KissMeData/109820/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200300	38010525	2660	2660	2660	2660	340
3	20240213	200200	38010525	2660	2660	2660	2660	0
4	20240213	200100	38010525	2660	2660	2660	2660	0
5	20240213	200000	38010525	2660	2660	2660	2660	0
6	20240213	195900	38010525	2660	2660	2660	2660	0
7	20240213	195800	38010525	2660	2660	2660	2660	0
8	20240213	195700	38010525	2660	2660	2660	2660	0
9	20240213	195600	38010525	2660	2660	2660	2660	0
10	20240213	195500	38010525	2660	2660	2660	2660	0
11	20240213	195400	38010525	2660	2660	2660	2660	0
12	20240213	195300	38010525	2660	2660	2660	2660	0
13	20240213	195200	38010525	2660	2660	2660	2660	0
14	20240213	195100	38010525	2660	2660	2660	2660	0
15	20240213	195000	38010525	2660	2660	2660	2660	0
16	20240213	194900	38010525	2660	2660	2660	2660	0
17	20240213	194800	38010525	2660	2660	2660	2660	0
18	20240213	194700	38010525	2660	2660	2660	2660	0
19	20240213	194600	38010525	2660	2660	2660	2660	0
20	20240213	194500	38010525	2660	2660	2660	2660	0
21	20240213	194400	38010525	2660	2660	2660	2660	0
22	20240213	194300	38010525	2660	2660	2660	2660	0
23	20240213	194200	38010525	2660	2660	2660	2660	0
24	20240213	194100	38010525	2660	2660	2660	2660	0
25	20240213	194000	38010525	2660	2660	2660	2660	0
26	20240213	193900	38010525	2660	2660	2660	2660	0
27	20240213	193800	38010525	2660	2660	2660	2660	0
28	20240213	193700	38010525	2660	2660	2660	2660	0
29	20240213	193600	38010525	2660	2660	2660	2660	0
30	20240213	193500	38010525	2660	2660	2660	2660	0
31	20240213	193400	38010525	2660	2660	2660	2660	0
32	20240213	193300	38010525	2660	2660	2660	2660	340
33	20240213	193200	38010525	2660	2660	2660	2660	0
34	20240213	193100	38010525	2660	2660	2660	2660	0
35	20240213	193000	38010525	2660	2660	2660	2660	0
36	20240213	192900	38010525	2660	2660	2660	2660	0
37	20240213	192800	38010525	2660	2660	2660	2660	0
38	20240213	192700	38010525	2660	2660	2660	2660	0
39	20240213	192600	38010525	2660	2660	2660	2660	0
40	20240213	192500	38010525	2660	2660	2660	2660	0
41	20240213	192400	38010525	2660	2660	2660	2660	0
42	20240213	192300	38010525	2660	2660	2660	2660	0
43	20240213	192200	38010525	2660	2660	2660	2660	0
44	20240213	192100	38010525	2660	2660	2660	2660	0
45	20240213	192000	38010525	2660	2660	2660	2660	0
46	20240213	191900	38010525	2660	2660	2660	2660	0
47	20240213	191800	38010525	2660	2660	2660	2660	0
48	20240213	191700	38010525	2660	2660	2660	2660	0
49	20240213	191600	38010525	2660	2660	2660	2660	0
50	20240213	191500	38010525	2660	2660	2660	2660	0
51	20240213	191400	38010525	2660	2660	2660	2660	0
52	20240213	191300	38010525	2660	2660	2660	2660	0
53	20240213	191200	38010525	2660	2660	2660	2660	0
54	20240213	191100	38010525	2660	2660	2660	2660	0
55	20240213	191000	38010525	2660	2660	2660	2660	0
56	20240213	190900	38010525	2660	2660	2660	2660	0
57	20240213	190800	38010525	2660	2660	2660	2660	0
58	20240213	190700	38010525	2660	2660	2660	2660	0
59	20240213	190600	38010525	2660	2660	2660	2660	0
60	20240213	190500	38010525	2660	2660	2660	2660	0
61	20240213	190400	38010525	2660	2660	2660	2660	0
62	20240213	190300	38010525	2660	2660	2660	2660	340
63	20240213	190200	38010525	2660	2660	2660	2660	0
64	20240213	190100	38010525	2660	2660	2660	2660	0
65	20240213	190000	38010525	2660	2660	2660	2660	0
66	20240213	185900	38010525	2660	2660	2660	2660	0
67	20240213	185800	38010525	2660	2660	2660	2660	0
68	20240213	185700	38010525	2660	2660	2660	2660	0
69	20240213	185600	38010525	2660	2660	2660	2660	0
70	20240213	185500	38010525	2660	2660	2660	2660	0
71	20240213	185400	38010525	2660	2660	2660	2660	0
72	20240213	185300	38010525	2660	2660	2660	2660	0
73	20240213	185200	38010525	2660	2660	2660	2660	0
74	20240213	185100	38010525	2660	2660	2660	2660	0
75	20240213	185000	38010525	2660	2660	2660	2660	0
76	20240213	184900	38010525	2660	2660	2660	2660	0
77	20240213	184800	38010525	2660	2660	2660	2660	0
78	20240213	184700	38010525	2660	2660	2660	2660	0
79	20240213	184600	38010525	2660	2660	2660	2660	0
80	20240213	184500	38010525	2660	2660	2660	2660	0
81	20240213	184400	38010525	2660	2660	2660	2660	0
82	20240213	184300	38010525	2660	2660	2660	2660	0
83	20240213	184200	38010525	2660	2660	2660	2660	0
84	20240213	184100	38010525	2660	2660	2660	2660	0
85	20240213	184000	38010525	2660	2660	2660	2660	0
86	20240213	183900	38010525	2660	2660	2660	2660	0
87	20240213	183800	38010525	2660	2660	2660	2660	0
88	20240213	183700	38010525	2660	2660	2660	2660	0
89	20240213	183600	38010525	2660	2660	2660	2660	0
90	20240213	183500	38010525	2660	2660	2660	2660	0
91	20240213	183400	38010525	2660	2660	2660	2660	0
92	20240213	183300	38010525	2660	2660	2660	2660	340
93	20240213	183200	38010525	2660	2660	2660	2660	0
94	20240213	183100	38010525	2660	2660	2660	2660	0
95	20240213	183000	38010525	2660	2660	2660	2660	0
96	20240213	182900	38010525	2660	2660	2660	2660	0
97	20240213	182800	38010525	2660	2660	2660	2660	0
98	20240213	182700	38010525	2660	2660	2660	2660	0
99	20240213	182600	38010525	2660	2660	2660	2660	0
100	20240213	182500	38010525	2660	2660	2660	2660	0
101	20240213	182400	38010525	2660	2660	2660	2660	0
102	20240213	182300	38010525	2660	2660	2660	2660	0
103	20240213	182200	38010525	2660	2660	2660	2660	0
104	20240213	182100	38010525	2660	2660	2660	2660	0
105	20240213	182000	38010525	2660	2660	2660	2660	0
106	20240213	181900	38010525	2660	2660	2660	2660	0
107	20240213	181800	38010525	2660	2660	2660	2660	0
108	20240213	181700	38010525	2660	2660	2660	2660	0
109	20240213	181600	38010525	2660	2660	2660	2660	0
110	20240213	181500	38010525	2660	2660	2660	2660	0
111	20240213	181400	38010525	2660	2660	2660	2660	0
112	20240213	181300	38010525	2660	2660	2660	2660	0
113	20240213	181200	38010525	2660	2660	2660	2660	0
114	20240213	181100	38010525	2660	2660	2660	2660	0
115	20240213	181000	38010525	2660	2660	2660	2660	0
116	20240213	180900	38010525	2660	2660	2660	2660	0
117	20240213	180800	38010525	2660	2660	2660	2660	0
118	20240213	180700	38010525	2660	2660	2660	2660	0
119	20240213	180600	38010525	2660	2660	2660	2660	0
120	20240213	180500	38010525	2660	2660	2660	2660	0
121	20240213	180400	38010525	2660	2660	2660	2660	0
122	20240213	180300	38010525	2660	2660	2660	2660	340
123	20240213	180200	38010525	2660	2660	2660	2660	0
124	20240213	180100	38010525	2660	2660	2660	2660	0
125	20240213	180000	38010525	2660	2660	2660	2660	0
126	20240213	175900	38010525	2660	2660	2660	2660	0
127	20240213	175800	38010525	2660	2660	2660	2660	0
128	20240213	175700	38010525	2660	2660	2660	2660	0
129	20240213	175600	38010525	2660	2660	2660	2660	0
130	20240213	175500	38010525	2660	2660	2660	2660	0
131	20240213	175400	38010525	2660	2660	2660	2660	0
132	20240213	175300	38010525	2660	2660	2660	2660	0
133	20240213	175200	38010525	2660	2660	2660	2660	0
134	20240213	175100	38010525	2660	2660	2660	2660	0
135	20240213	175000	38010525	2660	2660	2660	2660	0
136	20240213	174900	38010525	2660	2660	2660	2660	0
137	20240213	174800	38010525	2660	2660	2660	2660	0
138	20240213	174700	38010525	2660	2660	2660	2660	0
139	20240213	174600	38010525	2660	2660	2660	2660	0
140	20240213	174500	38010525	2660	2660	2660	2660	0
141	20240213	174400	38010525	2660	2660	2660	2660	0
142	20240213	174300	38010525	2660	2660	2660	2660	0
143	20240213	174200	38010525	2660	2660	2660	2660	0
144	20240213	174100	38010525	2660	2660	2660	2660	0
145	20240213	174000	38010525	2660	2660	2660	2660	0
146	20240213	173900	38010525	2660	2660	2660	2660	0
147	20240213	173800	38010525	2660	2660	2660	2660	0
148	20240213	173700	38010525	2660	2660	2660	2660	0
149	20240213	173600	38010525	2660	2660	2660	2660	0
150	20240213	173500	38010525	2660	2660	2660	2660	0
151	20240213	173400	38010525	2660	2660	2660	2660	0
152	20240213	173300	38010525	2660	2660	2660	2660	340
153	20240213	173200	38010525	2660	2660	2660	2660	0
154	20240213	173100	38010525	2660	2660	2660	2660	0
155	20240213	173000	38010525	2660	2660	2660	2660	0
156	20240213	172900	38010525	2660	2660	2660	2660	0
157	20240213	172800	38010525	2660	2660	2660	2660	0
158	20240213	172700	38010525	2660	2660	2660	2660	0
159	20240213	172600	38010525	2660	2660	2660	2660	0
160	20240213	172500	38010525	2660	2660	2660	2660	0
161	20240213	172400	38010525	2660	2660	2660	2660	0
162	20240213	172300	38010525	2660	2660	2660	2660	0
163	20240213	172200	38010525	2660	2660	2660	2660	0
164	20240213	172100	38010525	2660	2660	2660	2660	0
165	20240213	172000	38010525	2660	2660	2660	2660	0
166	20240213	171900	38010525	2660	2660	2660	2660	0
167	20240213	171800	38010525	2660	2660	2660	2660	0
168	20240213	171700	38010525	2660	2660	2660	2660	0
169	20240213	171600	38010525	2660	2660	2660	2660	0
170	20240213	171500	38010525	2660	2660	2660	2660	0
171	20240213	171400	38010525	2660	2660	2660	2660	0
172	20240213	171300	38010525	2660	2660	2660	2660	0
173	20240213	171200	38010525	2660	2660	2660	2660	0
174	20240213	171100	38010525	2660	2660	2660	2660	0
175	20240213	171000	38010525	2660	2660	2660	2660	0
176	20240213	170900	38010525	2660	2660	2660	2660	0
177	20240213	170800	38010525	2660	2660	2660	2660	0
178	20240213	170700	38010525	2660	2660	2660	2660	0
179	20240213	170600	38010525	2660	2660	2660	2660	0
180	20240213	170500	38010525	2660	2660	2660	2660	0
181	20240213	170400	38010525	2660	2660	2660	2660	0
182	20240213	170300	38010525	2660	2660	2660	2660	340
183	20240213	170200	38010525	2660	2660	2660	2660	0
184	20240213	170100	38010525	2660	2660	2660	2660	0
185	20240213	170000	38010525	2660	2660	2660	2660	0
186	20240213	165900	38010525	2660	2660	2660	2660	0
187	20240213	165800	38010525	2660	2660	2660	2660	0
188	20240213	165700	38010525	2660	2660	2660	2660	0
189	20240213	165600	38010525	2660	2660	2660	2660	0
190	20240213	165500	38010525	2660	2660	2660	2660	0
191	20240213	165400	38010525	2660	2660	2660	2660	0
192	20240213	165300	38010525	2660	2660	2660	2660	0
193	20240213	165200	38010525	2660	2660	2660	2660	0
194	20240213	165100	38010525	2660	2660	2660	2660	0
195	20240213	165000	38010525	2660	2660	2660	2660	0
196	20240213	164900	38010525	2660	2660	2660	2660	0
197	20240213	164800	38010525	2660	2660	2660	2660	0
198	20240213	164700	38010525	2660	2660	2660	2660	0
199	20240213	164600	38010525	2660	2660	2660	2660	0
200	20240213	164500	38010525	2660	2660	2660	2660	0
201	20240213	164400	38010525	2660	2660	2660	2660	0
202	20240213	164300	38010525	2660	2660	2660	2660	0
203	20240213	164200	38010525	2660	2660	2660	2660	0
204	20240213	164100	38010525	2660	2660	2660	2660	0
205	20240213	164000	38010525	2660	2660	2660	2660	0
206	20240213	163900	38010525	2660	2660	2660	2660	0
207	20240213	163800	38010525	2660	2660	2660	2660	0
208	20240213	163700	38010525	2660	2660	2660	2660	0
209	20240213	163600	38010525	2660	2660	2660	2660	0
210	20240213	163500	38010525	2660	2660	2660	2660	0
211	20240213	163400	38010525	2660	2660	2660	2660	0
212	20240213	163300	38010525	2660	2660	2660	2660	340
213	20240213	163200	38010525	2660	2660	2660	2660	0
214	20240213	163100	38010525	2660	2660	2660	2660	0
215	20240213	163000	38010525	2660	2660	2660	2660	0
216	20240213	162900	38010525	2660	2660	2660	2660	0
217	20240213	162800	38010525	2660	2660	2660	2660	0
218	20240213	162700	38010525	2660	2660	2660	2660	0
219	20240213	162600	38010525	2660	2660	2660	2660	0
220	20240213	162500	38010525	2660	2660	2660	2660	0
221	20240213	162400	38010525	2660	2660	2660	2660	0
222	20240213	162300	38010525	2660	2660	2660	2660	0
223	20240213	162200	38010525	2660	2660	2660	2660	0
224	20240213	162100	38010525	2660	2660	2660	2660	0
225	20240213	162000	38010525	2660	2660	2660	2660	0
226	20240213	161900	38010525	2660	2660	2660	2660	0
227	20240213	161800	38010525	2660	2660	2660	2660	0
228	20240213	161700	38010525	2660	2660	2660	2660	0
229	20240213	161600	38010525	2660	2660	2660	2660	0
230	20240213	161500	38010525	2660	2660	2660	2660	0
231	20240213	161400	38010525	2660	2660	2660	2660	0
232	20240213	161300	38010525	2660	2660	2660	2660	0
233	20240213	161200	38010525	2660	2660	2660	2660	0
234	20240213	161100	38010525	2660	2660	2660	2660	0
235	20240213	161000	38010525	2660	2660	2660	2660	0
236	20240213	160900	38010525	2660	2660	2660	2660	0
237	20240213	160800	38010525	2660	2660	2660	2660	0
238	20240213	160700	38010525	2660	2660	2660	2660	0
239	20240213	160600	38010525	2660	2660	2660	2660	0
240	20240213	160500	38010525	2660	2660	2660	2660	0
241	20240213	160400	38010525	2660	2660	2660	2660	0
242	20240213	160300	38010525	2660	2660	2660	2660	340
243	20240213	160200	38010525	2660	2660	2660	2660	0
244	20240213	160100	38010525	2660	2660	2660	2660	0
245	20240213	160000	38010525	2660	2660	2660	2660	0
246	20240213	155900	38010525	2660	2660	2660	2660	0
247	20240213	155800	38010525	2660	2660	2660	2660	0
248	20240213	155700	38010525	2660	2660	2660	2660	0
249	20240213	155600	38010525	2660	2660	2660	2660	0
250	20240213	155500	38010525	2660	2660	2660	2660	0
251	20240213	155400	38010525	2660	2660	2660	2660	0
252	20240213	155300	38010525	2660	2660	2660	2660	0
253	20240213	155200	38010525	2660	2660	2660	2660	0
254	20240213	155100	38010525	2660	2660	2660	2660	0
255	20240213	155000	38010525	2660	2660	2660	2660	0
256	20240213	154900	38010525	2660	2660	2660	2660	0
257	20240213	154800	38010525	2660	2660	2660	2660	0
258	20240213	154700	38010525	2660	2660	2660	2660	0
259	20240213	154600	38010525	2660	2660	2660	2660	0
260	20240213	154500	38010525	2660	2660	2660	2660	0
261	20240213	154400	38010525	2660	2660	2660	2660	0
262	20240213	154300	38010525	2660	2660	2660	2660	0
263	20240213	154200	38010525	2660	2660	2660	2660	0
264	20240213	154100	38010525	2660	2660	2660	2660	0
265	20240213	154000	38010525	2660	2660	2660	2660	0
266	20240213	153900	38010525	2660	2660	2660	2660	0
267	20240213	153800	38010525	2660	2660	2660	2660	0
268	20240213	153700	38010525	2660	2660	2660	2660	0
269	20240213	153600	38010525	2660	2660	2660	2660	0
270	20240213	153500	38010525	2660	2660	2660	2660	0
271	20240213	153400	38010525	2660	2660	2660	2660	0
272	20240213	153300	38010525	2660	2660	2660	2660	340
273	20240213	153200	38010525	2660	2660	2660	2660	0
274	20240213	153100	38010525	2660	2660	2660	2660	0
275	20240213	153000	38010525	2660	2660	2660	2660	340
276	20240213	152900	37106125	2680	2680	2680	2680	0
277	20240213	152800	37106125	2680	2680	2680	2680	0
278	20240213	152700	37106125	2680	2680	2680	2680	0
279	20240213	152600	37106125	2680	2680	2680	2680	0
280	20240213	152500	37106125	2680	2680	2680	2680	0
281	20240213	152400	37106125	2680	2680	2680	2680	0
282	20240213	152300	37106125	2680	2680	2680	2680	0
283	20240213	152200	37106125	2680	2680	2680	2680	0
284	20240213	152100	37106125	2680	2680	2680	2680	0
285	20240213	152000	37106125	2680	2680	2680	2680	0
286	20240213	151900	37106125	2680	2675	2680	2665	12
287	20240213	151800	37074090	2665	2665	2665	2665	0
288	20240213	151700	37074090	2665	2665	2665	2665	250
289	20240213	151600	36407840	2665	2665	2665	2665	2
290	20240213	151500	36402510	2665	2665	2665	2665	0
291	20240213	151400	36402510	2665	2665	2665	2665	0
292	20240213	151300	36402510	2665	2665	2665	2665	0
293	20240213	151200	36402510	2665	2665	2665	2665	0
294	20240213	151100	36402510	2665	2665	2665	2665	0
295	20240213	151000	36402510	2665	2665	2665	2665	32
296	20240213	150900	36317230	2665	2670	2670	2665	152
297	20240213	150800	35911895	2680	2680	2680	2680	0
298	20240213	150700	35911895	2680	2680	2680	2680	0
299	20240213	150600	35911895	2680	2680	2680	2680	0
300	20240213	150500	35911895	2680	2680	2680	2680	0
301	20240213	150400	35911895	2680	2680	2680	2680	0
302	20240213	150300	35911895	2680	2680	2680	2680	0
303	20240213	150200	35911895	2680	2680	2680	2680	0
304	20240213	150100	35911895	2680	2680	2680	2680	0
305	20240213	150000	35911895	2680	2680	2680	2680	20
306	20240213	145900	35858295	2665	2665	2665	2665	1
307	20240213	145800	35855630	2680	2680	2680	2680	0
308	20240213	145700	35855630	2680	2670	2680	2670	7
309	20240213	145600	35836905	2675	2675	2675	2675	0
310	20240213	145500	35836905	2675	2675	2675	2675	0
311	20240213	145400	35836905	2675	2660	2675	2660	51
312	20240213	145300	35701230	2660	2660	2660	2660	50
313	20240213	145200	35568230	2670	2670	2670	2670	0
314	20240213	145100	35568230	2670	2670	2670	2670	0
315	20240213	145000	35568230	2670	2670	2670	2670	0
316	20240213	144900	35568230	2670	2670	2670	2670	103
317	20240213	144800	35293220	2670	2670	2670	2670	0
318	20240213	144700	35293220	2670	2670	2670	2670	0
319	20240213	144600	35293220	2670	2670	2670	2670	9
320	20240213	144500	35269190	2670	2670	2670	2670	16
321	20240213	144400	35226470	2670	2670	2670	2670	414
322	20240213	144300	34121090	2680	2680	2680	2680	0
323	20240213	144200	34121090	2680	2680	2680	2680	0
324	20240213	144100	34121090	2680	2680	2680	2680	0
325	20240213	144000	34121090	2680	2680	2680	2680	50
326	20240213	143900	33987090	2660	2670	2670	2660	160
327	20240213	143800	33560210	2670	2670	2670	2670	0
328	20240213	143700	33560210	2670	2670	2670	2670	56
329	20240213	143600	33410690	2670	2670	2670	2670	301
330	20240213	143500	32607020	2670	2670	2670	2670	0
331	20240213	143400	32607020	2670	2670	2670	2670	0
332	20240213	143300	32607020	2670	2670	2670	2670	0
333	20240213	143200	32607020	2670	2670	2670	2670	0
334	20240213	143100	32607020	2670	2670	2670	2670	0
335	20240213	143000	32607020	2670	2670	2670	2670	0
336	20240213	142900	32607020	2670	2660	2670	2660	11
337	20240213	142800	32577750	2665	2665	2665	2665	0
338	20240213	142700	32577750	2665	2665	2665	2665	0
339	20240213	142600	32577750	2665	2665	2665	2665	300
340	20240213	142500	31778250	2670	2670	2670	2670	0
341	20240213	142400	31778250	2670	2670	2670	2670	0
342	20240213	142300	31778250	2670	2670	2670	2670	187
343	20240213	142200	31278960	2670	2670	2670	2670	0
344	20240213	142100	31278960	2670	2670	2670	2670	0
345	20240213	142000	31278960	2670	2670	2670	2670	0
346	20240213	141900	31278960	2670	2670	2670	2670	0
347	20240213	141800	31278960	2670	2670	2670	2670	0
348	20240213	141700	31278960	2670	2670	2670	2670	0
349	20240213	141600	31278960	2670	2670	2670	2670	0
350	20240213	141500	31278960	2670	2670	2670	2670	0
351	20240213	141400	31278960	2670	2670	2670	2670	0
352	20240213	141300	31278960	2670	2670	2670	2670	0
353	20240213	141200	31278960	2670	2670	2670	2670	0
354	20240213	141100	31278960	2670	2670	2670	2670	0
355	20240213	141000	31278960	2670	2670	2670	2670	1
356	20240213	140900	31276290	2660	2660	2660	2660	0
357	20240213	140800	31276290	2660	2660	2660	2660	0
358	20240213	140700	31276290	2660	2660	2660	2660	3
359	20240213	140600	31268310	2660	2660	2660	2660	0
360	20240213	140500	31268310	2660	2665	2665	2660	34
361	20240213	140400	31177845	2670	2670	2670	2670	0
362	20240213	140300	31177845	2670	2670	2670	2670	1
363	20240213	140200	31175175	2660	2660	2660	2660	181
364	20240213	140100	30693715	2670	2670	2670	2670	5
365	20240213	140000	30680365	2670	2670	2670	2670	3
366	20240213	135900	30672355	2670	2670	2670	2670	0
367	20240213	135800	30672355	2670	2670	2670	2670	0
368	20240213	135700	30672355	2670	2670	2670	2670	0
369	20240213	135600	30672355	2670	2670	2670	2670	0
370	20240213	135500	30672355	2670	2670	2670	2670	0
371	20240213	135400	30672355	2670	2670	2670	2670	0
372	20240213	135300	30672355	2670	2670	2670	2670	0
373	20240213	135200	30672355	2670	2670	2670	2670	0
374	20240213	135100	30672355	2670	2670	2670	2670	0
375	20240213	135000	30672355	2670	2670	2670	2670	0
376	20240213	134900	30672355	2670	2670	2670	2670	0
377	20240213	134800	30672355	2670	2670	2670	2670	0
378	20240213	134700	30672355	2670	2670	2670	2670	0
379	20240213	134600	30672355	2670	2670	2670	2670	0
380	20240213	134500	30672355	2670	2670	2670	2670	2
381	20240213	134400	30667015	2670	2670	2670	2670	0
382	20240213	134300	30667015	2670	2670	2670	2670	0
383	20240213	134200	30667015	2670	2670	2670	2670	1
384	20240213	134100	30664345	2665	2665	2665	2665	122
385	20240213	134000	30339215	2670	2670	2670	2670	10
386	20240213	133900	30312515	2670	2670	2670	2670	20
387	20240213	133800	30259115	2665	2665	2665	2665	0
388	20240213	133700	30259115	2665	2665	2665	2665	0
389	20240213	133600	30259115	2665	2665	2665	2665	0
390	20240213	133500	30259115	2665	2665	2665	2665	5
391	20240213	133400	30245790	2665	2665	2665	2665	106
392	20240213	133300	29963300	2665	2665	2665	2665	0
393	20240213	133200	29963300	2665	2665	2665	2665	86
394	20240213	133100	29734110	2665	2665	2665	2665	0
395	20240213	133000	29734110	2665	2665	2665	2665	0
396	20240213	132900	29734110	2665	2665	2665	2665	0
397	20240213	132800	29734110	2665	2665	2665	2665	0
398	20240213	132700	29734110	2665	2665	2665	2665	0
399	20240213	132600	29734110	2665	2665	2665	2665	0
400	20240213	132500	29734110	2665	2665	2665	2665	102
401	20240213	132400	29462280	2665	2665	2665	2665	0
402	20240213	132300	29462280	2665	2665	2665	2665	0
403	20240213	132200	29462280	2665	2665	2665	2665	1
404	20240213	132100	29459615	2660	2660	2660	2660	0
405	20240213	132000	29459615	2660	2660	2660	2660	0
406	20240213	131900	29459615	2660	2660	2660	2660	0
407	20240213	131800	29459615	2660	2660	2660	2660	0
408	20240213	131700	29459615	2660	2665	2665	2660	1240
409	20240213	131600	26160730	2660	2660	2660	2660	0
410	20240213	131500	26160730	2660	2660	2660	2660	0
411	20240213	131400	26160730	2660	2660	2660	2660	0
412	20240213	131300	26160730	2660	2660	2660	2660	0
413	20240213	131200	26160730	2660	2660	2660	2660	0
414	20240213	131100	26160730	2660	2660	2660	2660	0
415	20240213	131000	26160730	2660	2660	2660	2660	118
416	20240213	130900	25846850	2660	2660	2660	2660	200
417	20240213	130800	25314850	2660	2660	2660	2660	200
418	20240213	130700	24782850	2665	2665	2665	2665	0
419	20240213	130600	24782850	2665	2665	2665	2665	0
420	20240213	130500	24782850	2665	2665	2665	2665	0
421	20240213	130400	24782850	2665	2665	2665	2665	0
422	20240213	130300	24782850	2665	2665	2665	2665	11
423	20240213	130200	24753535	2665	2665	2665	2665	1
424	20240213	130100	24750870	2670	2670	2670	2670	0
425	20240213	130000	24750870	2670	2670	2670	2670	0
426	20240213	125900	24750870	2670	2670	2670	2670	0
427	20240213	125800	24750870	2670	2670	2670	2670	0
428	20240213	125700	24750870	2670	2670	2670	2670	0
429	20240213	125600	24750870	2670	2670	2670	2670	0
430	20240213	125500	24750870	2670	2670	2670	2670	0
431	20240213	125400	24750870	2670	2660	2670	2660	212
432	20240213	125300	24186165	2660	2660	2660	2660	10
433	20240213	125200	24159565	2660	2660	2660	2660	20
434	20240213	125100	24106365	2660	2660	2660	2660	22
435	20240213	125000	24047845	2665	2665	2665	2665	0
436	20240213	124900	24047845	2665	2665	2665	2665	30
437	20240213	124800	23967895	2665	2665	2665	2665	10
438	20240213	124700	23941245	2665	2665	2665	2665	0
439	20240213	124600	23941245	2665	2665	2665	2665	0
440	20240213	124500	23941245	2665	2665	2665	2665	10
441	20240213	124400	23914595	2665	2665	2665	2665	0
442	20240213	124300	23914595	2665	2665	2665	2665	0
443	20240213	124200	23914595	2665	2665	2665	2665	0
444	20240213	124100	23914595	2665	2665	2665	2665	0
445	20240213	124000	23914595	2665	2665	2665	2665	0
446	20240213	123900	23914595	2665	2665	2665	2665	200
447	20240213	123800	23381595	2670	2670	2670	2670	0
448	20240213	123700	23381595	2670	2670	2670	2670	0
449	20240213	123600	23381595	2670	2670	2670	2670	0
450	20240213	123500	23381595	2670	2670	2670	2670	0
451	20240213	123400	23381595	2670	2670	2670	2670	0
452	20240213	123300	23381595	2670	2670	2670	2670	0
453	20240213	123200	23381595	2670	2670	2670	2670	0
454	20240213	123100	23381595	2670	2670	2670	2670	0
455	20240213	123000	23381595	2670	2670	2670	2670	0
456	20240213	122900	23381595	2670	2670	2670	2670	4
457	20240213	122800	23370915	2665	2665	2665	2665	0
458	20240213	122700	23370915	2665	2665	2665	2665	0
459	20240213	122600	23370915	2665	2665	2665	2665	0
460	20240213	122500	23370915	2665	2665	2665	2665	0
461	20240213	122400	23370915	2665	2665	2665	2665	1
462	20240213	122300	23368250	2670	2670	2670	2670	1
463	20240213	122200	23365580	2655	2655	2655	2655	0
464	20240213	122100	23365580	2655	2655	2655	2655	0
465	20240213	122000	23365580	2655	2660	2660	2655	184
466	20240213	121900	22877030	2670	2670	2670	2670	10
467	20240213	121800	22850330	2670	2670	2670	2670	0
468	20240213	121700	22850330	2670	2670	2670	2670	1
469	20240213	121600	22847660	2660	2660	2660	2660	0
470	20240213	121500	22847660	2660	2660	2660	2660	1
471	20240213	121400	22845000	2660	2660	2660	2660	13
472	20240213	121300	22810420	2660	2660	2660	2660	18
473	20240213	121200	22762540	2655	2660	2660	2655	500
474	20240213	121100	21434730	2665	2665	2665	2665	0
475	20240213	121000	21434730	2665	2665	2665	2665	32
476	20240213	120900	21349450	2665	2665	2665	2665	1
477	20240213	120800	21346785	2670	2670	2670	2670	0
478	20240213	120700	21346785	2670	2670	2670	2670	0
479	20240213	120600	21346785	2670	2670	2670	2670	0
480	20240213	120500	21346785	2670	2670	2670	2670	0
481	20240213	120400	21346785	2670	2670	2670	2670	0
482	20240213	120300	21346785	2670	2670	2670	2670	0
483	20240213	120200	21346785	2670	2670	2670	2670	0
484	20240213	120100	21346785	2670	2670	2670	2670	0
485	20240213	120000	21346785	2670	2670	2670	2670	0
486	20240213	115900	21346785	2670	2670	2670	2670	0
487	20240213	115800	21346785	2670	2670	2670	2670	0
488	20240213	115700	21346785	2670	2670	2670	2670	0
489	20240213	115600	21346785	2670	2670	2670	2670	0
490	20240213	115500	21346785	2670	2670	2670	2670	0
491	20240213	115400	21346785	2670	2660	2670	2660	25
492	20240213	115300	21280175	2660	2660	2660	2660	1
493	20240213	115200	21277515	2665	2665	2665	2665	100
494	20240213	115100	21011015	2660	2660	2660	2660	0
495	20240213	115000	21011015	2660	2660	2660	2660	0
496	20240213	114900	21011015	2660	2660	2660	2660	24
497	20240213	114800	20947175	2665	2665	2665	2665	0
498	20240213	114700	20947175	2665	2665	2665	2665	0
499	20240213	114600	20947175	2665	2665	2665	2665	0
500	20240213	114500	20947175	2665	2665	2665	2665	0
501	20240213	114400	20947175	2665	2665	2665	2665	0
502	20240213	114300	20947175	2665	2665	2665	2665	0
503	20240213	114200	20947175	2665	2665	2665	2665	1
504	20240213	114100	20944510	2655	2660	2660	2655	400
505	20240213	114000	19882505	2670	2670	2670	2670	0
506	20240213	113900	19882505	2670	2670	2670	2670	0
507	20240213	113800	19882505	2670	2670	2670	2670	3
508	20240213	113700	19874495	2675	2675	2675	2675	0
509	20240213	113600	19874495	2675	2675	2675	2675	0
510	20240213	113500	19874495	2675	2675	2675	2675	0
511	20240213	113400	19874495	2675	2675	2675	2675	0
512	20240213	113300	19874495	2675	2675	2675	2675	0
513	20240213	113200	19874495	2675	2675	2675	2675	0
514	20240213	113100	19874495	2675	2670	2675	2670	27
515	20240213	113000	19802330	2670	2655	2670	2655	112
516	20240213	112900	19503950	2655	2660	2660	2655	193
517	20240213	112800	18990580	2660	2660	2660	2660	42
518	20240213	112700	18878860	2665	2670	2670	2665	74
519	20240213	112600	18681595	2675	2675	2675	2675	10
520	20240213	112500	18654845	2670	2670	2670	2670	0
521	20240213	112400	18654845	2670	2670	2670	2670	10
522	20240213	112300	18628145	2670	2675	2675	2670	3
523	20240213	112200	18620125	2675	2675	2675	2675	0
524	20240213	112100	18620125	2675	2675	2675	2675	2
525	20240213	112000	18614775	2675	2675	2675	2675	0
526	20240213	111900	18614775	2675	2675	2675	2675	0
527	20240213	111800	18614775	2675	2675	2675	2675	2
528	20240213	111700	18609425	2680	2680	2680	2680	0
529	20240213	111600	18609425	2680	2680	2680	2680	0
530	20240213	111500	18609425	2680	2680	2680	2680	0
531	20240213	111400	18609425	2680	2680	2680	2680	2
532	20240213	111300	18604065	2670	2670	2670	2670	0
533	20240213	111200	18604065	2670	2670	2670	2670	0
534	20240213	111100	18604065	2670	2670	2670	2670	0
535	20240213	111000	18604065	2670	2685	2685	2670	16
536	20240213	110900	18561195	2665	2665	2665	2665	11
537	20240213	110800	18531880	2665	2675	2675	2665	189
538	20240213	110700	18028115	2680	2680	2680	2680	0
539	20240213	110600	18028115	2680	2680	2680	2680	0
540	20240213	110500	18028115	2680	2680	2680	2680	1
541	20240213	110400	18025435	2680	2680	2680	2680	0
542	20240213	110300	18025435	2680	2680	2680	2680	1
543	20240213	110200	18022755	2670	2670	2670	2670	0
544	20240213	110100	18022755	2670	2670	2670	2670	0
545	20240213	110000	18022755	2670	2670	2670	2670	0
546	20240213	105900	18022755	2670	2670	2670	2670	0
547	20240213	105800	18022755	2670	2670	2670	2670	0
548	20240213	105700	18022755	2670	2670	2670	2670	0
549	20240213	105600	18022755	2670	2670	2670	2670	0
550	20240213	105500	18022755	2670	2670	2670	2670	0
551	20240213	105400	18022755	2670	2670	2670	2670	0
552	20240213	105300	18022755	2670	2670	2670	2670	0
553	20240213	105200	18022755	2670	2670	2670	2670	0
554	20240213	105100	18022755	2670	2670	2670	2670	0
555	20240213	105000	18022755	2670	2670	2670	2670	0
556	20240213	104900	18022755	2670	2670	2670	2670	300
557	20240213	104800	17221755	2675	2675	2675	2675	20
558	20240213	104700	17168255	2675	2675	2675	2675	0
559	20240213	104600	17168255	2675	2675	2675	2675	0
560	20240213	104500	17168255	2675	2680	2680	2675	107
561	20240213	104400	16882005	2685	2685	2685	2685	0
562	20240213	104300	16882005	2685	2685	2685	2685	0
563	20240213	104200	16882005	2685	2685	2685	2685	0
564	20240213	104100	16882005	2685	2685	2685	2685	0
565	20240213	104000	16882005	2685	2685	2685	2685	0
566	20240213	103900	16882005	2685	2685	2685	2685	0
567	20240213	103800	16882005	2685	2685	2685	2685	0
568	20240213	103700	16882005	2685	2685	2685	2685	160
569	20240213	103600	16452405	2685	2685	2685	2685	1
570	20240213	103500	16449720	2685	2685	2685	2685	1
571	20240213	103400	16447035	2685	2685	2685	2685	0
572	20240213	103300	16447035	2685	2685	2685	2685	1
573	20240213	103200	16444350	2685	2685	2685	2685	1
574	20240213	103100	16441665	2680	2680	2680	2680	0
575	20240213	103000	16441665	2680	2680	2680	2680	0
576	20240213	102900	16441665	2680	2680	2680	2680	613
577	20240213	102800	14798825	2680	2680	2680	2680	0
578	20240213	102700	14798825	2680	2680	2680	2680	2
579	20240213	102600	14793465	2680	2680	2680	2680	1
580	20240213	102500	14790785	2675	2670	2675	2670	8
581	20240213	102400	14769390	2675	2680	2680	2670	40
582	20240213	102300	14662390	2680	2680	2680	2680	1
583	20240213	102200	14659710	2680	2680	2680	2680	2
584	20240213	102100	14654350	2680	2680	2680	2680	1
585	20240213	102000	14651670	2680	2680	2680	2680	0
586	20240213	101900	14651670	2680	2680	2680	2680	1
587	20240213	101800	14648990	2680	2680	2680	2680	2
588	20240213	101700	14643630	2675	2675	2675	2675	0
589	20240213	101600	14643630	2675	2685	2685	2670	402
590	20240213	101500	13568270	2680	2680	2680	2680	0
591	20240213	101400	13568270	2680	2680	2680	2680	0
592	20240213	101300	13568270	2680	2680	2680	2680	0
593	20240213	101200	13568270	2680	2685	2685	2680	349
594	20240213	101100	12632870	2690	2690	2690	2690	0
595	20240213	101000	12632870	2690	2690	2690	2690	0
596	20240213	100900	12632870	2690	2690	2690	2690	3
597	20240213	100800	12624800	2690	2690	2690	2690	0
598	20240213	100700	12624800	2690	2690	2690	2690	1
599	20240213	100600	12622110	2690	2690	2690	2690	0
600	20240213	100500	12622110	2690	2690	2690	2690	0
601	20240213	100400	12622110	2690	2690	2690	2690	2
602	20240213	100300	12616730	2680	2690	2690	2680	10
603	20240213	100200	12589890	2690	2690	2690	2690	1
604	20240213	100100	12587200	2690	2690	2690	2690	0
605	20240213	100000	12587200	2690	2690	2690	2690	0
606	20240213	095900	12587200	2690	2690	2690	2690	1
607	20240213	095800	12584510	2695	2695	2695	2695	0
608	20240213	095700	12584510	2695	2695	2695	2695	0
609	20240213	095600	12584510	2695	2685	2695	2685	30
610	20240213	095500	12503860	2685	2685	2685	2685	1
611	20240213	095400	12501175	2685	2685	2685	2685	0
612	20240213	095300	12501175	2685	2685	2685	2685	1
613	20240213	095200	12498490	2690	2690	2690	2690	0
614	20240213	095100	12498490	2690	2675	2690	2675	53
615	20240213	095000	12356440	2675	2675	2675	2675	12
616	20240213	094900	12324340	2675	2675	2675	2675	30
617	20240213	094800	12244090	2680	2680	2680	2680	0
618	20240213	094700	12244090	2680	2680	2680	2680	0
619	20240213	094600	12244090	2680	2680	2680	2680	2
620	20240213	094500	12238730	2680	2680	2680	2680	1
621	20240213	094400	12236050	2680	2680	2680	2680	1
622	20240213	094300	12233370	2680	2680	2680	2680	0
623	20240213	094200	12233370	2680	2685	2685	2680	88
624	20240213	094100	11997490	2690	2690	2690	2690	3
625	20240213	094000	11989420	2695	2695	2695	2695	0
626	20240213	093900	11989420	2695	2695	2695	2695	0
627	20240213	093800	11989420	2695	2695	2695	2695	0
628	20240213	093700	11989420	2695	2695	2695	2695	0
629	20240213	093600	11989420	2695	2695	2695	2695	1
630	20240213	093500	11986725	2700	2700	2700	2700	1
631	20240213	093400	11984025	2695	2700	2705	2695	19
632	20240213	093300	11932725	2700	2700	2700	2700	0
633	20240213	093200	11932725	2700	2705	2705	2700	12
634	20240213	093100	11900320	2700	2685	2700	2685	103
635	20240213	093000	11623750	2690	2700	2720	2680	68
636	20240213	092900	11440230	2705	2690	2705	2690	40
637	20240213	092800	11332500	2690	2690	2690	2690	1
638	20240213	092700	11329810	2685	2685	2685	2685	1
639	20240213	092600	11327125	2680	2680	2680	2680	0
640	20240213	092500	11327125	2680	2680	2680	2680	6
641	20240213	092400	11311045	2680	2680	2680	2680	177
642	20240213	092300	10836685	2675	2675	2680	2675	21
643	20240213	092200	10780475	2675	2675	2675	2675	7
644	20240213	092100	10761750	2680	2675	2680	2670	120
645	20240213	092000	10440670	2675	2675	2675	2675	75
646	20240213	091900	10240045	2675	2675	2675	2675	3
647	20240213	091800	10232020	2675	2665	2675	2665	2050
648	20240213	091700	4758800	2665	2665	2665	2665	30
649	20240213	091600	4678850	2665	2665	2665	2665	0
650	20240213	091500	4678850	2665	2665	2665	2665	754
651	20240213	091400	2669440	2665	2665	2665	2665	5
652	20240213	091300	2656115	2670	2670	2670	2670	0
653	20240213	091200	2656115	2670	2670	2670	2670	0
654	20240213	091100	2656115	2670	2670	2670	2670	10
655	20240213	091000	2629415	2670	2670	2670	2670	0
656	20240213	090900	2629415	2670	2670	2670	2670	0
657	20240213	090800	2629415	2670	2670	2670	2670	0
658	20240213	090700	2629415	2670	2660	2670	2660	177
659	20240213	090600	2157725	2660	2660	2660	2660	2
660	20240213	090500	2152405	2660	2660	2660	2660	315
661	20240213	090400	1314505	2670	2665	2670	2665	70
662	20240213	090300	1127950	2660	2660	2660	2660	0
663	20240213	090200	1127950	2660	2660	2660	2660	73
664	20240213	090100	933770	2665	2665	2665	2665	0
665	20240213	090000	933770	2665	2635	2665	2635	353