KissMeData/037400/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	191900	135996701	1862	1862	1862	1862	3217
3	20240221	191800	135996701	1862	1862	1862	1862	0
4	20240221	191700	135996701	1862	1862	1862	1862	0
5	20240221	191600	135996701	1862	1862	1862	1862	0
6	20240221	191500	135996701	1862	1862	1862	1862	0
7	20240221	191400	135996701	1862	1862	1862	1862	0
8	20240221	191300	135996701	1862	1862	1862	1862	0
9	20240221	191200	135996701	1862	1862	1862	1862	0
10	20240221	191100	135996701	1862	1862	1862	1862	0
11	20240221	191000	135996701	1862	1862	1862	1862	0
12	20240221	190900	135996701	1862	1862	1862	1862	0
13	20240221	190800	135996701	1862	1862	1862	1862	0
14	20240221	190700	135996701	1862	1862	1862	1862	0
15	20240221	190600	135996701	1862	1862	1862	1862	0
16	20240221	190500	135996701	1862	1862	1862	1862	0
17	20240221	190400	135996701	1862	1862	1862	1862	0
18	20240221	190300	135996701	1862	1862	1862	1862	0
19	20240221	190200	135996701	1862	1862	1862	1862	0
20	20240221	190100	135996701	1862	1862	1862	1862	0
21	20240221	190000	135996701	1862	1862	1862	1862	0
22	20240221	185900	135996701	1862	1862	1862	1862	0
23	20240221	185800	135996701	1862	1862	1862	1862	0
24	20240221	185700	135996701	1862	1862	1862	1862	0
25	20240221	185600	135996701	1862	1862	1862	1862	0
26	20240221	185500	135996701	1862	1862	1862	1862	0
27	20240221	185400	135996701	1862	1862	1862	1862	0
28	20240221	185300	135996701	1862	1862	1862	1862	0
29	20240221	185200	135996701	1862	1862	1862	1862	0
30	20240221	185100	135996701	1862	1862	1862	1862	0
31	20240221	185000	135996701	1862	1862	1862	1862	0
32	20240221	184900	135996701	1862	1862	1862	1862	3217
33	20240221	184800	135996701	1862	1862	1862	1862	0
34	20240221	184700	135996701	1862	1862	1862	1862	0
35	20240221	184600	135996701	1862	1862	1862	1862	0
36	20240221	184500	135996701	1862	1862	1862	1862	0
37	20240221	184400	135996701	1862	1862	1862	1862	0
38	20240221	184300	135996701	1862	1862	1862	1862	0
39	20240221	184200	135996701	1862	1862	1862	1862	0
40	20240221	184100	135996701	1862	1862	1862	1862	0
41	20240221	184000	135996701	1862	1862	1862	1862	0
42	20240221	183900	135996701	1862	1862	1862	1862	0
43	20240221	183800	135996701	1862	1862	1862	1862	0
44	20240221	183700	135996701	1862	1862	1862	1862	0
45	20240221	183600	135996701	1862	1862	1862	1862	0
46	20240221	183500	135996701	1862	1862	1862	1862	0
47	20240221	183400	135996701	1862	1862	1862	1862	0
48	20240221	183300	135996701	1862	1862	1862	1862	0
49	20240221	183200	135996701	1862	1862	1862	1862	0
50	20240221	183100	135996701	1862	1862	1862	1862	0
51	20240221	183000	135996701	1862	1862	1862	1862	0
52	20240221	182900	135996701	1862	1862	1862	1862	0
53	20240221	182800	135996701	1862	1862	1862	1862	0
54	20240221	182700	135996701	1862	1862	1862	1862	0
55	20240221	182600	135996701	1862	1862	1862	1862	0
56	20240221	182500	135996701	1862	1862	1862	1862	0
57	20240221	182400	135996701	1862	1862	1862	1862	0
58	20240221	182300	135996701	1862	1862	1862	1862	0
59	20240221	182200	135996701	1862	1862	1862	1862	0
60	20240221	182100	135996701	1862	1862	1862	1862	0
61	20240221	182000	135996701	1862	1862	1862	1862	0
62	20240221	181900	135996701	1862	1862	1862	1862	3217
63	20240221	181800	135996701	1862	1862	1862	1862	0
64	20240221	181700	135996701	1862	1862	1862	1862	0
65	20240221	181600	135996701	1862	1862	1862	1862	0
66	20240221	181500	135996701	1862	1862	1862	1862	0
67	20240221	181400	135996701	1862	1862	1862	1862	0
68	20240221	181300	135996701	1862	1862	1862	1862	0
69	20240221	181200	135996701	1862	1862	1862	1862	0
70	20240221	181100	135996701	1862	1862	1862	1862	0
71	20240221	181000	135996701	1862	1862	1862	1862	0
72	20240221	180900	135996701	1862	1862	1862	1862	0
73	20240221	180800	135996701	1862	1862	1862	1862	0
74	20240221	180700	135996701	1862	1862	1862	1862	0
75	20240221	180600	135996701	1862	1862	1862	1862	0
76	20240221	180500	135996701	1862	1862	1862	1862	0
77	20240221	180400	135996701	1862	1862	1862	1862	0
78	20240221	180300	135996701	1862	1862	1862	1862	0
79	20240221	180200	135996701	1862	1862	1862	1862	0
80	20240221	180100	135996701	1862	1862	1862	1862	0
81	20240221	180000	135996701	1862	1862	1862	1862	0
82	20240221	175900	135996701	1862	1862	1862	1862	0
83	20240221	175800	135996701	1862	1862	1862	1862	0
84	20240221	175700	135996701	1862	1862	1862	1862	0
85	20240221	175600	135996701	1862	1862	1862	1862	0
86	20240221	175500	135996701	1862	1862	1862	1862	0
87	20240221	175400	135996701	1862	1862	1862	1862	0
88	20240221	175300	135996701	1862	1862	1862	1862	0
89	20240221	175200	135996701	1862	1862	1862	1862	0
90	20240221	175100	135996701	1862	1862	1862	1862	0
91	20240221	175000	135996701	1862	1862	1862	1862	0
92	20240221	174900	135996701	1862	1862	1862	1862	3217
93	20240221	174800	135996701	1862	1862	1862	1862	0
94	20240221	174700	135996701	1862	1862	1862	1862	0
95	20240221	174600	135996701	1862	1862	1862	1862	0
96	20240221	174500	135996701	1862	1862	1862	1862	0
97	20240221	174400	135996701	1862	1862	1862	1862	0
98	20240221	174300	135996701	1862	1862	1862	1862	0
99	20240221	174200	135996701	1862	1862	1862	1862	0
100	20240221	174100	135996701	1862	1862	1862	1862	0
101	20240221	174000	135996701	1862	1862	1862	1862	0
102	20240221	173900	135996701	1862	1862	1862	1862	0
103	20240221	173800	135996701	1862	1862	1862	1862	0
104	20240221	173700	135996701	1862	1862	1862	1862	0
105	20240221	173600	135996701	1862	1862	1862	1862	0
106	20240221	173500	135996701	1862	1862	1862	1862	0
107	20240221	173400	135996701	1862	1862	1862	1862	0
108	20240221	173300	135996701	1862	1862	1862	1862	0
109	20240221	173200	135996701	1862	1862	1862	1862	0
110	20240221	173100	135996701	1862	1862	1862	1862	0
111	20240221	173000	135996701	1862	1862	1862	1862	0
112	20240221	172900	135996701	1862	1862	1862	1862	0
113	20240221	172800	135996701	1862	1862	1862	1862	0
114	20240221	172700	135996701	1862	1862	1862	1862	0
115	20240221	172600	135996701	1862	1862	1862	1862	0
116	20240221	172500	135996701	1862	1862	1862	1862	0
117	20240221	172400	135996701	1862	1862	1862	1862	0
118	20240221	172300	135996701	1862	1862	1862	1862	0
119	20240221	172200	135996701	1862	1862	1862	1862	0
120	20240221	172100	135996701	1862	1862	1862	1862	0
121	20240221	172000	135996701	1862	1862	1862	1862	0
122	20240221	171900	135996701	1862	1862	1862	1862	3217
123	20240221	171800	135996701	1862	1862	1862	1862	0
124	20240221	171700	135996701	1862	1862	1862	1862	0
125	20240221	171600	135996701	1862	1862	1862	1862	0
126	20240221	171500	135996701	1862	1862	1862	1862	0
127	20240221	171400	135996701	1862	1862	1862	1862	0
128	20240221	171300	135996701	1862	1862	1862	1862	0
129	20240221	171200	135996701	1862	1862	1862	1862	0
130	20240221	171100	135996701	1862	1862	1862	1862	0
131	20240221	171000	135996701	1862	1862	1862	1862	0
132	20240221	170900	135996701	1862	1862	1862	1862	0
133	20240221	170800	135996701	1862	1862	1862	1862	0
134	20240221	170700	135996701	1862	1862	1862	1862	0
135	20240221	170600	135996701	1862	1862	1862	1862	0
136	20240221	170500	135996701	1862	1862	1862	1862	0
137	20240221	170400	135996701	1862	1862	1862	1862	0
138	20240221	170300	135996701	1862	1862	1862	1862	0
139	20240221	170200	135996701	1862	1862	1862	1862	0
140	20240221	170100	135996701	1862	1862	1862	1862	0
141	20240221	170000	135996701	1862	1862	1862	1862	0
142	20240221	165900	135996701	1862	1862	1862	1862	0
143	20240221	165800	135996701	1862	1862	1862	1862	0
144	20240221	165700	135996701	1862	1862	1862	1862	0
145	20240221	165600	135996701	1862	1862	1862	1862	0
146	20240221	165500	135996701	1862	1862	1862	1862	0
147	20240221	165400	135996701	1862	1862	1862	1862	0
148	20240221	165300	135996701	1862	1862	1862	1862	0
149	20240221	165200	135996701	1862	1862	1862	1862	0
150	20240221	165100	135996701	1862	1862	1862	1862	0
151	20240221	165000	135996701	1862	1862	1862	1862	0
152	20240221	164900	135996701	1862	1862	1862	1862	3217
153	20240221	164800	135996701	1862	1862	1862	1862	0
154	20240221	164700	135996701	1862	1862	1862	1862	0
155	20240221	164600	135996701	1862	1862	1862	1862	0
156	20240221	164500	135996701	1862	1862	1862	1862	0
157	20240221	164400	135996701	1862	1862	1862	1862	0
158	20240221	164300	135996701	1862	1862	1862	1862	0
159	20240221	164200	135996701	1862	1862	1862	1862	0
160	20240221	164100	135996701	1862	1862	1862	1862	0
161	20240221	164000	135996701	1862	1862	1862	1862	0
162	20240221	163900	135996701	1862	1862	1862	1862	0
163	20240221	163800	135996701	1862	1862	1862	1862	0
164	20240221	163700	135996701	1862	1862	1862	1862	0
165	20240221	163600	135996701	1862	1862	1862	1862	0
166	20240221	163500	135996701	1862	1862	1862	1862	0
167	20240221	163400	135996701	1862	1862	1862	1862	0
168	20240221	163300	135996701	1862	1862	1862	1862	0
169	20240221	163200	135996701	1862	1862	1862	1862	0
170	20240221	163100	135996701	1862	1862	1862	1862	0
171	20240221	163000	135996701	1862	1862	1862	1862	0
172	20240221	162900	135996701	1862	1862	1862	1862	0
173	20240221	162800	135996701	1862	1862	1862	1862	0
174	20240221	162700	135996701	1862	1862	1862	1862	0
175	20240221	162600	135996701	1862	1862	1862	1862	0
176	20240221	162500	135996701	1862	1862	1862	1862	0
177	20240221	162400	135996701	1862	1862	1862	1862	0
178	20240221	162300	135996701	1862	1862	1862	1862	0
179	20240221	162200	135996701	1862	1862	1862	1862	0
180	20240221	162100	135996701	1862	1862	1862	1862	0
181	20240221	162000	135996701	1862	1862	1862	1862	0
182	20240221	161900	135996701	1862	1862	1862	1862	3217
183	20240221	161800	135996701	1862	1862	1862	1862	0
184	20240221	161700	135996701	1862	1862	1862	1862	0
185	20240221	161600	135996701	1862	1862	1862	1862	0
186	20240221	161500	135996701	1862	1862	1862	1862	0
187	20240221	161400	135996701	1862	1862	1862	1862	0
188	20240221	161300	135996701	1862	1862	1862	1862	0
189	20240221	161200	135996701	1862	1862	1862	1862	0
190	20240221	161100	135996701	1862	1862	1862	1862	0
191	20240221	161000	135996701	1862	1862	1862	1862	0
192	20240221	160900	135996701	1862	1862	1862	1862	0
193	20240221	160800	135996701	1862	1862	1862	1862	0
194	20240221	160700	135996701	1862	1862	1862	1862	0
195	20240221	160600	135996701	1862	1862	1862	1862	0
196	20240221	160500	135996701	1862	1862	1862	1862	0
197	20240221	160400	135996701	1862	1862	1862	1862	0
198	20240221	160300	135996701	1862	1862	1862	1862	0
199	20240221	160200	135996701	1862	1862	1862	1862	0
200	20240221	160100	135996701	1862	1862	1862	1862	0
201	20240221	160000	135996701	1862	1862	1862	1862	0
202	20240221	155900	135996701	1862	1862	1862	1862	0
203	20240221	155800	135996701	1862	1862	1862	1862	0
204	20240221	155700	135996701	1862	1862	1862	1862	0
205	20240221	155600	135996701	1862	1862	1862	1862	0
206	20240221	155500	135996701	1862	1862	1862	1862	0
207	20240221	155400	135996701	1862	1862	1862	1862	0
208	20240221	155300	135996701	1862	1862	1862	1862	0
209	20240221	155200	135996701	1862	1862	1862	1862	0
210	20240221	155100	135996701	1862	1862	1862	1862	0
211	20240221	155000	135996701	1862	1862	1862	1862	0
212	20240221	154900	135996701	1862	1862	1862	1862	3217
213	20240221	154800	135996701	1862	1862	1862	1862	0
214	20240221	154700	135996701	1862	1862	1862	1862	0
215	20240221	154600	135996701	1862	1862	1862	1862	0
216	20240221	154500	135996701	1862	1862	1862	1862	0
217	20240221	154400	135996701	1862	1862	1862	1862	0
218	20240221	154300	135996701	1862	1862	1862	1862	0
219	20240221	154200	135996701	1862	1862	1862	1862	0
220	20240221	154100	135996701	1862	1862	1862	1862	0
221	20240221	154000	135996701	1862	1862	1862	1862	0
222	20240221	153900	135996701	1862	1862	1862	1862	0
223	20240221	153800	135996701	1862	1862	1862	1862	0
224	20240221	153700	135996701	1862	1862	1862	1862	0
225	20240221	153600	135996701	1862	1862	1862	1862	0
226	20240221	153500	135996701	1862	1862	1862	1862	0
227	20240221	153400	135996701	1862	1862	1862	1862	0
228	20240221	153300	135996701	1862	1862	1862	1862	0
229	20240221	153200	135996701	1862	1862	1862	1862	0
230	20240221	153100	135996701	1862	1862	1862	1862	0
231	20240221	153000	135996701	1862	1862	1862	1862	3217
232	20240221	152900	130006647	1860	1860	1860	1860	0
233	20240221	152800	130006647	1860	1860	1860	1860	0
234	20240221	152700	130006647	1860	1860	1860	1860	0
235	20240221	152600	130006647	1860	1860	1860	1860	0
236	20240221	152500	130006647	1860	1860	1860	1860	0
237	20240221	152400	130006647	1860	1860	1860	1860	0
238	20240221	152300	130006647	1860	1860	1860	1860	0
239	20240221	152200	130006647	1860	1860	1860	1860	0
240	20240221	152100	130006647	1860	1860	1860	1860	0
241	20240221	152000	130006647	1860	1860	1860	1860	0
242	20240221	151900	130006647	1860	1860	1860	1860	0
243	20240221	151800	130006647	1860	1860	1860	1860	0
244	20240221	151700	130006647	1860	1860	1860	1860	600
245	20240221	151600	128890647	1860	1860	1860	1860	71
246	20240221	151500	128758587	1862	1862	1862	1862	0
247	20240221	151400	128758587	1862	1860	1862	1860	179
248	20240221	151300	128425557	1860	1861	1861	1860	148
249	20240221	151200	128150270	1862	1862	1862	1862	0
250	20240221	151100	128150270	1862	1861	1862	1861	58
251	20240221	151000	128042330	1862	1862	1862	1862	4
252	20240221	150900	128034882	1860	1860	1860	1860	0
253	20240221	150800	128034882	1860	1860	1860	1860	589
254	20240221	150700	126939342	1858	1860	1860	1858	940
255	20240221	150600	125192222	1860	1860	1860	1860	200
256	20240221	150500	124820222	1862	1862	1862	1862	4
257	20240221	150400	124812774	1862	1858	1862	1858	741
258	20240221	150300	123435188	1854	1861	1861	1854	2000
259	20240221	150200	119721603	1862	1862	1862	1862	0
260	20240221	150100	119721603	1862	1862	1862	1862	14
261	20240221	150000	119695535	1862	1862	1862	1862	268
262	20240221	145900	119196519	1860	1859	1861	1859	11
263	20240221	145800	119176051	1862	1861	1862	1859	318
264	20240221	145700	118584232	1861	1861	1861	1861	43
265	20240221	145600	118504209	1861	1861	1862	1861	24
266	20240221	145500	118459543	1862	1862	1862	1862	0
267	20240221	145400	118459543	1862	1861	1862	1861	70
268	20240221	145300	118329218	1861	1861	1861	1861	0
269	20240221	145200	118329218	1861	1861	1861	1860	508
270	20240221	145100	117383833	1858	1860	1861	1858	502
271	20240221	145000	116451081	1861	1861	1861	1861	2
272	20240221	144900	116447359	1858	1856	1858	1856	776
273	20240221	144800	115006303	1856	1852	1856	1852	5100
274	20240221	144700	105549112	1854	1850	1854	1850	1021
275	20240221	144600	103656783	1850	1852	1854	1850	2683
276	20240221	144500	98691067	1853	1854	1854	1853	257
277	20240221	144400	98214637	1855	1855	1855	1855	22
278	20240221	144300	98173827	1855	1855	1855	1855	7
279	20240221	144200	98160842	1856	1856	1856	1855	604
280	20240221	144100	97039822	1856	1858	1858	1856	3
281	20240221	144000	97034251	1859	1859	1859	1859	47
282	20240221	143900	96946878	1861	1861	1861	1861	0
283	20240221	143800	96946878	1861	1861	1861	1861	1
284	20240221	143700	96945017	1862	1862	1862	1862	0
285	20240221	143600	96945017	1862	1862	1862	1862	0
286	20240221	143500	96945017	1862	1862	1862	1862	0
287	20240221	143400	96945017	1862	1859	1862	1859	335
288	20240221	143300	96321582	1861	1861	1861	1861	51
289	20240221	143200	96226671	1862	1862	1862	1862	0
290	20240221	143100	96226671	1862	1862	1862	1862	0
291	20240221	143000	96226671	1862	1861	1862	1861	8
292	20240221	142900	96211781	1862	1861	1862	1861	206
293	20240221	142800	95828215	1862	1861	1862	1861	102
294	20240221	142700	95638391	1862	1861	1862	1861	1814
295	20240221	142600	92261537	1861	1859	1861	1859	344
296	20240221	142500	91621437	1859	1856	1860	1856	946
297	20240221	142400	89862224	1856	1856	1858	1856	224
298	20240221	142300	89446080	1858	1857	1858	1856	571
299	20240221	142200	88386283	1858	1858	1858	1858	0
300	20240221	142100	88386283	1858	1858	1858	1858	20
301	20240221	142000	88349123	1858	1858	1858	1858	0
302	20240221	141900	88349123	1858	1858	1858	1858	0
303	20240221	141800	88349123	1858	1858	1858	1858	0
304	20240221	141700	88349123	1858	1858	1858	1858	0
305	20240221	141600	88349123	1858	1858	1858	1858	171
306	20240221	141500	88031405	1858	1859	1859	1858	7
307	20240221	141400	88018398	1860	1860	1860	1860	0
308	20240221	141300	88018398	1860	1860	1860	1860	0
309	20240221	141200	88018398	1860	1860	1860	1860	0
310	20240221	141100	88018398	1860	1860	1860	1860	0
311	20240221	141000	88018398	1860	1860	1860	1860	0
312	20240221	140900	88018398	1860	1860	1860	1860	1
313	20240221	140800	88016538	1860	1860	1860	1860	212
314	20240221	140700	87622218	1860	1860	1860	1860	0
315	20240221	140600	87622218	1860	1860	1860	1860	3
316	20240221	140500	87616638	1860	1860	1860	1860	0
317	20240221	140400	87616638	1860	1860	1860	1860	0
318	20240221	140300	87616638	1860	1858	1860	1858	12
319	20240221	140200	87594330	1858	1858	1858	1858	0
320	20240221	140100	87594330	1858	1858	1858	1858	0
321	20240221	140000	87594330	1858	1858	1858	1858	6
322	20240221	135900	87583182	1858	1858	1858	1858	0
323	20240221	135800	87583182	1858	1858	1858	1858	0
324	20240221	135700	87583182	1858	1858	1858	1858	6
325	20240221	135600	87572034	1858	1858	1858	1858	6
326	20240221	135500	87560886	1860	1860	1860	1860	0
327	20240221	135400	87560886	1860	1856	1860	1856	456
328	20240221	135300	86713284	1856	1858	1858	1856	500
329	20240221	135200	85785252	1858	1858	1858	1858	0
330	20240221	135100	85785252	1858	1858	1858	1858	6
331	20240221	135000	85774104	1858	1858	1858	1858	6
332	20240221	134900	85762956	1858	1858	1858	1858	6
333	20240221	134800	85751808	1858	1861	1861	1858	109
334	20240221	134700	85548983	1861	1861	1861	1861	0
335	20240221	134600	85548983	1861	1861	1861	1861	0
336	20240221	134500	85548983	1861	1861	1861	1861	1
337	20240221	134400	85547122	1859	1859	1859	1859	0
338	20240221	134300	85547122	1859	1859	1859	1859	6
339	20240221	134200	85535968	1859	1859	1859	1859	0
340	20240221	134100	85535968	1859	1859	1859	1859	0
341	20240221	134000	85535968	1859	1859	1859	1859	1
342	20240221	133900	85534109	1859	1859	1859	1859	0
343	20240221	133800	85534109	1859	1859	1859	1859	1
344	20240221	133700	85532250	1859	1859	1859	1859	9
345	20240221	133600	85515519	1861	1859	1861	1858	9
346	20240221	133500	85498783	1861	1859	1861	1858	68
347	20240221	133400	85372376	1858	1856	1858	1856	54
348	20240221	133300	85272112	1856	1856	1856	1856	23
349	20240221	133200	85229424	1856	1857	1857	1856	159
350	20240221	133100	84934318	1859	1859	1859	1859	0
351	20240221	133000	84934318	1859	1859	1859	1859	0
352	20240221	132900	84934318	1859	1859	1859	1859	0
353	20240221	132800	84934318	1859	1859	1859	1859	4
354	20240221	132700	84926882	1861	1861	1861	1861	0
355	20240221	132600	84926882	1861	1861	1861	1861	0
356	20240221	132500	84926882	1861	1861	1861	1861	0
357	20240221	132400	84926882	1861	1861	1861	1861	0
358	20240221	132300	84926882	1861	1861	1861	1861	0
359	20240221	132200	84926882	1861	1861	1861	1861	0
360	20240221	132100	84926882	1861	1861	1861	1861	0
361	20240221	132000	84926882	1861	1861	1861	1861	0
362	20240221	131900	84926882	1861	1861	1861	1861	0
363	20240221	131800	84926882	1861	1861	1861	1861	0
364	20240221	131700	84926882	1861	1861	1861	1861	2
365	20240221	131600	84923160	1861	1861	1861	1861	0
366	20240221	131500	84923160	1861	1861	1861	1861	0
367	20240221	131400	84923160	1861	1861	1861	1861	0
368	20240221	131300	84923160	1861	1861	1861	1861	0
369	20240221	131200	84923160	1861	1860	1861	1859	604
370	20240221	131100	83799124	1858	1861	1861	1858	169
371	20240221	131000	83484618	1859	1859	1859	1859	0
372	20240221	130900	83484618	1859	1859	1859	1859	0
373	20240221	130800	83484618	1859	1859	1859	1859	0
374	20240221	130700	83484618	1859	1859	1859	1859	1
375	20240221	130600	83482759	1863	1863	1863	1863	0
376	20240221	130500	83482759	1863	1863	1863	1863	0
377	20240221	130400	83482759	1863	1863	1863	1863	0
378	20240221	130300	83482759	1863	1863	1863	1863	0
379	20240221	130200	83482759	1863	1863	1863	1863	0
380	20240221	130100	83482759	1863	1863	1863	1863	13
381	20240221	130000	83458540	1865	1865	1865	1865	0
382	20240221	125900	83458540	1865	1864	1865	1864	64
383	20240221	125800	83339241	1864	1854	1865	1854	2576
384	20240221	125700	78552786	1854	1863	1863	1854	143
385	20240221	125600	78287541	1863	1863	1863	1863	22
386	20240221	125500	78246555	1864	1861	1864	1861	31
387	20240221	125400	78188831	1854	1861	1861	1854	1094
388	20240221	125300	76155447	1861	1861	1861	1861	1
389	20240221	125200	76153586	1861	1861	1861	1861	0
390	20240221	125100	76153586	1861	1861	1861	1861	4
391	20240221	125000	76146142	1861	1861	1861	1861	3
392	20240221	124900	76140559	1865	1865	1865	1865	106
393	20240221	124800	75942869	1865	1865	1865	1865	0
394	20240221	124700	75942869	1865	1861	1865	1861	3
395	20240221	124600	75937278	1865	1861	1865	1861	19
396	20240221	124500	75901911	1865	1861	1865	1861	19
397	20240221	124400	75866544	1865	1862	1865	1861	452
398	20240221	124300	75024240	1862	1862	1862	1862	18
399	20240221	124200	74990724	1865	1865	1865	1865	200
400	20240221	124100	74617724	1865	1865	1865	1865	3
401	20240221	124000	74612129	1865	1865	1865	1865	1
402	20240221	123900	74610264	1865	1865	1865	1865	1
403	20240221	123800	74608399	1863	1863	1863	1863	0
404	20240221	123700	74608399	1863	1864	1864	1863	2
405	20240221	123600	74604672	1865	1865	1865	1865	0
406	20240221	123500	74604672	1865	1864	1865	1864	534
407	20240221	123400	73608763	1865	1865	1865	1865	0
408	20240221	123300	73608763	1865	1865	1865	1865	0
409	20240221	123200	73608763	1865	1865	1865	1865	0
410	20240221	123100	73608763	1865	1865	1865	1865	50
411	20240221	123000	73515513	1865	1865	1865	1865	0
412	20240221	122900	73515513	1865	1865	1865	1865	0
413	20240221	122800	73515513	1865	1865	1865	1865	0
414	20240221	122700	73515513	1865	1863	1865	1863	1208
415	20240221	122600	71262630	1862	1864	1865	1862	501
416	20240221	122500	70328286	1865	1865	1865	1865	2
417	20240221	122400	70324556	1864	1861	1865	1861	503
418	20240221	122300	69387293	1861	1861	1861	1861	0
419	20240221	122200	69387293	1861	1861	1861	1861	3
420	20240221	122100	69381710	1861	1859	1861	1859	581
421	20240221	122000	68301081	1860	1858	1860	1858	911
422	20240221	121900	66607552	1858	1858	1858	1858	1
423	20240221	121800	66605694	1859	1859	1859	1859	0
424	20240221	121700	66605694	1859	1858	1859	1858	4
425	20240221	121600	66598260	1859	1857	1859	1857	438
426	20240221	121500	65784888	1856	1856	1856	1856	0
427	20240221	121400	65784888	1856	1856	1856	1856	1
428	20240221	121300	65783032	1857	1857	1857	1857	0
429	20240221	121200	65783032	1857	1857	1857	1857	0
430	20240221	121100	65783032	1857	1857	1857	1857	0
431	20240221	121000	65783032	1857	1857	1857	1857	0
432	20240221	120900	65783032	1857	1857	1857	1857	0
433	20240221	120800	65783032	1857	1857	1857	1857	0
434	20240221	120700	65783032	1857	1857	1857	1857	1
435	20240221	120600	65781175	1859	1859	1859	1859	0
436	20240221	120500	65781175	1859	1859	1859	1859	0
437	20240221	120400	65781175	1859	1859	1859	1859	0
438	20240221	120300	65781175	1859	1859	1859	1859	4
439	20240221	120200	65773739	1859	1859	1859	1859	165
440	20240221	120100	65467004	1859	1858	1859	1857	618
441	20240221	120000	64319297	1858	1858	1858	1858	0
442	20240221	115900	64319297	1858	1858	1858	1858	0
443	20240221	115800	64319297	1858	1858	1858	1858	0
444	20240221	115700	64319297	1858	1858	1858	1858	0
445	20240221	115600	64319297	1858	1858	1858	1858	33
446	20240221	115500	64257983	1858	1857	1858	1857	3
447	20240221	115400	64252410	1857	1857	1858	1857	203
448	20240221	115300	63875437	1857	1857	1857	1857	25
449	20240221	115200	63829012	1856	1854	1856	1854	1151
450	20240221	115100	61694893	1853	1853	1853	1853	0
451	20240221	115000	61694893	1853	1853	1853	1853	0
452	20240221	114900	61694893	1853	1854	1854	1853	119
453	20240221	114800	61474367	1853	1853	1853	1853	0
454	20240221	114700	61474367	1853	1852	1853	1852	1108
455	20240221	114600	59422295	1852	1852	1852	1852	0
456	20240221	114500	59422295	1852	1852	1852	1852	2
457	20240221	114400	59418591	1852	1848	1852	1848	695
458	20240221	114300	58133483	1847	1847	1847	1847	0
459	20240221	114200	58133483	1847	1847	1847	1847	0
460	20240221	114100	58133483	1847	1847	1847	1847	1
461	20240221	114000	58131636	1848	1848	1848	1848	0
462	20240221	113900	58131636	1848	1849	1849	1848	19
463	20240221	113800	58096523	1849	1849	1849	1849	0
464	20240221	113700	58096523	1849	1849	1849	1849	0
465	20240221	113600	58096523	1849	1849	1849	1849	0
466	20240221	113500	58096523	1849	1849	1849	1849	144
467	20240221	113400	57830267	1848	1849	1849	1848	27
468	20240221	113300	57780346	1849	1849	1849	1849	1
469	20240221	113200	57778497	1847	1849	1850	1847	96
470	20240221	113100	57601010	1849	1849	1849	1849	13
471	20240221	113000	57576973	1849	1844	1849	1843	713
472	20240221	112900	56260588	1844	1844	1844	1844	0
473	20240221	112800	56260588	1844	1847	1847	1844	557
474	20240221	112700	55233474	1847	1847	1847	1847	49
475	20240221	112600	55142971	1847	1844	1847	1844	229
476	20240221	112500	54720372	1844	1841	1844	1841	571
477	20240221	112400	53667893	1841	1841	1841	1841	0
478	20240221	112300	53667893	1841	1841	1841	1841	0
479	20240221	112200	53667893	1841	1841	1841	1841	16
480	20240221	112100	53638437	1841	1841	1841	1841	0
481	20240221	112000	53638437	1841	1841	1841	1841	14
482	20240221	111900	53612663	1843	1843	1843	1843	0
483	20240221	111800	53612663	1843	1843	1843	1843	0
484	20240221	111700	53612663	1843	1842	1843	1841	18
485	20240221	111600	53579522	1843	1843	1843	1843	0
486	20240221	111500	53579522	1843	1843	1843	1843	100
487	20240221	111400	53395222	1844	1844	1844	1844	1
488	20240221	111300	53393378	1843	1844	1844	1843	2
489	20240221	111200	53389691	1844	1844	1844	1844	700
490	20240221	111100	52098891	1844	1844	1844	1844	1500
491	20240221	111000	49332891	1844	1844	1844	1844	0
492	20240221	110900	49332891	1844	1844	1844	1844	0
493	20240221	110800	49332891	1844	1843	1844	1843	149
494	20240221	110700	49058282	1843	1843	1843	1843	300
495	20240221	110600	48505382	1843	1843	1843	1843	603
496	20240221	110500	47394053	1843	1842	1843	1842	111
497	20240221	110400	47189535	1841	1841	1841	1841	38
498	20240221	110300	47119577	1841	1841	1841	1841	0
499	20240221	110200	47119577	1841	1841	1841	1841	30
500	20240221	110100	47064347	1841	1841	1841	1841	200
501	20240221	110000	46696147	1841	1837	1841	1837	2354
502	20240221	105900	42365365	1838	1838	1838	1838	0
503	20240221	105800	42365365	1838	1838	1838	1838	0
504	20240221	105700	42365365	1838	1838	1838	1838	0
505	20240221	105600	42365365	1838	1837	1838	1837	3001
506	20240221	105500	36852527	1838	1838	1838	1838	0
507	20240221	105400	36852527	1838	1838	1838	1838	0
508	20240221	105300	36852527	1838	1838	1838	1838	0
509	20240221	105200	36852527	1838	1838	1838	1838	0
510	20240221	105100	36852527	1838	1838	1838	1838	0
511	20240221	105000	36852527	1838	1838	1838	1838	0
512	20240221	104900	36852527	1838	1838	1838	1838	0
513	20240221	104800	36852527	1838	1838	1838	1838	0
514	20240221	104700	36852527	1838	1837	1838	1837	166
515	20240221	104600	36547582	1838	1838	1838	1838	0
516	20240221	104500	36547582	1838	1838	1838	1838	0
517	20240221	104400	36547582	1838	1838	1838	1838	0
518	20240221	104300	36547582	1838	1838	1838	1838	0
519	20240221	104200	36547582	1838	1838	1838	1838	0
520	20240221	104100	36547582	1838	1838	1838	1838	0
521	20240221	104000	36547582	1838	1838	1838	1838	0
522	20240221	103900	36547582	1838	1838	1838	1838	0
523	20240221	103800	36547582	1838	1838	1838	1838	0
524	20240221	103700	36547582	1838	1838	1838	1838	0
525	20240221	103600	36547582	1838	1838	1838	1838	0
526	20240221	103500	36547582	1838	1838	1838	1838	10
527	20240221	103400	36529202	1837	1837	1837	1837	10
528	20240221	103300	36510832	1838	1838	1838	1838	0
529	20240221	103200	36510832	1838	1838	1838	1838	0
530	20240221	103100	36510832	1838	1835	1838	1835	522
531	20240221	103000	35552806	1833	1836	1836	1833	1307
532	20240221	102900	33155977	1836	1836	1836	1836	0
533	20240221	102800	33155977	1836	1836	1836	1836	3
534	20240221	102700	33150469	1835	1835	1835	1835	0
535	20240221	102600	33150469	1835	1835	1835	1835	53
536	20240221	102500	33053214	1835	1835	1835	1835	0
537	20240221	102400	33053214	1835	1835	1835	1835	0
538	20240221	102300	33053214	1835	1835	1835	1835	0
539	20240221	102200	33053214	1835	1835	1835	1835	0
540	20240221	102100	33053214	1835	1835	1835	1835	0
541	20240221	102000	33053214	1835	1835	1835	1835	2
542	20240221	101900	33049544	1834	1834	1834	1834	273
543	20240221	101800	32548862	1834	1834	1834	1834	0
544	20240221	101700	32548862	1834	1834	1834	1834	252
545	20240221	101600	32086694	1834	1834	1834	1834	0
546	20240221	101500	32086694	1834	1834	1834	1834	55
547	20240221	101400	31985824	1833	1833	1833	1833	0
548	20240221	101300	31985824	1833	1833	1833	1833	0
549	20240221	101200	31985824	1833	1833	1833	1833	49
550	20240221	101100	31896007	1833	1833	1833	1833	0
551	20240221	101000	31896007	1833	1833	1833	1833	0
552	20240221	100900	31896007	1833	1833	1833	1833	4
553	20240221	100800	31888675	1833	1833	1833	1833	0
554	20240221	100700	31888675	1833	1833	1833	1833	0
555	20240221	100600	31888675	1833	1833	1833	1833	2
556	20240221	100500	31885009	1832	1825	1832	1825	785
557	20240221	100400	30451927	1824	1823	1824	1823	544
558	20240221	100300	29459721	1822	1822	1822	1822	4
559	20240221	100200	29452433	1825	1825	1825	1825	3
560	20240221	100100	29446958	1822	1822	1822	1822	0
561	20240221	100000	29446958	1822	1823	1823	1822	1000
562	20240221	095900	27624906	1823	1825	1825	1823	503
563	20240221	095800	26707931	1823	1823	1823	1823	0
564	20240221	095700	26707931	1823	1823	1823	1823	140
565	20240221	095600	26452711	1823	1823	1823	1823	0
566	20240221	095500	26452711	1823	1823	1823	1823	3
567	20240221	095400	26447242	1823	1823	1823	1823	108
568	20240221	095300	26250358	1823	1823	1823	1823	0
569	20240221	095200	26250358	1823	1823	1823	1823	0
570	20240221	095100	26250358	1823	1823	1823	1823	0
571	20240221	095000	26250358	1823	1823	1823	1823	2
572	20240221	094900	26246712	1823	1823	1823	1823	39
573	20240221	094800	26175615	1823	1823	1823	1823	38
574	20240221	094700	26106341	1823	1826	1826	1823	1036
575	20240221	094600	24216191	1826	1826	1826	1826	1
576	20240221	094500	24214365	1827	1827	1827	1827	0
577	20240221	094400	24214365	1827	1831	1831	1827	964
578	20240221	094300	22452193	1832	1832	1832	1832	0
579	20240221	094200	22452193	1832	1832	1832	1832	0
580	20240221	094100	22452193	1832	1830	1832	1830	99
581	20240221	094000	22270938	1831	1828	1831	1828	122
582	20240221	093900	22047691	1828	1829	1829	1828	13
583	20240221	093800	22023915	1825	1826	1830	1825	252
584	20240221	093700	21563319	1825	1825	1826	1825	37
585	20240221	093600	21495764	1825	1825	1825	1825	0
586	20240221	093500	21495764	1825	1825	1825	1825	163
587	20240221	093400	21198289	1824	1824	1824	1824	0
588	20240221	093300	21198289	1824	1824	1824	1824	0
589	20240221	093200	21198289	1824	1824	1824	1824	9
590	20240221	093100	21181873	1825	1825	1825	1825	0
591	20240221	093000	21181873	1825	1825	1825	1825	2
592	20240221	092900	21178223	1825	1825	1825	1825	1
593	20240221	092800	21176398	1824	1824	1824	1824	236
594	20240221	092700	20745934	1824	1823	1824	1823	749
595	20240221	092600	19380407	1824	1824	1824	1824	0
596	20240221	092500	19380407	1824	1824	1824	1824	0
597	20240221	092400	19380407	1824	1824	1824	1824	0
598	20240221	092300	19380407	1824	1824	1824	1824	0
599	20240221	092200	19380407	1824	1824	1824	1824	0
600	20240221	092100	19380407	1824	1823	1824	1823	2
601	20240221	092000	19376760	1823	1823	1823	1823	0
602	20240221	091900	19376760	1823	1823	1823	1823	0
603	20240221	091800	19376760	1823	1823	1823	1823	0
604	20240221	091700	19376760	1823	1820	1823	1820	231
605	20240221	091600	18956068	1820	1814	1821	1814	3541
606	20240221	091500	12528789	1812	1811	1812	1810	1599
607	20240221	091400	9631464	1810	1810	1810	1810	117
608	20240221	091300	9419694	1814	1814	1814	1814	525
609	20240221	091200	8467344	1813	1813	1813	1813	100
610	20240221	091100	8286044	1814	1814	1814	1814	0
611	20240221	091000	8286044	1814	1814	1814	1814	2
612	20240221	090900	8282416	1814	1814	1814	1814	1
613	20240221	090800	8280602	1815	1815	1815	1815	0
614	20240221	090700	8280602	1815	1815	1815	1815	0
615	20240221	090600	8280602	1815	1815	1815	1815	0
616	20240221	090500	8280602	1815	1815	1815	1815	16
617	20240221	090400	8251562	1804	1805	1815	1804	197
618	20240221	090300	7895960	1805	1805	1805	1805	0
619	20240221	090200	7895960	1805	1809	1809	1805	62
620	20240221	090100	7784040	1810	1812	1812	1810	1116
621	20240221	090000	5764077	1813	1814	1814	1813	2536