KissMeData/352700/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210600	39192720	2945	2945	2945	2945	1074
3	20240213	210500	39192720	2945	2945	2945	2945	0
4	20240213	210400	39192720	2945	2945	2945	2945	0
5	20240213	210300	39192720	2945	2945	2945	2945	0
6	20240213	210200	39192720	2945	2945	2945	2945	0
7	20240213	210100	39192720	2945	2945	2945	2945	0
8	20240213	210000	39192720	2945	2945	2945	2945	0
9	20240213	205900	39192720	2945	2945	2945	2945	0
10	20240213	205800	39192720	2945	2945	2945	2945	0
11	20240213	205700	39192720	2945	2945	2945	2945	0
12	20240213	205600	39192720	2945	2945	2945	2945	0
13	20240213	205500	39192720	2945	2945	2945	2945	0
14	20240213	205400	39192720	2945	2945	2945	2945	0
15	20240213	205300	39192720	2945	2945	2945	2945	0
16	20240213	205200	39192720	2945	2945	2945	2945	0
17	20240213	205100	39192720	2945	2945	2945	2945	0
18	20240213	205000	39192720	2945	2945	2945	2945	0
19	20240213	204900	39192720	2945	2945	2945	2945	0
20	20240213	204800	39192720	2945	2945	2945	2945	0
21	20240213	204700	39192720	2945	2945	2945	2945	0
22	20240213	204600	39192720	2945	2945	2945	2945	0
23	20240213	204500	39192720	2945	2945	2945	2945	0
24	20240213	204400	39192720	2945	2945	2945	2945	0
25	20240213	204300	39192720	2945	2945	2945	2945	0
26	20240213	204200	39192720	2945	2945	2945	2945	0
27	20240213	204100	39192720	2945	2945	2945	2945	0
28	20240213	204000	39192720	2945	2945	2945	2945	0
29	20240213	203900	39192720	2945	2945	2945	2945	0
30	20240213	203800	39192720	2945	2945	2945	2945	0
31	20240213	203700	39192720	2945	2945	2945	2945	0
32	20240213	203600	39192720	2945	2945	2945	2945	1074
33	20240213	203500	39192720	2945	2945	2945	2945	0
34	20240213	203400	39192720	2945	2945	2945	2945	0
35	20240213	203300	39192720	2945	2945	2945	2945	0
36	20240213	203200	39192720	2945	2945	2945	2945	0
37	20240213	203100	39192720	2945	2945	2945	2945	0
38	20240213	203000	39192720	2945	2945	2945	2945	0
39	20240213	202900	39192720	2945	2945	2945	2945	0
40	20240213	202800	39192720	2945	2945	2945	2945	0
41	20240213	202700	39192720	2945	2945	2945	2945	0
42	20240213	202600	39192720	2945	2945	2945	2945	0
43	20240213	202500	39192720	2945	2945	2945	2945	0
44	20240213	202400	39192720	2945	2945	2945	2945	0
45	20240213	202300	39192720	2945	2945	2945	2945	0
46	20240213	202200	39192720	2945	2945	2945	2945	0
47	20240213	202100	39192720	2945	2945	2945	2945	0
48	20240213	202000	39192720	2945	2945	2945	2945	0
49	20240213	201900	39192720	2945	2945	2945	2945	0
50	20240213	201800	39192720	2945	2945	2945	2945	0
51	20240213	201700	39192720	2945	2945	2945	2945	0
52	20240213	201600	39192720	2945	2945	2945	2945	0
53	20240213	201500	39192720	2945	2945	2945	2945	0
54	20240213	201400	39192720	2945	2945	2945	2945	0
55	20240213	201300	39192720	2945	2945	2945	2945	0
56	20240213	201200	39192720	2945	2945	2945	2945	0
57	20240213	201100	39192720	2945	2945	2945	2945	0
58	20240213	201000	39192720	2945	2945	2945	2945	0
59	20240213	200900	39192720	2945	2945	2945	2945	0
60	20240213	200800	39192720	2945	2945	2945	2945	0
61	20240213	200700	39192720	2945	2945	2945	2945	0
62	20240213	200600	39192720	2945	2945	2945	2945	1074
63	20240213	200500	39192720	2945	2945	2945	2945	0
64	20240213	200400	39192720	2945	2945	2945	2945	0
65	20240213	200300	39192720	2945	2945	2945	2945	0
66	20240213	200200	39192720	2945	2945	2945	2945	0
67	20240213	200100	39192720	2945	2945	2945	2945	0
68	20240213	200000	39192720	2945	2945	2945	2945	0
69	20240213	195900	39192720	2945	2945	2945	2945	0
70	20240213	195800	39192720	2945	2945	2945	2945	0
71	20240213	195700	39192720	2945	2945	2945	2945	0
72	20240213	195600	39192720	2945	2945	2945	2945	0
73	20240213	195500	39192720	2945	2945	2945	2945	0
74	20240213	195400	39192720	2945	2945	2945	2945	0
75	20240213	195300	39192720	2945	2945	2945	2945	0
76	20240213	195200	39192720	2945	2945	2945	2945	0
77	20240213	195100	39192720	2945	2945	2945	2945	0
78	20240213	195000	39192720	2945	2945	2945	2945	0
79	20240213	194900	39192720	2945	2945	2945	2945	0
80	20240213	194800	39192720	2945	2945	2945	2945	0
81	20240213	194700	39192720	2945	2945	2945	2945	0
82	20240213	194600	39192720	2945	2945	2945	2945	0
83	20240213	194500	39192720	2945	2945	2945	2945	0
84	20240213	194400	39192720	2945	2945	2945	2945	0
85	20240213	194300	39192720	2945	2945	2945	2945	0
86	20240213	194200	39192720	2945	2945	2945	2945	0
87	20240213	194100	39192720	2945	2945	2945	2945	0
88	20240213	194000	39192720	2945	2945	2945	2945	0
89	20240213	193900	39192720	2945	2945	2945	2945	0
90	20240213	193800	39192720	2945	2945	2945	2945	0
91	20240213	193700	39192720	2945	2945	2945	2945	0
92	20240213	193600	39192720	2945	2945	2945	2945	1074
93	20240213	193500	39192720	2945	2945	2945	2945	0
94	20240213	193400	39192720	2945	2945	2945	2945	0
95	20240213	193300	39192720	2945	2945	2945	2945	0
96	20240213	193200	39192720	2945	2945	2945	2945	0
97	20240213	193100	39192720	2945	2945	2945	2945	0
98	20240213	193000	39192720	2945	2945	2945	2945	0
99	20240213	192900	39192720	2945	2945	2945	2945	0
100	20240213	192800	39192720	2945	2945	2945	2945	0
101	20240213	192700	39192720	2945	2945	2945	2945	0
102	20240213	192600	39192720	2945	2945	2945	2945	0
103	20240213	192500	39192720	2945	2945	2945	2945	0
104	20240213	192400	39192720	2945	2945	2945	2945	0
105	20240213	192300	39192720	2945	2945	2945	2945	0
106	20240213	192200	39192720	2945	2945	2945	2945	0
107	20240213	192100	39192720	2945	2945	2945	2945	0
108	20240213	192000	39192720	2945	2945	2945	2945	0
109	20240213	191900	39192720	2945	2945	2945	2945	0
110	20240213	191800	39192720	2945	2945	2945	2945	0
111	20240213	191700	39192720	2945	2945	2945	2945	0
112	20240213	191600	39192720	2945	2945	2945	2945	0
113	20240213	191500	39192720	2945	2945	2945	2945	0
114	20240213	191400	39192720	2945	2945	2945	2945	0
115	20240213	191300	39192720	2945	2945	2945	2945	0
116	20240213	191200	39192720	2945	2945	2945	2945	0
117	20240213	191100	39192720	2945	2945	2945	2945	0
118	20240213	191000	39192720	2945	2945	2945	2945	0
119	20240213	190900	39192720	2945	2945	2945	2945	0
120	20240213	190800	39192720	2945	2945	2945	2945	0
121	20240213	190700	39192720	2945	2945	2945	2945	0
122	20240213	190600	39192720	2945	2945	2945	2945	1074
123	20240213	190500	39192720	2945	2945	2945	2945	0
124	20240213	190400	39192720	2945	2945	2945	2945	0
125	20240213	190300	39192720	2945	2945	2945	2945	0
126	20240213	190200	39192720	2945	2945	2945	2945	0
127	20240213	190100	39192720	2945	2945	2945	2945	0
128	20240213	190000	39192720	2945	2945	2945	2945	0
129	20240213	185900	39192720	2945	2945	2945	2945	0
130	20240213	185800	39192720	2945	2945	2945	2945	0
131	20240213	185700	39192720	2945	2945	2945	2945	0
132	20240213	185600	39192720	2945	2945	2945	2945	0
133	20240213	185500	39192720	2945	2945	2945	2945	0
134	20240213	185400	39192720	2945	2945	2945	2945	0
135	20240213	185300	39192720	2945	2945	2945	2945	0
136	20240213	185200	39192720	2945	2945	2945	2945	0
137	20240213	185100	39192720	2945	2945	2945	2945	0
138	20240213	185000	39192720	2945	2945	2945	2945	0
139	20240213	184900	39192720	2945	2945	2945	2945	0
140	20240213	184800	39192720	2945	2945	2945	2945	0
141	20240213	184700	39192720	2945	2945	2945	2945	0
142	20240213	184600	39192720	2945	2945	2945	2945	0
143	20240213	184500	39192720	2945	2945	2945	2945	0
144	20240213	184400	39192720	2945	2945	2945	2945	0
145	20240213	184300	39192720	2945	2945	2945	2945	0
146	20240213	184200	39192720	2945	2945	2945	2945	0
147	20240213	184100	39192720	2945	2945	2945	2945	0
148	20240213	184000	39192720	2945	2945	2945	2945	0
149	20240213	183900	39192720	2945	2945	2945	2945	0
150	20240213	183800	39192720	2945	2945	2945	2945	0
151	20240213	183700	39192720	2945	2945	2945	2945	0
152	20240213	183600	39192720	2945	2945	2945	2945	1074
153	20240213	183500	39192720	2945	2945	2945	2945	0
154	20240213	183400	39192720	2945	2945	2945	2945	0
155	20240213	183300	39192720	2945	2945	2945	2945	0
156	20240213	183200	39192720	2945	2945	2945	2945	0
157	20240213	183100	39192720	2945	2945	2945	2945	0
158	20240213	183000	39192720	2945	2945	2945	2945	0
159	20240213	182900	39192720	2945	2945	2945	2945	0
160	20240213	182800	39192720	2945	2945	2945	2945	0
161	20240213	182700	39192720	2945	2945	2945	2945	0
162	20240213	182600	39192720	2945	2945	2945	2945	0
163	20240213	182500	39192720	2945	2945	2945	2945	0
164	20240213	182400	39192720	2945	2945	2945	2945	0
165	20240213	182300	39192720	2945	2945	2945	2945	0
166	20240213	182200	39192720	2945	2945	2945	2945	0
167	20240213	182100	39192720	2945	2945	2945	2945	0
168	20240213	182000	39192720	2945	2945	2945	2945	0
169	20240213	181900	39192720	2945	2945	2945	2945	0
170	20240213	181800	39192720	2945	2945	2945	2945	0
171	20240213	181700	39192720	2945	2945	2945	2945	0
172	20240213	181600	39192720	2945	2945	2945	2945	0
173	20240213	181500	39192720	2945	2945	2945	2945	0
174	20240213	181400	39192720	2945	2945	2945	2945	0
175	20240213	181300	39192720	2945	2945	2945	2945	0
176	20240213	181200	39192720	2945	2945	2945	2945	0
177	20240213	181100	39192720	2945	2945	2945	2945	0
178	20240213	181000	39192720	2945	2945	2945	2945	0
179	20240213	180900	39192720	2945	2945	2945	2945	0
180	20240213	180800	39192720	2945	2945	2945	2945	0
181	20240213	180700	39192720	2945	2945	2945	2945	0
182	20240213	180600	39192720	2945	2945	2945	2945	1074
183	20240213	180500	39192720	2945	2945	2945	2945	0
184	20240213	180400	39192720	2945	2945	2945	2945	0
185	20240213	180300	39192720	2945	2945	2945	2945	0
186	20240213	180200	39192720	2945	2945	2945	2945	0
187	20240213	180100	39192720	2945	2945	2945	2945	0
188	20240213	180000	39192720	2945	2945	2945	2945	0
189	20240213	175900	39192720	2945	2945	2945	2945	0
190	20240213	175800	39192720	2945	2945	2945	2945	0
191	20240213	175700	39192720	2945	2945	2945	2945	0
192	20240213	175600	39192720	2945	2945	2945	2945	0
193	20240213	175500	39192720	2945	2945	2945	2945	0
194	20240213	175400	39192720	2945	2945	2945	2945	0
195	20240213	175300	39192720	2945	2945	2945	2945	0
196	20240213	175200	39192720	2945	2945	2945	2945	0
197	20240213	175100	39192720	2945	2945	2945	2945	0
198	20240213	175000	39192720	2945	2945	2945	2945	0
199	20240213	174900	39192720	2945	2945	2945	2945	0
200	20240213	174800	39192720	2945	2945	2945	2945	0
201	20240213	174700	39192720	2945	2945	2945	2945	0
202	20240213	174600	39192720	2945	2945	2945	2945	0
203	20240213	174500	39192720	2945	2945	2945	2945	0
204	20240213	174400	39192720	2945	2945	2945	2945	0
205	20240213	174300	39192720	2945	2945	2945	2945	0
206	20240213	174200	39192720	2945	2945	2945	2945	0
207	20240213	174100	39192720	2945	2945	2945	2945	0
208	20240213	174000	39192720	2945	2945	2945	2945	0
209	20240213	173900	39192720	2945	2945	2945	2945	0
210	20240213	173800	39192720	2945	2945	2945	2945	0
211	20240213	173700	39192720	2945	2945	2945	2945	0
212	20240213	173600	39192720	2945	2945	2945	2945	1074
213	20240213	173500	39192720	2945	2945	2945	2945	0
214	20240213	173400	39192720	2945	2945	2945	2945	0
215	20240213	173300	39192720	2945	2945	2945	2945	0
216	20240213	173200	39192720	2945	2945	2945	2945	0
217	20240213	173100	39192720	2945	2945	2945	2945	0
218	20240213	173000	39192720	2945	2945	2945	2945	0
219	20240213	172900	39192720	2945	2945	2945	2945	0
220	20240213	172800	39192720	2945	2945	2945	2945	0
221	20240213	172700	39192720	2945	2945	2945	2945	0
222	20240213	172600	39192720	2945	2945	2945	2945	0
223	20240213	172500	39192720	2945	2945	2945	2945	0
224	20240213	172400	39192720	2945	2945	2945	2945	0
225	20240213	172300	39192720	2945	2945	2945	2945	0
226	20240213	172200	39192720	2945	2945	2945	2945	0
227	20240213	172100	39192720	2945	2945	2945	2945	0
228	20240213	172000	39192720	2945	2945	2945	2945	0
229	20240213	171900	39192720	2945	2945	2945	2945	0
230	20240213	171800	39192720	2945	2945	2945	2945	0
231	20240213	171700	39192720	2945	2945	2945	2945	0
232	20240213	171600	39192720	2945	2945	2945	2945	0
233	20240213	171500	39192720	2945	2945	2945	2945	0
234	20240213	171400	39192720	2945	2945	2945	2945	0
235	20240213	171300	39192720	2945	2945	2945	2945	0
236	20240213	171200	39192720	2945	2945	2945	2945	0
237	20240213	171100	39192720	2945	2945	2945	2945	0
238	20240213	171000	39192720	2945	2945	2945	2945	0
239	20240213	170900	39192720	2945	2945	2945	2945	0
240	20240213	170800	39192720	2945	2945	2945	2945	0
241	20240213	170700	39192720	2945	2945	2945	2945	0
242	20240213	170600	39192720	2945	2945	2945	2945	1074
243	20240213	170500	39192720	2945	2945	2945	2945	0
244	20240213	170400	39192720	2945	2945	2945	2945	0
245	20240213	170300	39192720	2945	2945	2945	2945	0
246	20240213	170200	39192720	2945	2945	2945	2945	0
247	20240213	170100	39192720	2945	2945	2945	2945	0
248	20240213	170000	39192720	2945	2945	2945	2945	0
249	20240213	165900	39192720	2945	2945	2945	2945	0
250	20240213	165800	39192720	2945	2945	2945	2945	0
251	20240213	165700	39192720	2945	2945	2945	2945	0
252	20240213	165600	39192720	2945	2945	2945	2945	0
253	20240213	165500	39192720	2945	2945	2945	2945	0
254	20240213	165400	39192720	2945	2945	2945	2945	0
255	20240213	165300	39192720	2945	2945	2945	2945	0
256	20240213	165200	39192720	2945	2945	2945	2945	0
257	20240213	165100	39192720	2945	2945	2945	2945	0
258	20240213	165000	39192720	2945	2945	2945	2945	0
259	20240213	164900	39192720	2945	2945	2945	2945	0
260	20240213	164800	39192720	2945	2945	2945	2945	0
261	20240213	164700	39192720	2945	2945	2945	2945	0
262	20240213	164600	39192720	2945	2945	2945	2945	0
263	20240213	164500	39192720	2945	2945	2945	2945	0
264	20240213	164400	39192720	2945	2945	2945	2945	0
265	20240213	164300	39192720	2945	2945	2945	2945	0
266	20240213	164200	39192720	2945	2945	2945	2945	0
267	20240213	164100	39192720	2945	2945	2945	2945	0
268	20240213	164000	39192720	2945	2945	2945	2945	0
269	20240213	163900	39192720	2945	2945	2945	2945	0
270	20240213	163800	39192720	2945	2945	2945	2945	0
271	20240213	163700	39192720	2945	2945	2945	2945	0
272	20240213	163600	39192720	2945	2945	2945	2945	1074
273	20240213	163500	39192720	2945	2945	2945	2945	0
274	20240213	163400	39192720	2945	2945	2945	2945	0
275	20240213	163300	39192720	2945	2945	2945	2945	0
276	20240213	163200	39192720	2945	2945	2945	2945	0
277	20240213	163100	39192720	2945	2945	2945	2945	0
278	20240213	163000	39192720	2945	2945	2945	2945	0
279	20240213	162900	39192720	2945	2945	2945	2945	0
280	20240213	162800	39192720	2945	2945	2945	2945	0
281	20240213	162700	39192720	2945	2945	2945	2945	0
282	20240213	162600	39192720	2945	2945	2945	2945	0
283	20240213	162500	39192720	2945	2945	2945	2945	0
284	20240213	162400	39192720	2945	2945	2945	2945	0
285	20240213	162300	39192720	2945	2945	2945	2945	0
286	20240213	162200	39192720	2945	2945	2945	2945	0
287	20240213	162100	39192720	2945	2945	2945	2945	0
288	20240213	162000	39192720	2945	2945	2945	2945	0
289	20240213	161900	39192720	2945	2945	2945	2945	0
290	20240213	161800	39192720	2945	2945	2945	2945	0
291	20240213	161700	39192720	2945	2945	2945	2945	0
292	20240213	161600	39192720	2945	2945	2945	2945	0
293	20240213	161500	39192720	2945	2945	2945	2945	0
294	20240213	161400	39192720	2945	2945	2945	2945	0
295	20240213	161300	39192720	2945	2945	2945	2945	0
296	20240213	161200	39192720	2945	2945	2945	2945	0
297	20240213	161100	39192720	2945	2945	2945	2945	0
298	20240213	161000	39192720	2945	2945	2945	2945	0
299	20240213	160900	39192720	2945	2945	2945	2945	0
300	20240213	160800	39192720	2945	2945	2945	2945	0
301	20240213	160700	39192720	2945	2945	2945	2945	0
302	20240213	160600	39192720	2945	2945	2945	2945	1074
303	20240213	160500	39192720	2945	2945	2945	2945	0
304	20240213	160400	39192720	2945	2945	2945	2945	0
305	20240213	160300	39192720	2945	2945	2945	2945	0
306	20240213	160200	39192720	2945	2945	2945	2945	0
307	20240213	160100	39192720	2945	2945	2945	2945	0
308	20240213	160000	39192720	2945	2945	2945	2945	0
309	20240213	155900	39192720	2945	2945	2945	2945	0
310	20240213	155800	39192720	2945	2945	2945	2945	0
311	20240213	155700	39192720	2945	2945	2945	2945	0
312	20240213	155600	39192720	2945	2945	2945	2945	0
313	20240213	155500	39192720	2945	2945	2945	2945	0
314	20240213	155400	39192720	2945	2945	2945	2945	0
315	20240213	155300	39192720	2945	2945	2945	2945	0
316	20240213	155200	39192720	2945	2945	2945	2945	0
317	20240213	155100	39192720	2945	2945	2945	2945	0
318	20240213	155000	39192720	2945	2945	2945	2945	0
319	20240213	154900	39192720	2945	2945	2945	2945	0
320	20240213	154800	39192720	2945	2945	2945	2945	0
321	20240213	154700	39192720	2945	2945	2945	2945	0
322	20240213	154600	39192720	2945	2945	2945	2945	0
323	20240213	154500	39192720	2945	2945	2945	2945	0
324	20240213	154400	39192720	2945	2945	2945	2945	0
325	20240213	154300	39192720	2945	2945	2945	2945	0
326	20240213	154200	39192720	2945	2945	2945	2945	0
327	20240213	154100	39192720	2945	2945	2945	2945	0
328	20240213	154000	39192720	2945	2945	2945	2945	0
329	20240213	153900	39192720	2945	2945	2945	2945	0
330	20240213	153800	39192720	2945	2945	2945	2945	0
331	20240213	153700	39192720	2945	2945	2945	2945	0
332	20240213	153600	39192720	2945	2945	2945	2945	1074
333	20240213	153500	39192720	2945	2945	2945	2945	0
334	20240213	153400	39192720	2945	2945	2945	2945	0
335	20240213	153300	39192720	2945	2945	2945	2945	0
336	20240213	153200	39192720	2945	2945	2945	2945	0
337	20240213	153100	39192720	2945	2945	2945	2945	0
338	20240213	153000	39192720	2945	2945	2945	2945	1074
339	20240213	152900	36029790	2935	2935	2935	2935	0
340	20240213	152800	36029790	2935	2935	2935	2935	0
341	20240213	152700	36029790	2935	2935	2935	2935	0
342	20240213	152600	36029790	2935	2935	2935	2935	0
343	20240213	152500	36029790	2935	2935	2935	2935	0
344	20240213	152400	36029790	2935	2935	2935	2935	0
345	20240213	152300	36029790	2935	2935	2935	2935	0
346	20240213	152200	36029790	2935	2935	2935	2935	0
347	20240213	152100	36029790	2935	2935	2935	2935	0
348	20240213	152000	36029790	2935	2935	2935	2935	0
349	20240213	151900	36029790	2935	2935	2935	2935	355
350	20240213	151800	34987865	2940	2940	2940	2940	398
351	20240213	151700	33817745	2940	2940	2940	2940	1
352	20240213	151600	33814805	2940	2940	2940	2940	101
353	20240213	151500	33517865	2935	2935	2935	2935	66
354	20240213	151400	33324155	2935	2930	2935	2930	2
355	20240213	151300	33318290	2935	2935	2935	2935	0
356	20240213	151200	33318290	2935	2935	2935	2935	84
357	20240213	151100	33071750	2935	2935	2935	2935	1
358	20240213	151000	33068815	2935	2935	2940	2935	69
359	20240213	150900	32866295	2940	2940	2940	2940	0
360	20240213	150800	32866295	2940	2940	2940	2940	0
361	20240213	150700	32866295	2940	2940	2940	2940	2
362	20240213	150600	32860415	2945	2945	2945	2945	0
363	20240213	150500	32860415	2945	2945	2945	2945	0
364	20240213	150400	32860415	2945	2945	2945	2945	0
365	20240213	150300	32860415	2945	2945	2945	2945	0
366	20240213	150200	32860415	2945	2945	2945	2945	1
367	20240213	150100	32857470	2935	2935	2935	2935	0
368	20240213	150000	32857470	2935	2935	2935	2935	0
369	20240213	145900	32857470	2935	2935	2935	2935	0
370	20240213	145800	32857470	2935	2940	2940	2935	4
371	20240213	145700	32845725	2945	2945	2945	2945	10
372	20240213	145600	32816275	2945	2945	2945	2945	5
373	20240213	145500	32801550	2945	2945	2945	2945	1
374	20240213	145400	32798605	2940	2940	2940	2940	0
375	20240213	145300	32798605	2940	2940	2940	2940	101
376	20240213	145200	32501665	2940	2940	2940	2940	4
377	20240213	145100	32489905	2945	2945	2945	2945	9
378	20240213	145000	32463400	2940	2940	2940	2940	0
379	20240213	144900	32463400	2940	2945	2945	2940	23
380	20240213	144800	32395685	2945	2945	2945	2945	0
381	20240213	144700	32395685	2945	2945	2945	2945	0
382	20240213	144600	32395685	2945	2945	2945	2945	0
383	20240213	144500	32395685	2945	2945	2945	2945	0
384	20240213	144400	32395685	2945	2945	2945	2945	0
385	20240213	144300	32395685	2945	2945	2945	2945	0
386	20240213	144200	32395685	2945	2945	2945	2945	0
387	20240213	144100	32395685	2945	2945	2945	2945	0
388	20240213	144000	32395685	2945	2945	2945	2945	1
389	20240213	143900	32392740	2940	2940	2940	2940	0
390	20240213	143800	32392740	2940	2940	2940	2940	0
391	20240213	143700	32392740	2940	2940	2940	2940	0
392	20240213	143600	32392740	2940	2940	2940	2940	0
393	20240213	143500	32392740	2940	2940	2940	2940	0
394	20240213	143400	32392740	2940	2940	2940	2940	0
395	20240213	143300	32392740	2940	2940	2940	2940	0
396	20240213	143200	32392740	2940	2940	2940	2940	51
397	20240213	143100	32242800	2945	2945	2945	2945	0
398	20240213	143000	32242800	2945	2945	2945	2945	0
399	20240213	142900	32242800	2945	2945	2945	2945	0
400	20240213	142800	32242800	2945	2945	2945	2945	0
401	20240213	142700	32242800	2945	2945	2945	2945	0
402	20240213	142600	32242800	2945	2945	2945	2945	0
403	20240213	142500	32242800	2945	2940	2945	2940	2
404	20240213	142400	32236915	2940	2940	2940	2940	0
405	20240213	142300	32236915	2940	2940	2940	2940	0
406	20240213	142200	32236915	2940	2940	2940	2940	0
407	20240213	142100	32236915	2940	2940	2940	2940	0
408	20240213	142000	32236915	2940	2940	2940	2940	0
409	20240213	141900	32236915	2940	2940	2940	2940	0
410	20240213	141800	32236915	2940	2940	2940	2940	0
411	20240213	141700	32236915	2940	2940	2940	2940	35
412	20240213	141600	32134015	2950	2950	2950	2950	0
413	20240213	141500	32134015	2950	2950	2950	2950	0
414	20240213	141400	32134015	2950	2950	2950	2950	0
415	20240213	141300	32134015	2950	2950	2950	2950	0
416	20240213	141200	32134015	2950	2950	2950	2950	0
417	20240213	141100	32134015	2950	2950	2950	2950	0
418	20240213	141000	32134015	2950	2950	2950	2950	0
419	20240213	140900	32134015	2950	2950	2950	2950	15
420	20240213	140800	32089765	2950	2950	2950	2950	0
421	20240213	140700	32089765	2950	2950	2950	2950	0
422	20240213	140600	32089765	2950	2950	2950	2950	0
423	20240213	140500	32089765	2950	2950	2950	2950	3
424	20240213	140400	32080915	2950	2950	2950	2950	0
425	20240213	140300	32080915	2950	2950	2950	2950	0
426	20240213	140200	32080915	2950	2950	2950	2950	1
427	20240213	140100	32077965	2940	2940	2940	2940	413
428	20240213	140000	30863745	2940	2940	2940	2940	100
429	20240213	135900	30569745	2940	2940	2940	2940	1
430	20240213	135800	30566805	2935	2940	2940	2935	31
431	20240213	135700	30475815	2940	2940	2940	2940	0
432	20240213	135600	30475815	2940	2940	2940	2940	0
433	20240213	135500	30475815	2940	2940	2940	2940	0
434	20240213	135400	30475815	2940	2940	2940	2940	3
435	20240213	135300	30466995	2950	2950	2950	2950	0
436	20240213	135200	30466995	2950	2950	2950	2950	0
437	20240213	135100	30466995	2950	2950	2950	2950	0
438	20240213	135000	30466995	2950	2950	2950	2950	0
439	20240213	134900	30466995	2950	2950	2950	2950	0
440	20240213	134800	30466995	2950	2950	2950	2950	0
441	20240213	134700	30466995	2950	2950	2950	2950	0
442	20240213	134600	30466995	2950	2950	2950	2950	0
443	20240213	134500	30466995	2950	2950	2950	2950	0
444	20240213	134400	30466995	2950	2950	2950	2950	0
445	20240213	134300	30466995	2950	2950	2950	2950	0
446	20240213	134200	30466995	2950	2950	2950	2950	0
447	20240213	134100	30466995	2950	2950	2950	2950	0
448	20240213	134000	30466995	2950	2950	2950	2950	0
449	20240213	133900	30466995	2950	2950	2950	2950	0
450	20240213	133800	30466995	2950	2950	2950	2950	1
451	20240213	133700	30464045	2950	2950	2950	2950	0
452	20240213	133600	30464045	2950	2950	2950	2950	1
453	20240213	133500	30461095	2950	2950	2950	2950	0
454	20240213	133400	30461095	2950	2950	2950	2950	1
455	20240213	133300	30458145	2940	2940	2940	2940	0
456	20240213	133200	30458145	2940	2940	2940	2940	0
457	20240213	133100	30458145	2940	2940	2940	2940	0
458	20240213	133000	30458145	2940	2940	2940	2940	0
459	20240213	132900	30458145	2940	2940	2940	2940	512
460	20240213	132800	28952865	2940	2940	2940	2940	0
461	20240213	132700	28952865	2940	2940	2940	2940	0
462	20240213	132600	28952865	2940	2940	2940	2940	0
463	20240213	132500	28952865	2940	2940	2940	2940	0
464	20240213	132400	28952865	2940	2940	2940	2940	0
465	20240213	132300	28952865	2940	2940	2940	2940	0
466	20240213	132200	28952865	2940	2940	2940	2940	0
467	20240213	132100	28952865	2940	2940	2940	2940	0
468	20240213	132000	28952865	2940	2940	2940	2940	0
469	20240213	131900	28952865	2940	2940	2940	2940	0
470	20240213	131800	28952865	2940	2940	2940	2940	0
471	20240213	131700	28952865	2940	2940	2940	2940	45
472	20240213	131600	28820565	2950	2950	2950	2950	0
473	20240213	131500	28820565	2950	2950	2950	2950	0
474	20240213	131400	28820565	2950	2950	2950	2950	1
475	20240213	131300	28817615	2940	2940	2940	2940	839
476	20240213	131200	26350955	2940	2940	2940	2940	1
477	20240213	131100	26348015	2935	2935	2935	2935	0
478	20240213	131000	26348015	2935	2935	2935	2935	16
479	20240213	130900	26301055	2940	2940	2940	2940	0
480	20240213	130800	26301055	2940	2940	2940	2940	0
481	20240213	130700	26301055	2940	2940	2940	2940	0
482	20240213	130600	26301055	2940	2940	2940	2940	0
483	20240213	130500	26301055	2940	2940	2940	2940	0
484	20240213	130400	26301055	2940	2940	2940	2940	0
485	20240213	130300	26301055	2940	2940	2940	2940	0
486	20240213	130200	26301055	2940	2940	2940	2940	0
487	20240213	130100	26301055	2940	2940	2940	2940	0
488	20240213	130000	26301055	2940	2940	2940	2940	0
489	20240213	125900	26301055	2940	2940	2940	2940	0
490	20240213	125800	26301055	2940	2940	2940	2940	0
491	20240213	125700	26301055	2940	2940	2940	2940	0
492	20240213	125600	26301055	2940	2940	2940	2940	0
493	20240213	125500	26301055	2940	2940	2940	2940	0
494	20240213	125400	26301055	2940	2940	2940	2940	0
495	20240213	125300	26301055	2940	2940	2940	2940	0
496	20240213	125200	26301055	2940	2940	2940	2940	0
497	20240213	125100	26301055	2940	2935	2940	2930	319
498	20240213	125000	25365300	2935	2935	2935	2935	0
499	20240213	124900	25365300	2935	2935	2935	2935	0
500	20240213	124800	25365300	2935	2935	2935	2935	0
501	20240213	124700	25365300	2935	2935	2935	2935	0
502	20240213	124600	25365300	2935	2935	2935	2935	0
503	20240213	124500	25365300	2935	2935	2935	2935	3
504	20240213	124400	25356495	2935	2935	2935	2935	4
505	20240213	124300	25344755	2940	2940	2940	2940	22
506	20240213	124200	25280075	2940	2940	2940	2940	0
507	20240213	124100	25280075	2940	2940	2940	2940	10
508	20240213	124000	25250675	2940	2940	2940	2940	0
509	20240213	123900	25250675	2940	2940	2940	2940	3
510	20240213	123800	25241855	2940	2940	2940	2940	0
511	20240213	123700	25241855	2940	2940	2940	2940	3
512	20240213	123600	25233035	2940	2940	2940	2940	0
513	20240213	123500	25233035	2940	2940	2940	2940	0
514	20240213	123400	25233035	2940	2940	2940	2940	2
515	20240213	123300	25227155	2940	2940	2940	2940	0
516	20240213	123200	25227155	2940	2940	2940	2940	27
517	20240213	123100	25147775	2940	2940	2940	2940	0
518	20240213	123000	25147775	2940	2940	2940	2940	0
519	20240213	122900	25147775	2940	2940	2940	2940	0
520	20240213	122800	25147775	2940	2940	2940	2940	27
521	20240213	122700	25068395	2940	2940	2940	2940	0
522	20240213	122600	25068395	2940	2940	2940	2940	0
523	20240213	122500	25068395	2940	2940	2940	2940	10
524	20240213	122400	25038995	2940	2940	2940	2940	0
525	20240213	122300	25038995	2940	2940	2940	2940	0
526	20240213	122200	25038995	2940	2940	2940	2940	0
527	20240213	122100	25038995	2940	2940	2940	2940	0
528	20240213	122000	25038995	2940	2940	2940	2940	0
529	20240213	121900	25038995	2940	2940	2940	2940	29
530	20240213	121800	24953735	2950	2950	2950	2950	169
531	20240213	121700	24455185	2950	2950	2950	2950	0
532	20240213	121600	24455185	2950	2950	2950	2950	0
533	20240213	121500	24455185	2950	2950	2950	2950	0
534	20240213	121400	24455185	2950	2950	2950	2950	0
535	20240213	121300	24455185	2950	2950	2950	2950	0
536	20240213	121200	24455185	2950	2950	2950	2950	39
537	20240213	121100	24340135	2950	2950	2950	2950	0
538	20240213	121000	24340135	2950	2950	2950	2950	0
539	20240213	120900	24340135	2950	2950	2950	2950	2
540	20240213	120800	24334235	2950	2950	2950	2950	2
541	20240213	120700	24328335	2950	2950	2950	2950	22
542	20240213	120600	24263435	2950	2950	2950	2950	0
543	20240213	120500	24263435	2950	2950	2950	2950	0
544	20240213	120400	24263435	2950	2950	2950	2950	2
545	20240213	120300	24257535	2950	2950	2950	2950	0
546	20240213	120200	24257535	2950	2950	2950	2950	2
547	20240213	120100	24251635	2955	2950	2955	2950	15
548	20240213	120000	24207380	2950	2950	2950	2950	0
549	20240213	115900	24207380	2950	2950	2950	2950	0
550	20240213	115800	24207380	2950	2950	2950	2950	0
551	20240213	115700	24207380	2950	2950	2950	2950	0
552	20240213	115600	24207380	2950	2950	2950	2950	0
553	20240213	115500	24207380	2950	2950	2950	2950	1
554	20240213	115400	24204430	2955	2955	2955	2955	120
555	20240213	115300	23849830	2955	2955	2955	2955	10
556	20240213	115200	23820280	2950	2950	2950	2950	0
557	20240213	115100	23820280	2950	2950	2950	2950	2
558	20240213	115000	23814380	2950	2950	2950	2950	7
559	20240213	114900	23793730	2950	2950	2950	2950	5
560	20240213	114800	23778980	2950	2950	2950	2950	0
561	20240213	114700	23778980	2950	2950	2950	2950	0
562	20240213	114600	23778980	2950	2950	2950	2950	0
563	20240213	114500	23778980	2950	2950	2950	2950	0
564	20240213	114400	23778980	2950	2950	2950	2950	0
565	20240213	114300	23778980	2950	2950	2950	2950	0
566	20240213	114200	23778980	2950	2950	2950	2950	0
567	20240213	114100	23778980	2950	2950	2950	2950	0
568	20240213	114000	23778980	2950	2950	2950	2950	98
569	20240213	113900	23489880	2950	2950	2950	2950	207
570	20240213	113800	22879230	2950	2950	2950	2950	0
571	20240213	113700	22879230	2950	2950	2950	2950	0
572	20240213	113600	22879230	2950	2950	2950	2950	0
573	20240213	113500	22879230	2950	2950	2950	2950	97
574	20240213	113400	22593080	2955	2950	2955	2950	404
575	20240213	113300	21401275	2950	2950	2950	2950	0
576	20240213	113200	21401275	2950	2950	2950	2950	0
577	20240213	113100	21401275	2950	2950	2950	2950	200
578	20240213	113000	20811275	2950	2950	2950	2950	0
579	20240213	112900	20811275	2950	2950	2950	2950	0
580	20240213	112800	20811275	2950	2950	2950	2950	0
581	20240213	112700	20811275	2950	2950	2950	2950	0
582	20240213	112600	20811275	2950	2950	2950	2950	0
583	20240213	112500	20811275	2950	2950	2950	2950	0
584	20240213	112400	20811275	2950	2950	2950	2950	0
585	20240213	112300	20811275	2950	2950	2950	2950	0
586	20240213	112200	20811275	2950	2950	2950	2950	0
587	20240213	112100	20811275	2950	2950	2950	2950	1
588	20240213	112000	20808325	2935	2935	2935	2935	0
589	20240213	111900	20808325	2935	2935	2935	2935	0
590	20240213	111800	20808325	2935	2935	2935	2935	2
591	20240213	111700	20802455	2950	2950	2950	2950	0
592	20240213	111600	20802455	2950	2950	2950	2950	1
593	20240213	111500	20799505	2950	2950	2950	2950	0
594	20240213	111400	20799505	2950	2950	2950	2950	0
595	20240213	111300	20799505	2950	2950	2950	2950	0
596	20240213	111200	20799505	2950	2950	2950	2950	0
597	20240213	111100	20799505	2950	2950	2950	2950	0
598	20240213	111000	20799505	2950	2950	2950	2950	0
599	20240213	110900	20799505	2950	2935	2950	2935	51
600	20240213	110800	20649080	2950	2950	2950	2950	0
601	20240213	110700	20649080	2950	2950	2950	2950	0
602	20240213	110600	20649080	2950	2950	2950	2950	0
603	20240213	110500	20649080	2950	2950	2950	2950	0
604	20240213	110400	20649080	2950	2950	2950	2950	0
605	20240213	110300	20649080	2950	2950	2950	2950	0
606	20240213	110200	20649080	2950	2950	2950	2950	0
607	20240213	110100	20649080	2950	2950	2950	2950	0
608	20240213	110000	20649080	2950	2940	2950	2940	11
609	20240213	105900	20616730	2930	2930	2930	2930	0
610	20240213	105800	20616730	2930	2930	2930	2930	0
611	20240213	105700	20616730	2930	2930	2930	2930	0
612	20240213	105600	20616730	2930	2930	2930	2930	0
613	20240213	105500	20616730	2930	2930	2930	2930	1
614	20240213	105400	20613800	2940	2940	2940	2940	1
615	20240213	105300	20610860	2940	2940	2940	2940	0
616	20240213	105200	20610860	2940	2940	2940	2940	0
617	20240213	105100	20610860	2940	2940	2940	2940	0
618	20240213	105000	20610860	2940	2940	2940	2940	0
619	20240213	104900	20610860	2940	2940	2940	2940	0
620	20240213	104800	20610860	2940	2940	2940	2940	0
621	20240213	104700	20610860	2940	2940	2940	2940	0
622	20240213	104600	20610860	2940	2940	2940	2940	0
623	20240213	104500	20610860	2940	2940	2940	2940	1
624	20240213	104400	20607920	2925	2940	2940	2925	187
625	20240213	104300	20060750	2940	2940	2940	2940	0
626	20240213	104200	20060750	2940	2940	2940	2940	0
627	20240213	104100	20060750	2940	2940	2940	2940	0
628	20240213	104000	20060750	2940	2940	2940	2940	0
629	20240213	103900	20060750	2940	2940	2940	2940	0
630	20240213	103800	20060750	2940	2940	2940	2940	55
631	20240213	103700	19899050	2940	2940	2940	2940	0
632	20240213	103600	19899050	2940	2940	2940	2940	0
633	20240213	103500	19899050	2940	2940	2940	2940	0
634	20240213	103400	19899050	2940	2940	2940	2940	0
635	20240213	103300	19899050	2940	2940	2940	2940	405
636	20240213	103200	18708350	2940	2940	2940	2940	5
637	20240213	103100	18693650	2940	2940	2940	2940	42
638	20240213	103000	18570170	2940	2940	2940	2940	195
639	20240213	102900	17996870	2925	2950	2950	2925	1433
640	20240213	102800	13797965	2950	2950	2950	2950	0
641	20240213	102700	13797965	2950	2950	2950	2950	1
642	20240213	102600	13795015	2950	2950	2950	2950	0
643	20240213	102500	13795015	2950	2950	2950	2950	1
644	20240213	102400	13792065	2940	2940	2940	2940	0
645	20240213	102300	13792065	2940	2940	2940	2940	0
646	20240213	102200	13792065	2940	2940	2940	2940	257
647	20240213	102100	13036485	2940	2940	2940	2940	1
648	20240213	102000	13033545	2935	2940	2940	2935	2
649	20240213	101900	13027670	2935	2935	2935	2935	2
650	20240213	101800	13021800	2930	2945	2945	2930	2100
651	20240213	101700	6853415	2950	2950	2950	2950	0
652	20240213	101600	6853415	2950	2950	2950	2950	1
653	20240213	101500	6850465	2950	2950	2950	2950	0
654	20240213	101400	6850465	2950	2950	2950	2950	0
655	20240213	101300	6850465	2950	2950	2950	2950	0
656	20240213	101200	6850465	2950	2950	2950	2950	0
657	20240213	101100	6850465	2950	2950	2950	2950	0
658	20240213	101000	6850465	2950	2950	2950	2950	0
659	20240213	100900	6850465	2950	2950	2950	2950	0
660	20240213	100800	6850465	2950	2950	2950	2950	0
661	20240213	100700	6850465	2950	2950	2950	2950	0
662	20240213	100600	6850465	2950	2950	2950	2950	0
663	20240213	100500	6850465	2950	2950	2950	2950	1
664	20240213	100400	6847515	2945	2945	2945	2945	1
665	20240213	100300	6844570	2950	2950	2950	2950	1
666	20240213	100200	6841620	2945	2945	2945	2945	3
667	20240213	100100	6832785	2950	2950	2950	2950	1
668	20240213	100000	6829835	2945	2945	2945	2945	0
669	20240213	095900	6829835	2945	2945	2945	2945	30
670	20240213	095800	6741485	2950	2950	2950	2950	0
671	20240213	095700	6741485	2950	2950	2950	2950	0
672	20240213	095600	6741485	2950	2950	2950	2950	0
673	20240213	095500	6741485	2950	2950	2950	2950	1
674	20240213	095400	6738535	2945	2945	2945	2945	378
675	20240213	095300	5625325	2940	2940	2940	2940	1
676	20240213	095200	5622385	2945	2945	2945	2945	30
677	20240213	095100	5534035	2945	2945	2945	2945	0
678	20240213	095000	5534035	2945	2945	2945	2945	1
679	20240213	094900	5531090	2945	2945	2945	2945	3
680	20240213	094800	5522255	2945	2945	2945	2945	2
681	20240213	094700	5516365	2945	2945	2945	2945	1
682	20240213	094600	5513420	2945	2945	2945	2945	12
683	20240213	094500	5478080	2945	2945	2945	2945	2
684	20240213	094400	5472190	2940	2945	2945	2940	603
685	20240213	094300	3699360	2945	2945	2945	2945	0
686	20240213	094200	3699360	2945	2945	2945	2945	0
687	20240213	094100	3699360	2945	2945	2945	2945	0
688	20240213	094000	3699360	2945	2945	2945	2945	0
689	20240213	093900	3699360	2945	2945	2945	2945	0
690	20240213	093800	3699360	2945	2945	2945	2945	0
691	20240213	093700	3699360	2945	2945	2945	2945	0
692	20240213	093600	3699360	2945	2940	2945	2940	95
693	20240213	093500	3419905	2940	2940	2940	2940	0
694	20240213	093400	3419905	2940	2940	2940	2940	0
695	20240213	093300	3419905	2940	2940	2940	2940	1
696	20240213	093200	3416965	2945	2940	2945	2940	2
697	20240213	093100	3411080	2945	2945	2945	2945	329
698	20240213	093000	2442175	2945	2945	2945	2945	50
699	20240213	092900	2294925	2950	2950	2950	2950	0
700	20240213	092800	2294925	2950	2950	2950	2950	1
701	20240213	092700	2291975	2950	2950	2950	2950	0
702	20240213	092600	2291975	2950	2950	2950	2950	0
703	20240213	092500	2291975	2950	2950	2950	2950	0
704	20240213	092400	2291975	2950	2950	2950	2950	1
705	20240213	092300	2289025	2945	2945	2945	2945	17
706	20240213	092200	2238960	2945	2950	2950	2945	5
707	20240213	092100	2224230	2950	2950	2950	2945	67
708	20240213	092000	2026590	2950	2950	2950	2950	1
709	20240213	091900	2023640	2945	2945	2945	2945	1
710	20240213	091800	2020695	2945	2945	2945	2945	33
711	20240213	091700	1923510	2945	2945	2945	2945	0
712	20240213	091600	1923510	2945	2945	2945	2945	174
713	20240213	091500	1411080	2945	2945	2945	2945	2
714	20240213	091400	1405190	2945	2945	2945	2945	0
715	20240213	091300	1405190	2945	2945	2945	2945	3
716	20240213	091200	1396355	2945	2945	2950	2945	29
717	20240213	091100	1310820	2945	2950	2950	2945	52
718	20240213	091000	1157425	2950	2950	2950	2950	2
719	20240213	090900	1151525	2945	2945	2945	2945	0
720	20240213	090800	1151525	2945	2950	2950	2945	21
721	20240213	090700	1089650	2945	2945	2945	2945	3
722	20240213	090600	1080815	2945	2945	2945	2945	10
723	20240213	090500	1051365	2945	2945	2945	2945	53
724	20240213	090400	895280	2945	2945	2945	2945	0
725	20240213	090300	895280	2945	2945	2945	2945	5
726	20240213	090200	880555	2945	2945	2945	2945	0
727	20240213	090100	880555	2945	2945	2945	2945	0
728	20240213	090000	880555	2945	2945	2945	2945	299