KissMeData/070300/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	194000	61469870	2935	2935	2935	2935	3413
3	20240213	193900	61469870	2935	2935	2935	2935	0
4	20240213	193800	61469870	2935	2935	2935	2935	0
5	20240213	193700	61469870	2935	2935	2935	2935	0
6	20240213	193600	61469870	2935	2935	2935	2935	0
7	20240213	193500	61469870	2935	2935	2935	2935	0
8	20240213	193400	61469870	2935	2935	2935	2935	0
9	20240213	193300	61469870	2935	2935	2935	2935	0
10	20240213	193200	61469870	2935	2935	2935	2935	0
11	20240213	193100	61469870	2935	2935	2935	2935	0
12	20240213	193000	61469870	2935	2935	2935	2935	0
13	20240213	192900	61469870	2935	2935	2935	2935	0
14	20240213	192800	61469870	2935	2935	2935	2935	0
15	20240213	192700	61469870	2935	2935	2935	2935	0
16	20240213	192600	61469870	2935	2935	2935	2935	0
17	20240213	192500	61469870	2935	2935	2935	2935	0
18	20240213	192400	61469870	2935	2935	2935	2935	0
19	20240213	192300	61469870	2935	2935	2935	2935	0
20	20240213	192200	61469870	2935	2935	2935	2935	0
21	20240213	192100	61469870	2935	2935	2935	2935	0
22	20240213	192000	61469870	2935	2935	2935	2935	0
23	20240213	191900	61469870	2935	2935	2935	2935	0
24	20240213	191800	61469870	2935	2935	2935	2935	0
25	20240213	191700	61469870	2935	2935	2935	2935	0
26	20240213	191600	61469870	2935	2935	2935	2935	0
27	20240213	191500	61469870	2935	2935	2935	2935	0
28	20240213	191400	61469870	2935	2935	2935	2935	0
29	20240213	191300	61469870	2935	2935	2935	2935	0
30	20240213	191200	61469870	2935	2935	2935	2935	0
31	20240213	191100	61469870	2935	2935	2935	2935	0
32	20240213	191000	61469870	2935	2935	2935	2935	3413
33	20240213	190900	61469870	2935	2935	2935	2935	0
34	20240213	190800	61469870	2935	2935	2935	2935	0
35	20240213	190700	61469870	2935	2935	2935	2935	0
36	20240213	190600	61469870	2935	2935	2935	2935	0
37	20240213	190500	61469870	2935	2935	2935	2935	0
38	20240213	190400	61469870	2935	2935	2935	2935	0
39	20240213	190300	61469870	2935	2935	2935	2935	0
40	20240213	190200	61469870	2935	2935	2935	2935	0
41	20240213	190100	61469870	2935	2935	2935	2935	0
42	20240213	190000	61469870	2935	2935	2935	2935	0
43	20240213	185900	61469870	2935	2935	2935	2935	0
44	20240213	185800	61469870	2935	2935	2935	2935	0
45	20240213	185700	61469870	2935	2935	2935	2935	0
46	20240213	185600	61469870	2935	2935	2935	2935	0
47	20240213	185500	61469870	2935	2935	2935	2935	0
48	20240213	185400	61469870	2935	2935	2935	2935	0
49	20240213	185300	61469870	2935	2935	2935	2935	0
50	20240213	185200	61469870	2935	2935	2935	2935	0
51	20240213	185100	61469870	2935	2935	2935	2935	0
52	20240213	185000	61469870	2935	2935	2935	2935	0
53	20240213	184900	61469870	2935	2935	2935	2935	0
54	20240213	184800	61469870	2935	2935	2935	2935	0
55	20240213	184700	61469870	2935	2935	2935	2935	0
56	20240213	184600	61469870	2935	2935	2935	2935	0
57	20240213	184500	61469870	2935	2935	2935	2935	0
58	20240213	184400	61469870	2935	2935	2935	2935	0
59	20240213	184300	61469870	2935	2935	2935	2935	0
60	20240213	184200	61469870	2935	2935	2935	2935	0
61	20240213	184100	61469870	2935	2935	2935	2935	0
62	20240213	184000	61469870	2935	2935	2935	2935	3413
63	20240213	183900	61469870	2935	2935	2935	2935	0
64	20240213	183800	61469870	2935	2935	2935	2935	0
65	20240213	183700	61469870	2935	2935	2935	2935	0
66	20240213	183600	61469870	2935	2935	2935	2935	0
67	20240213	183500	61469870	2935	2935	2935	2935	0
68	20240213	183400	61469870	2935	2935	2935	2935	0
69	20240213	183300	61469870	2935	2935	2935	2935	0
70	20240213	183200	61469870	2935	2935	2935	2935	0
71	20240213	183100	61469870	2935	2935	2935	2935	0
72	20240213	183000	61469870	2935	2935	2935	2935	0
73	20240213	182900	61469870	2935	2935	2935	2935	0
74	20240213	182800	61469870	2935	2935	2935	2935	0
75	20240213	182700	61469870	2935	2935	2935	2935	0
76	20240213	182600	61469870	2935	2935	2935	2935	0
77	20240213	182500	61469870	2935	2935	2935	2935	0
78	20240213	182400	61469870	2935	2935	2935	2935	0
79	20240213	182300	61469870	2935	2935	2935	2935	0
80	20240213	182200	61469870	2935	2935	2935	2935	0
81	20240213	182100	61469870	2935	2935	2935	2935	0
82	20240213	182000	61469870	2935	2935	2935	2935	0
83	20240213	181900	61469870	2935	2935	2935	2935	0
84	20240213	181800	61469870	2935	2935	2935	2935	0
85	20240213	181700	61469870	2935	2935	2935	2935	0
86	20240213	181600	61469870	2935	2935	2935	2935	0
87	20240213	181500	61469870	2935	2935	2935	2935	0
88	20240213	181400	61469870	2935	2935	2935	2935	0
89	20240213	181300	61469870	2935	2935	2935	2935	0
90	20240213	181200	61469870	2935	2935	2935	2935	0
91	20240213	181100	61469870	2935	2935	2935	2935	0
92	20240213	181000	61469870	2935	2935	2935	2935	3413
93	20240213	180900	61469870	2935	2935	2935	2935	0
94	20240213	180800	61469870	2935	2935	2935	2935	0
95	20240213	180700	61469870	2935	2935	2935	2935	0
96	20240213	180600	61469870	2935	2935	2935	2935	0
97	20240213	180500	61469870	2935	2935	2935	2935	0
98	20240213	180400	61469870	2935	2935	2935	2935	0
99	20240213	180300	61469870	2935	2935	2935	2935	0
100	20240213	180200	61469870	2935	2935	2935	2935	0
101	20240213	180100	61469870	2935	2935	2935	2935	0
102	20240213	180000	61469870	2935	2935	2935	2935	0
103	20240213	175900	61469870	2935	2935	2935	2935	0
104	20240213	175800	61469870	2935	2935	2935	2935	0
105	20240213	175700	61469870	2935	2935	2935	2935	0
106	20240213	175600	61469870	2935	2935	2935	2935	0
107	20240213	175500	61469870	2935	2935	2935	2935	0
108	20240213	175400	61469870	2935	2935	2935	2935	0
109	20240213	175300	61469870	2935	2935	2935	2935	0
110	20240213	175200	61469870	2935	2935	2935	2935	0
111	20240213	175100	61469870	2935	2935	2935	2935	0
112	20240213	175000	61469870	2935	2935	2935	2935	0
113	20240213	174900	61469870	2935	2935	2935	2935	0
114	20240213	174800	61469870	2935	2935	2935	2935	0
115	20240213	174700	61469870	2935	2935	2935	2935	0
116	20240213	174600	61469870	2935	2935	2935	2935	0
117	20240213	174500	61469870	2935	2935	2935	2935	0
118	20240213	174400	61469870	2935	2935	2935	2935	0
119	20240213	174300	61469870	2935	2935	2935	2935	0
120	20240213	174200	61469870	2935	2935	2935	2935	0
121	20240213	174100	61469870	2935	2935	2935	2935	0
122	20240213	174000	61469870	2935	2935	2935	2935	3413
123	20240213	173900	61469870	2935	2935	2935	2935	0
124	20240213	173800	61469870	2935	2935	2935	2935	0
125	20240213	173700	61469870	2935	2935	2935	2935	0
126	20240213	173600	61469870	2935	2935	2935	2935	0
127	20240213	173500	61469870	2935	2935	2935	2935	0
128	20240213	173400	61469870	2935	2935	2935	2935	0
129	20240213	173300	61469870	2935	2935	2935	2935	0
130	20240213	173200	61469870	2935	2935	2935	2935	0
131	20240213	173100	61469870	2935	2935	2935	2935	0
132	20240213	173000	61469870	2935	2935	2935	2935	0
133	20240213	172900	61469870	2935	2935	2935	2935	0
134	20240213	172800	61469870	2935	2935	2935	2935	0
135	20240213	172700	61469870	2935	2935	2935	2935	0
136	20240213	172600	61469870	2935	2935	2935	2935	0
137	20240213	172500	61469870	2935	2935	2935	2935	0
138	20240213	172400	61469870	2935	2935	2935	2935	0
139	20240213	172300	61469870	2935	2935	2935	2935	0
140	20240213	172200	61469870	2935	2935	2935	2935	0
141	20240213	172100	61469870	2935	2935	2935	2935	0
142	20240213	172000	61469870	2935	2935	2935	2935	0
143	20240213	171900	61469870	2935	2935	2935	2935	0
144	20240213	171800	61469870	2935	2935	2935	2935	0
145	20240213	171700	61469870	2935	2935	2935	2935	0
146	20240213	171600	61469870	2935	2935	2935	2935	0
147	20240213	171500	61469870	2935	2935	2935	2935	0
148	20240213	171400	61469870	2935	2935	2935	2935	0
149	20240213	171300	61469870	2935	2935	2935	2935	0
150	20240213	171200	61469870	2935	2935	2935	2935	0
151	20240213	171100	61469870	2935	2935	2935	2935	0
152	20240213	171000	61469870	2935	2935	2935	2935	3413
153	20240213	170900	61469870	2935	2935	2935	2935	0
154	20240213	170800	61469870	2935	2935	2935	2935	0
155	20240213	170700	61469870	2935	2935	2935	2935	0
156	20240213	170600	61469870	2935	2935	2935	2935	0
157	20240213	170500	61469870	2935	2935	2935	2935	0
158	20240213	170400	61469870	2935	2935	2935	2935	0
159	20240213	170300	61469870	2935	2935	2935	2935	0
160	20240213	170200	61469870	2935	2935	2935	2935	0
161	20240213	170100	61469870	2935	2935	2935	2935	0
162	20240213	170000	61469870	2935	2935	2935	2935	0
163	20240213	165900	61469870	2935	2935	2935	2935	0
164	20240213	165800	61469870	2935	2935	2935	2935	0
165	20240213	165700	61469870	2935	2935	2935	2935	0
166	20240213	165600	61469870	2935	2935	2935	2935	0
167	20240213	165500	61469870	2935	2935	2935	2935	0
168	20240213	165400	61469870	2935	2935	2935	2935	0
169	20240213	165300	61469870	2935	2935	2935	2935	0
170	20240213	165200	61469870	2935	2935	2935	2935	0
171	20240213	165100	61469870	2935	2935	2935	2935	0
172	20240213	165000	61469870	2935	2935	2935	2935	0
173	20240213	164900	61469870	2935	2935	2935	2935	0
174	20240213	164800	61469870	2935	2935	2935	2935	0
175	20240213	164700	61469870	2935	2935	2935	2935	0
176	20240213	164600	61469870	2935	2935	2935	2935	0
177	20240213	164500	61469870	2935	2935	2935	2935	0
178	20240213	164400	61469870	2935	2935	2935	2935	0
179	20240213	164300	61469870	2935	2935	2935	2935	0
180	20240213	164200	61469870	2935	2935	2935	2935	0
181	20240213	164100	61469870	2935	2935	2935	2935	0
182	20240213	164000	61469870	2935	2935	2935	2935	3413
183	20240213	163900	61469870	2935	2935	2935	2935	0
184	20240213	163800	61469870	2935	2935	2935	2935	0
185	20240213	163700	61469870	2935	2935	2935	2935	0
186	20240213	163600	61469870	2935	2935	2935	2935	0
187	20240213	163500	61469870	2935	2935	2935	2935	0
188	20240213	163400	61469870	2935	2935	2935	2935	0
189	20240213	163300	61469870	2935	2935	2935	2935	0
190	20240213	163200	61469870	2935	2935	2935	2935	0
191	20240213	163100	61469870	2935	2935	2935	2935	0
192	20240213	163000	61469870	2935	2935	2935	2935	0
193	20240213	162900	61469870	2935	2935	2935	2935	0
194	20240213	162800	61469870	2935	2935	2935	2935	0
195	20240213	162700	61469870	2935	2935	2935	2935	0
196	20240213	162600	61469870	2935	2935	2935	2935	0
197	20240213	162500	61469870	2935	2935	2935	2935	0
198	20240213	162400	61469870	2935	2935	2935	2935	0
199	20240213	162300	61469870	2935	2935	2935	2935	0
200	20240213	162200	61469870	2935	2935	2935	2935	0
201	20240213	162100	61469870	2935	2935	2935	2935	0
202	20240213	162000	61469870	2935	2935	2935	2935	0
203	20240213	161900	61469870	2935	2935	2935	2935	0
204	20240213	161800	61469870	2935	2935	2935	2935	0
205	20240213	161700	61469870	2935	2935	2935	2935	0
206	20240213	161600	61469870	2935	2935	2935	2935	0
207	20240213	161500	61469870	2935	2935	2935	2935	0
208	20240213	161400	61469870	2935	2935	2935	2935	0
209	20240213	161300	61469870	2935	2935	2935	2935	0
210	20240213	161200	61469870	2935	2935	2935	2935	0
211	20240213	161100	61469870	2935	2935	2935	2935	0
212	20240213	161000	61469870	2935	2935	2935	2935	3413
213	20240213	160900	61469870	2935	2935	2935	2935	0
214	20240213	160800	61469870	2935	2935	2935	2935	0
215	20240213	160700	61469870	2935	2935	2935	2935	0
216	20240213	160600	61469870	2935	2935	2935	2935	0
217	20240213	160500	61469870	2935	2935	2935	2935	0
218	20240213	160400	61469870	2935	2935	2935	2935	0
219	20240213	160300	61469870	2935	2935	2935	2935	0
220	20240213	160200	61469870	2935	2935	2935	2935	0
221	20240213	160100	61469870	2935	2935	2935	2935	0
222	20240213	160000	61469870	2935	2935	2935	2935	0
223	20240213	155900	61469870	2935	2935	2935	2935	0
224	20240213	155800	61469870	2935	2935	2935	2935	0
225	20240213	155700	61469870	2935	2935	2935	2935	0
226	20240213	155600	61469870	2935	2935	2935	2935	0
227	20240213	155500	61469870	2935	2935	2935	2935	0
228	20240213	155400	61469870	2935	2935	2935	2935	0
229	20240213	155300	61469870	2935	2935	2935	2935	0
230	20240213	155200	61469870	2935	2935	2935	2935	0
231	20240213	155100	61469870	2935	2935	2935	2935	0
232	20240213	155000	61469870	2935	2935	2935	2935	0
233	20240213	154900	61469870	2935	2935	2935	2935	0
234	20240213	154800	61469870	2935	2935	2935	2935	0
235	20240213	154700	61469870	2935	2935	2935	2935	0
236	20240213	154600	61469870	2935	2935	2935	2935	0
237	20240213	154500	61469870	2935	2935	2935	2935	0
238	20240213	154400	61469870	2935	2935	2935	2935	0
239	20240213	154300	61469870	2935	2935	2935	2935	0
240	20240213	154200	61469870	2935	2935	2935	2935	0
241	20240213	154100	61469870	2935	2935	2935	2935	0
242	20240213	154000	61469870	2935	2935	2935	2935	3413
243	20240213	153900	61469870	2935	2935	2935	2935	0
244	20240213	153800	61469870	2935	2935	2935	2935	0
245	20240213	153700	61469870	2935	2935	2935	2935	0
246	20240213	153600	61469870	2935	2935	2935	2935	0
247	20240213	153500	61469870	2935	2935	2935	2935	0
248	20240213	153400	61469870	2935	2935	2935	2935	0
249	20240213	153300	61469870	2935	2935	2935	2935	0
250	20240213	153200	61469870	2935	2935	2935	2935	0
251	20240213	153100	61469870	2935	2935	2935	2935	0
252	20240213	153000	61469870	2935	2935	2935	2935	3413
253	20240213	152900	51452715	2970	2970	2970	2970	0
254	20240213	152800	51452715	2970	2970	2970	2970	0
255	20240213	152700	51452715	2970	2970	2970	2970	0
256	20240213	152600	51452715	2970	2970	2970	2970	0
257	20240213	152500	51452715	2970	2970	2970	2970	0
258	20240213	152400	51452715	2970	2970	2970	2970	0
259	20240213	152300	51452715	2970	2970	2970	2970	0
260	20240213	152200	51452715	2970	2970	2970	2970	0
261	20240213	152100	51452715	2970	2970	2970	2970	0
262	20240213	152000	51452715	2970	2970	2970	2970	0
263	20240213	151900	51452715	2970	2965	2970	2965	500
264	20240213	151800	49968185	2965	2965	2965	2965	0
265	20240213	151700	49968185	2965	2965	2965	2965	0
266	20240213	151600	49968185	2965	2965	2965	2965	0
267	20240213	151500	49968185	2965	2965	2965	2965	0
268	20240213	151400	49968185	2965	2965	2965	2965	0
269	20240213	151300	49968185	2965	2965	2965	2965	0
270	20240213	151200	49968185	2965	2965	2965	2965	0
271	20240213	151100	49968185	2965	2965	2965	2965	0
272	20240213	151000	49968185	2965	2965	2965	2965	1
273	20240213	150900	49965220	2955	2955	2955	2955	0
274	20240213	150800	49965220	2955	2955	2955	2955	0
275	20240213	150700	49965220	2955	2955	2955	2955	0
276	20240213	150600	49965220	2955	2955	2955	2955	0
277	20240213	150500	49965220	2955	2955	2955	2955	1000
278	20240213	150400	47010220	2970	2970	2970	2970	0
279	20240213	150300	47010220	2970	2970	2970	2970	0
280	20240213	150200	47010220	2970	2970	2970	2970	0
281	20240213	150100	47010220	2970	2970	2970	2970	1
282	20240213	150000	47007250	2955	2955	2955	2955	0
283	20240213	145900	47007250	2955	2955	2955	2955	0
284	20240213	145800	47007250	2955	2970	2970	2955	6
285	20240213	145700	46989505	2970	2970	2970	2970	0
286	20240213	145600	46989505	2970	2970	2970	2970	0
287	20240213	145500	46989505	2970	2965	2970	2965	189
288	20240213	145400	46428615	2965	2965	2965	2965	0
289	20240213	145300	46428615	2965	2965	2965	2965	0
290	20240213	145200	46428615	2965	2965	2965	2965	1
291	20240213	145100	46425650	2945	2965	2965	2945	75
292	20240213	145000	46204690	2970	2970	2970	2970	0
293	20240213	144900	46204690	2970	2970	2970	2970	1
294	20240213	144800	46201720	2970	2970	2970	2970	0
295	20240213	144700	46201720	2970	2970	2970	2970	1
296	20240213	144600	46198750	2970	2970	2970	2970	0
297	20240213	144500	46198750	2970	2970	2970	2970	0
298	20240213	144400	46198750	2970	2970	2970	2970	1
299	20240213	144300	46195780	2970	2970	2970	2970	0
300	20240213	144200	46195780	2970	2970	2970	2970	0
301	20240213	144100	46195780	2970	2970	2970	2970	1
302	20240213	144000	46192810	2970	2970	2970	2970	0
303	20240213	143900	46192810	2970	2970	2970	2970	0
304	20240213	143800	46192810	2970	2970	2970	2970	1
305	20240213	143700	46189840	2970	2970	2970	2970	0
306	20240213	143600	46189840	2970	2970	2970	2970	0
307	20240213	143500	46189840	2970	2970	2970	2970	1
308	20240213	143400	46186870	2970	2970	2970	2970	0
309	20240213	143300	46186870	2970	2970	2970	2970	1
310	20240213	143200	46183900	2970	2970	2970	2970	0
311	20240213	143100	46183900	2970	2970	2970	2970	0
312	20240213	143000	46183900	2970	2970	2970	2970	1
313	20240213	142900	46180930	2970	2965	2970	2965	105
314	20240213	142800	45869600	2965	2965	2965	2965	7
315	20240213	142700	45848845	2965	2965	2965	2965	1
316	20240213	142600	45845880	2965	2965	2965	2965	0
317	20240213	142500	45845880	2965	2965	2965	2965	0
318	20240213	142400	45845880	2965	2965	2965	2965	1
319	20240213	142300	45842915	2965	2965	2965	2965	0
320	20240213	142200	45842915	2965	2965	2965	2965	0
321	20240213	142100	45842915	2965	2965	2965	2965	1
322	20240213	142000	45839950	2965	2965	2965	2965	0
323	20240213	141900	45839950	2965	2965	2965	2965	1
324	20240213	141800	45836985	2965	2965	2965	2965	0
325	20240213	141700	45836985	2965	2965	2965	2965	0
326	20240213	141600	45836985	2965	2960	2965	2960	2
327	20240213	141500	45831060	2960	2960	2960	2960	0
328	20240213	141400	45831060	2960	2960	2960	2960	1
329	20240213	141300	45828100	2965	2965	2965	2965	3
330	20240213	141200	45819205	2965	2965	2965	2965	0
331	20240213	141100	45819205	2965	2965	2965	2965	2
332	20240213	141000	45813275	2965	2960	2965	2960	2
333	20240213	140900	45807350	2955	2955	2955	2955	1
334	20240213	140800	45804395	2955	2955	2955	2955	0
335	20240213	140700	45804395	2955	2955	2955	2955	9
336	20240213	140600	45777800	2950	2965	2965	2950	1649
337	20240213	140500	40911890	2970	2970	2970	2970	1
338	20240213	140400	40908920	2970	2970	2970	2970	0
339	20240213	140300	40908920	2970	2970	2970	2970	0
340	20240213	140200	40908920	2970	2970	2970	2970	1
341	20240213	140100	40905950	2970	2970	2970	2970	0
342	20240213	140000	40905950	2970	2970	2970	2970	0
343	20240213	135900	40905950	2970	2970	2970	2970	1
344	20240213	135800	40902980	2970	2970	2970	2970	112
345	20240213	135700	40570340	2970	2970	2970	2970	0
346	20240213	135600	40570340	2970	2970	2970	2970	1
347	20240213	135500	40567370	2970	2970	2970	2970	0
348	20240213	135400	40567370	2970	2970	2970	2970	0
349	20240213	135300	40567370	2970	2970	2970	2970	1
350	20240213	135200	40564400	2970	2970	2970	2970	0
351	20240213	135100	40564400	2970	2970	2970	2970	1
352	20240213	135000	40561430	2965	2965	2965	2965	1
353	20240213	134900	40558465	2970	2970	2970	2970	0
354	20240213	134800	40558465	2970	2970	2970	2970	1
355	20240213	134700	40555495	2970	2970	2970	2970	0
356	20240213	134600	40555495	2970	2965	2970	2965	483
357	20240213	134500	39123395	2965	2965	2965	2965	1
358	20240213	134400	39120430	2965	2965	2965	2965	0
359	20240213	134300	39120430	2965	2965	2965	2965	0
360	20240213	134200	39120430	2965	2965	2965	2965	1
361	20240213	134100	39117465	2965	2965	2965	2965	0
362	20240213	134000	39117465	2965	2965	2965	2965	0
363	20240213	133900	39117465	2965	2965	2965	2965	1
364	20240213	133800	39114500	2965	2965	2965	2965	0
365	20240213	133700	39114500	2965	2965	2965	2965	1
366	20240213	133600	39111535	2965	2965	2965	2965	0
367	20240213	133500	39111535	2965	2965	2965	2965	0
368	20240213	133400	39111535	2965	2965	2965	2965	1
369	20240213	133300	39108570	2965	2965	2965	2965	0
370	20240213	133200	39108570	2965	2965	2965	2965	0
371	20240213	133100	39108570	2965	2965	2965	2965	1
372	20240213	133000	39105605	2965	2965	2965	2965	0
373	20240213	132900	39105605	2965	2965	2965	2965	112
374	20240213	132800	38773525	2965	2965	2965	2965	1
375	20240213	132700	38770560	2965	2965	2965	2965	0
376	20240213	132600	38770560	2965	2965	2965	2965	0
377	20240213	132500	38770560	2965	2965	2965	2965	1
378	20240213	132400	38767595	2965	2965	2965	2965	0
379	20240213	132300	38767595	2965	2965	2965	2965	1
380	20240213	132200	38764630	2965	2965	2965	2965	0
381	20240213	132100	38764630	2965	2965	2965	2965	0
382	20240213	132000	38764630	2965	2965	2965	2965	1
383	20240213	131900	38761665	2965	2965	2965	2965	0
384	20240213	131800	38761665	2965	2965	2965	2965	300
385	20240213	131700	37872165	2965	2965	2965	2965	1
386	20240213	131600	37869200	2965	2965	2965	2965	0
387	20240213	131500	37869200	2965	2965	2965	2965	0
388	20240213	131400	37869200	2965	2965	2965	2965	1
389	20240213	131300	37866235	2965	2965	2965	2965	0
390	20240213	131200	37866235	2965	2965	2965	2965	0
391	20240213	131100	37866235	2965	2965	2965	2965	1
392	20240213	131000	37863270	2965	2965	2965	2965	0
393	20240213	130900	37863270	2965	2960	2965	2960	3
394	20240213	130800	37854380	2965	2965	2965	2965	1
395	20240213	130700	37851415	2960	2960	2960	2960	983
396	20240213	130600	34941735	2960	2960	2960	2960	1
397	20240213	130500	34938775	2960	2960	2960	2960	0
398	20240213	130400	34938775	2960	2960	2960	2960	0
399	20240213	130300	34938775	2960	2960	2960	2960	1
400	20240213	130200	34935815	2960	2960	2960	2960	0
401	20240213	130100	34935815	2960	2960	2960	2960	0
402	20240213	130000	34935815	2960	2960	2960	2960	1
403	20240213	125900	34932855	2960	2960	2960	2960	0
404	20240213	125800	34932855	2960	2960	2960	2960	1
405	20240213	125700	34929895	2960	2960	2960	2960	0
406	20240213	125600	34929895	2960	2960	2960	2960	0
407	20240213	125500	34929895	2960	2960	2960	2960	1
408	20240213	125400	34926935	2960	2960	2960	2960	0
409	20240213	125300	34926935	2960	2960	2960	2960	0
410	20240213	125200	34926935	2960	2960	2960	2960	1
411	20240213	125100	34923975	2960	2960	2960	2960	0
412	20240213	125000	34923975	2960	2960	2960	2960	0
413	20240213	124900	34923975	2960	2960	2960	2960	1
414	20240213	124800	34921015	2960	2960	2960	2960	0
415	20240213	124700	34921015	2960	2960	2960	2960	0
416	20240213	124600	34921015	2960	2960	2960	2960	1
417	20240213	124500	34918055	2960	2960	2960	2960	0
418	20240213	124400	34918055	2960	2960	2960	2960	1
419	20240213	124300	34915095	2960	2960	2960	2960	0
420	20240213	124200	34915095	2960	2960	2960	2960	0
421	20240213	124100	34915095	2960	2960	2960	2960	1
422	20240213	124000	34912135	2960	2960	2960	2960	0
423	20240213	123900	34912135	2960	2960	2960	2960	0
424	20240213	123800	34912135	2960	2960	2960	2960	1
425	20240213	123700	34909175	2955	2955	2955	2955	1
426	20240213	123600	34906220	2955	2955	2955	2955	0
427	20240213	123500	34906220	2955	2955	2955	2955	1
428	20240213	123400	34903265	2955	2955	2955	2955	16
429	20240213	123300	34855985	2955	2955	2955	2955	498
430	20240213	123200	33384395	2955	2955	2955	2955	2
431	20240213	123100	33378485	2955	2955	2955	2955	0
432	20240213	123000	33378485	2955	2955	2955	2955	1
433	20240213	122900	33375530	2955	2955	2955	2955	0
434	20240213	122800	33375530	2955	2955	2955	2955	10
435	20240213	122700	33345980	2955	2955	2955	2955	1
436	20240213	122600	33343025	2955	2955	2955	2955	0
437	20240213	122500	33343025	2955	2955	2955	2955	1
438	20240213	122400	33340070	2955	2955	2955	2955	1
439	20240213	122300	33337115	2955	2955	2955	2955	0
440	20240213	122200	33337115	2955	2955	2955	2955	0
441	20240213	122100	33337115	2955	2955	2955	2955	1
442	20240213	122000	33334160	2955	2955	2955	2955	0
443	20240213	121900	33334160	2955	2955	2955	2955	0
444	20240213	121800	33334160	2955	2955	2955	2955	1
445	20240213	121700	33331205	2955	2955	2955	2955	0
446	20240213	121600	33331205	2955	2955	2955	2955	1
447	20240213	121500	33328250	2955	2955	2955	2955	0
448	20240213	121400	33328250	2955	2955	2955	2955	0
449	20240213	121300	33328250	2955	2955	2955	2955	1
450	20240213	121200	33325295	2955	2955	2955	2955	0
451	20240213	121100	33325295	2955	2955	2955	2955	0
452	20240213	121000	33325295	2955	2955	2955	2955	1
453	20240213	120900	33322340	2955	2955	2955	2955	0
454	20240213	120800	33322340	2955	2955	2955	2955	0
455	20240213	120700	33322340	2955	2955	2955	2955	1
456	20240213	120600	33319385	2950	2955	2955	2950	1001
457	20240213	120500	30366430	2955	2955	2955	2955	0
458	20240213	120400	30366430	2955	2955	2955	2955	1
459	20240213	120300	30363475	2955	2955	2955	2955	0
460	20240213	120200	30363475	2955	2955	2955	2955	1
461	20240213	120100	30360520	2955	2955	2955	2955	0
462	20240213	120000	30360520	2955	2955	2955	2955	0
463	20240213	115900	30360520	2955	2955	2955	2955	1
464	20240213	115800	30357565	2955	2955	2955	2955	0
465	20240213	115700	30357565	2955	2955	2955	2955	1
466	20240213	115600	30354610	2955	2955	2955	2955	1
467	20240213	115500	30351655	2955	2955	2955	2955	0
468	20240213	115400	30351655	2955	2955	2955	2955	0
469	20240213	115300	30351655	2955	2955	2955	2955	1
470	20240213	115200	30348700	2955	2955	2955	2955	0
471	20240213	115100	30348700	2955	2955	2955	2955	0
472	20240213	115000	30348700	2955	2955	2955	2955	1
473	20240213	114900	30345745	2955	2955	2955	2955	0
474	20240213	114800	30345745	2955	2955	2955	2955	11
475	20240213	114700	30313240	2955	2955	2955	2955	0
476	20240213	114600	30313240	2955	2955	2955	2955	0
477	20240213	114500	30313240	2955	2955	2955	2955	3017
478	20240213	114400	21398005	2955	2955	2955	2955	0
479	20240213	114300	21398005	2955	2955	2955	2955	0
480	20240213	114200	21398005	2955	2955	2955	2955	1
481	20240213	114100	21395050	2955	2955	2955	2955	0
482	20240213	114000	21395050	2955	2955	2955	2955	0
483	20240213	113900	21395050	2955	2955	2955	2955	1
484	20240213	113800	21392095	2955	2955	2955	2955	0
485	20240213	113700	21392095	2955	2955	2955	2955	0
486	20240213	113600	21392095	2955	2955	2955	2955	1
487	20240213	113500	21389140	2955	2955	2955	2955	0
488	20240213	113400	21389140	2955	2955	2955	2955	1
489	20240213	113300	21386185	2955	2955	2955	2955	0
490	20240213	113200	21386185	2955	2955	2955	2955	0
491	20240213	113100	21386185	2955	2955	2955	2955	1
492	20240213	113000	21383230	2955	2955	2955	2955	0
493	20240213	112900	21383230	2955	2955	2955	2955	1
494	20240213	112800	21380275	2955	2955	2955	2955	1
495	20240213	112700	21377320	2955	2955	2955	2955	0
496	20240213	112600	21377320	2955	2955	2955	2955	0
497	20240213	112500	21377320	2955	2955	2955	2955	1
498	20240213	112400	21374365	2955	2955	2955	2955	0
499	20240213	112300	21374365	2955	2955	2955	2955	0
500	20240213	112200	21374365	2955	2955	2955	2955	1
501	20240213	112100	21371410	2955	2955	2955	2955	0
502	20240213	112000	21371410	2955	2955	2955	2955	1
503	20240213	111900	21368455	2955	2955	2955	2955	0
504	20240213	111800	21368455	2955	2955	2955	2955	0
505	20240213	111700	21368455	2955	2955	2955	2955	1
506	20240213	111600	21365500	2955	2955	2955	2955	0
507	20240213	111500	21365500	2955	2955	2955	2955	0
508	20240213	111400	21365500	2955	2955	2955	2955	1
509	20240213	111300	21362545	2955	2955	2955	2955	0
510	20240213	111200	21362545	2955	2955	2955	2955	0
511	20240213	111100	21362545	2955	2955	2955	2955	1
512	20240213	111000	21359590	2955	2955	2955	2955	0
513	20240213	110900	21359590	2955	2955	2955	2955	0
514	20240213	110800	21359590	2955	2955	2955	2955	1
515	20240213	110700	21356635	2955	2955	2955	2955	0
516	20240213	110600	21356635	2955	2955	2955	2955	1
517	20240213	110500	21353680	2955	2955	2955	2955	0
518	20240213	110400	21353680	2955	2955	2955	2955	0
519	20240213	110300	21353680	2955	2955	2955	2955	1
520	20240213	110200	21350725	2950	2950	2950	2950	0
521	20240213	110100	21350725	2950	2950	2950	2950	2
522	20240213	110000	21344825	2955	2955	2955	2955	1
523	20240213	105900	21341870	2960	2955	2960	2955	677
524	20240213	105800	19337955	2955	2955	2955	2955	0
525	20240213	105700	19337955	2955	2955	2955	2955	1
526	20240213	105600	19335000	2955	2955	2955	2955	0
527	20240213	105500	19335000	2955	2955	2955	2955	1
528	20240213	105400	19332045	2955	2955	2955	2955	0
529	20240213	105300	19332045	2955	2955	2955	2955	0
530	20240213	105200	19332045	2955	2955	2955	2955	1
531	20240213	105100	19329090	2955	2955	2955	2955	0
532	20240213	105000	19329090	2955	2955	2955	2955	6
533	20240213	104900	19311360	2955	2955	2955	2955	1
534	20240213	104800	19308405	2955	2955	2955	2955	0
535	20240213	104700	19308405	2955	2955	2955	2955	0
536	20240213	104600	19308405	2955	2955	2955	2955	1
537	20240213	104500	19305450	2955	2955	2955	2955	0
538	20240213	104400	19305450	2955	2955	2955	2955	0
539	20240213	104300	19305450	2955	2955	2955	2955	1
540	20240213	104200	19302495	2955	2955	2955	2955	0
541	20240213	104100	19302495	2955	2955	2955	2955	1
542	20240213	104000	19299540	2955	2950	2955	2950	4
543	20240213	103900	19287730	2950	2950	2950	2950	8
544	20240213	103800	19264130	2950	2945	2950	2945	992
545	20240213	103700	16342230	2945	2950	2950	2935	10
546	20240213	103600	16312785	2945	2945	2945	2945	0
547	20240213	103500	16312785	2945	2955	2955	2945	539
548	20240213	103400	14722775	2960	2960	2960	2960	189
549	20240213	103300	14163335	2965	2965	2965	2965	2
550	20240213	103200	14157405	2965	2965	2965	2965	1
551	20240213	103100	14154440	2965	2965	2965	2965	0
552	20240213	103000	14154440	2965	2965	2965	2965	0
553	20240213	102900	14154440	2965	2965	2965	2965	1
554	20240213	102800	14151475	2965	2965	2965	2965	0
555	20240213	102700	14151475	2965	2965	2965	2965	1
556	20240213	102600	14148510	2965	2965	2965	2965	0
557	20240213	102500	14148510	2965	2965	2965	2965	0
558	20240213	102400	14148510	2965	2965	2965	2965	1
559	20240213	102300	14145545	2965	2965	2965	2965	0
560	20240213	102200	14145545	2965	2965	2965	2965	0
561	20240213	102100	14145545	2965	2965	2965	2965	1
562	20240213	102000	14142580	2965	2965	2965	2965	0
563	20240213	101900	14142580	2965	2965	2965	2965	0
564	20240213	101800	14142580	2965	2965	2965	2965	1
565	20240213	101700	14139615	2965	2965	2965	2965	0
566	20240213	101600	14139615	2965	2965	2965	2965	0
567	20240213	101500	14139615	2965	2965	2965	2965	1
568	20240213	101400	14136650	2965	2965	2965	2965	0
569	20240213	101300	14136650	2965	2965	2965	2965	1
570	20240213	101200	14133685	2965	2965	2965	2965	0
571	20240213	101100	14133685	2965	2965	2965	2965	3
572	20240213	101000	14124790	2965	2965	2965	2965	1
573	20240213	100900	14121825	2965	2965	2965	2965	0
574	20240213	100800	14121825	2965	2965	2965	2965	0
575	20240213	100700	14121825	2965	2965	2965	2965	1
576	20240213	100600	14118860	2965	2965	2965	2965	4
577	20240213	100500	14107000	2965	2965	2965	2965	0
578	20240213	100400	14107000	2965	2965	2965	2965	1
579	20240213	100300	14104035	2965	2965	2965	2965	0
580	20240213	100200	14104035	2965	2960	2970	2950	184
581	20240213	100100	13561115	2960	2960	2960	2960	1
582	20240213	100000	13558155	2960	2960	2960	2960	0
583	20240213	095900	13558155	2960	2960	2960	2960	1
584	20240213	095800	13555195	2970	2960	2970	2960	2
585	20240213	095700	13549265	2960	2960	2960	2960	0
586	20240213	095600	13549265	2960	2965	2965	2960	3
587	20240213	095500	13540380	2965	2965	2965	2965	0
588	20240213	095400	13540380	2965	2965	2965	2965	0
589	20240213	095300	13540380	2965	2965	2965	2965	1
590	20240213	095200	13537415	2970	2970	2970	2970	0
591	20240213	095100	13537415	2970	2965	2970	2965	3
592	20240213	095000	13528515	2965	2965	2965	2965	1
593	20240213	094900	13525550	2965	2965	2965	2965	0
594	20240213	094800	13525550	2965	2965	2965	2965	1
595	20240213	094700	13522585	2965	2965	2965	2965	1
596	20240213	094600	13519620	2965	2965	2965	2965	0
597	20240213	094500	13519620	2965	2965	2965	2965	5
598	20240213	094400	13504795	2965	2960	2965	2960	12
599	20240213	094300	13469220	2960	2960	2960	2960	0
600	20240213	094200	13469220	2960	2960	2965	2955	25
601	20240213	094100	13395140	2960	2960	2960	2950	208
602	20240213	094000	12780285	2960	2960	2960	2960	1
603	20240213	093900	12777325	2965	2965	2965	2965	1
604	20240213	093800	12774360	2965	2960	2965	2960	2
605	20240213	093700	12768435	2960	2960	2960	2960	38
606	20240213	093600	12655955	2960	2965	2965	2960	4
607	20240213	093500	12644110	2970	2965	2970	2965	1050
608	20240213	093400	9525785	2965	2965	2970	2965	10
609	20240213	093300	9496130	2965	2965	2965	2965	4
610	20240213	093200	9484270	2965	2965	2965	2965	0
611	20240213	093100	9484270	2965	2965	2965	2965	1
612	20240213	093000	9481305	2965	2965	2965	2965	0
613	20240213	092900	9481305	2965	2965	2965	2965	0
614	20240213	092800	9481305	2965	2965	2965	2965	1
615	20240213	092700	9478340	2960	2960	2960	2960	1
616	20240213	092600	9475380	2965	2965	2965	2965	0
617	20240213	092500	9475380	2965	2965	2965	2965	1
618	20240213	092400	9472415	2965	2965	2965	2965	0
619	20240213	092300	9472415	2965	2965	2965	2965	0
620	20240213	092200	9472415	2965	2965	2965	2965	2
621	20240213	092100	9466485	2960	2960	2960	2960	0
622	20240213	092000	9466485	2960	2960	2960	2960	1
623	20240213	091900	9463525	2965	2965	2965	2965	1
624	20240213	091800	9460560	2965	2965	2965	2965	0
625	20240213	091700	9460560	2965	2960	2965	2960	8
626	20240213	091600	9436875	2965	2965	2965	2965	0
627	20240213	091500	9436875	2965	2965	2965	2965	0
628	20240213	091400	9436875	2965	2960	2965	2960	31
629	20240213	091300	9345110	2960	2965	2965	2960	663
630	20240213	091200	7379950	2975	2975	2975	2975	158
631	20240213	091100	6909900	2975	2980	2985	2975	117
632	20240213	091000	6561765	2980	2980	2980	2980	334
633	20240213	090900	5566445	2985	2985	2985	2985	0
634	20240213	090800	5566445	2985	2985	2985	2985	1
635	20240213	090700	5563460	2985	2985	2985	2985	0
636	20240213	090600	5563460	2985	2985	2985	2985	497
637	20240213	090500	4079915	2990	2985	2990	2985	6
638	20240213	090400	4061995	2985	2985	2985	2985	0
639	20240213	090300	4061995	2985	2985	2985	2985	0
640	20240213	090200	4061995	2985	2985	2985	2985	0
641	20240213	090100	4061995	2985	2985	2985	2985	1
642	20240213	090000	4059010	2990	2980	2990	2980	1362