	123079500	4980	4980	4980	4980	0
71	20240222	190400	123079500	4980	4980	4980	4980	0
72	20240222	190300	123079500	4980	4980	4980	4980	0
73	20240222	190200	123079500	4980	4980	4980	4980	0
74	20240222	190100	123079500	4980	4980	4980	4980	0
75	20240222	190000	123079500	4980	4980	4980	4980	0
76	20240222	185900	123079500	4980	4980	4980	4980	0
77	20240222	185800	123079500	4980	4980	4980	4980	0
78	20240222	185700	123079500	4980	4980	4980	4980	0
79	20240222	185600	123079500	4980	4980	4980	4980	0
80	20240222	185500	123079500	4980	4980	4980	4980	0
81	20240222	185400	123079500	4980	4980	4980	4980	0
82	20240222	185300	123079500	4980	4980	4980	4980	0
83	20240222	185200	123079500	4980	4980	4980	4980	0
84	20240222	185100	123079500	4980	4980	4980	4980	0
85	20240222	185000	123079500	4980	4980	4980	4980	0
86	20240222	184900	123079500	4980	4980	4980	4980	0
87	20240222	184800	123079500	4980	4980	4980	4980	0
88	20240222	184700	123079500	4980	4980	4980	4980	0
89	20240222	184600	123079500	4980	4980	4980	4980	0
90	20240222	184500	123079500	4980	4980	4980	4980	0
91	20240222	184400	123079500	4980	4980	4980	4980	0
92	20240222	184300	123079500	4980	4980	4980	4980	1122
93	20240222	184200	123079500	4980	4980	4980	4980	0
94	20240222	184100	123079500	4980	4980	4980	4980	0
95	20240222	184000	123079500	4980	4980	4980	4980	0
96	20240222	183900	123079500	4980	4980	4980	4980	0
97	20240222	183800	123079500	4980	4980	4980	4980	0
98	20240222	183700	123079500	4980	4980	4980	4980	0
99	20240222	183600	123079500	4980	4980	4980	4980	0
100	20240222	183500	123079500	4980	4980	4980	4980	0
101	20240222	183400	123079500	4980	4980	4980	4980	0
102	20240222	183300	123079500	4980	4980	4980	4980	0
103	20240222	183200	123079500	4980	4980	4980	4980	0
104	20240222	183100	123079500	4980	4980	4980	4980	0
105	20240222	183000	123079500	4980	4980	4980	4980	0
106	20240222	182900	123079500	4980	4980	4980	4980	0
107	20240222	182800	123079500	4980	4980	4980	4980	0
108	20240222	182700	123079500	4980	4980	4980	4980	0
109	20240222	182600	123079500	4980	4980	4980	4980	0
110	20240222	182500	123079500	4980	4980	4980	4980	0
111	20240222	182400	123079500	4980	4980	4980	4980	0
112	20240222	182300	123079500	4980	4980	4980	4980	0
113	20240222	182200	123079500	4980	4980	4980	4980	0
114	20240222	182100	123079500	4980	4980	4980	4980	0
115	20240222	182000	123079500	4980	4980	4980	4980	0
116	20240222	181900	123079500	4980	4980	4980	4980	0
117	20240222	181800	123079500	4980	4980	4980	4980	0
118	20240222	181700	123079500	4980	4980	4980	4980	0
119	20240222	181600	123079500	4980	4980	4980	4980	0
120	20240222	181500	123079500	4980	4980	4980	4980	0
121	20240222	181400	123079500	4980	4980	4980	4980	0
122	20240222	181300	123079500	4980	4980	4980	4980	1122
123	20240222	181200	123079500	4980	4980	4980	4980	0
124	20240222	181100	123079500	4980	4980	4980	4980	0
125	20240222	181000	123079500	4980	4980	4980	4980	0
126	20240222	180900	123079500	4980	4980	4980	4980	0
127	20240222	180800	123079500	4980	4980	4980	4980	0
128	20240222	180700	123079500	4980	4980	4980	4980	0
129	20240222	180600	123079500	4980	4980	4980	4980	0
130	20240222	180500	123079500	4980	4980	4980	4980	0
131	20240222	180400	123079500	4980	4980	4980	4980	0
132	20240222	180300	123079500	4980	4980	4980	4980	0
133	20240222	180200	123079500	4980	4980	4980	4980	0
134	20240222	180100	123079500	4980	4980	4980	4980	0
135	20240222	180000	123079500	4980	4980	4980	4980	0
136	20240222	175900	123079500	4980	4980	4980	4980	0
137	20240222	175800	123079500	4980	4980	4980	4980	0
138	20240222	175700	123079500	4980	4980	4980	4980	0
139	20240222	175600	123079500	4980	4980	4980	4980	0
140	20240222	175500	123079500	4980	4980	4980	4980	0
141	20240222	175400	123079500	4980	4980	4980	4980	0
142	20240222	175300	123079500	4980	4980	4980	4980	0
143	20240222	175200	123079500	4980	4980	4980	4980	0
144	20240222	175100	123079500	4980	4980	4980	4980	0
145	20240222	175000	123079500	4980	4980	4980	4980	0
146	20240222	174900	123079500	4980	4980	4980	4980	0
147	20240222	174800	123079500	4980	4980	4980	4980	0
148	20240222	174700	123079500	4980	4980	4980	4980	0
149	20240222	174600	123079500	4980	4980	4980	4980	0
150	20240222	174500	123079500	4980	4980	4980	4980	0
151	20240222	174400	123079500	4980	4980	4980	4980	0
152	20240222	174300	123079500	4980	4980	4980	4980	1122
153	20240222	174200	123079500	4980	4980	4980	4980	0
154	20240222	174100	123079500	4980	4980	4980	4980	0
155	20240222	174000	123079500	4980	4980	4980	4980	0
156	20240222	173900	123079500	4980	4980	4980	4980	0
157	20240222	173800	123079500	4980	4980	4980	4980	0
158	20240222	173700	123079500	4980	4980	4980	4980	0
159	20240222	173600	123079500	4980	4980	4980	4980	0
160	20240222	173500	123079500	4980	4980	4980	4980	0
161	20240222	173400	123079500	4980	4980	4980	4980	0
162	20240222	173300	123079500	4980	4980	4980	4980	0
163	20240222	173200	123079500	4980	4980	4980	4980	0
164	20240222	173100	123079500	4980	4980	4980	4980	0
165	20240222	173000	123079500	4980	4980	4980	4980	0
166	20240222	172900	123079500	4980	4980	4980	4980	0
167	20240222	172800	123079500	4980	4980	4980	4980	0
168	20240222	172700	123079500	4980	4980	4980	4980	0
169	20240222	172600	123079500	4980	4980	4980	4980	0
170	20240222	172500	123079500	4980	4980	4980	4980	0
171	20240222	172400	123079500	4980	4980	4980	4980	0
172	20240222	172300	123079500	4980	4980	4980	4980	0
173	20240222	172200	123079500	4980	4980	4980	4980	0
174	20240222	172100	123079500	4980	4980	4980	4980	0
175	20240222	172000	123079500	4980	4980	4980	4980	0
176	20240222	171900	123079500	4980	4980	4980	4980	0
177	20240222	171800	123079500	4980	4980	4980	4980	0
178	20240222	171700	123079500	4980	4980	4980	4980	0
179	20240222	171600	123079500	4980	4980	4980	4980	0
180	20240222	171500	123079500	4980	4980	4980	4980	0
181	20240222	171400	123079500	4980	4980	4980	4980	0
182	20240222	171300	123079500	4980	4980	4980	4980	1122
183	20240222	171200	123079500	4980	4980	4980	4980	0
184	20240222	171100	123079500	4980	4980	4980	4980	0
185	20240222	171000	123079500	4980	4980	4980	4980	0
186	20240222	170900	123079500	4980	4980	4980	4980	0
187	20240222	170800	123079500	4980	4980	4980	4980	0
188	20240222	170700	123079500	4980	4980	4980	4980	0
189	20240222	170600	123079500	4980	4980	4980	4980	0
190	20240222	170500	123079500	4980	4980	4980	4980	0
191	20240222	170400	123079500	4980	4980	4980	4980	0
192	20240222	170300	123079500	4980	4980	4980	4980	0
193	20240222	170200	123079500	4980	4980	4980	4980	0
194	20240222	170100	123079500	4980	4980	4980	4980	0
195	20240222	170000	123079500	4980	4980	4980	4980	0
196	20240222	165900	123079500	4980	4980	4980	4980	0
197	20240222	165800	123079500	4980	4980	4980	4980	0
198	20240222	165700	123079500	4980	4980	4980	4980	0
199	20240222	165600	123079500	4980	4980	4980	4980	0
200	20240222	165500	123079500	4980	4980	4980	4980	0
201	20240222	165400	123079500	4980	4980	4980	4980	0
202	20240222	165300	123079500	4980	4980	4980	4980	0
203	20240222	165200	123079500	4980	4980	4980	4980	0
204	20240222	165100	123079500	4980	4980	4980	4980	0
205	20240222	165000	123079500	4980	4980	4980	4980	0
206	20240222	164900	123079500	4980	4980	4980	4980	0
207	20240222	164800	123079500	4980	4980	4980	4980	0
208	20240222	164700	123079500	4980	4980	4980	4980	0
209	20240222	164600	123079500	4980	4980	4980	4980	0
210	20240222	164500	123079500	4980	4980	4980	4980	0
211	20240222	164400	123079500	4980	4980	4980	4980	0
212	20240222	164300	123079500	4980	4980	4980	4980	1122
213	20240222	164200	123079500	4980	4980	4980	4980	0
214	20240222	164100	123079500	4980	4980	4980	4980	0
215	20240222	164000	123079500	4980	4980	4980	4980	0
216	20240222	163900	123079500	4980	4980	4980	4980	0
217	20240222	163800	123079500	4980	4980	4980	4980	0
218	20240222	163700	123079500	4980	4980	4980	4980	0
219	20240222	163600	123079500	4980	4980	4980	4980	0
220	20240222	163500	123079500	4980	4980	4980	4980	0
221	20240222	163400	123079500	4980	4980	4980	4980	0
222	20240222	163300	123079500	4980	4980	4980	4980	0
223	20240222	163200	123079500	4980	4980	4980	4980	0
224	20240222	163100	123079500	4980	4980	4980	4980	0
225	20240222	163000	123079500	4980	4980	4980	4980	0
226	20240222	162900	123079500	4980	4980	4980	4980	0
227	20240222	162800	123079500	4980	4980	4980	4980	0
228	20240222	162700	123079500	4980	4980	4980	4980	0
229	20240222	162600	123079500	4980	4980	4980	4980	0
230	20240222	162500	123079500	4980	4980	4980	4980	0
231	20240222	162400	123079500	4980	4980	4980	4980	0
232	20240222	162300	123079500	4980	4980	4980	4980	0
233	20240222	162200	123079500	4980	4980	4980	4980	0
234	20240222	162100	123079500	4980	4980	4980	4980	0
235	20240222	162000	123079500	4980	4980	4980	4980	0
236	20240222	161900	123079500	4980	4980	4980	4980	0
237	20240222	161800	123079500	4980	4980	4980	4980	0
238	20240222	161700	123079500	4980	4980	4980	4980	0
239	20240222	161600	123079500	4980	4980	4980	4980	0
240	20240222	161500	123079500	4980	4980	4980	4980	0
241	20240222	161400	123079500	4980	4980	4980	4980	0
242	20240222	161300	123079500	4980	4980	4980	4980	1122
243	20240222	161200	123079500	4980	4980	4980	4980	0
244	20240222	161100	123079500	4980	4980	4980	4980	0
245	20240222	161000	123079500	4980	4980	4980	4980	0
246	20240222	160900	123079500	4980	4980	4980	4980	0
247	20240222	160800	123079500	4980	4980	4980	4980	0
248	20240222	160700	123079500	4980	4980	4980	4980	0
249	20240222	160600	123079500	4980	4980	4980	4980	0
250	20240222	160500	123079500	4980	4980	4980	4980	0
251	20240222	160400	123079500	4980	4980	4980	4980	0
252	20240222	160300	123079500	4980	4980	4980	4980	0
253	20240222	160200	123079500	4980	4980	4980	4980	0
254	20240222	160100	123079500	4980	4980	4980	4980	0
255	20240222	160000	123079500	4980	4980	4980	4980	0
256	20240222	155900	123079500	4980	4980	4980	4980	0
257	20240222	155800	123079500	4980	4980	4980	4980	0
258	20240222	155700	123079500	4980	4980	4980	4980	0
259	20240222	155600	123079500	4980	4980	4980	4980	0
260	20240222	155500	123079500	4980	4980	4980	4980	0
261	20240222	155400	123079500	4980	4980	4980	4980	0
262	20240222	155300	123079500	4980	4980	4980	4980	0
263	20240222	155200	123079500	4980	4980	4980	4980	0
264	20240222	155100	123079500	4980	4980	4980	4980	0
265	20240222	155000	123079500	4980	4980	4980	4980	0
266	20240222	154900	123079500	4980	4980	4980	4980	0
267	20240222	154800	123079500	4980	4980	4980	4980	0
268	20240222	154700	123079500	4980	4980	4980	4980	0
269	20240222	154600	123079500	4980	4980	4980	4980	0
270	20240222	154500	123079500	4980	4980	4980	4980	0
271	20240222	154400	123079500	4980	4980	4980	4980	0
272	20240222	154300	123079500	4980	4980	4980	4980	1122
273	20240222	154200	123079500	4980	4980	4980	4980	0
274	20240222	154100	123079500	4980	4980	4980	4980	0
275	20240222	154000	123079500	4980	4980	4980	4980	0
276	20240222	153900	123079500	4980	4980	4980	4980	0
277	20240222	153800	123079500	4980	4980	4980	4980	0
278	20240222	153700	123079500	4980	4980	4980	4980	0
279	20240222	153600	123079500	4980	4980	4980	4980	0
280	20240222	153500	123079500	4980	4980	4980	4980	0
281	20240222	153400	123079500	4980	4980	4980	4980	0
282	20240222	153300	123079500	4980	4980	4980	4980	0
283	20240222	153200	123079500	4980	4980	4980	4980	0
284	20240222	153100	123079500	4980	4980	4980	4980	0
285	20240222	153000	123079500	4980	4980	4980	4980	1122
286	20240222	152900	117491940	4985	4985	4985	4985	0
287	20240222	152800	117491940	4985	4985	4985	4985	0
288	20240222	152700	117491940	4985	4985	4985	4985	0
289	20240222	152600	117491940	4985	4985	4985	4985	0
290	20240222	152500	117491940	4985	4985	4985	4985	0
291	20240222	152400	117491940	4985	4985	4985	4985	0
292	20240222	152300	117491940	4985	4985	4985	4985	0
293	20240222	152200	117491940	4985	4985	4985	4985	0
294	20240222	152100	117491940	4985	4985	4985	4985	0
295	20240222	152000	117491940	4985	4985	4985	4985	0
296	20240222	151900	117491940	4985	4985	4985	4985	8
297	20240222	151800	117452060	4985	4985	4985	4985	20
298	20240222	151700	117352360	4985	4985	4985	4985	9
299	20240222	151600	117307495	4985	4985	4985	4985	3
300	20240222	151500	117292540	4985	4985	4985	4975	23
301	20240222	151400	117177925	4985	4985	4985	4985	23
302	20240222	151300	117063270	4985	4985	4985	4970	317
303	20240222	151200	115484045	4985	4985	4985	4985	0
304	20240222	151100	115484045	4985	4980	4985	4980	11
305	20240222	151000	115429260	4985	4985	4985	4985	0
306	20240222	150900	115429260	4985	4985	4985	4985	0
307	20240222	150800	115429260	4985	4985	4985	4985	1
308	20240222	150700	115424275	4965	4965	4965	4965	100
309	20240222	150600	114927775	4990	4980	4990	4980	200
310	20240222	150500	113931515	4980	4980	4980	4980	0
311	20240222	150400	113931515	4980	4980	4980	4980	0
312	20240222	150300	113931515	4980	4980	4980	4980	0
313	20240222	150200	113931515	4980	4980	4980	4980	50
314	20240222	150100	113682515	4980	4975	4980	4975	6
315	20240222	150000	113652660	4980	4980	4980	4980	0
316	20240222	145900	113652660	4980	4980	4980	4980	5
317	20240222	145800	113627760	4980	4980	4980	4980	55
318	20240222	145700	113353860	4980	4980	4980	4980	0
319	20240222	145600	113353860	4980	4980	4980	4980	0
320	20240222	145500	113353860	4980	4980	4980	4980	0
321	20240222	145400	113353860	4980	4980	4980	4980	0
322	20240222	145300	113353860	4980	4980	4980	4980	0
323	20240222	145200	113353860	4980	4980	4980	4980	0
324	20240222	145100	113353860	4980	4980	4980	4980	0
325	20240222	145000	113353860	4980	4980	4980	4980	0
326	20240222	144900	113353860	4980	4980	4980	4980	0
327	20240222	144800	113353860	4980	4980	4980	4980	1
328	20240222	144700	113348880	4980	4980	4980	4980	0
329	20240222	144600	113348880	4980	4965	4980	4965	23
330	20240222	144500	113234660	4970	4970	4970	4970	10
331	20240222	144400	113184960	4990	4975	4990	4975	10
332	20240222	144300	113135115	4950	4950	4950	4950	0
333	20240222	144200	113135115	4950	4950	4950	4950	0
334	20240222	144100	113135115	4950	4960	4960	4950	2266
335	20240222	144000	101910280	4990	4960	4990	4960	131
336	20240222	143900	101260490	4990	4965	4990	4965	31
337	20240222	143800	101106550	4965	4995	4995	4960	5082
338	20240222	143700	75865815	5020	5020	5020	5020	0
339	20240222	143600	75865815	5020	5020	5020	5020	0
340	20240222	143500	75865815	5020	5020	5020	5020	0
341	20240222	143400	75865815	5020	5020	5020	5020	0
342	20240222	143300	75865815	5020	5020	5020	5020	0
343	20240222	143200	75865815	5020	5020	5020	5020	10
344	20240222	143100	75815615	5020	5020	5020	5020	0
345	20240222	143000	75815615	5020	5020	5020	5020	0
346	20240222	142900	75815615	5020	5020	5020	5020	0
347	20240222	142800	75815615	5020	5020	5020	5020	0
348	20240222	142700	75815615	5020	5020	5020	5020	0
349	20240222	142600	75815615	5020	5020	5020	5020	0
350	20240222	142500	75815615	5020	5020	5020	5020	10
351	20240222	142400	75765415	5020	5020	5020	5020	0
352	20240222	142300	75765415	5020	5020	5020	5020	0
353	20240222	142200	75765415	5020	5020	5020	5020	0
354	20240222	142100	75765415	5020	5020	5020	5020	0
355	20240222	142000	75765415	5020	5020	5020	5020	0
356	20240222	141900	75765415	5020	5020	5020	5020	0
357	20240222	141800	75765415	5020	5020	5020	5020	0
358	20240222	141700	75765415	5020	5020	5020	5020	0
359	20240222	141600	75765415	5020	5020	5020	5020	2
360	20240222	141500	75755375	5010	5010	5010	5010	0
361	20240222	141400	75755375	5010	5010	5010	5010	0
362	20240222	141300	75755375	5010	5030	5030	5010	6
363	20240222	141200	75725255	5040	5040	5040	5040	1
364	20240222	141100	75720215	5010	5010	5010	5010	0
365	20240222	141000	75720215	5010	5010	5010	5010	1
366	20240222	140900	75715205	5020	5030	5030	5020	2
367	20240222	140800	75705155	5050	5030	5050	5030	30
368	20240222	140700	75554035	5040	5000	5040	5000	1050
369	20240222	140600	70292275	5000	4995	5000	4970	1001
370	20240222	140500	65311940	4995	4995	4995	4995	10
371	20240222	140400	65261990	5000	5000	5000	5000	300
372	20240222	140300	63761990	5000	5000	5000	5000	0
373	20240222	140200	63761990	5000	4995	5000	4995	200
374	20240222	140100	62762725	4995	4980	4995	4970	915
375	20240222	140000	58209000	4985	4985	4985	4985	210
376	20240222	135900	57162150	4990	4990	4990	4990	1
377	20240222	135800	57157160	4990	4990	4990	4990	0
378	20240222	135700	57157160	4990	4990	4990	4990	5
379	20240222	135600	57132210	4990	4990	4990	4990	17
380	20240222	135500	57047380	5000	5000	5000	5000	0
381	20240222	135400	57047380	5000	5000	5000	5000	0
382	20240222	135300	57047380	5000	5000	5000	5000	0
383	20240222	135200	57047380	5000	5000	5000	5000	0
384	20240222	135100	57047380	5000	5000	5000	5000	0
385	20240222	135000	57047380	5000	5000	5000	5000	0
386	20240222	134900	57047380	5000	5000	5000	5000	0
387	20240222	134800	57047380	5000	5000	5000	5000	0
388	20240222	134700	57047380	5000	5000	5000	5000	0
389	20240222	134600	57047380	5000	5000	5000	5000	0
390	20240222	134500	57047380	5000	5000	5000	5000	2
391	20240222	134400	57037380	5000	5000	5000	5000	0
392	20240222	134300	57037380	5000	5000	5000	5000	0
393	20240222	134200	57037380	5000	5000	5000	5000	0
394	20240222	134100	57037380	5000	5000	5000	5000	0
395	20240222	134000	57037380	5000	5000	5000	5000	0
396	20240222	133900	57037380	5000	5000	5000	5000	0
397	20240222	133800	57037380	5000	5000	5000	5000	0
398	20240222	133700	57037380	5000	5000	5000	5000	0
399	20240222	133600	57037380	5000	5000	5000	5000	0
400	20240222	133500	57037380	5000	5000	5000	5000	0
401	20240222	133400	57037380	5000	5000	5000	5000	0
402	20240222	133300	57037380	5000	5000	5000	5000	0
403	20240222	133200	57037380	5000	5000	5000	5000	0
404	20240222	133100	57037380	5000	4985	5000	4985	39
405	20240222	133000	56842710	4980	4980	4980	4980	10
406	20240222	132900	56792910	4980	4985	4985	4980	140
407	20240222	132800	56095325	5000	5000	5000	5000	0
408	20240222	132700	56095325	5000	5000	5000	5000	0
409	20240222	132600	56095325	5000	5000	5000	5000	0
410	20240222	132500	56095325	5000	5000	5000	5000	1
411	20240222	132400	56090325	5000	5000	5000	5000	0
412	20240222	132300	56090325	5000	5000	5000	5000	0
413	20240222	132200	56090325	5000	5000	5000	5000	0
414	20240222	132100	56090325	5000	5000	5000	5000	0
415	20240222	132000	56090325	5000	5000	5000	5000	0
416	20240222	131900	56090325	5000	5000	5000	5000	0
417	20240222	131800	56090325	5000	5000	5000	5000	0
418	20240222	131700	56090325	5000	5000	5000	5000	1
419	20240222	131600	56085325	5000	5000	5000	5000	0
420	20240222	131500	56085325	5000	5000	5000	5000	0
421	20240222	131400	56085325	5000	5000	5000	5000	0
422	20240222	131300	56085325	5000	5000	5000	5000	0
423	20240222	131200	56085325	5000	5000	5000	5000	14
424	20240222	131100	56015325	5000	5000	5000	5000	0
425	20240222	131000	56015325	5000	5000	5000	5000	0
426	20240222	130900	56015325	5000	5000	5000	5000	0
427	20240222	130800	56015325	5000	5000	5000	4980	204
428	20240222	130700	54999325	4980	4980	4980	4980	0
429	20240222	130600	54999325	4980	4985	4985	4980	500
430	20240222	130500	52508745	5000	5000	5000	5000	0
431	20240222	130400	52508745	5000	5000	5000	5000	0
432	20240222	130300	52508745	5000	5000	5000	5000	0
433	20240222	130200	52508745	5000	5000	5000	5000	0
434	20240222	130100	52508745	5000	4985	5000	4985	2
435	20240222	130000	52498760	5000	5000	5000	5000	0
436	20240222	125900	52498760	5000	5000	5000	5000	0
437	20240222	125800	52498760	5000	4990	5000	4990	31
438	20240222	125700	52343910	4990	4990	4990	4990	0
439	20240222	125600	52343910	4990	4990	4990	4990	0
440	20240222	125500	52343910	4990	4990	4990	4990	10
441	20240222	125400	52294010	4985	4985	4985	4985	10
442	20240222	125300	52244160	5020	5020	5020	5020	0
443	20240222	125200	52244160	5020	5020	5020	5020	0
444	20240222	125100	52244160	5020	5020	5020	5020	0
445	20240222	125000	52244160	5020	5020	5020	5020	0
446	20240222	124900	52244160	5020	5020	5020	5020	0
447	20240222	124800	52244160	5020	5020	5020	5020	1
448	20240222	124700	52239140	4985	5000	5000	4980	650
449	20240222	124600	48998380	5010	5010	5010	5010	0
450	20240222	124500	48998380	5010	5010	5010	5010	0
451	20240222	124400	48998380	5010	5010	5010	5010	0
452	20240222	124300	48998380	5010	5010	5010	5010	0
453	20240222	124200	48998380	5010	5010	5010	5010	0
454	20240222	124100	48998380	5010	5010	5010	5010	0
455	20240222	124000	48998380	5010	5010	5010	5010	77
456	20240222	123900	48612610	5000	5000	5000	5000	2
457	20240222	123800	48602610	5000	5000	5000	5000	21
458	20240222	123700	48497610	4990	4990	4990	4990	38
459	20240222	123600	48307990	4990	4995	4995	4990	550
460	20240222	123500	45563240	4995	5000	5000	4995	877
461	20240222	123400	41180710	5030	5010	5030	5010	21
462	20240222	123300	41075380	5000	5020	5020	5000	96
463	20240222	123200	40594560	5030	5030	5030	5030	0
464	20240222	123100	40594560	5030	5030	5030	5030	0
465	20240222	123000	40594560	5030	5030	5030	5030	0
466	20240222	122900	40594560	5030	5030	5030	5030	0
467	20240222	122800	40594560	5030	5030	5030	5030	0
468	20240222	122700	40594560	5030	5030	5030	5030	0
469	20240222	122600	40594560	5030	5030	5030	5030	0
470	20240222	122500	40594560	5030	5030	5030	5030	0
471	20240222	122400	40594560	5030	5030	5030	5030	0
472	20240222	122300	40594560	5030	5030	5030	5030	0
473	20240222	122200	40594560	5030	5030	5030	5030	0
474	20240222	122100	40594560	5030	5030	5030	5030	0
475	20240222	122000	40594560	5030	5030	5030	5030	0
476	20240222	121900	40594560	5030	5030	5030	5030	0
477	20240222	121800	40594560	5030	5030	5030	5030	0
478	20240222	121700	40594560	5030	5030	5030	5030	90
479	20240222	121600	40141860	5030	5030	5030	5030	10
480	20240222	121500	40091560	5030	5030	5030	5030	0
481	20240222	121400	40091560	5030	5030	5030	5030	0
482	20240222	121300	40091560	5030	5030	5030	5030	0
483	20240222	121200	40091560	5030	5030	5030	5030	0
484	20240222	121100	40091560	5030	5030	5030	5030	0
485	20240222	121000	40091560	5030	5030	5030	5030	0
486	20240222	120900	40091560	5030	5030	5030	5030	0
487	20240222	120800	40091560	5030	5030	5030	5030	0
488	20240222	120700	40091560	5030	5030	5030	5030	0
489	20240222	120600	40091560	5030	5030	5030	5030	0
490	20240222	120500	40091560	5030	5030	5030	5030	0
491	20240222	120400	40091560	5030	5030	5030	5030	0
492	20240222	120300	40091560	5030	5030	5030	5030	80
493	20240222	120200	39689160	5030	5030	5030	5030	41
494	20240222	120100	39482930	5030	5030	5030	5030	0
495	20240222	120000	39482930	5030	5030	5030	5030	1
496	20240222	115900	39477900	5030	5030	5030	5030	0
497	20240222	115800	39477900	5030	5030	5030	5030	1
498	20240222	115700	39472870	5030	5030	5030	5030	0
499	20240222	115600	39472870	5030	5030	5030	5030	0
500	20240222	115500	39472870	5030	5030	5030	5030	0
501	20240222	115400	39472870	5030	5030	5030	5030	0
502	20240222	115300	39472870	5030	5030	5030	5030	0
503	20240222	115200	39472870	5030	5030	5030	5030	0
504	20240222	115100	39472870	5030	5030	5030	5030	0
505	20240222	115000	39472870	5030	5030	5030	5030	0
506	20240222	114900	39472870	5030	5030	5030	5030	0
507	20240222	114800	39472870	5030	5030	5030	5030	0
508	20240222	114700	39472870	5030	5030	5030	5030	0
509	20240222	114600	39472870	5030	5030	5030	5030	0
510	20240222	114500	39472870	5030	5030	5030	5030	0
511	20240222	114400	39472870	5030	5030	5030	5030	0
512	20240222	114300	39472870	5030	5030	5030	5030	0
513	20240222	114200	39472870	5030	5030	5030	5030	0
514	20240222	114100	39472870	5030	5030	5030	5030	0
515	20240222	114000	39472870	5030	5030	5030	5030	0
516	20240222	113900	39472870	5030	5030	5030	5030	0
517	20240222	113800	39472870	5030	5030	5030	5030	0
518	20240222	113700	39472870	5030	5030	5030	5030	0
519	20240222	113600	39472870	5030	5030	5030	5030	0
520	20240222	113500	39472870	5030	5030	5030	5030	0
521	20240222	113400	39472870	5030	5030	5030	5030	0
522	20240222	113300	39472870	5030	5030	5030	5030	15
523	20240222	113200	39397420	5030	5030	5030	5030	0
524	20240222	113100	39397420	5030	5030	5030	5030	0
525	20240222	113000	39397420	5030	5030	5030	5030	0
526	20240222	112900	39397420	5030	5030	5030	5030	0
527	20240222	112800	39397420	5030	5030	5030	5030	0
528	20240222	112700	39397420	5030	5030	5030	5030	0
529	20240222	112600	39397420	5030	5030	5030	5030	0
530	20240222	112500	39397420	5030	5030	5030	5030	0
531	20240222	112400	39397420	5030	5030	5030	5030	0
532	20240222	112300	39397420	5030	5030	5030	5030	0
533	20240222	112200	39397420	5030	5030	5030	5030	0
534	20240222	112100	39397420	5030	5030	5030	5030	0
535	20240222	112000	39397420	5030	5030	5030	5030	0
536	20240222	111900	39397420	5030	5030	5030	5030	0
537	20240222	111800	39397420	5030	5020	5030	5020	7
538	20240222	111700	39362270	5040	5040	5040	5040	0
539	20240222	111600	39362270	5040	5040	5040	5040	0
540	20240222	111500	39362270	5040	5040	5040	5040	0
541	20240222	111400	39362270	5040	5040	5040	5040	0
542	20240222	111300	39362270	5040	5040	5040	5040	0
543	20240222	111200	39362270	5040	5040	5040	5040	0
544	20240222	111100	39362270	5040	5010	5040	4995	409
545	20240222	111000	37317295	5050	5050	5050	5050	0
546	20240222	110900	37317295	5050	5050	5050	5050	0
547	20240222	110800	37317295	5050	5050	5050	5050	0
548	20240222	110700	37317295	5050	5050	5050	5050	20
549	20240222	110600	37216295	5050	5050	5050	5050	0
550	20240222	110500	37216295	5050	5050	5050	5050	0
551	20240222	110400	37216295	5050	5050	5050	5050	5
552	20240222	110300	37191045	5050	5050	5050	5050	100
553	20240222	110200	36686045	5050	5050	5050	5050	1
554	20240222	110100	36680995	5040	5040	5040	5040	0
555	20240222	110000	36680995	5040	5040	5040	5040	152
556	20240222	105900	35914915	5050	5050	5050	5050	0
557	20240222	105800	35914915	5050	5050	5050	5050	0
558	20240222	105700	35914915	5050	5050	5050	5050	0
559	20240222	105600	35914915	5050	5050	5050	5050	0
560	20240222	105500	35914915	5050	5050	5050	5050	100
561	20240222	105400	35409915	5050	5050	5050	5050	1523
562	20240222	105300	27718765	5050	5030	5050	5030	1520
563	20240222	105200	20058165	5030	5030	5040	5020	400
564	20240222	105100	18046665	5020	5020	5020	5020	40
565	20240222	105000	17845865	5020	5020	5020	5020	0
566	20240222	104900	17845865	5020	5020	5020	5020	0
567	20240222	104800	17845865	5020	5020	5020	5020	4
568	20240222	104700	17825785	5030	5030	5030	5030	3
569	20240222	104600	17810695	5040	5040	5040	5040	0
570	20240222	104500	17810695	5040	5040	5040	5040	10
571	20240222	104400	17760295	5040	5040	5040	5040	0
572	20240222	104300	17760295	5040	5040	5040	5040	0
573	20240222	104200	17760295	5040	5040	5040	5040	0
574	20240222	104100	17760295	5040	5040	5040	5040	0
575	20240222	104000	17760295	5040	5040	5040	5040	1
576	20240222	103900	17755255	5020	5020	5020	5020	5
577	20240222	103800	17730155	5040	5040	5040	5040	0
578	20240222	103700	17730155	5040	5040	5040	5040	0
579	20240222	103600	17730155	5040	5040	5040	5040	5
580	20240222	103500	17704955	5040	5040	5040	5040	0
581	20240222	103400	17704955	5040	5030	5040	5030	6
582	20240222	103300	17674765	5040	5040	5040	5040	5
583	20240222	103200	17649565	5040	5040	5040	5040	0
584	20240222	103100	17649565	5040	5040	5040	5040	0
585	20240222	103000	17649565	5040	5040	5040	5040	0
586	20240222	102900	17649565	5040	5040	5040	5040	0
587	20240222	102800	17649565	5040	5040	5040	5040	0
588	20240222	102700	17649565	5040	5040	5040	5040	1
589	20240222	102600	17644525	5040	5040	5040	5040	0
590	20240222	102500	17644525	5040	5040	5040	5040	0
591	20240222	102400	17644525	5040	5040	5040	5040	0
592	20240222	102300	17644525	5040	5040	5040	5040	0
593	20240222	102200	17644525	5040	5040	5040	5040	0
594	20240222	102100	17644525	5040	5040	5040	5040	0
595	20240222	102000	17644525	5040	5040	5040	5040	0
596	20240222	101900	17644525	5040	5040	5040	5040	0
597	20240222	101800	17644525	5040	5040	5040	5040	0
598	20240222	101700	17644525	5040	5040	5040	5040	0
599	20240222	101600	17644525	5040	5040	5040	5040	0
600	20240222	101500	17644525	5040	5040	5040	5040	0
601	20240222	101400	17644525	5040	5040	5040	5040	0
602	20240222	101300	17644525	5040	5040	5040	5040	0
603	20240222	101200	17644525	5040	5040	5040	5040	0
604	20240222	101100	17644525	5040	5040	5040	5040	0
605	20240222	101000	17644525	5040	5040	5040	5040	0
606	20240222	100900	17644525	5040	5040	5040	5040	0
607	20240222	100800	17644525	5040	5040	5040	5040	0
608	20240222	100700	17644525	5040	5040	5040	5040	0
609	20240222	100600	17644525	5040	5040	5040	5040	100
610	20240222	100500	17140525	5040	5040	5040	5040	0
611	20240222	100400	17140525	5040	5040	5040	5040	1
612	20240222	100300	17135485	5010	5010	5010	5010	0
613	20240222	100200	17135485	5010	5010	5010	5010	3
614	20240222	100100	17120455	5040	5040	5040	5040	0
615	20240222	100000	17120455	5040	5040	5040	5040	0
616	20240222	095900	17120455	5040	5040	5040	5040	1
617	20240222	095800	17115415	5040	5040	5040	5040	3
618	20240222	095700	17100295	5040	5040	5040	5040	20
619	20240222	095600	16999495	5040	5040	5040	5040	30
620	20240222	095500	16848295	5040	5040	5040	5040	0
621	20240222	095400	16848295	5040	5040	5040	5040	52
622	20240222	095300	16586215	5040	5040	5040	5040	0
623	20240222	095200	16586215	5040	5040	5040	5040	0
624	20240222	095100	16586215	5040	5040	5040	5040	0
625	20240222	095000	16586215	5040	5040	5040	5040	0
626	20240222	094900	16586215	5040	5040	5040	5040	1
627	20240222	094800	16581175	5010	5020	5020	5010	90
628	20240222	094700	16130095	5040	5040	5040	5040	0
629	20240222	094600	16130095	5040	5040	5040	5040	0
630	20240222	094500	16130095	5040	5040	5040	5040	0
631	20240222	094400	16130095	5040	5040	5040	5040	0
632	20240222	094300	16130095	5040	5040	5040	5040	1
633	20240222	094200	16125055	5040	5040	5040	5040	0
634	20240222	094100	16125055	5040	5040	5040	5040	0
635	20240222	094000	16125055	5040	5040	5040	5040	0
636	20240222	093900	16125055	5040	5040	5040	5040	1
637	20240222	093800	16120015	5060	5060	5060	5060	0
638	20240222	093700	16120015	5060	5060	5060	5060	0
639	20240222	093600	16120015	5060	5060	5060	5060	0
640	20240222	093500	16120015	5060	5020	5060	5020	259
641	20240222	093400	14817145	5020	4995	5020	4995	351
642	20240222	093300	13063875	5030	5030	5030	5030	0
643	20240222	093200	13063875	5030	5030	5030	5030	0
644	20240222	093100	13063875	5030	5010	5030	5010	131
645	20240222	093000	12407545	5000	5000	5000	5000	49
646	20240222	092900	12162545	5010	5010	5010	5010	10
647	20240222	092800	12112445	5040	5040	5040	5040	0
648	20240222	092700	12112445	5040	5040	5040	5040	0
649	20240222	092600	12112445	5040	5040	5040	5040	0
650	20240222	092500	12112445	5040	5040	5040	5040	0
651	20240222	092400	12112445	5040	5040	5040	5040	0
652	20240222	092300	12112445	5040	5040	5040	5040	0
653	20240222	092200	12112445	5040	5040	5040	5040	0
654	20240222	092100	12112445	5040	5040	5040	5040	0
655	20240222	092000	12112445	5040	5040	5040	5040	0
656	20240222	091900	12112445	5040	5040	5040	5040	20
657	20240222	091800	12011645	5050	5050	5050	5050	0
658	20240222	091700	12011645	5050	5050	5050	5050	0
659	20240222	091600	12011645	5050	5050	5050	5050	0
660	20240222	091500	12011645	5050	5050	5050	5050	0
661	20240222	091400	12011645	5050	5050	5050	5050	0
662	20240222	091300	12011645	5050	5050	5050	5050	0
663	20240222	091200	12011645	5050	5010	5050	5010	150
664	20240222	091100	11259315	5010	4995	5010	4995	79
665	20240222	091000	10864695	4995	4990	4995	4990	554
666	20240222	090900	8099965	4995	4995	4995	4995	9
667	20240222	090800	8055010	4995	5020	5020	4995	1012
668	20240222	090700	2995480	5000	5030	5030	5000	42
669	20240222	090600	2785450	5000	5010	5010	5000	413
670	20240222	090500	718620	5020	5020	5020	5020	101
671	20240222	090400	211600	5030	5030	5030	5030	24
672	20240222	090300	90880	5030	5030	5030	5030	0
673	20240222	090200	90880	5030	5030	5030	5030	0
674	20240222	090100	90880	5030	5080	5080	5030	3
675	20240222	090000	75730	5040	5040	5090	5040	15