KissMeData/036580/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	191800	97836210	3090	3090	3090	3090	219
3	20240221	191700	97836210	3090	3090	3090	3090	0
4	20240221	191600	97836210	3090	3090	3090	3090	0
5	20240221	191500	97836210	3090	3090	3090	3090	0
6	20240221	191400	97836210	3090	3090	3090	3090	0
7	20240221	191300	97836210	3090	3090	3090	3090	0
8	20240221	191200	97836210	3090	3090	3090	3090	0
9	20240221	191100	97836210	3090	3090	3090	3090	0
10	20240221	191000	97836210	3090	3090	3090	3090	0
11	20240221	190900	97836210	3090	3090	3090	3090	0
12	20240221	190800	97836210	3090	3090	3090	3090	0
13	20240221	190700	97836210	3090	3090	3090	3090	0
14	20240221	190600	97836210	3090	3090	3090	3090	0
15	20240221	190500	97836210	3090	3090	3090	3090	0
16	20240221	190400	97836210	3090	3090	3090	3090	0
17	20240221	190300	97836210	3090	3090	3090	3090	0
18	20240221	190200	97836210	3090	3090	3090	3090	0
19	20240221	190100	97836210	3090	3090	3090	3090	0
20	20240221	190000	97836210	3090	3090	3090	3090	0
21	20240221	185900	97836210	3090	3090	3090	3090	0
22	20240221	185800	97836210	3090	3090	3090	3090	0
23	20240221	185700	97836210	3090	3090	3090	3090	0
24	20240221	185600	97836210	3090	3090	3090	3090	0
25	20240221	185500	97836210	3090	3090	3090	3090	0
26	20240221	185400	97836210	3090	3090	3090	3090	0
27	20240221	185300	97836210	3090	3090	3090	3090	0
28	20240221	185200	97836210	3090	3090	3090	3090	0
29	20240221	185100	97836210	3090	3090	3090	3090	0
30	20240221	185000	97836210	3090	3090	3090	3090	0
31	20240221	184900	97836210	3090	3090	3090	3090	0
32	20240221	184800	97836210	3090	3090	3090	3090	219
33	20240221	184700	97836210	3090	3090	3090	3090	0
34	20240221	184600	97836210	3090	3090	3090	3090	0
35	20240221	184500	97836210	3090	3090	3090	3090	0
36	20240221	184400	97836210	3090	3090	3090	3090	0
37	20240221	184300	97836210	3090	3090	3090	3090	0
38	20240221	184200	97836210	3090	3090	3090	3090	0
39	20240221	184100	97836210	3090	3090	3090	3090	0
40	20240221	184000	97836210	3090	3090	3090	3090	0
41	20240221	183900	97836210	3090	3090	3090	3090	0
42	20240221	183800	97836210	3090	3090	3090	3090	0
43	20240221	183700	97836210	3090	3090	3090	3090	0
44	20240221	183600	97836210	3090	3090	3090	3090	0
45	20240221	183500	97836210	3090	3090	3090	3090	0
46	20240221	183400	97836210	3090	3090	3090	3090	0
47	20240221	183300	97836210	3090	3090	3090	3090	0
48	20240221	183200	97836210	3090	3090	3090	3090	0
49	20240221	183100	97836210	3090	3090	3090	3090	0
50	20240221	183000	97836210	3090	3090	3090	3090	0
51	20240221	182900	97836210	3090	3090	3090	3090	0
52	20240221	182800	97836210	3090	3090	3090	3090	0
53	20240221	182700	97836210	3090	3090	3090	3090	0
54	20240221	182600	97836210	3090	3090	3090	3090	0
55	20240221	182500	97836210	3090	3090	3090	3090	0
56	20240221	182400	97836210	3090	3090	3090	3090	0
57	20240221	182300	97836210	3090	3090	3090	3090	0
58	20240221	182200	97836210	3090	3090	3090	3090	0
59	20240221	182100	97836210	3090	3090	3090	3090	0
60	20240221	182000	97836210	3090	3090	3090	3090	0
61	20240221	181900	97836210	3090	3090	3090	3090	0
62	20240221	181800	97836210	3090	3090	3090	3090	219
63	20240221	181700	97836210	3090	3090	3090	3090	0
64	20240221	181600	97836210	3090	3090	3090	3090	0
65	20240221	181500	97836210	3090	3090	3090	3090	0
66	20240221	181400	97836210	3090	3090	3090	3090	0
67	20240221	181300	97836210	3090	3090	3090	3090	0
68	20240221	181200	97836210	3090	3090	3090	3090	0
69	20240221	181100	97836210	3090	3090	3090	3090	0
70	20240221	181000	97836210	3090	3090	3090	3090	0
71	20240221	180900	97836210	3090	3090	3090	3090	0
72	20240221	180800	97836210	3090	3090	3090	3090	0
73	20240221	180700	97836210	3090	3090	3090	3090	0
74	20240221	180600	97836210	3090	3090	3090	3090	0
75	20240221	180500	97836210	3090	3090	3090	3090	0
76	20240221	180400	97836210	3090	3090	3090	3090	0
77	20240221	180300	97836210	3090	3090	3090	3090	0
78	20240221	180200	97836210	3090	3090	3090	3090	0
79	20240221	180100	97836210	3090	3090	3090	3090	0
80	20240221	180000	97836210	3090	3090	3090	3090	0
81	20240221	175900	97836210	3090	3090	3090	3090	0
82	20240221	175800	97836210	3090	3090	3090	3090	0
83	20240221	175700	97836210	3090	3090	3090	3090	0
84	20240221	175600	97836210	3090	3090	3090	3090	0
85	20240221	175500	97836210	3090	3090	3090	3090	0
86	20240221	175400	97836210	3090	3090	3090	3090	0
87	20240221	175300	97836210	3090	3090	3090	3090	0
88	20240221	175200	97836210	3090	3090	3090	3090	0
89	20240221	175100	97836210	3090	3090	3090	3090	0
90	20240221	175000	97836210	3090	3090	3090	3090	0
91	20240221	174900	97836210	3090	3090	3090	3090	0
92	20240221	174800	97836210	3090	3090	3090	3090	219
93	20240221	174700	97836210	3090	3090	3090	3090	0
94	20240221	174600	97836210	3090	3090	3090	3090	0
95	20240221	174500	97836210	3090	3090	3090	3090	0
96	20240221	174400	97836210	3090	3090	3090	3090	0
97	20240221	174300	97836210	3090	3090	3090	3090	0
98	20240221	174200	97836210	3090	3090	3090	3090	0
99	20240221	174100	97836210	3090	3090	3090	3090	0
100	20240221	174000	97836210	3090	3090	3090	3090	0
101	20240221	173900	97836210	3090	3090	3090	3090	0
102	20240221	173800	97836210	3090	3090	3090	3090	0
103	20240221	173700	97836210	3090	3090	3090	3090	0
104	20240221	173600	97836210	3090	3090	3090	3090	0
105	20240221	173500	97836210	3090	3090	3090	3090	0
106	20240221	173400	97836210	3090	3090	3090	3090	0
107	20240221	173300	97836210	3090	3090	3090	3090	0
108	20240221	173200	97836210	3090	3090	3090	3090	0
109	20240221	173100	97836210	3090	3090	3090	3090	0
110	20240221	173000	97836210	3090	3090	3090	3090	0
111	20240221	172900	97836210	3090	3090	3090	3090	0
112	20240221	172800	97836210	3090	3090	3090	3090	0
113	20240221	172700	97836210	3090	3090	3090	3090	0
114	20240221	172600	97836210	3090	3090	3090	3090	0
115	20240221	172500	97836210	3090	3090	3090	3090	0
116	20240221	172400	97836210	3090	3090	3090	3090	0
117	20240221	172300	97836210	3090	3090	3090	3090	0
118	20240221	172200	97836210	3090	3090	3090	3090	0
119	20240221	172100	97836210	3090	3090	3090	3090	0
120	20240221	172000	97836210	3090	3090	3090	3090	0
121	20240221	171900	97836210	3090	3090	3090	3090	0
122	20240221	171800	97836210	3090	3090	3090	3090	219
123	20240221	171700	97836210	3090	3090	3090	3090	0
124	20240221	171600	97836210	3090	3090	3090	3090	0
125	20240221	171500	97836210	3090	3090	3090	3090	0
126	20240221	171400	97836210	3090	3090	3090	3090	0
127	20240221	171300	97836210	3090	3090	3090	3090	0
128	20240221	171200	97836210	3090	3090	3090	3090	0
129	20240221	171100	97836210	3090	3090	3090	3090	0
130	20240221	171000	97836210	3090	3090	3090	3090	0
131	20240221	170900	97836210	3090	3090	3090	3090	0
132	20240221	170800	97836210	3090	3090	3090	3090	0
133	20240221	170700	97836210	3090	3090	3090	3090	0
134	20240221	170600	97836210	3090	3090	3090	3090	0
135	20240221	170500	97836210	3090	3090	3090	3090	0
136	20240221	170400	97836210	3090	3090	3090	3090	0
137	20240221	170300	97836210	3090	3090	3090	3090	0
138	20240221	170200	97836210	3090	3090	3090	3090	0
139	20240221	170100	97836210	3090	3090	3090	3090	0
140	20240221	170000	97836210	3090	3090	3090	3090	0
141	20240221	165900	97836210	3090	3090	3090	3090	0
142	20240221	165800	97836210	3090	3090	3090	3090	0
143	20240221	165700	97836210	3090	3090	3090	3090	0
144	20240221	165600	97836210	3090	3090	3090	3090	0
145	20240221	165500	97836210	3090	3090	3090	3090	0
146	20240221	165400	97836210	3090	3090	3090	3090	0
147	20240221	165300	97836210	3090	3090	3090	3090	0
148	20240221	165200	97836210	3090	3090	3090	3090	0
149	20240221	165100	97836210	3090	3090	3090	3090	0
150	20240221	165000	97836210	3090	3090	3090	3090	0
151	20240221	164900	97836210	3090	3090	3090	3090	0
152	20240221	164800	97836210	3090	3090	3090	3090	219
153	20240221	164700	97836210	3090	3090	3090	3090	0
154	20240221	164600	97836210	3090	3090	3090	3090	0
155	20240221	164500	97836210	3090	3090	3090	3090	0
156	20240221	164400	97836210	3090	3090	3090	3090	0
157	20240221	164300	97836210	3090	3090	3090	3090	0
158	20240221	164200	97836210	3090	3090	3090	3090	0
159	20240221	164100	97836210	3090	3090	3090	3090	0
160	20240221	164000	97836210	3090	3090	3090	3090	0
161	20240221	163900	97836210	3090	3090	3090	3090	0
162	20240221	163800	97836210	3090	3090	3090	3090	0
163	20240221	163700	97836210	3090	3090	3090	3090	0
164	20240221	163600	97836210	3090	3090	3090	3090	0
165	20240221	163500	97836210	3090	3090	3090	3090	0
166	20240221	163400	97836210	3090	3090	3090	3090	0
167	20240221	163300	97836210	3090	3090	3090	3090	0
168	20240221	163200	97836210	3090	3090	3090	3090	0
169	20240221	163100	97836210	3090	3090	3090	3090	0
170	20240221	163000	97836210	3090	3090	3090	3090	0
171	20240221	162900	97836210	3090	3090	3090	3090	0
172	20240221	162800	97836210	3090	3090	3090	3090	0
173	20240221	162700	97836210	3090	3090	3090	3090	0
174	20240221	162600	97836210	3090	3090	3090	3090	0
175	20240221	162500	97836210	3090	3090	3090	3090	0
176	20240221	162400	97836210	3090	3090	3090	3090	0
177	20240221	162300	97836210	3090	3090	3090	3090	0
178	20240221	162200	97836210	3090	3090	3090	3090	0
179	20240221	162100	97836210	3090	3090	3090	3090	0
180	20240221	162000	97836210	3090	3090	3090	3090	0
181	20240221	161900	97836210	3090	3090	3090	3090	0
182	20240221	161800	97836210	3090	3090	3090	3090	219
183	20240221	161700	97836210	3090	3090	3090	3090	0
184	20240221	161600	97836210	3090	3090	3090	3090	0
185	20240221	161500	97836210	3090	3090	3090	3090	0
186	20240221	161400	97836210	3090	3090	3090	3090	0
187	20240221	161300	97836210	3090	3090	3090	3090	0
188	20240221	161200	97836210	3090	3090	3090	3090	0
189	20240221	161100	97836210	3090	3090	3090	3090	0
190	20240221	161000	97836210	3090	3090	3090	3090	0
191	20240221	160900	97836210	3090	3090	3090	3090	0
192	20240221	160800	97836210	3090	3090	3090	3090	0
193	20240221	160700	97836210	3090	3090	3090	3090	0
194	20240221	160600	97836210	3090	3090	3090	3090	0
195	20240221	160500	97836210	3090	3090	3090	3090	0
196	20240221	160400	97836210	3090	3090	3090	3090	0
197	20240221	160300	97836210	3090	3090	3090	3090	0
198	20240221	160200	97836210	3090	3090	3090	3090	0
199	20240221	160100	97836210	3090	3090	3090	3090	0
200	20240221	160000	97836210	3090	3090	3090	3090	0
201	20240221	155900	97836210	3090	3090	3090	3090	0
202	20240221	155800	97836210	3090	3090	3090	3090	0
203	20240221	155700	97836210	3090	3090	3090	3090	0
204	20240221	155600	97836210	3090	3090	3090	3090	0
205	20240221	155500	97836210	3090	3090	3090	3090	0
206	20240221	155400	97836210	3090	3090	3090	3090	0
207	20240221	155300	97836210	3090	3090	3090	3090	0
208	20240221	155200	97836210	3090	3090	3090	3090	0
209	20240221	155100	97836210	3090	3090	3090	3090	0
210	20240221	155000	97836210	3090	3090	3090	3090	0
211	20240221	154900	97836210	3090	3090	3090	3090	0
212	20240221	154800	97836210	3090	3090	3090	3090	219
213	20240221	154700	97836210	3090	3090	3090	3090	0
214	20240221	154600	97836210	3090	3090	3090	3090	0
215	20240221	154500	97836210	3090	3090	3090	3090	0
216	20240221	154400	97836210	3090	3090	3090	3090	0
217	20240221	154300	97836210	3090	3090	3090	3090	0
218	20240221	154200	97836210	3090	3090	3090	3090	0
219	20240221	154100	97836210	3090	3090	3090	3090	0
220	20240221	154000	97836210	3090	3090	3090	3090	0
221	20240221	153900	97836210	3090	3090	3090	3090	0
222	20240221	153800	97836210	3090	3090	3090	3090	0
223	20240221	153700	97836210	3090	3090	3090	3090	0
224	20240221	153600	97836210	3090	3090	3090	3090	0
225	20240221	153500	97836210	3090	3090	3090	3090	0
226	20240221	153400	97836210	3090	3090	3090	3090	0
227	20240221	153300	97836210	3090	3090	3090	3090	0
228	20240221	153200	97836210	3090	3090	3090	3090	0
229	20240221	153100	97836210	3090	3090	3090	3090	0
230	20240221	153000	97836210	3090	3090	3090	3090	219
231	20240221	152900	97159500	3090	3090	3090	3090	0
232	20240221	152800	97159500	3090	3090	3090	3090	0
233	20240221	152700	97159500	3090	3090	3090	3090	0
234	20240221	152600	97159500	3090	3090	3090	3090	0
235	20240221	152500	97159500	3090	3090	3090	3090	0
236	20240221	152400	97159500	3090	3090	3090	3090	0
237	20240221	152300	97159500	3090	3090	3090	3090	0
238	20240221	152200	97159500	3090	3090	3090	3090	0
239	20240221	152100	97159500	3090	3090	3090	3090	0
240	20240221	152000	97159500	3090	3090	3090	3090	0
241	20240221	151900	97159500	3090	3090	3090	3090	0
242	20240221	151800	97159500	3090	3090	3090	3090	0
243	20240221	151700	97159500	3090	3080	3090	3080	3
244	20240221	151600	97150245	3080	3075	3080	3075	79
245	20240221	151500	96906960	3080	3080	3080	3080	0
246	20240221	151400	96906960	3080	3070	3080	3070	560
247	20240221	151300	95184715	3070	3070	3070	3070	0
248	20240221	151200	95184715	3070	3070	3070	3070	71
249	20240221	151100	94966745	3070	3070	3070	3070	0
250	20240221	151000	94966745	3070	3070	3070	3070	0
251	20240221	150900	94966745	3070	3070	3070	3070	0
252	20240221	150800	94966745	3070	3070	3070	3070	1
253	20240221	150700	94963675	3070	3070	3070	3070	0
254	20240221	150600	94963675	3070	3070	3070	3070	1
255	20240221	150500	94960605	3070	3070	3070	3070	2
256	20240221	150400	94954465	3070	3070	3070	3070	2
257	20240221	150300	94948325	3070	3070	3070	3070	0
258	20240221	150200	94948325	3070	3070	3070	3070	0
259	20240221	150100	94948325	3070	3070	3070	3070	0
260	20240221	150000	94948325	3070	3070	3070	3070	31
261	20240221	145900	94853155	3070	3070	3070	3070	0
262	20240221	145800	94853155	3070	3065	3075	3065	3005
263	20240221	145700	85613340	3065	3065	3065	3065	21
264	20240221	145600	85548975	3065	3065	3065	3065	0
265	20240221	145500	85548975	3065	3065	3065	3065	0
266	20240221	145400	85548975	3065	3065	3065	3065	1
267	20240221	145300	85545910	3065	3065	3065	3065	0
268	20240221	145200	85545910	3065	3065	3065	3065	0
269	20240221	145100	85545910	3065	3065	3065	3065	0
270	20240221	145000	85545910	3065	3065	3065	3065	1
271	20240221	144900	85542845	3065	3065	3065	3065	0
272	20240221	144800	85542845	3065	3065	3065	3065	0
273	20240221	144700	85542845	3065	3065	3065	3065	0
274	20240221	144600	85542845	3065	3065	3065	3065	1
275	20240221	144500	85539780	3065	3065	3065	3065	0
276	20240221	144400	85539780	3065	3065	3065	3065	0
277	20240221	144300	85539780	3065	3065	3065	3065	1
278	20240221	144200	85536715	3065	3065	3065	3065	0
279	20240221	144100	85536715	3065	3065	3065	3065	0
280	20240221	144000	85536715	3065	3065	3065	3065	10
281	20240221	143900	85506065	3065	3065	3065	3065	2
282	20240221	143800	85499935	3065	3065	3065	3065	0
283	20240221	143700	85499935	3065	3065	3065	3065	0
284	20240221	143600	85499935	3065	3065	3065	3065	0
285	20240221	143500	85499935	3065	3065	3065	3065	1
286	20240221	143400	85496870	3065	3065	3065	3065	0
287	20240221	143300	85496870	3065	3065	3065	3065	0
288	20240221	143200	85496870	3065	3065	3065	3065	0
289	20240221	143100	85496870	3065	3065	3065	3065	1
290	20240221	143000	85493805	3065	3065	3065	3065	0
291	20240221	142900	85493805	3065	3065	3065	3065	0
292	20240221	142800	85493805	3065	3065	3065	3065	0
293	20240221	142700	85493805	3065	3065	3065	3065	1
294	20240221	142600	85490740	3065	3065	3065	3065	0
295	20240221	142500	85490740	3065	3065	3065	3065	0
296	20240221	142400	85490740	3065	3065	3065	3065	1
297	20240221	142300	85487675	3065	3065	3065	3065	0
298	20240221	142200	85487675	3065	3065	3065	3065	0
299	20240221	142100	85487675	3065	3065	3065	3065	1
300	20240221	142000	85484610	3070	3070	3070	3070	0
301	20240221	141900	85484610	3070	3070	3070	3070	0
302	20240221	141800	85484610	3070	3070	3070	3070	685
303	20240221	141700	83381660	3070	3070	3070	3070	1
304	20240221	141600	83378590	3070	3070	3070	3070	0
305	20240221	141500	83378590	3070	3070	3070	3070	1440
306	20240221	141400	78957790	3065	3065	3065	3065	0
307	20240221	141300	78957790	3065	3065	3065	3065	1
308	20240221	141200	78954725	3065	3065	3065	3065	0
309	20240221	141100	78954725	3065	3065	3065	3065	0
310	20240221	141000	78954725	3065	3065	3065	3065	1
311	20240221	140900	78951660	3065	3065	3065	3065	3
312	20240221	140800	78942465	3065	3065	3065	3065	0
313	20240221	140700	78942465	3065	3065	3065	3065	1
314	20240221	140600	78939400	3065	3065	3065	3065	1
315	20240221	140500	78936335	3070	3070	3070	3070	0
316	20240221	140400	78936335	3070	3070	3070	3070	76
317	20240221	140300	78703015	3070	3070	3070	3070	0
318	20240221	140200	78703015	3070	3070	3070	3070	1
319	20240221	140100	78699945	3075	3075	3075	3075	0
320	20240221	140000	78699945	3075	3075	3075	3075	67
321	20240221	135900	78493920	3075	3075	3075	3075	99
322	20240221	135800	78189495	3075	3075	3075	3075	0
323	20240221	135700	78189495	3075	3075	3075	3075	0
324	20240221	135600	78189495	3075	3075	3075	3075	0
325	20240221	135500	78189495	3075	3075	3075	3075	0
326	20240221	135400	78189495	3075	3075	3075	3075	0
327	20240221	135300	78189495	3075	3075	3075	3075	0
328	20240221	135200	78189495	3075	3075	3075	3075	0
329	20240221	135100	78189495	3075	3075	3075	3075	0
330	20240221	135000	78189495	3075	3075	3075	3075	0
331	20240221	134900	78189495	3075	3075	3075	3075	0
332	20240221	134800	78189495	3075	3075	3075	3075	0
333	20240221	134700	78189495	3075	3075	3075	3075	0
334	20240221	134600	78189495	3075	3075	3075	3075	0
335	20240221	134500	78189495	3075	3075	3075	3075	0
336	20240221	134400	78189495	3075	3075	3075	3075	0
337	20240221	134300	78189495	3075	3075	3075	3075	0
338	20240221	134200	78189495	3075	3075	3075	3075	0
339	20240221	134100	78189495	3075	3075	3075	3075	0
340	20240221	134000	78189495	3075	3075	3075	3075	0
341	20240221	133900	78189495	3075	3075	3075	3075	0
342	20240221	133800	78189495	3075	3075	3075	3075	0
343	20240221	133700	78189495	3075	3075	3075	3075	0
344	20240221	133600	78189495	3075	3075	3075	3075	0
345	20240221	133500	78189495	3075	3075	3075	3075	0
346	20240221	133400	78189495	3075	3075	3075	3075	0
347	20240221	133300	78189495	3075	3075	3075	3075	0
348	20240221	133200	78189495	3075	3075	3075	3075	6
349	20240221	133100	78171045	3075	3075	3075	3075	0
350	20240221	133000	78171045	3075	3075	3075	3075	0
351	20240221	132900	78171045	3075	3075	3075	3075	3
352	20240221	132800	78161820	3075	3075	3075	3075	0
353	20240221	132700	78161820	3075	3075	3075	3075	0
354	20240221	132600	78161820	3075	3075	3075	3075	0
355	20240221	132500	78161820	3075	3075	3075	3075	0
356	20240221	132400	78161820	3075	3075	3075	3075	0
357	20240221	132300	78161820	3075	3075	3075	3075	0
358	20240221	132200	78161820	3075	3075	3075	3075	0
359	20240221	132100	78161820	3075	3075	3075	3075	9
360	20240221	132000	78134145	3075	3075	3075	3075	18
361	20240221	131900	78078795	3070	3070	3070	3070	0
362	20240221	131800	78078795	3070	3070	3070	3070	0
363	20240221	131700	78078795	3070	3070	3070	3070	0
364	20240221	131600	78078795	3070	3070	3070	3070	0
365	20240221	131500	78078795	3070	3070	3070	3070	30
366	20240221	131400	77986695	3075	3075	3075	3075	0
367	20240221	131300	77986695	3075	3075	3075	3075	0
368	20240221	131200	77986695	3075	3075	3075	3075	0
369	20240221	131100	77986695	3075	3075	3075	3075	70
370	20240221	131000	77771445	3075	3075	3075	3075	35
371	20240221	130900	77663820	3075	3075	3075	3075	0
372	20240221	130800	77663820	3075	3075	3075	3075	791
373	20240221	130700	75231495	3070	3070	3070	3070	102
374	20240221	130600	74918355	3065	3065	3065	3065	107
375	20240221	130500	74590400	3065	3065	3065	3065	0
376	20240221	130400	74590400	3065	3065	3065	3065	0
377	20240221	130300	74590400	3065	3065	3065	3065	0
378	20240221	130200	74590400	3065	3065	3065	3065	0
379	20240221	130100	74590400	3065	3065	3065	3065	0
380	20240221	130000	74590400	3065	3065	3065	3065	0
381	20240221	125900	74590400	3065	3065	3065	3065	0
382	20240221	125800	74590400	3065	3065	3065	3065	0
383	20240221	125700	74590400	3065	3065	3065	3065	0
384	20240221	125600	74590400	3065	3065	3065	3065	0
385	20240221	125500	74590400	3065	3065	3065	3065	0
386	20240221	125400	74590400	3065	3065	3065	3065	67
387	20240221	125300	74385045	3065	3065	3065	3065	594
388	20240221	125200	72564435	3065	3065	3065	3065	0
389	20240221	125100	72564435	3065	3065	3065	3065	0
390	20240221	125000	72564435	3065	3065	3065	3065	3
391	20240221	124900	72555240	3065	3065	3065	3065	2
392	20240221	124800	72549110	3065	3065	3065	3065	15
393	20240221	124700	72503135	3060	3060	3060	3060	4
394	20240221	124600	72490895	3060	3060	3060	3060	3
395	20240221	124500	72481715	3060	3065	3065	3060	105
396	20240221	124400	72159915	3060	3060	3060	3060	0
397	20240221	124300	72159915	3060	3060	3060	3060	0
398	20240221	124200	72159915	3060	3060	3060	3060	3
399	20240221	124100	72150735	3060	3060	3060	3060	3
400	20240221	124000	72141555	3065	3065	3065	3065	0
401	20240221	123900	72141555	3065	3065	3065	3065	15
402	20240221	123800	72095580	3060	3060	3060	3060	0
403	20240221	123700	72095580	3060	3060	3060	3060	0
404	20240221	123600	72095580	3060	3060	3060	3060	0
405	20240221	123500	72095580	3060	3060	3060	3060	0
406	20240221	123400	72095580	3060	3060	3060	3060	0
407	20240221	123300	72095580	3060	3060	3060	3060	0
408	20240221	123200	72095580	3060	3060	3060	3060	0
409	20240221	123100	72095580	3060	3060	3060	3060	0
410	20240221	123000	72095580	3060	3060	3060	3060	0
411	20240221	122900	72095580	3060	3060	3060	3060	0
412	20240221	122800	72095580	3060	3060	3060	3060	2
413	20240221	122700	72089460	3055	3055	3055	3055	0
414	20240221	122600	72089460	3055	3055	3055	3055	29
415	20240221	122500	72000865	3050	3050	3050	3050	0
416	20240221	122400	72000865	3050	3050	3050	3050	0
417	20240221	122300	72000865	3050	3050	3050	3050	0
418	20240221	122200	72000865	3050	3050	3050	3050	0
419	20240221	122100	72000865	3050	3045	3050	3045	3800
420	20240221	122000	60427225	3045	3050	3055	3045	3971
421	20240221	121900	48316140	3055	3055	3055	3055	0
422	20240221	121800	48316140	3055	3050	3055	3045	1234
423	20240221	121700	44553590	3045	3045	3045	3045	0
424	20240221	121600	44553590	3045	3050	3055	3045	1342
425	20240221	121500	40460400	3050	3050	3050	3050	0
426	20240221	121400	40460400	3050	3050	3050	3050	0
427	20240221	121300	40460400	3050	3050	3050	3050	0
428	20240221	121200	40460400	3050	3050	3050	3050	1300
429	20240221	121100	36495400	3050	3050	3050	3050	0
430	20240221	121000	36495400	3050	3050	3050	3050	2176
431	20240221	120900	29858600	3055	3060	3060	3055	680
432	20240221	120800	27780950	3065	3065	3065	3065	10
433	20240221	120700	27750300	3060	3060	3060	3060	0
434	20240221	120600	27750300	3060	3060	3060	3060	0
435	20240221	120500	27750300	3060	3065	3065	3060	1876
436	20240221	120400	22009705	3070	3070	3070	3070	0
437	20240221	120300	22009705	3070	3070	3070	3070	0
438	20240221	120200	22009705	3070	3070	3070	3070	0
439	20240221	120100	22009705	3070	3070	3070	3070	0
440	20240221	120000	22009705	3070	3070	3070	3070	0
441	20240221	115900	22009705	3070	3070	3070	3070	1
442	20240221	115800	22006635	3065	3065	3065	3065	0
443	20240221	115700	22006635	3065	3065	3065	3065	0
444	20240221	115600	22006635	3065	3065	3065	3065	0
445	20240221	115500	22006635	3065	3065	3065	3065	1
446	20240221	115400	22003570	3065	3065	3065	3065	0
447	20240221	115300	22003570	3065	3065	3065	3065	0
448	20240221	115200	22003570	3065	3065	3065	3065	0
449	20240221	115100	22003570	3065	3065	3065	3065	0
450	20240221	115000	22003570	3065	3065	3065	3065	0
451	20240221	114900	22003570	3065	3065	3065	3065	0
452	20240221	114800	22003570	3065	3065	3065	3065	0
453	20240221	114700	22003570	3065	3065	3065	3065	0
454	20240221	114600	22003570	3065	3065	3065	3065	0
455	20240221	114500	22003570	3065	3065	3065	3065	0
456	20240221	114400	22003570	3065	3065	3065	3065	0
457	20240221	114300	22003570	3065	3065	3065	3065	0
458	20240221	114200	22003570	3065	3065	3065	3065	0
459	20240221	114100	22003570	3065	3065	3065	3065	0
460	20240221	114000	22003570	3065	3065	3065	3065	0
461	20240221	113900	22003570	3065	3065	3065	3065	0
462	20240221	113800	22003570	3065	3065	3065	3065	0
463	20240221	113700	22003570	3065	3065	3065	3065	0
464	20240221	113600	22003570	3065	3065	3065	3065	0
465	20240221	113500	22003570	3065	3065	3065	3065	0
466	20240221	113400	22003570	3065	3065	3065	3065	0
467	20240221	113300	22003570	3065	3070	3070	3065	10
468	20240221	113200	21972910	3070	3065	3070	3065	15
469	20240221	113100	21926895	3065	3070	3070	3060	207
470	20240221	113000	21293185	3070	3070	3070	3070	0
471	20240221	112900	21293185	3070	3070	3070	3070	0
472	20240221	112800	21293185	3070	3070	3070	3070	0
473	20240221	112700	21293185	3070	3070	3070	3070	0
474	20240221	112600	21293185	3070	3070	3070	3070	0
475	20240221	112500	21293185	3070	3070	3070	3070	0
476	20240221	112400	21293185	3070	3070	3070	3070	0
477	20240221	112300	21293185	3070	3070	3070	3070	0
478	20240221	112200	21293185	3070	3070	3070	3070	0
479	20240221	112100	21293185	3070	3070	3070	3070	20
480	20240221	112000	21231785	3065	3065	3065	3065	1
481	20240221	111900	21228720	3060	3060	3060	3060	0
482	20240221	111800	21228720	3060	3060	3060	3060	0
483	20240221	111700	21228720	3060	3060	3060	3060	98
484	20240221	111600	20928840	3065	3065	3065	3065	0
485	20240221	111500	20928840	3065	3065	3065	3065	2
486	20240221	111400	20922710	3070	3070	3070	3070	0
487	20240221	111300	20922710	3070	3070	3070	3070	0
488	20240221	111200	20922710	3070	3070	3070	3070	0
489	20240221	111100	20922710	3070	3070	3070	3070	0
490	20240221	111000	20922710	3070	3070	3070	3070	0
491	20240221	110900	20922710	3070	3070	3070	3070	0
492	20240221	110800	20922710	3070	3070	3070	3070	0
493	20240221	110700	20922710	3070	3070	3070	3070	0
494	20240221	110600	20922710	3070	3070	3070	3070	0
495	20240221	110500	20922710	3070	3070	3070	3070	0
496	20240221	110400	20922710	3070	3070	3070	3070	0
497	20240221	110300	20922710	3070	3070	3070	3070	0
498	20240221	110200	20922710	3070	3070	3070	3070	0
499	20240221	110100	20922710	3070	3070	3070	3070	0
500	20240221	110000	20922710	3070	3070	3070	3070	0
501	20240221	105900	20922710	3070	3070	3070	3070	1065
502	20240221	105800	17653160	3070	3070	3070	3070	0
503	20240221	105700	17653160	3070	3070	3070	3070	0
504	20240221	105600	17653160	3070	3070	3070	3070	0
505	20240221	105500	17653160	3070	3070	3070	3070	0
506	20240221	105400	17653160	3070	3070	3070	3070	0
507	20240221	105300	17653160	3070	3070	3070	3070	0
508	20240221	105200	17653160	3070	3070	3070	3070	0
509	20240221	105100	17653160	3070	3070	3070	3070	0
510	20240221	105000	17653160	3070	3070	3070	3070	0
511	20240221	104900	17653160	3070	3070	3070	3070	935
512	20240221	104800	14782710	3070	3070	3070	3070	0
513	20240221	104700	14782710	3070	3070	3070	3070	0
514	20240221	104600	14782710	3070	3070	3070	3070	0
515	20240221	104500	14782710	3070	3070	3070	3070	0
516	20240221	104400	14782710	3070	3070	3070	3070	0
517	20240221	104300	14782710	3070	3070	3070	3070	0
518	20240221	104200	14782710	3070	3070	3070	3070	100
519	20240221	104100	14475710	3070	3070	3070	3070	0
520	20240221	104000	14475710	3070	3070	3070	3070	0
521	20240221	103900	14475710	3070	3070	3070	3070	0
522	20240221	103800	14475710	3070	3070	3070	3070	0
523	20240221	103700	14475710	3070	3070	3070	3070	162
524	20240221	103600	13978370	3070	3070	3070	3070	0
525	20240221	103500	13978370	3070	3070	3070	3070	0
526	20240221	103400	13978370	3070	3070	3070	3070	0
527	20240221	103300	13978370	3070	3070	3070	3070	0
528	20240221	103200	13978370	3070	3070	3070	3070	0
529	20240221	103100	13978370	3070	3070	3070	3070	0
530	20240221	103000	13978370	3070	3070	3070	3070	0
531	20240221	102900	13978370	3070	3070	3070	3070	0
532	20240221	102800	13978370	3070	3070	3070	3070	0
533	20240221	102700	13978370	3070	3070	3070	3070	0
534	20240221	102600	13978370	3070	3070	3070	3070	0
535	20240221	102500	13978370	3070	3070	3070	3070	0
536	20240221	102400	13978370	3070	3070	3070	3070	0
537	20240221	102300	13978370	3070	3070	3070	3070	0
538	20240221	102200	13978370	3070	3070	3070	3070	0
539	20240221	102100	13978370	3070	3070	3070	3070	53
540	20240221	102000	13815660	3070	3070	3070	3070	0
541	20240221	101900	13815660	3070	3070	3070	3070	0
542	20240221	101800	13815660	3070	3070	3070	3070	0
543	20240221	101700	13815660	3070	3070	3070	3070	174
544	20240221	101600	13281480	3070	3070	3070	3070	77
545	20240221	101500	13045090	3070	3070	3070	3070	0
546	20240221	101400	13045090	3070	3070	3070	3070	0
547	20240221	101300	13045090	3070	3070	3070	3070	4
548	20240221	101200	13032810	3075	3075	3075	3075	0
549	20240221	101100	13032810	3075	3075	3075	3075	0
550	20240221	101000	13032810	3075	3075	3075	3075	0
551	20240221	100900	13032810	3075	3075	3075	3075	0
552	20240221	100800	13032810	3075	3075	3075	3075	0
553	20240221	100700	13032810	3075	3075	3075	3075	0
554	20240221	100600	13032810	3075	3075	3075	3075	0
555	20240221	100500	13032810	3075	3075	3075	3075	1
556	20240221	100400	13029735	3075	3075	3075	3075	0
557	20240221	100300	13029735	3075	3075	3075	3075	0
558	20240221	100200	13029735	3075	3075	3075	3075	0
559	20240221	100100	13029735	3075	3075	3075	3075	0
560	20240221	100000	13029735	3075	3075	3075	3075	0
561	20240221	095900	13029735	3075	3075	3075	3070	97
562	20240221	095800	12731935	3075	3070	3075	3070	2
563	20240221	095700	12725790	3075	3070	3075	3070	1200
564	20240221	095600	9035835	3070	3070	3070	3070	0
565	20240221	095500	9035835	3070	3070	3070	3070	0
566	20240221	095400	9035835	3070	3070	3070	3070	0
567	20240221	095300	9035835	3070	3070	3070	3070	0
568	20240221	095200	9035835	3070	3070	3070	3070	0
569	20240221	095100	9035835	3070	3070	3070	3070	1
570	20240221	095000	9032765	3070	3065	3075	3065	7
571	20240221	094900	9011280	3065	3065	3065	3065	0
572	20240221	094800	9011280	3065	3065	3065	3065	1
573	20240221	094700	9008215	3070	3075	3075	3070	4
574	20240221	094600	8995930	3080	3080	3080	3080	0
575	20240221	094500	8995930	3080	3080	3080	3080	0
576	20240221	094400	8995930	3080	3080	3080	3080	0
577	20240221	094300	8995930	3080	3080	3080	3080	130
578	20240221	094200	8595530	3080	3075	3080	3075	2
579	20240221	094100	8589375	3075	3075	3075	3075	325
580	20240221	094000	7590000	3075	3075	3075	3075	1
581	20240221	093900	7586925	3080	3080	3080	3080	0
582	20240221	093800	7586925	3080	3080	3080	3080	1
583	20240221	093700	7583845	3080	3080	3080	3080	1
584	20240221	093600	7580765	3080	3075	3080	3075	3
585	20240221	093500	7571530	3085	3075	3085	3075	87
586	20240221	093400	7303970	3075	3075	3075	3075	0
587	20240221	093300	7303970	3075	3075	3075	3075	0
588	20240221	093200	7303970	3075	3075	3075	3075	401
589	20240221	093100	6070895	3075	3075	3075	3075	2
590	20240221	093000	6064745	3070	3070	3070	3070	3
591	20240221	092900	6055535	3065	3065	3065	3065	2
592	20240221	092800	6049405	3060	3060	3060	3060	149
593	20240221	092700	5593465	3060	3065	3065	3060	107
594	20240221	092600	5266040	3070	3070	3070	3070	0
595	20240221	092500	5266040	3070	3070	3070	3070	100
596	20240221	092400	4959040	3070	3070	3070	3070	1
597	20240221	092300	4955970	3075	3075	3075	3075	0
598	20240221	092200	4955970	3075	3070	3075	3070	3
599	20240221	092100	4946755	3075	3075	3075	3075	0
600	20240221	092000	4946755	3075	3075	3075	3075	0
601	20240221	091900	4946755	3075	3075	3075	3075	0
602	20240221	091800	4946755	3075	3065	3075	3065	3
603	20240221	091700	4937545	3075	3060	3075	3060	38
604	20240221	091600	4821170	3040	3040	3040	3040	0
605	20240221	091500	4821170	3040	3040	3040	3040	0
606	20240221	091400	4821170	3040	3045	3045	3040	330
607	20240221	091300	3817380	3080	3080	3080	3080	0
608	20240221	091200	3817380	3080	3080	3080	3080	0
609	20240221	091100	3817380	3080	3080	3080	3080	0
610	20240221	091000	3817380	3080	3080	3080	3080	0
611	20240221	090900	3817380	3080	3080	3080	3080	0
612	20240221	090800	3817380	3080	3080	3080	3080	0
613	20240221	090700	3817380	3080	3080	3080	3080	0
614	20240221	090600	3817380	3080	3080	3080	3080	0
615	20240221	090500	3817380	3080	3080	3080	3080	0
616	20240221	090400	3817380	3080	3080	3080	3080	0
617	20240221	090300	3817380	3080	3070	3080	3070	1184
618	20240221	090200	182490	3070	3070	3070	3070	1
619	20240221	090100	179420	3070	3070	3070	3070	2
620	20240221	090000	173280	3040	3040	3040	3040	57