KissMeData/050120/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	192900	80113540	2860	2860	2860	2860	969
3	20240221	192800	80113540	2860	2860	2860	2860	0
4	20240221	192700	80113540	2860	2860	2860	2860	0
5	20240221	192600	80113540	2860	2860	2860	2860	0
6	20240221	192500	80113540	2860	2860	2860	2860	0
7	20240221	192400	80113540	2860	2860	2860	2860	0
8	20240221	192300	80113540	2860	2860	2860	2860	0
9	20240221	192200	80113540	2860	2860	2860	2860	0
10	20240221	192100	80113540	2860	2860	2860	2860	0
11	20240221	192000	80113540	2860	2860	2860	2860	0
12	20240221	191900	80113540	2860	2860	2860	2860	0
13	20240221	191800	80113540	2860	2860	2860	2860	0
14	20240221	191700	80113540	2860	2860	2860	2860	0
15	20240221	191600	80113540	2860	2860	2860	2860	0
16	20240221	191500	80113540	2860	2860	2860	2860	0
17	20240221	191400	80113540	2860	2860	2860	2860	0
18	20240221	191300	80113540	2860	2860	2860	2860	0
19	20240221	191200	80113540	2860	2860	2860	2860	0
20	20240221	191100	80113540	2860	2860	2860	2860	0
21	20240221	191000	80113540	2860	2860	2860	2860	0
22	20240221	190900	80113540	2860	2860	2860	2860	0
23	20240221	190800	80113540	2860	2860	2860	2860	0
24	20240221	190700	80113540	2860	2860	2860	2860	0
25	20240221	190600	80113540	2860	2860	2860	2860	0
26	20240221	190500	80113540	2860	2860	2860	2860	0
27	20240221	190400	80113540	2860	2860	2860	2860	0
28	20240221	190300	80113540	2860	2860	2860	2860	0
29	20240221	190200	80113540	2860	2860	2860	2860	0
30	20240221	190100	80113540	2860	2860	2860	2860	0
31	20240221	190000	80113540	2860	2860	2860	2860	0
32	20240221	185900	80113540	2860	2860	2860	2860	969
33	20240221	185800	80113540	2860	2860	2860	2860	0
34	20240221	185700	80113540	2860	2860	2860	2860	0
35	20240221	185600	80113540	2860	2860	2860	2860	0
36	20240221	185500	80113540	2860	2860	2860	2860	0
37	20240221	185400	80113540	2860	2860	2860	2860	0
38	20240221	185300	80113540	2860	2860	2860	2860	0
39	20240221	185200	80113540	2860	2860	2860	2860	0
40	20240221	185100	80113540	2860	2860	2860	2860	0
41	20240221	185000	80113540	2860	2860	2860	2860	0
42	20240221	184900	80113540	2860	2860	2860	2860	0
43	20240221	184800	80113540	2860	2860	2860	2860	0
44	20240221	184700	80113540	2860	2860	2860	2860	0
45	20240221	184600	80113540	2860	2860	2860	2860	0
46	20240221	184500	80113540	2860	2860	2860	2860	0
47	20240221	184400	80113540	2860	2860	2860	2860	0
48	20240221	184300	80113540	2860	2860	2860	2860	0
49	20240221	184200	80113540	2860	2860	2860	2860	0
50	20240221	184100	80113540	2860	2860	2860	2860	0
51	20240221	184000	80113540	2860	2860	2860	2860	0
52	20240221	183900	80113540	2860	2860	2860	2860	0
53	20240221	183800	80113540	2860	2860	2860	2860	0
54	20240221	183700	80113540	2860	2860	2860	2860	0
55	20240221	183600	80113540	2860	2860	2860	2860	0
56	20240221	183500	80113540	2860	2860	2860	2860	0
57	20240221	183400	80113540	2860	2860	2860	2860	0
58	20240221	183300	80113540	2860	2860	2860	2860	0
59	20240221	183200	80113540	2860	2860	2860	2860	0
60	20240221	183100	80113540	2860	2860	2860	2860	0
61	20240221	183000	80113540	2860	2860	2860	2860	0
62	20240221	182900	80113540	2860	2860	2860	2860	969
63	20240221	182800	80113540	2860	2860	2860	2860	0
64	20240221	182700	80113540	2860	2860	2860	2860	0
65	20240221	182600	80113540	2860	2860	2860	2860	0
66	20240221	182500	80113540	2860	2860	2860	2860	0
67	20240221	182400	80113540	2860	2860	2860	2860	0
68	20240221	182300	80113540	2860	2860	2860	2860	0
69	20240221	182200	80113540	2860	2860	2860	2860	0
70	20240221	182100	80113540	2860	2860	2860	2860	0
71	20240221	182000	80113540	2860	2860	2860	2860	0
72	20240221	181900	80113540	2860	2860	2860	2860	0
73	20240221	181800	80113540	2860	2860	2860	2860	0
74	20240221	181700	80113540	2860	2860	2860	2860	0
75	20240221	181600	80113540	2860	2860	2860	2860	0
76	20240221	181500	80113540	2860	2860	2860	2860	0
77	20240221	181400	80113540	2860	2860	2860	2860	0
78	20240221	181300	80113540	2860	2860	2860	2860	0
79	20240221	181200	80113540	2860	2860	2860	2860	0
80	20240221	181100	80113540	2860	2860	2860	2860	0
81	20240221	181000	80113540	2860	2860	2860	2860	0
82	20240221	180900	80113540	2860	2860	2860	2860	0
83	20240221	180800	80113540	2860	2860	2860	2860	0
84	20240221	180700	80113540	2860	2860	2860	2860	0
85	20240221	180600	80113540	2860	2860	2860	2860	0
86	20240221	180500	80113540	2860	2860	2860	2860	0
87	20240221	180400	80113540	2860	2860	2860	2860	0
88	20240221	180300	80113540	2860	2860	2860	2860	0
89	20240221	180200	80113540	2860	2860	2860	2860	0
90	20240221	180100	80113540	2860	2860	2860	2860	0
91	20240221	180000	80113540	2860	2860	2860	2860	0
92	20240221	175900	80113540	2860	2860	2860	2860	969
93	20240221	175800	80113540	2860	2860	2860	2860	0
94	20240221	175700	80113540	2860	2860	2860	2860	0
95	20240221	175600	80113540	2860	2860	2860	2860	0
96	20240221	175500	80113540	2860	2860	2860	2860	0
97	20240221	175400	80113540	2860	2860	2860	2860	0
98	20240221	175300	80113540	2860	2860	2860	2860	0
99	20240221	175200	80113540	2860	2860	2860	2860	0
100	20240221	175100	80113540	2860	2860	2860	2860	0
101	20240221	175000	80113540	2860	2860	2860	2860	0
102	20240221	174900	80113540	2860	2860	2860	2860	0
103	20240221	174800	80113540	2860	2860	2860	2860	0
104	20240221	174700	80113540	2860	2860	2860	2860	0
105	20240221	174600	80113540	2860	2860	2860	2860	0
106	20240221	174500	80113540	2860	2860	2860	2860	0
107	20240221	174400	80113540	2860	2860	2860	2860	0
108	20240221	174300	80113540	2860	2860	2860	2860	0
109	20240221	174200	80113540	2860	2860	2860	2860	0
110	20240221	174100	80113540	2860	2860	2860	2860	0
111	20240221	174000	80113540	2860	2860	2860	2860	0
112	20240221	173900	80113540	2860	2860	2860	2860	0
113	20240221	173800	80113540	2860	2860	2860	2860	0
114	20240221	173700	80113540	2860	2860	2860	2860	0
115	20240221	173600	80113540	2860	2860	2860	2860	0
116	20240221	173500	80113540	2860	2860	2860	2860	0
117	20240221	173400	80113540	2860	2860	2860	2860	0
118	20240221	173300	80113540	2860	2860	2860	2860	0
119	20240221	173200	80113540	2860	2860	2860	2860	0
120	20240221	173100	80113540	2860	2860	2860	2860	0
121	20240221	173000	80113540	2860	2860	2860	2860	0
122	20240221	172900	80113540	2860	2860	2860	2860	969
123	20240221	172800	80113540	2860	2860	2860	2860	0
124	20240221	172700	80113540	2860	2860	2860	2860	0
125	20240221	172600	80113540	2860	2860	2860	2860	0
126	20240221	172500	80113540	2860	2860	2860	2860	0
127	20240221	172400	80113540	2860	2860	2860	2860	0
128	20240221	172300	80113540	2860	2860	2860	2860	0
129	20240221	172200	80113540	2860	2860	2860	2860	0
130	20240221	172100	80113540	2860	2860	2860	2860	0
131	20240221	172000	80113540	2860	2860	2860	2860	0
132	20240221	171900	80113540	2860	2860	2860	2860	0
133	20240221	171800	80113540	2860	2860	2860	2860	0
134	20240221	171700	80113540	2860	2860	2860	2860	0
135	20240221	171600	80113540	2860	2860	2860	2860	0
136	20240221	171500	80113540	2860	2860	2860	2860	0
137	20240221	171400	80113540	2860	2860	2860	2860	0
138	20240221	171300	80113540	2860	2860	2860	2860	0
139	20240221	171200	80113540	2860	2860	2860	2860	0
140	20240221	171100	80113540	2860	2860	2860	2860	0
141	20240221	171000	80113540	2860	2860	2860	2860	0
142	20240221	170900	80113540	2860	2860	2860	2860	0
143	20240221	170800	80113540	2860	2860	2860	2860	0
144	20240221	170700	80113540	2860	2860	2860	2860	0
145	20240221	170600	80113540	2860	2860	2860	2860	0
146	20240221	170500	80113540	2860	2860	2860	2860	0
147	20240221	170400	80113540	2860	2860	2860	2860	0
148	20240221	170300	80113540	2860	2860	2860	2860	0
149	20240221	170200	80113540	2860	2860	2860	2860	0
150	20240221	170100	80113540	2860	2860	2860	2860	0
151	20240221	170000	80113540	2860	2860	2860	2860	0
152	20240221	165900	80113540	2860	2860	2860	2860	969
153	20240221	165800	80113540	2860	2860	2860	2860	0
154	20240221	165700	80113540	2860	2860	2860	2860	0
155	20240221	165600	80113540	2860	2860	2860	2860	0
156	20240221	165500	80113540	2860	2860	2860	2860	0
157	20240221	165400	80113540	2860	2860	2860	2860	0
158	20240221	165300	80113540	2860	2860	2860	2860	0
159	20240221	165200	80113540	2860	2860	2860	2860	0
160	20240221	165100	80113540	2860	2860	2860	2860	0
161	20240221	165000	80113540	2860	2860	2860	2860	0
162	20240221	164900	80113540	2860	2860	2860	2860	0
163	20240221	164800	80113540	2860	2860	2860	2860	0
164	20240221	164700	80113540	2860	2860	2860	2860	0
165	20240221	164600	80113540	2860	2860	2860	2860	0
166	20240221	164500	80113540	2860	2860	2860	2860	0
167	20240221	164400	80113540	2860	2860	2860	2860	0
168	20240221	164300	80113540	2860	2860	2860	2860	0
169	20240221	164200	80113540	2860	2860	2860	2860	0
170	20240221	164100	80113540	2860	2860	2860	2860	0
171	20240221	164000	80113540	2860	2860	2860	2860	0
172	20240221	163900	80113540	2860	2860	2860	2860	0
173	20240221	163800	80113540	2860	2860	2860	2860	0
174	20240221	163700	80113540	2860	2860	2860	2860	0
175	20240221	163600	80113540	2860	2860	2860	2860	0
176	20240221	163500	80113540	2860	2860	2860	2860	0
177	20240221	163400	80113540	2860	2860	2860	2860	0
178	20240221	163300	80113540	2860	2860	2860	2860	0
179	20240221	163200	80113540	2860	2860	2860	2860	0
180	20240221	163100	80113540	2860	2860	2860	2860	0
181	20240221	163000	80113540	2860	2860	2860	2860	0
182	20240221	162900	80113540	2860	2860	2860	2860	969
183	20240221	162800	80113540	2860	2860	2860	2860	0
184	20240221	162700	80113540	2860	2860	2860	2860	0
185	20240221	162600	80113540	2860	2860	2860	2860	0
186	20240221	162500	80113540	2860	2860	2860	2860	0
187	20240221	162400	80113540	2860	2860	2860	2860	0
188	20240221	162300	80113540	2860	2860	2860	2860	0
189	20240221	162200	80113540	2860	2860	2860	2860	0
190	20240221	162100	80113540	2860	2860	2860	2860	0
191	20240221	162000	80113540	2860	2860	2860	2860	0
192	20240221	161900	80113540	2860	2860	2860	2860	0
193	20240221	161800	80113540	2860	2860	2860	2860	0
194	20240221	161700	80113540	2860	2860	2860	2860	0
195	20240221	161600	80113540	2860	2860	2860	2860	0
196	20240221	161500	80113540	2860	2860	2860	2860	0
197	20240221	161400	80113540	2860	2860	2860	2860	0
198	20240221	161300	80113540	2860	2860	2860	2860	0
199	20240221	161200	80113540	2860	2860	2860	2860	0
200	20240221	161100	80113540	2860	2860	2860	2860	0
201	20240221	161000	80113540	2860	2860	2860	2860	0
202	20240221	160900	80113540	2860	2860	2860	2860	0
203	20240221	160800	80113540	2860	2860	2860	2860	0
204	20240221	160700	80113540	2860	2860	2860	2860	0
205	20240221	160600	80113540	2860	2860	2860	2860	0
206	20240221	160500	80113540	2860	2860	2860	2860	0
207	20240221	160400	80113540	2860	2860	2860	2860	0
208	20240221	160300	80113540	2860	2860	2860	2860	0
209	20240221	160200	80113540	2860	2860	2860	2860	0
210	20240221	160100	80113540	2860	2860	2860	2860	0
211	20240221	160000	80113540	2860	2860	2860	2860	0
212	20240221	155900	80113540	2860	2860	2860	2860	969
213	20240221	155800	80113540	2860	2860	2860	2860	0
214	20240221	155700	80113540	2860	2860	2860	2860	0
215	20240221	155600	80113540	2860	2860	2860	2860	0
216	20240221	155500	80113540	2860	2860	2860	2860	0
217	20240221	155400	80113540	2860	2860	2860	2860	0
218	20240221	155300	80113540	2860	2860	2860	2860	0
219	20240221	155200	80113540	2860	2860	2860	2860	0
220	20240221	155100	80113540	2860	2860	2860	2860	0
221	20240221	155000	80113540	2860	2860	2860	2860	0
222	20240221	154900	80113540	2860	2860	2860	2860	0
223	20240221	154800	80113540	2860	2860	2860	2860	0
224	20240221	154700	80113540	2860	2860	2860	2860	0
225	20240221	154600	80113540	2860	2860	2860	2860	0
226	20240221	154500	80113540	2860	2860	2860	2860	0
227	20240221	154400	80113540	2860	2860	2860	2860	0
228	20240221	154300	80113540	2860	2860	2860	2860	0
229	20240221	154200	80113540	2860	2860	2860	2860	0
230	20240221	154100	80113540	2860	2860	2860	2860	0
231	20240221	154000	80113540	2860	2860	2860	2860	0
232	20240221	153900	80113540	2860	2860	2860	2860	0
233	20240221	153800	80113540	2860	2860	2860	2860	0
234	20240221	153700	80113540	2860	2860	2860	2860	0
235	20240221	153600	80113540	2860	2860	2860	2860	0
236	20240221	153500	80113540	2860	2860	2860	2860	0
237	20240221	153400	80113540	2860	2860	2860	2860	0
238	20240221	153300	80113540	2860	2860	2860	2860	0
239	20240221	153200	80113540	2860	2860	2860	2860	0
240	20240221	153100	80113540	2860	2860	2860	2860	0
241	20240221	153000	80113540	2860	2860	2860	2860	969
242	20240221	152900	77342200	2895	2895	2895	2895	0
243	20240221	152800	77342200	2895	2895	2895	2895	0
244	20240221	152700	77342200	2895	2895	2895	2895	0
245	20240221	152600	77342200	2895	2895	2895	2895	0
246	20240221	152500	77342200	2895	2895	2895	2895	0
247	20240221	152400	77342200	2895	2895	2895	2895	0
248	20240221	152300	77342200	2895	2895	2895	2895	0
249	20240221	152200	77342200	2895	2895	2895	2895	0
250	20240221	152100	77342200	2895	2895	2895	2895	0
251	20240221	152000	77342200	2895	2895	2895	2895	0
252	20240221	151900	77342200	2895	2895	2895	2895	1
253	20240221	151800	77339305	2860	2860	2860	2860	1
254	20240221	151700	77336445	2900	2895	2900	2895	198
255	20240221	151600	76763225	2895	2890	2895	2890	3
256	20240221	151500	76754550	2895	2895	2895	2895	0
257	20240221	151400	76754550	2895	2865	2895	2855	570
258	20240221	151300	75124445	2900	2900	2900	2900	0
259	20240221	151200	75124445	2900	2895	2900	2895	104
260	20240221	151100	74822980	2900	2870	2900	2870	205
261	20240221	151000	74234570	2855	2855	2855	2855	0
262	20240221	150900	74234570	2855	2855	2855	2855	0
263	20240221	150800	74234570	2855	2855	2855	2855	3
264	20240221	150700	74226005	2870	2860	2870	2860	93
265	20240221	150600	73959395	2860	2865	2865	2860	639
266	20240221	150500	72131835	2860	2860	2860	2860	4
267	20240221	150400	72120395	2860	2865	2865	2860	113
268	20240221	150300	71796670	2870	2870	2870	2870	0
269	20240221	150200	71796670	2870	2870	2870	2870	0
270	20240221	150100	71796670	2870	2870	2870	2870	1
271	20240221	150000	71793800	2870	2870	2870	2870	4
272	20240221	145900	71782320	2870	2870	2870	2870	1
273	20240221	145800	71779450	2855	2855	2855	2855	14
274	20240221	145700	71739480	2875	2875	2875	2875	0
275	20240221	145600	71739480	2875	2875	2875	2875	0
276	20240221	145500	71739480	2875	2875	2875	2875	120
277	20240221	145400	71394480	2880	2865	2880	2865	52
278	20240221	145300	71245410	2860	2860	2860	2860	6
279	20240221	145200	71228250	2860	2870	2870	2855	665
280	20240221	145100	69325640	2870	2870	2870	2870	317
281	20240221	145000	68415850	2870	2870	2870	2870	0
282	20240221	144900	68415850	2870	2870	2870	2870	8
283	20240221	144800	68392890	2880	2880	2880	2880	0
284	20240221	144700	68392890	2880	2880	2880	2880	0
285	20240221	144600	68392890	2880	2880	2880	2880	0
286	20240221	144500	68392890	2880	2875	2880	2870	1001
287	20240221	144400	65515640	2875	2875	2875	2875	0
288	20240221	144300	65515640	2875	2875	2875	2875	0
289	20240221	144200	65515640	2875	2875	2875	2875	1
290	20240221	144100	65512765	2875	2875	2875	2875	2
291	20240221	144000	65507015	2885	2880	2885	2880	51
292	20240221	143900	65360030	2880	2880	2880	2880	10
293	20240221	143800	65331230	2885	2885	2885	2885	0
294	20240221	143700	65331230	2885	2885	2885	2885	0
295	20240221	143600	65331230	2885	2885	2885	2885	0
296	20240221	143500	65331230	2885	2885	2885	2885	0
297	20240221	143400	65331230	2885	2885	2885	2885	0
298	20240221	143300	65331230	2885	2885	2885	2885	0
299	20240221	143200	65331230	2885	2885	2885	2885	0
300	20240221	143100	65331230	2885	2885	2885	2885	1259
301	20240221	143000	61699015	2880	2880	2880	2880	6
302	20240221	142900	61681735	2880	2875	2885	2875	20
303	20240221	142800	61624155	2875	2875	2875	2875	149
304	20240221	142700	61195780	2885	2885	2885	2885	0
305	20240221	142600	61195780	2885	2885	2885	2885	0
306	20240221	142500	61195780	2885	2885	2885	2885	0
307	20240221	142400	61195780	2885	2885	2885	2885	0
308	20240221	142300	61195780	2885	2885	2885	2885	1
309	20240221	142200	61192895	2885	2885	2885	2885	0
310	20240221	142100	61192895	2885	2885	2885	2885	0
311	20240221	142000	61192895	2885	2885	2885	2885	0
312	20240221	141900	61192895	2885	2885	2885	2885	0
313	20240221	141800	61192895	2885	2885	2885	2885	0
314	20240221	141700	61192895	2885	2885	2885	2885	0
315	20240221	141600	61192895	2885	2885	2885	2885	0
316	20240221	141500	61192895	2885	2885	2885	2885	0
317	20240221	141400	61192895	2885	2885	2885	2885	0
318	20240221	141300	61192895	2885	2885	2885	2885	0
319	20240221	141200	61192895	2885	2885	2885	2885	0
320	20240221	141100	61192895	2885	2885	2885	2885	0
321	20240221	141000	61192895	2885	2885	2885	2885	0
322	20240221	140900	61192895	2885	2885	2885	2885	0
323	20240221	140800	61192895	2885	2885	2885	2885	0
324	20240221	140700	61192895	2885	2885	2885	2885	0
325	20240221	140600	61192895	2885	2885	2885	2885	0
326	20240221	140500	61192895	2885	2885	2885	2885	0
327	20240221	140400	61192895	2885	2885	2885	2885	0
328	20240221	140300	61192895	2885	2885	2885	2885	0
329	20240221	140200	61192895	2885	2885	2885	2885	3
330	20240221	140100	61184240	2885	2885	2885	2885	0
331	20240221	140000	61184240	2885	2885	2885	2885	0
332	20240221	135900	61184240	2885	2885	2885	2885	0
333	20240221	135800	61184240	2885	2885	2885	2885	0
334	20240221	135700	61184240	2885	2885	2885	2885	10
335	20240221	135600	61155390	2885	2885	2885	2885	0
336	20240221	135500	61155390	2885	2885	2885	2885	0
337	20240221	135400	61155390	2885	2885	2885	2885	0
338	20240221	135300	61155390	2885	2885	2885	2885	0
339	20240221	135200	61155390	2885	2885	2885	2885	0
340	20240221	135100	61155390	2885	2885	2885	2885	0
341	20240221	135000	61155390	2885	2885	2885	2885	2
342	20240221	134900	61149620	2875	2880	2880	2875	200
343	20240221	134800	60574090	2880	2880	2880	2880	218
344	20240221	134700	59946250	2885	2885	2885	2885	0
345	20240221	134600	59946250	2885	2885	2885	2885	0
346	20240221	134500	59946250	2885	2885	2885	2885	0
347	20240221	134400	59946250	2885	2885	2885	2885	1
348	20240221	134300	59943365	2885	2885	2885	2885	0
349	20240221	134200	59943365	2885	2885	2885	2885	13
350	20240221	134100	59905860	2885	2885	2885	2885	0
351	20240221	134000	59905860	2885	2885	2885	2885	0
352	20240221	133900	59905860	2885	2885	2885	2885	10
353	20240221	133800	59877010	2885	2885	2885	2885	0
354	20240221	133700	59877010	2885	2885	2885	2885	0
355	20240221	133600	59877010	2885	2885	2885	2885	0
356	20240221	133500	59877010	2885	2885	2885	2885	0
357	20240221	133400	59877010	2885	2885	2885	2885	0
358	20240221	133300	59877010	2885	2885	2885	2885	15
359	20240221	133200	59833735	2885	2885	2885	2885	0
360	20240221	133100	59833735	2885	2885	2885	2885	0
361	20240221	133000	59833735	2885	2885	2885	2885	4
362	20240221	132900	59822195	2885	2885	2885	2885	0
363	20240221	132800	59822195	2885	2885	2885	2885	0
364	20240221	132700	59822195	2885	2885	2885	2885	0
365	20240221	132600	59822195	2885	2885	2885	2885	0
366	20240221	132500	59822195	2885	2885	2885	2885	1
367	20240221	132400	59819310	2885	2885	2885	2885	0
368	20240221	132300	59819310	2885	2885	2885	2885	0
369	20240221	132200	59819310	2885	2885	2885	2885	0
370	20240221	132100	59819310	2885	2885	2885	2885	0
371	20240221	132000	59819310	2885	2885	2885	2885	5
372	20240221	131900	59804885	2885	2885	2885	2885	0
373	20240221	131800	59804885	2885	2885	2885	2885	0
374	20240221	131700	59804885	2885	2885	2885	2885	0
375	20240221	131600	59804885	2885	2885	2885	2885	10
376	20240221	131500	59776035	2875	2875	2875	2875	0
377	20240221	131400	59776035	2875	2875	2875	2875	0
378	20240221	131300	59776035	2875	2875	2875	2875	0
379	20240221	131200	59776035	2875	2875	2875	2875	0
380	20240221	131100	59776035	2875	2875	2875	2875	1
381	20240221	131000	59773160	2885	2885	2885	2885	0
382	20240221	130900	59773160	2885	2885	2885	2885	0
383	20240221	130800	59773160	2885	2885	2885	2885	0
384	20240221	130700	59773160	2885	2885	2885	2885	0
385	20240221	130600	59773160	2885	2885	2885	2885	0
386	20240221	130500	59773160	2885	2885	2885	2885	0
387	20240221	130400	59773160	2885	2885	2885	2885	0
388	20240221	130300	59773160	2885	2885	2885	2885	0
389	20240221	130200	59773160	2885	2885	2885	2885	0
390	20240221	130100	59773160	2885	2885	2885	2885	0
391	20240221	130000	59773160	2885	2885	2885	2885	0
392	20240221	125900	59773160	2885	2885	2885	2885	0
393	20240221	125800	59773160	2885	2885	2885	2885	0
394	20240221	125700	59773160	2885	2885	2885	2885	0
395	20240221	125600	59773160	2885	2875	2885	2875	151
396	20240221	125500	59338020	2875	2875	2875	2875	0
397	20240221	125400	59338020	2875	2875	2875	2875	0
398	20240221	125300	59338020	2875	2875	2875	2875	0
399	20240221	125200	59338020	2875	2875	2875	2875	5
400	20240221	125100	59323645	2875	2875	2875	2875	53
401	20240221	125000	59171270	2885	2885	2885	2885	0
402	20240221	124900	59171270	2885	2885	2885	2885	0
403	20240221	124800	59171270	2885	2880	2885	2875	374
404	20240221	124700	58095760	2885	2885	2885	2885	0
405	20240221	124600	58095760	2885	2885	2885	2885	10
406	20240221	124500	58066910	2885	2885	2885	2885	0
407	20240221	124400	58066910	2885	2885	2885	2885	0
408	20240221	124300	58066910	2885	2885	2885	2885	0
409	20240221	124200	58066910	2885	2885	2885	2885	0
410	20240221	124100	58066910	2885	2885	2885	2885	25
411	20240221	124000	57994785	2885	2885	2885	2885	0
412	20240221	123900	57994785	2885	2885	2885	2885	0
413	20240221	123800	57994785	2885	2885	2885	2885	0
414	20240221	123700	57994785	2885	2885	2885	2885	0
415	20240221	123600	57994785	2885	2885	2885	2885	0
416	20240221	123500	57994785	2885	2885	2885	2885	0
417	20240221	123400	57994785	2885	2885	2885	2885	0
418	20240221	123300	57994785	2885	2885	2885	2885	0
419	20240221	123200	57994785	2885	2885	2885	2885	0
420	20240221	123100	57994785	2885	2875	2885	2875	77
421	20240221	123000	57773380	2880	2880	2880	2880	2
422	20240221	122900	57767620	2880	2880	2880	2880	14
423	20240221	122800	57727300	2885	2885	2885	2885	0
424	20240221	122700	57727300	2885	2885	2885	2885	0
425	20240221	122600	57727300	2885	2885	2885	2885	0
426	20240221	122500	57727300	2885	2880	2885	2880	38
427	20240221	122400	57617855	2885	2885	2885	2885	0
428	20240221	122300	57617855	2885	2885	2885	2885	0
429	20240221	122200	57617855	2885	2885	2885	2885	0
430	20240221	122100	57617855	2885	2885	2885	2885	0
431	20240221	122000	57617855	2885	2885	2885	2885	0
432	20240221	121900	57617855	2885	2885	2885	2885	10
433	20240221	121800	57589005	2885	2885	2885	2885	35
434	20240221	121700	57488030	2885	2885	2885	2885	0
435	20240221	121600	57488030	2885	2885	2885	2885	0
436	20240221	121500	57488030	2885	2885	2885	2885	0
437	20240221	121400	57488030	2885	2885	2885	2885	0
438	20240221	121300	57488030	2885	2895	2895	2860	2985
439	20240221	121200	48910675	2900	2900	2900	2900	0
440	20240221	121100	48910675	2900	2900	2900	2900	0
441	20240221	121000	48910675	2900	2900	2900	2900	0
442	20240221	120900	48910675	2900	2900	2900	2900	0
443	20240221	120800	48910675	2900	2900	2900	2900	0
444	20240221	120700	48910675	2900	2900	2900	2900	1
445	20240221	120600	48907775	2895	2895	2895	2895	0
446	20240221	120500	48907775	2895	2895	2895	2895	0
447	20240221	120400	48907775	2895	2895	2895	2895	0
448	20240221	120300	48907775	2895	2895	2895	2895	0
449	20240221	120200	48907775	2895	2895	2895	2895	0
450	20240221	120100	48907775	2895	2895	2895	2895	0
451	20240221	120000	48907775	2895	2895	2895	2895	0
452	20240221	115900	48907775	2895	2895	2895	2895	0
453	20240221	115800	48907775	2895	2895	2895	2895	0
454	20240221	115700	48907775	2895	2895	2895	2895	0
455	20240221	115600	48907775	2895	2895	2895	2895	0
456	20240221	115500	48907775	2895	2895	2895	2895	0
457	20240221	115400	48907775	2895	2895	2895	2895	0
458	20240221	115300	48907775	2895	2895	2895	2895	0
459	20240221	115200	48907775	2895	2895	2895	2895	0
460	20240221	115100	48907775	2895	2895	2895	2895	0
461	20240221	115000	48907775	2895	2895	2895	2895	0
462	20240221	114900	48907775	2895	2895	2895	2895	0
463	20240221	114800	48907775	2895	2895	2895	2895	2
464	20240221	114700	48901985	2900	2900	2900	2900	10
465	20240221	114600	48872985	2890	2890	2890	2890	0
466	20240221	114500	48872985	2890	2890	2890	2890	0
467	20240221	114400	48872985	2890	2890	2890	2890	0
468	20240221	114300	48872985	2890	2895	2895	2890	1000
469	20240221	114200	45982760	2895	2895	2895	2895	0
470	20240221	114100	45982760	2895	2895	2895	2895	508
471	20240221	114000	44512100	2895	2895	2895	2895	0
472	20240221	113900	44512100	2895	2895	2895	2895	0
473	20240221	113800	44512100	2895	2895	2895	2895	4
474	20240221	113700	44500520	2895	2895	2895	2895	4
475	20240221	113600	44488940	2895	2895	2895	2895	4
476	20240221	113500	44477360	2895	2895	2895	2895	189
477	20240221	113400	43930205	2895	2895	2895	2895	430
478	20240221	113300	42685355	2895	2910	2910	2895	1861
479	20240221	113200	37288695	2910	2910	2910	2910	0
480	20240221	113100	37288695	2910	2910	2910	2910	0
481	20240221	113000	37288695	2910	2910	2910	2910	0
482	20240221	112900	37288695	2910	2910	2910	2910	43
483	20240221	112800	37163565	2910	2910	2910	2910	0
484	20240221	112700	37163565	2910	2910	2910	2910	0
485	20240221	112600	37163565	2910	2910	2910	2910	0
486	20240221	112500	37163565	2910	2910	2910	2910	2
487	20240221	112400	37157745	2910	2910	2910	2910	0
488	20240221	112300	37157745	2910	2910	2910	2910	0
489	20240221	112200	37157745	2910	2910	2910	2910	0
490	20240221	112100	37157745	2910	2910	2910	2910	0
491	20240221	112000	37157745	2910	2910	2910	2910	20
492	20240221	111900	37099545	2910	2910	2910	2910	0
493	20240221	111800	37099545	2910	2910	2910	2910	0
494	20240221	111700	37099545	2910	2910	2910	2910	0
495	20240221	111600	37099545	2910	2910	2910	2910	0
496	20240221	111500	37099545	2910	2910	2910	2910	0
497	20240221	111400	37099545	2910	2910	2910	2910	0
498	20240221	111300	37099545	2910	2910	2910	2910	0
499	20240221	111200	37099545	2910	2910	2910	2910	0
500	20240221	111100	37099545	2910	2910	2910	2910	0
501	20240221	111000	37099545	2910	2910	2910	2910	5
502	20240221	110900	37084995	2910	2910	2910	2910	0
503	20240221	110800	37084995	2910	2910	2910	2910	0
504	20240221	110700	37084995	2910	2910	2910	2910	0
505	20240221	110600	37084995	2910	2910	2910	2910	1
506	20240221	110500	37082085	2910	2910	2910	2910	0
507	20240221	110400	37082085	2910	2910	2910	2910	0
508	20240221	110300	37082085	2910	2910	2910	2910	0
509	20240221	110200	37082085	2910	2910	2910	2910	0
510	20240221	110100	37082085	2910	2910	2910	2910	0
511	20240221	110000	37082085	2910	2910	2910	2910	2
512	20240221	105900	37076265	2920	2920	2920	2920	8
513	20240221	105800	37052905	2920	2920	2920	2920	0
514	20240221	105700	37052905	2920	2920	2920	2920	0
515	20240221	105600	37052905	2920	2920	2920	2920	0
516	20240221	105500	37052905	2920	2920	2920	2920	1
517	20240221	105400	37049985	2910	2910	2910	2910	0
518	20240221	105300	37049985	2910	2910	2910	2910	0
519	20240221	105200	37049985	2910	2910	2910	2910	0
520	20240221	105100	37049985	2910	2910	2910	2910	0
521	20240221	105000	37049985	2910	2910	2910	2910	0
522	20240221	104900	37049985	2910	2910	2910	2910	0
523	20240221	104800	37049985	2910	2910	2910	2910	0
524	20240221	104700	37049985	2910	2910	2910	2910	150
525	20240221	104600	36613485	2920	2920	2920	2920	0
526	20240221	104500	36613485	2920	2920	2920	2920	0
527	20240221	104400	36613485	2920	2920	2920	2920	0
528	20240221	104300	36613485	2920	2920	2920	2920	0
529	20240221	104200	36613485	2920	2920	2920	2920	0
530	20240221	104100	36613485	2920	2920	2920	2920	0
531	20240221	104000	36613485	2920	2920	2920	2920	0
532	20240221	103900	36613485	2920	2910	2920	2910	49
533	20240221	103800	36470885	2910	2910	2910	2910	0
534	20240221	103700	36470885	2910	2910	2910	2910	0
535	20240221	103600	36470885	2910	2910	2910	2910	0
536	20240221	103500	36470885	2910	2910	2910	2910	1
537	20240221	103400	36467975	2910	2910	2910	2910	0
538	20240221	103300	36467975	2910	2910	2910	2910	0
539	20240221	103200	36467975	2910	2910	2910	2910	0
540	20240221	103100	36467975	2910	2910	2910	2910	0
541	20240221	103000	36467975	2910	2910	2910	2910	5
542	20240221	102900	36453425	2895	2915	2915	2895	712
543	20240221	102800	34388530	2920	2920	2920	2920	0
544	20240221	102700	34388530	2920	2920	2920	2920	0
545	20240221	102600	34388530	2920	2920	2920	2920	1
546	20240221	102500	34385610	2915	2915	2915	2915	0
547	20240221	102400	34385610	2915	2915	2915	2915	0
548	20240221	102300	34385610	2915	2915	2915	2915	0
549	20240221	102200	34385610	2915	2915	2915	2915	0
550	20240221	102100	34385610	2915	2915	2915	2915	0
551	20240221	102000	34385610	2915	2915	2915	2915	249
552	20240221	101900	33659775	2915	2915	2915	2915	0
553	20240221	101800	33659775	2915	2915	2915	2915	40
554	20240221	101700	33543175	2915	2915	2915	2915	0
555	20240221	101600	33543175	2915	2900	2915	2900	104
556	20240221	101500	33241425	2900	2905	2905	2900	2911
557	20240221	101400	24799485	2900	2900	2900	2900	239
558	20240221	101300	24106385	2915	2915	2915	2915	0
559	20240221	101200	24106385	2915	2915	2915	2915	0
560	20240221	101100	24106385	2915	2915	2915	2915	0
561	20240221	101000	24106385	2915	2915	2915	2915	0
562	20240221	100900	24106385	2915	2915	2915	2915	0
563	20240221	100800	24106385	2915	2915	2915	2915	0
564	20240221	100700	24106385	2915	2915	2915	2915	0
565	20240221	100600	24106385	2915	2915	2915	2915	0
566	20240221	100500	24106385	2915	2915	2915	2915	0
567	20240221	100400	24106385	2915	2915	2915	2915	0
568	20240221	100300	24106385	2915	2915	2915	2915	1
569	20240221	100200	24103470	2885	2885	2885	2885	0
570	20240221	100100	24103470	2885	2885	2885	2885	0
571	20240221	100000	24103470	2885	2885	2885	2885	0
572	20240221	095900	24103470	2885	2890	2890	2885	158
573	20240221	095800	23647520	2890	2895	2895	2890	247
574	20240221	095700	22933255	2915	2915	2915	2915	5
575	20240221	095600	22918680	2915	2915	2915	2915	1
576	20240221	095500	22915765	2915	2915	2915	2915	0
577	20240221	095400	22915765	2915	2915	2915	2915	0
578	20240221	095300	22915765	2915	2915	2915	2915	0
579	20240221	095200	22915765	2915	2915	2915	2915	1
580	20240221	095100	22912850	2895	2895	2895	2895	20
581	20240221	095000	22854950	2915	2915	2915	2915	0
582	20240221	094900	22854950	2915	2915	2915	2915	0
583	20240221	094800	22854950	2915	2910	2915	2910	8
584	20240221	094700	22831665	2885	2885	2885	2885	64
585	20240221	094600	22647025	2885	2885	2885	2885	0
586	20240221	094500	22647025	2885	2885	2885	2885	0
587	20240221	094400	22647025	2885	2885	2885	2885	126
588	20240221	094300	22283515	2885	2885	2885	2885	0
589	20240221	094200	22283515	2885	2885	2885	2885	0
590	20240221	094100	22283515	2885	2885	2885	2885	73
591	20240221	094000	22072910	2910	2910	2910	2910	5
592	20240221	093900	22058360	2915	2915	2915	2915	3
593	20240221	093800	22049615	2915	2915	2915	2915	11
594	20240221	093700	22017550	2915	2915	2915	2915	1
595	20240221	093600	22014635	2885	2905	2905	2880	1874
596	20240221	093500	16593865	2910	2910	2910	2910	0
597	20240221	093400	16593865	2910	2910	2910	2910	0
598	20240221	093300	16593865	2910	2910	2910	2910	198
599	20240221	093200	16017685	2930	2930	2930	2930	0
600	20240221	093100	16017685	2930	2930	2930	2930	0
601	20240221	093000	16017685	2930	2930	2930	2930	0
602	20240221	092900	16017685	2930	2930	2930	2930	0
603	20240221	092800	16017685	2930	2930	2930	2930	0
604	20240221	092700	16017685	2930	2930	2930	2930	1
605	20240221	092600	16014755	2935	2935	2935	2935	10
606	20240221	092500	15985405	2935	2935	2935	2935	0
607	20240221	092400	15985405	2935	2935	2935	2935	0
608	20240221	092300	15985405	2935	2935	2935	2935	0
609	20240221	092200	15985405	2935	2935	2935	2935	9
610	20240221	092100	15958990	2930	2930	2930	2930	1
611	20240221	092000	15956060	2935	2935	2935	2935	1
612	20240221	091900	15953125	2930	2930	2930	2930	67
613	20240221	091800	15756815	2930	2930	2930	2930	13
614	20240221	091700	15718725	2910	2910	2910	2910	0
615	20240221	091600	15718725	2910	2910	2910	2910	0
616	20240221	091500	15718725	2910	2910	2910	2910	0
617	20240221	091400	15718725	2910	2910	2910	2910	175
618	20240221	091300	15209475	2910	2910	2910	2910	43
619	20240221	091200	15084345	2905	2910	2910	2905	67
620	20240221	091100	14889445	2905	2910	2910	2905	194
621	20240221	091000	14325135	2910	2910	2915	2910	216
622	20240221	090900	13696405	2930	2910	2930	2910	35
623	20240221	090800	13594535	2930	2930	2930	2930	0
624	20240221	090700	13594535	2930	2930	2930	2930	0
625	20240221	090600	13594535	2930	2925	2930	2925	25
626	20240221	090500	13521400	2905	2905	2905	2905	3
627	20240221	090400	13512685	2890	2895	2910	2890	1996
628	20240221	090300	7729755	2900	2940	2940	2895	1496
629	20240221	090200	3376315	2940	2935	2940	2935	517
630	20240221	090100	1858910	2925	2945	2945	2925	368
631	20240221	090000	777480	2945	2945	2945	2945	264