KissMeData/109740/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	200200	141233800	4990	4990	4990	4990	44
3	20240221	200100	141233800	4990	4990	4990	4990	0
4	20240221	200000	141233800	4990	4990	4990	4990	0
5	20240221	195900	141233800	4990	4990	4990	4990	0
6	20240221	195800	141233800	4990	4990	4990	4990	0
7	20240221	195700	141233800	4990	4990	4990	4990	0
8	20240221	195600	141233800	4990	4990	4990	4990	0
9	20240221	195500	141233800	4990	4990	4990	4990	0
10	20240221	195400	141233800	4990	4990	4990	4990	0
11	20240221	195300	141233800	4990	4990	4990	4990	0
12	20240221	195200	141233800	4990	4990	4990	4990	0
13	20240221	195100	141233800	4990	4990	4990	4990	0
14	20240221	195000	141233800	4990	4990	4990	4990	0
15	20240221	194900	141233800	4990	4990	4990	4990	0
16	20240221	194800	141233800	4990	4990	4990	4990	0
17	20240221	194700	141233800	4990	4990	4990	4990	0
18	20240221	194600	141233800	4990	4990	4990	4990	0
19	20240221	194500	141233800	4990	4990	4990	4990	0
20	20240221	194400	141233800	4990	4990	4990	4990	0
21	20240221	194300	141233800	4990	4990	4990	4990	0
22	20240221	194200	141233800	4990	4990	4990	4990	0
23	20240221	194100	141233800	4990	4990	4990	4990	0
24	20240221	194000	141233800	4990	4990	4990	4990	0
25	20240221	193900	141233800	4990	4990	4990	4990	0
26	20240221	193800	141233800	4990	4990	4990	4990	0
27	20240221	193700	141233800	4990	4990	4990	4990	0
28	20240221	193600	141233800	4990	4990	4990	4990	0
29	20240221	193500	141233800	4990	4990	4990	4990	0
30	20240221	193400	141233800	4990	4990	4990	4990	0
31	20240221	193300	141233800	4990	4990	4990	4990	0
32	20240221	193200	141233800	4990	4990	4990	4990	44
33	20240221	193100	141233800	4990	4990	4990	4990	0
34	20240221	193000	141233800	4990	4990	4990	4990	0
35	20240221	192900	141233800	4990	4990	4990	4990	0
36	20240221	192800	141233800	4990	4990	4990	4990	0
37	20240221	192700	141233800	4990	4990	4990	4990	0
38	20240221	192600	141233800	4990	4990	4990	4990	0
39	20240221	192500	141233800	4990	4990	4990	4990	0
40	20240221	192400	141233800	4990	4990	4990	4990	0
41	20240221	192300	141233800	4990	4990	4990	4990	0
42	20240221	192200	141233800	4990	4990	4990	4990	0
43	20240221	192100	141233800	4990	4990	4990	4990	0
44	20240221	192000	141233800	4990	4990	4990	4990	0
45	20240221	191900	141233800	4990	4990	4990	4990	0
46	20240221	191800	141233800	4990	4990	4990	4990	0
47	20240221	191700	141233800	4990	4990	4990	4990	0
48	20240221	191600	141233800	4990	4990	4990	4990	0
49	20240221	191500	141233800	4990	4990	4990	4990	0
50	20240221	191400	141233800	4990	4990	4990	4990	0
51	20240221	191300	141233800	4990	4990	4990	4990	0
52	20240221	191200	141233800	4990	4990	4990	4990	0
53	20240221	191100	141233800	4990	4990	4990	4990	0
54	20240221	191000	141233800	4990	4990	4990	4990	0
55	20240221	190900	141233800	4990	4990	4990	4990	0
56	20240221	190800	141233800	4990	4990	4990	4990	0
57	20240221	190700	141233800	4990	4990	4990	4990	0
58	20240221	190600	141233800	4990	4990	4990	4990	0
59	20240221	190500	141233800	4990	4990	4990	4990	0
60	20240221	190400	141233800	4990	4990	4990	4990	0
61	20240221	190300	141233800	4990	4990	4990	4990	0
62	20240221	190200	141233800	4990	4990	4990	4990	44
63	20240221	190100	141233800	4990	4990	4990	4990	0
64	20240221	190000	141233800	4990	4990	4990	4990	0
65	20240221	185900	141233800	4990	4990	4990	4990	0
66	20240221	185800	141233800	4990	4990	4990	4990	0
67	20240221	185700	141233800	4990	4990	4990	4990	0
68	20240221	185600	141233800	4990	4990	4990	4990	0
69	20240221	185500	141233800	4990	4990	4990	4990	0
70	20240221	185400	141233800	4990	4990	4990	4990	0
71	20240221	185300	141233800	4990	4990	4990	4990	0
72	20240221	185200	141233800	4990	4990	4990	4990	0
73	20240221	185100	141233800	4990	4990	4990	4990	0
74	20240221	185000	141233800	4990	4990	4990	4990	0
75	20240221	184900	141233800	4990	4990	4990	4990	0
76	20240221	184800	141233800	4990	4990	4990	4990	0
77	20240221	184700	141233800	4990	4990	4990	4990	0
78	20240221	184600	141233800	4990	4990	4990	4990	0
79	20240221	184500	141233800	4990	4990	4990	4990	0
80	20240221	184400	141233800	4990	4990	4990	4990	0
81	20240221	184300	141233800	4990	4990	4990	4990	0
82	20240221	184200	141233800	4990	4990	4990	4990	0
83	20240221	184100	141233800	4990	4990	4990	4990	0
84	20240221	184000	141233800	4990	4990	4990	4990	0
85	20240221	183900	141233800	4990	4990	4990	4990	0
86	20240221	183800	141233800	4990	4990	4990	4990	0
87	20240221	183700	141233800	4990	4990	4990	4990	0
88	20240221	183600	141233800	4990	4990	4990	4990	0
89	20240221	183500	141233800	4990	4990	4990	4990	0
90	20240221	183400	141233800	4990	4990	4990	4990	0
91	20240221	183300	141233800	4990	4990	4990	4990	0
92	20240221	183200	141233800	4990	4990	4990	4990	44
93	20240221	183100	141233800	4990	4990	4990	4990	0
94	20240221	183000	141233800	4990	4990	4990	4990	0
95	20240221	182900	141233800	4990	4990	4990	4990	0
96	20240221	182800	141233800	4990	4990	4990	4990	0
97	20240221	182700	141233800	4990	4990	4990	4990	0
98	20240221	182600	141233800	4990	4990	4990	4990	0
99	20240221	182500	141233800	4990	4990	4990	4990	0
100	20240221	182400	141233800	4990	4990	4990	4990	0
101	20240221	182300	141233800	4990	4990	4990	4990	0
102	20240221	182200	141233800	4990	4990	4990	4990	0
103	20240221	182100	141233800	4990	4990	4990	4990	0
104	20240221	182000	141233800	4990	4990	4990	4990	0
105	20240221	181900	141233800	4990	4990	4990	4990	0
106	20240221	181800	141233800	4990	4990	4990	4990	0
107	20240221	181700	141233800	4990	4990	4990	4990	0
108	20240221	181600	141233800	4990	4990	4990	4990	0
109	20240221	181500	141233800	4990	4990	4990	4990	0
110	20240221	181400	141233800	4990	4990	4990	4990	0
111	20240221	181300	141233800	4990	4990	4990	4990	0
112	20240221	181200	141233800	4990	4990	4990	4990	0
113	20240221	181100	141233800	4990	4990	4990	4990	0
114	20240221	181000	141233800	4990	4990	4990	4990	0
115	20240221	180900	141233800	4990	4990	4990	4990	0
116	20240221	180800	141233800	4990	4990	4990	4990	0
117	20240221	180700	141233800	4990	4990	4990	4990	0
118	20240221	180600	141233800	4990	4990	4990	4990	0
119	20240221	180500	141233800	4990	4990	4990	4990	0
120	20240221	180400	141233800	4990	4990	4990	4990	0
121	20240221	180300	141233800	4990	4990	4990	4990	0
122	20240221	180200	141233800	4990	4990	4990	4990	44
123	20240221	180100	141233800	4990	4990	4990	4990	0
124	20240221	180000	141233800	4990	4990	4990	4990	0
125	20240221	175900	141233800	4990	4990	4990	4990	0
126	20240221	175800	141233800	4990	4990	4990	4990	0
127	20240221	175700	141233800	4990	4990	4990	4990	0
128	20240221	175600	141233800	4990	4990	4990	4990	0
129	20240221	175500	141233800	4990	4990	4990	4990	0
130	20240221	175400	141233800	4990	4990	4990	4990	0
131	20240221	175300	141233800	4990	4990	4990	4990	0
132	20240221	175200	141233800	4990	4990	4990	4990	0
133	20240221	175100	141233800	4990	4990	4990	4990	0
134	20240221	175000	141233800	4990	4990	4990	4990	0
135	20240221	174900	141233800	4990	4990	4990	4990	0
136	20240221	174800	141233800	4990	4990	4990	4990	0
137	20240221	174700	141233800	4990	4990	4990	4990	0
138	20240221	174600	141233800	4990	4990	4990	4990	0
139	20240221	174500	141233800	4990	4990	4990	4990	0
140	20240221	174400	141233800	4990	4990	4990	4990	0
141	20240221	174300	141233800	4990	4990	4990	4990	0
142	20240221	174200	141233800	4990	4990	4990	4990	0
143	20240221	174100	141233800	4990	4990	4990	4990	0
144	20240221	174000	141233800	4990	4990	4990	4990	0
145	20240221	173900	141233800	4990	4990	4990	4990	0
146	20240221	173800	141233800	4990	4990	4990	4990	0
147	20240221	173700	141233800	4990	4990	4990	4990	0
148	20240221	173600	141233800	4990	4990	4990	4990	0
149	20240221	173500	141233800	4990	4990	4990	4990	0
150	20240221	173400	141233800	4990	4990	4990	4990	0
151	20240221	173300	141233800	4990	4990	4990	4990	0
152	20240221	173200	141233800	4990	4990	4990	4990	44
153	20240221	173100	141233800	4990	4990	4990	4990	0
154	20240221	173000	141233800	4990	4990	4990	4990	0
155	20240221	172900	141233800	4990	4990	4990	4990	0
156	20240221	172800	141233800	4990	4990	4990	4990	0
157	20240221	172700	141233800	4990	4990	4990	4990	0
158	20240221	172600	141233800	4990	4990	4990	4990	0
159	20240221	172500	141233800	4990	4990	4990	4990	0
160	20240221	172400	141233800	4990	4990	4990	4990	0
161	20240221	172300	141233800	4990	4990	4990	4990	0
162	20240221	172200	141233800	4990	4990	4990	4990	0
163	20240221	172100	141233800	4990	4990	4990	4990	0
164	20240221	172000	141233800	4990	4990	4990	4990	0
165	20240221	171900	141233800	4990	4990	4990	4990	0
166	20240221	171800	141233800	4990	4990	4990	4990	0
167	20240221	171700	141233800	4990	4990	4990	4990	0
168	20240221	171600	141233800	4990	4990	4990	4990	0
169	20240221	171500	141233800	4990	4990	4990	4990	0
170	20240221	171400	141233800	4990	4990	4990	4990	0
171	20240221	171300	141233800	4990	4990	4990	4990	0
172	20240221	171200	141233800	4990	4990	4990	4990	0
173	20240221	171100	141233800	4990	4990	4990	4990	0
174	20240221	171000	141233800	4990	4990	4990	4990	0
175	20240221	170900	141233800	4990	4990	4990	4990	0
176	20240221	170800	141233800	4990	4990	4990	4990	0
177	20240221	170700	141233800	4990	4990	4990	4990	0
178	20240221	170600	141233800	4990	4990	4990	4990	0
179	20240221	170500	141233800	4990	4990	4990	4990	0
180	20240221	170400	141233800	4990	4990	4990	4990	0
181	20240221	170300	141233800	4990	4990	4990	4990	0
182	20240221	170200	141233800	4990	4990	4990	4990	44
183	20240221	170100	141233800	4990	4990	4990	4990	0
184	20240221	170000	141233800	4990	4990	4990	4990	0
185	20240221	165900	141233800	4990	4990	4990	4990	0
186	20240221	165800	141233800	4990	4990	4990	4990	0
187	20240221	165700	141233800	4990	4990	4990	4990	0
188	20240221	165600	141233800	4990	4990	4990	4990	0
189	20240221	165500	141233800	4990	4990	4990	4990	0
190	20240221	165400	141233800	4990	4990	4990	4990	0
191	20240221	165300	141233800	4990	4990	4990	4990	0
192	20240221	165200	141233800	4990	4990	4990	4990	0
193	20240221	165100	141233800	4990	4990	4990	4990	0
194	20240221	165000	141233800	4990	4990	4990	4990	0
195	20240221	164900	141233800	4990	4990	4990	4990	0
196	20240221	164800	141233800	4990	4990	4990	4990	0
197	20240221	164700	141233800	4990	4990	4990	4990	0
198	20240221	164600	141233800	4990	4990	4990	4990	0
199	20240221	164500	141233800	4990	4990	4990	4990	0
200	20240221	164400	141233800	4990	4990	4990	4990	0
201	20240221	164300	141233800	4990	4990	4990	4990	0
202	20240221	164200	141233800	4990	4990	4990	4990	0
203	20240221	164100	141233800	4990	4990	4990	4990	0
204	20240221	164000	141233800	4990	4990	4990	4990	0
205	20240221	163900	141233800	4990	4990	4990	4990	0
206	20240221	163800	141233800	4990	4990	4990	4990	0
207	20240221	163700	141233800	4990	4990	4990	4990	0
208	20240221	163600	141233800	4990	4990	4990	4990	0
209	20240221	163500	141233800	4990	4990	4990	4990	0
210	20240221	163400	141233800	4990	4990	4990	4990	0
211	20240221	163300	141233800	4990	4990	4990	4990	0
212	20240221	163200	141233800	4990	4990	4990	4990	44
213	20240221	163100	141233800	4990	4990	4990	4990	0
214	20240221	163000	141233800	4990	4990	4990	4990	0
215	20240221	162900	141233800	4990	4990	4990	4990	0
216	20240221	162800	141233800	4990	4990	4990	4990	0
217	20240221	162700	141233800	4990	4990	4990	4990	0
218	20240221	162600	141233800	4990	4990	4990	4990	0
219	20240221	162500	141233800	4990	4990	4990	4990	0
220	20240221	162400	141233800	4990	4990	4990	4990	0
221	20240221	162300	141233800	4990	4990	4990	4990	0
222	20240221	162200	141233800	4990	4990	4990	4990	0
223	20240221	162100	141233800	4990	4990	4990	4990	0
224	20240221	162000	141233800	4990	4990	4990	4990	0
225	20240221	161900	141233800	4990	4990	4990	4990	0
226	20240221	161800	141233800	4990	4990	4990	4990	0
227	20240221	161700	141233800	4990	4990	4990	4990	0
228	20240221	161600	141233800	4990	4990	4990	4990	0
229	20240221	161500	141233800	4990	4990	4990	4990	0
230	20240221	161400	141233800	4990	4990	4990	4990	0
231	20240221	161300	141233800	4990	4990	4990	4990	0
232	20240221	161200	141233800	4990	4990	4990	4990	0
233	20240221	161100	141233800	4990	4990	4990	4990	0
234	20240221	161000	141233800	4990	4990	4990	4990	0
235	20240221	160900	141233800	4990	4990	4990	4990	0
236	20240221	160800	141233800	4990	4990	4990	4990	0
237	20240221	160700	141233800	4990	4990	4990	4990	0
238	20240221	160600	141233800	4990	4990	4990	4990	0
239	20240221	160500	141233800	4990	4990	4990	4990	0
240	20240221	160400	141233800	4990	4990	4990	4990	0
241	20240221	160300	141233800	4990	4990	4990	4990	0
242	20240221	160200	141233800	4990	4990	4990	4990	44
243	20240221	160100	141233800	4990	4990	4990	4990	0
244	20240221	160000	141233800	4990	4990	4990	4990	0
245	20240221	155900	141233800	4990	4990	4990	4990	0
246	20240221	155800	141233800	4990	4990	4990	4990	0
247	20240221	155700	141233800	4990	4990	4990	4990	0
248	20240221	155600	141233800	4990	4990	4990	4990	0
249	20240221	155500	141233800	4990	4990	4990	4990	0
250	20240221	155400	141233800	4990	4990	4990	4990	0
251	20240221	155300	141233800	4990	4990	4990	4990	0
252	20240221	155200	141233800	4990	4990	4990	4990	0
253	20240221	155100	141233800	4990	4990	4990	4990	0
254	20240221	155000	141233800	4990	4990	4990	4990	0
255	20240221	154900	141233800	4990	4990	4990	4990	0
256	20240221	154800	141233800	4990	4990	4990	4990	0
257	20240221	154700	141233800	4990	4990	4990	4990	0
258	20240221	154600	141233800	4990	4990	4990	4990	0
259	20240221	154500	141233800	4990	4990	4990	4990	0
260	20240221	154400	141233800	4990	4990	4990	4990	0
261	20240221	154300	141233800	4990	4990	4990	4990	0
262	20240221	154200	141233800	4990	4990	4990	4990	0
263	20240221	154100	141233800	4990	4990	4990	4990	0
264	20240221	154000	141233800	4990	4990	4990	4990	0
265	20240221	153900	141233800	4990	4990	4990	4990	0
266	20240221	153800	141233800	4990	4990	4990	4990	0
267	20240221	153700	141233800	4990	4990	4990	4990	0
268	20240221	153600	141233800	4990	4990	4990	4990	0
269	20240221	153500	141233800	4990	4990	4990	4990	0
270	20240221	153400	141233800	4990	4990	4990	4990	0
271	20240221	153300	141233800	4990	4990	4990	4990	0
272	20240221	153200	141233800	4990	4990	4990	4990	44
273	20240221	153100	141233800	4990	4990	4990	4990	0
274	20240221	153000	141233800	4990	4990	4990	4990	44
275	20240221	152900	141014240	4995	4995	4995	4995	0
276	20240221	152800	141014240	4995	4995	4995	4995	0
277	20240221	152700	141014240	4995	4995	4995	4995	0
278	20240221	152600	141014240	4995	4995	4995	4995	0
279	20240221	152500	141014240	4995	4995	4995	4995	0
280	20240221	152400	141014240	4995	4995	4995	4995	0
281	20240221	152300	141014240	4995	4995	4995	4995	0
282	20240221	152200	141014240	4995	4995	4995	4995	0
283	20240221	152100	141014240	4995	4995	4995	4995	0
284	20240221	152000	141014240	4995	4995	4995	4995	0
285	20240221	151900	141014240	4995	4995	4995	4995	0
286	20240221	151800	141014240	4995	4995	4995	4995	0
287	20240221	151700	141014240	4995	4995	4995	4995	0
288	20240221	151600	141014240	4995	4995	4995	4995	0
289	20240221	151500	141014240	4995	4995	4995	4995	0
290	20240221	151400	141014240	4995	4995	4995	4995	0
291	20240221	151300	141014240	4995	4995	4995	4995	0
292	20240221	151200	141014240	4995	4995	4995	4995	1
293	20240221	151100	141009245	4995	4995	4995	4995	0
294	20240221	151000	141009245	4995	4995	4995	4995	0
295	20240221	150900	141009245	4995	4995	4995	4995	0
296	20240221	150800	141009245	4995	4995	4995	4995	0
297	20240221	150700	141009245	4995	4995	4995	4995	0
298	20240221	150600	141009245	4995	4995	4995	4995	0
299	20240221	150500	141009245	4995	4995	4995	4995	0
300	20240221	150400	141009245	4995	4995	4995	4995	0
301	20240221	150300	141009245	4995	4995	4995	4995	0
302	20240221	150200	141009245	4995	4995	4995	4995	0
303	20240221	150100	141009245	4995	4995	4995	4995	0
304	20240221	150000	141009245	4995	4995	4995	4995	0
305	20240221	145900	141009245	4995	4995	4995	4995	0
306	20240221	145800	141009245	4995	4945	4995	4945	21
307	20240221	145700	140905350	4995	4995	4995	4995	0
308	20240221	145600	140905350	4995	4995	4995	4995	1
309	20240221	145500	140900355	4995	4995	4995	4995	0
310	20240221	145400	140900355	4995	4995	4995	4995	0
311	20240221	145300	140900355	4995	4995	4995	4995	0
312	20240221	145200	140900355	4995	4995	4995	4995	0
313	20240221	145100	140900355	4995	4995	4995	4995	0
314	20240221	145000	140900355	4995	4990	4995	4990	13
315	20240221	144900	140835480	4995	4990	4995	4990	35
316	20240221	144800	140660810	4945	4950	4950	4945	300
317	20240221	144700	139177025	5000	5000	5000	5000	0
318	20240221	144600	139177025	5000	4950	5000	4950	200
319	20240221	144500	138180385	4970	4970	4970	4970	0
320	20240221	144400	138180385	4970	4970	4970	4970	0
321	20240221	144300	138180385	4970	4970	4970	4970	0
322	20240221	144200	138180385	4970	4970	4970	4970	0
323	20240221	144100	138180385	4970	4970	4970	4970	0
324	20240221	144000	138180385	4970	4970	4970	4970	0
325	20240221	143900	138180385	4970	4970	4970	4970	0
326	20240221	143800	138180385	4970	4970	4970	4970	0
327	20240221	143700	138180385	4970	4970	4970	4970	0
328	20240221	143600	138180385	4970	4970	4970	4970	0
329	20240221	143500	138180385	4970	4970	4970	4970	1
330	20240221	143400	138175415	4950	4950	4950	4950	0
331	20240221	143300	138175415	4950	4950	4950	4950	150
332	20240221	143200	137432915	4980	4980	4980	4980	0
333	20240221	143100	137432915	4980	4980	4980	4980	0
334	20240221	143000	137432915	4980	4980	4980	4980	0
335	20240221	142900	137432915	4980	4980	4980	4980	0
336	20240221	142800	137432915	4980	4980	4980	4980	0
337	20240221	142700	137432915	4980	4980	4980	4980	0
338	20240221	142600	137432915	4980	4980	4980	4980	1
339	20240221	142500	137427935	4940	4955	4955	4940	1000
340	20240221	142400	132479820	4985	4985	4985	4985	0
341	20240221	142300	132479820	4985	4985	4985	4985	50
342	20240221	142200	132230570	4985	4985	4985	4985	0
343	20240221	142100	132230570	4985	4985	4985	4985	0
344	20240221	142000	132230570	4985	4985	4985	4985	0
345	20240221	141900	132230570	4985	4985	4985	4985	238
346	20240221	141800	131044140	5000	4985	5000	4985	27
347	20240221	141700	130909530	4985	4985	4985	4985	736
348	20240221	141600	127240570	5000	5000	5000	5000	0
349	20240221	141500	127240570	5000	5000	5000	5000	0
350	20240221	141400	127240570	5000	5000	5000	5000	0
351	20240221	141300	127240570	5000	5000	5000	5000	0
352	20240221	141200	127240570	5000	5000	5000	5000	0
353	20240221	141100	127240570	5000	5000	5000	5000	0
354	20240221	141000	127240570	5000	5000	5000	5000	0
355	20240221	140900	127240570	5000	5000	5000	5000	0
356	20240221	140800	127240570	5000	5000	5000	5000	0
357	20240221	140700	127240570	5000	5000	5000	5000	0
358	20240221	140600	127240570	5000	5000	5000	5000	0
359	20240221	140500	127240570	5000	5000	5000	5000	0
360	20240221	140400	127240570	5000	5000	5000	5000	0
361	20240221	140300	127240570	5000	5000	5000	5000	0
362	20240221	140200	127240570	5000	5000	5000	5000	0
363	20240221	140100	127240570	5000	5000	5000	5000	0
364	20240221	140000	127240570	5000	5000	5000	5000	0
365	20240221	135900	127240570	5000	5000	5000	5000	0
366	20240221	135800	127240570	5000	5000	5000	5000	0
367	20240221	135700	127240570	5000	5000	5000	5000	0
368	20240221	135600	127240570	5000	5000	5000	5000	0
369	20240221	135500	127240570	5000	5000	5000	5000	0
370	20240221	135400	127240570	5000	5000	5000	5000	0
371	20240221	135300	127240570	5000	5000	5000	5000	0
372	20240221	135200	127240570	5000	5000	5000	5000	0
373	20240221	135100	127240570	5000	4995	5000	4995	63
374	20240221	135000	126925625	4995	4995	4995	4995	0
375	20240221	134900	126925625	4995	4995	4995	4995	0
376	20240221	134800	126925625	4995	4995	4995	4995	0
377	20240221	134700	126925625	4995	4995	4995	4995	0
378	20240221	134600	126925625	4995	4995	4995	4995	0
379	20240221	134500	126925625	4995	4995	4995	4995	0
380	20240221	134400	126925625	4995	4995	4995	4995	0
381	20240221	134300	126925625	4995	4995	4995	4995	0
382	20240221	134200	126925625	4995	4995	4995	4995	0
383	20240221	134100	126925625	4995	4995	4995	4995	0
384	20240221	134000	126925625	4995	4995	4995	4995	928
385	20240221	133900	122290265	4995	4995	4995	4995	0
386	20240221	133800	122290265	4995	4995	4995	4995	0
387	20240221	133700	122290265	4995	4995	4995	4995	0
388	20240221	133600	122290265	4995	4995	4995	4995	0
389	20240221	133500	122290265	4995	4995	4995	4995	0
390	20240221	133400	122290265	4995	4995	4995	4995	0
391	20240221	133300	122290265	4995	4995	4995	4995	0
392	20240221	133200	122290265	4995	4995	4995	4995	0
393	20240221	133100	122290265	4995	4995	4995	4995	0
394	20240221	133000	122290265	4995	4995	4995	4995	0
395	20240221	132900	122290265	4995	4995	4995	4995	0
396	20240221	132800	122290265	4995	4995	4995	4995	1
397	20240221	132700	122285270	4980	4980	4980	4980	0
398	20240221	132600	122285270	4980	4980	4980	4980	3
399	20240221	132500	122270330	5000	5000	5000	5000	0
400	20240221	132400	122270330	5000	5000	5000	5000	0
401	20240221	132300	122270330	5000	4975	5000	4975	97
402	20240221	132200	121786850	4945	4950	4950	4945	600
403	20240221	132100	118818810	4970	4985	4985	4940	1001
404	20240221	132000	113867310	5020	5020	5020	5020	0
405	20240221	131900	113867310	5020	4990	5020	4990	2
406	20240221	131800	113857300	5010	5010	5010	5010	2
407	20240221	131700	113847280	5020	5020	5020	5020	0
408	20240221	131600	113847280	5020	5020	5020	5020	0
409	20240221	131500	113847280	5020	5020	5020	5020	0
410	20240221	131400	113847280	5020	5010	5020	5010	7
411	20240221	131300	113812170	5020	5010	5020	5010	4
412	20240221	131200	113792120	5010	5010	5010	5010	0
413	20240221	131100	113792120	5010	5010	5010	5010	4
414	20240221	131000	113772080	5010	5010	5020	5010	11
415	20240221	130900	113716960	5020	5020	5020	5020	0
416	20240221	130800	113716960	5020	5000	5020	5000	30
417	20240221	130700	113566850	5020	4950	5020	4950	546
418	20240221	130600	110861380	5020	5000	5020	5000	12
419	20240221	130500	110801340	4965	5010	5010	4965	101
420	20240221	130400	110299830	5000	4975	5000	4975	3301
421	20240221	130300	93802895	4975	4975	4975	4975	0
422	20240221	130200	93802895	4975	4975	4975	4975	0
423	20240221	130100	93802895	4975	4925	4975	4925	641
424	20240221	130000	90638670	4965	4965	4965	4965	0
425	20240221	125900	90638670	4965	4965	4965	4965	0
426	20240221	125800	90638670	4965	4940	4965	4940	996
427	20240221	125700	85704180	4945	4945	4945	4945	0
428	20240221	125600	85704180	4945	4945	4945	4945	0
429	20240221	125500	85704180	4945	4935	4945	4935	151
430	20240221	125400	84958535	4935	4935	4935	4935	0
431	20240221	125300	84958535	4935	4935	4935	4935	0
432	20240221	125200	84958535	4935	4935	4935	4935	0
433	20240221	125100	84958535	4935	4935	4935	4935	32
434	20240221	125000	84800615	4935	4935	4935	4935	0
435	20240221	124900	84800615	4935	4935	4935	4935	0
436	20240221	124800	84800615	4935	4935	4935	4935	0
437	20240221	124700	84800615	4935	4935	4935	4935	0
438	20240221	124600	84800615	4935	4920	4935	4920	2
439	20240221	124500	84790760	4920	4920	4920	4920	20
440	20240221	124400	84692360	4920	4920	4920	4920	110
441	20240221	124300	84151160	4920	4920	4920	4920	0
442	20240221	124200	84151160	4920	4920	4920	4920	0
443	20240221	124100	84151160	4920	4920	4920	4920	0
444	20240221	124000	84151160	4920	4920	4920	4920	0
445	20240221	123900	84151160	4920	4920	4920	4920	1
446	20240221	123800	84146240	4915	4915	4915	4915	0
447	20240221	123700	84146240	4915	4915	4915	4915	5
448	20240221	123600	84121665	4915	4915	4915	4915	0
449	20240221	123500	84121665	4915	4915	4915	4915	0
450	20240221	123400	84121665	4915	4915	4915	4915	419
451	20240221	123300	82062280	4920	4920	4920	4920	0
452	20240221	123200	82062280	4920	4920	4920	4920	11
453	20240221	123100	82008160	4920	4920	4920	4920	0
454	20240221	123000	82008160	4920	4920	4920	4920	1
455	20240221	122900	82003240	4915	4915	4915	4915	0
456	20240221	122800	82003240	4915	4915	4915	4915	1
457	20240221	122700	81998325	4915	4915	4915	4915	5
458	20240221	122600	81973750	4915	4915	4915	4915	0
459	20240221	122500	81973750	4915	4915	4915	4915	0
460	20240221	122400	81973750	4915	4915	4915	4915	0
461	20240221	122300	81973750	4915	4915	4915	4915	0
462	20240221	122200	81973750	4915	4915	4915	4915	0
463	20240221	122100	81973750	4915	4915	4915	4915	0
464	20240221	122000	81973750	4915	4915	4915	4915	23
465	20240221	121900	81860705	4920	4925	4925	4920	501
466	20240221	121800	79395780	4935	4935	4935	4935	0
467	20240221	121700	79395780	4935	4935	4935	4935	0
468	20240221	121600	79395780	4935	4935	4935	4935	0
469	20240221	121500	79395780	4935	4935	4935	4935	0
470	20240221	121400	79395780	4935	4935	4935	4935	0
471	20240221	121300	79395780	4935	4935	4935	4935	0
472	20240221	121200	79395780	4935	4935	4935	4935	0
473	20240221	121100	79395780	4935	4930	4935	4930	9
474	20240221	121000	79351405	4930	4930	4930	4930	0
475	20240221	120900	79351405	4930	4930	4930	4930	25
476	20240221	120800	79228155	4935	4935	4935	4935	0
477	20240221	120700	79228155	4935	4935	4935	4935	0
478	20240221	120600	79228155	4935	4935	4935	4935	0
479	20240221	120500	79228155	4935	4935	4935	4935	0
480	20240221	120400	79228155	4935	4935	4935	4935	0
481	20240221	120300	79228155	4935	4935	4935	4935	0
482	20240221	120200	79228155	4935	4935	4935	4935	0
483	20240221	120100	79228155	4935	4935	4935	4935	0
484	20240221	120000	79228155	4935	4935	4935	4935	0
485	20240221	115900	79228155	4935	4935	4935	4935	0
486	20240221	115800	79228155	4935	4935	4935	4935	0
487	20240221	115700	79228155	4935	4935	4935	4935	0
488	20240221	115600	79228155	4935	4935	4935	4935	0
489	20240221	115500	79228155	4935	4935	4935	4935	0
490	20240221	115400	79228155	4935	4935	4935	4935	1
491	20240221	115300	79223220	4910	4910	4910	4910	0
492	20240221	115200	79223220	4910	4920	4920	4910	1000
493	20240221	115100	74307285	4935	4935	4935	4935	0
494	20240221	115000	74307285	4935	4935	4935	4935	0
495	20240221	114900	74307285	4935	4935	4935	4935	0
496	20240221	114800	74307285	4935	4935	4935	4935	0
497	20240221	114700	74307285	4935	4935	4935	4935	0
498	20240221	114600	74307285	4935	4935	4935	4935	0
499	20240221	114500	74307285	4935	4935	4935	4935	0
500	20240221	114400	74307285	4935	4935	4935	4935	0
501	20240221	114300	74307285	4935	4935	4935	4935	1
502	20240221	114200	74302350	4930	4930	4930	4930	1
503	20240221	114100	74297420	4935	4935	4935	4935	0
504	20240221	114000	74297420	4935	4935	4935	4935	0
505	20240221	113900	74297420	4935	4935	4935	4935	0
506	20240221	113800	74297420	4935	4935	4935	4935	0
507	20240221	113700	74297420	4935	4935	4935	4935	0
508	20240221	113600	74297420	4935	4935	4935	4935	0
509	20240221	113500	74297420	4935	4935	4935	4935	0
510	20240221	113400	74297420	4935	4935	4935	4935	0
511	20240221	113300	74297420	4935	4935	4935	4935	20
512	20240221	113200	74198720	4935	4935	4935	4935	0
513	20240221	113100	74198720	4935	4935	4935	4935	0
514	20240221	113000	74198720	4935	4935	4935	4935	0
515	20240221	112900	74198720	4935	4935	4935	4935	0
516	20240221	112800	74198720	4935	4935	4935	4935	1
517	20240221	112700	74193785	4915	4915	4915	4915	0
518	20240221	112600	74193785	4915	4915	4915	4915	0
519	20240221	112500	74193785	4915	4915	4915	4915	0
520	20240221	112400	74193785	4915	4915	4915	4915	0
521	20240221	112300	74193785	4915	4920	4920	4915	2
522	20240221	112200	74183950	4925	4930	4935	4925	3
523	20240221	112100	74169160	4935	4935	4935	4935	0
524	20240221	112000	74169160	4935	4935	4935	4935	1
525	20240221	111900	74164225	4910	4910	4910	4910	0
526	20240221	111800	74164225	4910	4910	4910	4910	200
527	20240221	111700	73182225	4940	4940	4940	4940	0
528	20240221	111600	73182225	4940	4940	4940	4940	0
529	20240221	111500	73182225	4940	4940	4940	4940	0
530	20240221	111400	73182225	4940	4940	4940	4940	0
531	20240221	111300	73182225	4940	4940	4940	4940	0
532	20240221	111200	73182225	4940	4940	4940	4940	1
533	20240221	111100	73177285	4905	4905	4905	4905	0
534	20240221	111000	73177285	4905	4905	4905	4905	0
535	20240221	110900	73177285	4905	4905	4905	4905	0
536	20240221	110800	73177285	4905	4905	4905	4905	0
537	20240221	110700	73177285	4905	4905	4905	4905	0
538	20240221	110600	73177285	4905	4905	4905	4905	0
539	20240221	110500	73177285	4905	4905	4905	4905	0
540	20240221	110400	73177285	4905	4940	4940	4905	6000
541	20240221	110300	43645500	4960	4960	4960	4960	0
542	20240221	110200	43645500	4960	4960	4960	4960	0
543	20240221	110100	43645500	4960	4960	4960	4960	0
544	20240221	110000	43645500	4960	4960	4960	4960	0
545	20240221	105900	43645500	4960	4960	4960	4960	0
546	20240221	105800	43645500	4960	4960	4960	4960	0
547	20240221	105700	43645500	4960	4960	4960	4960	0
548	20240221	105600	43645500	4960	4960	4960	4960	0
549	20240221	105500	43645500	4960	4960	4960	4960	0
550	20240221	105400	43645500	4960	4960	4960	4960	0
551	20240221	105300	43645500	4960	4960	4960	4960	117
552	20240221	105200	43065180	4950	4945	4950	4945	84
553	20240221	105100	42649445	4945	4945	4945	4945	0
554	20240221	105000	42649445	4945	4945	4945	4945	0
555	20240221	104900	42649445	4945	4945	4945	4945	0
556	20240221	104800	42649445	4945	4945	4945	4945	0
557	20240221	104700	42649445	4945	4945	4945	4945	0
558	20240221	104600	42649445	4945	4945	4945	4945	0
559	20240221	104500	42649445	4945	4945	4945	4945	0
560	20240221	104400	42649445	4945	4945	4945	4945	2
561	20240221	104300	42639555	4945	4945	4945	4945	2
562	20240221	104200	42629665	4930	4930	4930	4930	0
563	20240221	104100	42629665	4930	4930	4930	4930	0
564	20240221	104000	42629665	4930	4930	4940	4930	1176
565	20240221	103900	36830940	4930	4930	4930	4930	1000
566	20240221	103800	31900940	4925	4970	4970	4925	1001
567	20240221	103700	26964210	4950	4950	4950	4950	0
568	20240221	103600	26964210	4950	4950	4950	4950	0
569	20240221	103500	26964210	4950	4950	4950	4950	0
570	20240221	103400	26964210	4950	4950	4950	4950	0
571	20240221	103300	26964210	4950	4950	4950	4950	0
572	20240221	103200	26964210	4950	4950	4950	4950	0
573	20240221	103100	26964210	4950	4950	4950	4950	0
574	20240221	103000	26964210	4950	4950	4950	4950	0
575	20240221	102900	26964210	4950	4950	4950	4950	0
576	20240221	102800	26964210	4950	4950	4950	4950	0
577	20240221	102700	26964210	4950	4950	4950	4950	1
578	20240221	102600	26959260	4970	4970	4970	4970	0
579	20240221	102500	26959260	4970	4970	4970	4970	1
580	20240221	102400	26954290	4950	4950	4950	4950	0
581	20240221	102300	26954290	4950	4955	4955	4950	2
582	20240221	102200	26944385	4960	4960	4960	4960	0
583	20240221	102100	26944385	4960	4960	4960	4960	0
584	20240221	102000	26944385	4960	4960	4960	4960	0
585	20240221	101900	26944385	4960	4960	4960	4960	0
586	20240221	101800	26944385	4960	4960	4960	4960	0
587	20240221	101700	26944385	4960	4960	4960	4960	1
588	20240221	101600	26939425	4955	4955	4955	4955	0
589	20240221	101500	26939425	4955	4955	4955	4955	0
590	20240221	101400	26939425	4955	4955	4955	4955	0
591	20240221	101300	26939425	4955	4955	4955	4955	0
592	20240221	101200	26939425	4955	4955	4955	4955	0
593	20240221	101100	26939425	4955	4965	4965	4955	75
594	20240221	101000	26567785	4955	4955	4955	4955	1
595	20240221	100900	26562830	4945	4945	4945	4945	53
596	20240221	100800	26300745	4920	4940	4940	4920	2000
597	20240221	100700	16437010	4965	4965	4965	4965	0
598	20240221	100600	16437010	4965	4965	4965	4965	0
599	20240221	100500	16437010	4965	4965	4965	4965	0
600	20240221	100400	16437010	4965	4965	4965	4965	1
601	20240221	100300	16432045	4940	4940	4940	4940	0
602	20240221	100200	16432045	4940	4940	4940	4940	103
603	20240221	100100	15923225	4975	4975	4975	4975	0
604	20240221	100000	15923225	4975	4975	4975	4975	0
605	20240221	095900	15923225	4975	4975	4975	4975	0
606	20240221	095800	15923225	4975	4975	4975	4975	0
607	20240221	095700	15923225	4975	4975	4975	4975	0
608	20240221	095600	15923225	4975	4975	4975	4975	0
609	20240221	095500	15923225	4975	4975	4975	4975	0
610	20240221	095400	15923225	4975	4975	4975	4975	0
611	20240221	095300	15923225	4975	4975	4975	4975	0
612	20240221	095200	15923225	4975	4975	4975	4975	0
613	20240221	095100	15923225	4975	4975	4975	4975	0
614	20240221	095000	15923225	4975	4975	4975	4975	0
615	20240221	094900	15923225	4975	4975	4975	4975	0
616	20240221	094800	15923225	4975	4975	4975	4975	0
617	20240221	094700	15923225	4975	4975	4975	4975	1
618	20240221	094600	15918250	4920	4960	4960	4920	601
619	20240221	094500	12956045	4975	4965	4975	4965	6
620	20240221	094400	12926205	4965	4965	4965	4965	1
621	20240221	094300	12921240	4965	4965	4965	4965	0
622	20240221	094200	12921240	4965	4965	4965	4965	1
623	20240221	094100	12916275	4975	4960	4975	4945	1001
624	20240221	094000	7955955	4965	4965	4965	4965	51
625	20240221	093900	7702740	4975	4975	4975	4975	1
626	20240221	093800	7697765	4970	4975	4975	4970	2
627	20240221	093700	7687820	4970	4975	4975	4970	2
628	20240221	093600	7677875	4970	4970	4970	4970	1
629	20240221	093500	7672905	4960	4960	4960	4960	0
630	20240221	093400	7672905	4960	4970	4970	4960	393
631	20240221	093300	5721800	4975	4975	4975	4975	0
632	20240221	093200	5721800	4975	4975	4975	4975	0
633	20240221	093100	5721800	4975	4975	4975	4975	0
634	20240221	093000	5721800	4975	4975	4975	4975	0
635	20240221	092900	5721800	4975	4975	4975	4975	0
636	20240221	092800	5721800	4975	4975	4975	4975	10
637	20240221	092700	5672050	4975	4975	4975	4975	0
638	20240221	092600	5672050	4975	4975	4975	4975	0
639	20240221	092500	5672050	4975	4975	4975	4975	1
640	20240221	092400	5667075	4965	4965	4965	4965	0
641	20240221	092300	5667075	4965	4965	4965	4965	245
642	20240221	092200	4450650	4965	4965	4965	4965	0
643	20240221	092100	4450650	4965	4965	4965	4965	5
644	20240221	092000	4425825	4965	4970	4970	4965	405
645	20240221	091900	2414550	4965	4965	4965	4965	0
646	20240221	091800	2414550	4965	5010	5010	4965	361
647	20240221	091700	618540	5020	5020	5020	5020	0
648	20240221	091600	618540	5020	5020	5020	5020	0
649	20240221	091500	618540	5020	5020	5020	5020	0
650	20240221	091400	618540	5020	5020	5020	5020	0
651	20240221	091300	618540	5020	5020	5020	5020	0
652	20240221	091200	618540	5020	5020	5020	5020	0
653	20240221	091100	618540	5020	5020	5020	5020	0
654	20240221	091000	618540	5020	5020	5020	5020	0
655	20240221	090900	618540	5020	5020	5020	5020	0
656	20240221	090800	618540	5020	5020	5020	5020	0
657	20240221	090700	618540	5020	5020	5020	5020	0
658	20240221	090600	618540	5020	5020	5020	5020	0
659	20240221	090500	618540	5020	5020	5020	5020	0
660	20240221	090400	618540	5020	5020	5020	5020	0
661	20240221	090300	618540	5020	5020	5020	5020	1
662	20240221	090200	613520	4970	4965	4970	4965	6
663	20240221	090100	583725	5040	4990	5040	4990	97
664	20240221	090000	99615	4975	4990	4990	4975	20