KissMeData/037400/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191400	389895347	1868	1868	1868	1868	2182
3	20240213	191300	389895347	1868	1868	1868	1868	0
4	20240213	191200	389895347	1868	1868	1868	1868	0
5	20240213	191100	389895347	1868	1868	1868	1868	0
6	20240213	191000	389895347	1868	1868	1868	1868	0
7	20240213	190900	389895347	1868	1868	1868	1868	0
8	20240213	190800	389895347	1868	1868	1868	1868	0
9	20240213	190700	389895347	1868	1868	1868	1868	0
10	20240213	190600	389895347	1868	1868	1868	1868	0
11	20240213	190500	389895347	1868	1868	1868	1868	0
12	20240213	190400	389895347	1868	1868	1868	1868	0
13	20240213	190300	389895347	1868	1868	1868	1868	0
14	20240213	190200	389895347	1868	1868	1868	1868	0
15	20240213	190100	389895347	1868	1868	1868	1868	0
16	20240213	190000	389895347	1868	1868	1868	1868	0
17	20240213	185900	389895347	1868	1868	1868	1868	0
18	20240213	185800	389895347	1868	1868	1868	1868	0
19	20240213	185700	389895347	1868	1868	1868	1868	0
20	20240213	185600	389895347	1868	1868	1868	1868	0
21	20240213	185500	389895347	1868	1868	1868	1868	0
22	20240213	185400	389895347	1868	1868	1868	1868	0
23	20240213	185300	389895347	1868	1868	1868	1868	0
24	20240213	185200	389895347	1868	1868	1868	1868	0
25	20240213	185100	389895347	1868	1868	1868	1868	0
26	20240213	185000	389895347	1868	1868	1868	1868	0
27	20240213	184900	389895347	1868	1868	1868	1868	0
28	20240213	184800	389895347	1868	1868	1868	1868	0
29	20240213	184700	389895347	1868	1868	1868	1868	0
30	20240213	184600	389895347	1868	1868	1868	1868	0
31	20240213	184500	389895347	1868	1868	1868	1868	0
32	20240213	184400	389895347	1868	1868	1868	1868	2182
33	20240213	184300	389895347	1868	1868	1868	1868	0
34	20240213	184200	389895347	1868	1868	1868	1868	0
35	20240213	184100	389895347	1868	1868	1868	1868	0
36	20240213	184000	389895347	1868	1868	1868	1868	0
37	20240213	183900	389895347	1868	1868	1868	1868	0
38	20240213	183800	389895347	1868	1868	1868	1868	0
39	20240213	183700	389895347	1868	1868	1868	1868	0
40	20240213	183600	389895347	1868	1868	1868	1868	0
41	20240213	183500	389895347	1868	1868	1868	1868	0
42	20240213	183400	389895347	1868	1868	1868	1868	0
43	20240213	183300	389895347	1868	1868	1868	1868	0
44	20240213	183200	389895347	1868	1868	1868	1868	0
45	20240213	183100	389895347	1868	1868	1868	1868	0
46	20240213	183000	389895347	1868	1868	1868	1868	0
47	20240213	182900	389895347	1868	1868	1868	1868	0
48	20240213	182800	389895347	1868	1868	1868	1868	0
49	20240213	182700	389895347	1868	1868	1868	1868	0
50	20240213	182600	389895347	1868	1868	1868	1868	0
51	20240213	182500	389895347	1868	1868	1868	1868	0
52	20240213	182400	389895347	1868	1868	1868	1868	0
53	20240213	182300	389895347	1868	1868	1868	1868	0
54	20240213	182200	389895347	1868	1868	1868	1868	0
55	20240213	182100	389895347	1868	1868	1868	1868	0
56	20240213	182000	389895347	1868	1868	1868	1868	0
57	20240213	181900	389895347	1868	1868	1868	1868	0
58	20240213	181800	389895347	1868	1868	1868	1868	0
59	20240213	181700	389895347	1868	1868	1868	1868	0
60	20240213	181600	389895347	1868	1868	1868	1868	0
61	20240213	181500	389895347	1868	1868	1868	1868	0
62	20240213	181400	389895347	1868	1868	1868	1868	2182
63	20240213	181300	389895347	1868	1868	1868	1868	0
64	20240213	181200	389895347	1868	1868	1868	1868	0
65	20240213	181100	389895347	1868	1868	1868	1868	0
66	20240213	181000	389895347	1868	1868	1868	1868	0
67	20240213	180900	389895347	1868	1868	1868	1868	0
68	20240213	180800	389895347	1868	1868	1868	1868	0
69	20240213	180700	389895347	1868	1868	1868	1868	0
70	20240213	180600	389895347	1868	1868	1868	1868	0
71	20240213	180500	389895347	1868	1868	1868	1868	0
72	20240213	180400	389895347	1868	1868	1868	1868	0
73	20240213	180300	389895347	1868	1868	1868	1868	0
74	20240213	180200	389895347	1868	1868	1868	1868	0
75	20240213	180100	389895347	1868	1868	1868	1868	0
76	20240213	180000	389895347	1868	1868	1868	1868	0
77	20240213	175900	389895347	1868	1868	1868	1868	0
78	20240213	175800	389895347	1868	1868	1868	1868	0
79	20240213	175700	389895347	1868	1868	1868	1868	0
80	20240213	175600	389895347	1868	1868	1868	1868	0
81	20240213	175500	389895347	1868	1868	1868	1868	0
82	20240213	175400	389895347	1868	1868	1868	1868	0
83	20240213	175300	389895347	1868	1868	1868	1868	0
84	20240213	175200	389895347	1868	1868	1868	1868	0
85	20240213	175100	389895347	1868	1868	1868	1868	0
86	20240213	175000	389895347	1868	1868	1868	1868	0
87	20240213	174900	389895347	1868	1868	1868	1868	0
88	20240213	174800	389895347	1868	1868	1868	1868	0
89	20240213	174700	389895347	1868	1868	1868	1868	0
90	20240213	174600	389895347	1868	1868	1868	1868	0
91	20240213	174500	389895347	1868	1868	1868	1868	0
92	20240213	174400	389895347	1868	1868	1868	1868	2182
93	20240213	174300	389895347	1868	1868	1868	1868	0
94	20240213	174200	389895347	1868	1868	1868	1868	0
95	20240213	174100	389895347	1868	1868	1868	1868	0
96	20240213	174000	389895347	1868	1868	1868	1868	0
97	20240213	173900	389895347	1868	1868	1868	1868	0
98	20240213	173800	389895347	1868	1868	1868	1868	0
99	20240213	173700	389895347	1868	1868	1868	1868	0
100	20240213	173600	389895347	1868	1868	1868	1868	0
101	20240213	173500	389895347	1868	1868	1868	1868	0
102	20240213	173400	389895347	1868	1868	1868	1868	0
103	20240213	173300	389895347	1868	1868	1868	1868	0
104	20240213	173200	389895347	1868	1868	1868	1868	0
105	20240213	173100	389895347	1868	1868	1868	1868	0
106	20240213	173000	389895347	1868	1868	1868	1868	0
107	20240213	172900	389895347	1868	1868	1868	1868	0
108	20240213	172800	389895347	1868	1868	1868	1868	0
109	20240213	172700	389895347	1868	1868	1868	1868	0
110	20240213	172600	389895347	1868	1868	1868	1868	0
111	20240213	172500	389895347	1868	1868	1868	1868	0
112	20240213	172400	389895347	1868	1868	1868	1868	0
113	20240213	172300	389895347	1868	1868	1868	1868	0
114	20240213	172200	389895347	1868	1868	1868	1868	0
115	20240213	172100	389895347	1868	1868	1868	1868	0
116	20240213	172000	389895347	1868	1868	1868	1868	0
117	20240213	171900	389895347	1868	1868	1868	1868	0
118	20240213	171800	389895347	1868	1868	1868	1868	0
119	20240213	171700	389895347	1868	1868	1868	1868	0
120	20240213	171600	389895347	1868	1868	1868	1868	0
121	20240213	171500	389895347	1868	1868	1868	1868	0
122	20240213	171400	389895347	1868	1868	1868	1868	2182
123	20240213	171300	389895347	1868	1868	1868	1868	0
124	20240213	171200	389895347	1868	1868	1868	1868	0
125	20240213	171100	389895347	1868	1868	1868	1868	0
126	20240213	171000	389895347	1868	1868	1868	1868	0
127	20240213	170900	389895347	1868	1868	1868	1868	0
128	20240213	170800	389895347	1868	1868	1868	1868	0
129	20240213	170700	389895347	1868	1868	1868	1868	0
130	20240213	170600	389895347	1868	1868	1868	1868	0
131	20240213	170500	389895347	1868	1868	1868	1868	0
132	20240213	170400	389895347	1868	1868	1868	1868	0
133	20240213	170300	389895347	1868	1868	1868	1868	0
134	20240213	170200	389895347	1868	1868	1868	1868	0
135	20240213	170100	389895347	1868	1868	1868	1868	0
136	20240213	170000	389895347	1868	1868	1868	1868	0
137	20240213	165900	389895347	1868	1868	1868	1868	0
138	20240213	165800	389895347	1868	1868	1868	1868	0
139	20240213	165700	389895347	1868	1868	1868	1868	0
140	20240213	165600	389895347	1868	1868	1868	1868	0
141	20240213	165500	389895347	1868	1868	1868	1868	0
142	20240213	165400	389895347	1868	1868	1868	1868	0
143	20240213	165300	389895347	1868	1868	1868	1868	0
144	20240213	165200	389895347	1868	1868	1868	1868	0
145	20240213	165100	389895347	1868	1868	1868	1868	0
146	20240213	165000	389895347	1868	1868	1868	1868	0
147	20240213	164900	389895347	1868	1868	1868	1868	0
148	20240213	164800	389895347	1868	1868	1868	1868	0
149	20240213	164700	389895347	1868	1868	1868	1868	0
150	20240213	164600	389895347	1868	1868	1868	1868	0
151	20240213	164500	389895347	1868	1868	1868	1868	0
152	20240213	164400	389895347	1868	1868	1868	1868	2182
153	20240213	164300	389895347	1868	1868	1868	1868	0
154	20240213	164200	389895347	1868	1868	1868	1868	0
155	20240213	164100	389895347	1868	1868	1868	1868	0
156	20240213	164000	389895347	1868	1868	1868	1868	0
157	20240213	163900	389895347	1868	1868	1868	1868	0
158	20240213	163800	389895347	1868	1868	1868	1868	0
159	20240213	163700	389895347	1868	1868	1868	1868	0
160	20240213	163600	389895347	1868	1868	1868	1868	0
161	20240213	163500	389895347	1868	1868	1868	1868	0
162	20240213	163400	389895347	1868	1868	1868	1868	0
163	20240213	163300	389895347	1868	1868	1868	1868	0
164	20240213	163200	389895347	1868	1868	1868	1868	0
165	20240213	163100	389895347	1868	1868	1868	1868	0
166	20240213	163000	389895347	1868	1868	1868	1868	0
167	20240213	162900	389895347	1868	1868	1868	1868	0
168	20240213	162800	389895347	1868	1868	1868	1868	0
169	20240213	162700	389895347	1868	1868	1868	1868	0
170	20240213	162600	389895347	1868	1868	1868	1868	0
171	20240213	162500	389895347	1868	1868	1868	1868	0
172	20240213	162400	389895347	1868	1868	1868	1868	0
173	20240213	162300	389895347	1868	1868	1868	1868	0
174	20240213	162200	389895347	1868	1868	1868	1868	0
175	20240213	162100	389895347	1868	1868	1868	1868	0
176	20240213	162000	389895347	1868	1868	1868	1868	0
177	20240213	161900	389895347	1868	1868	1868	1868	0
178	20240213	161800	389895347	1868	1868	1868	1868	0
179	20240213	161700	389895347	1868	1868	1868	1868	0
180	20240213	161600	389895347	1868	1868	1868	1868	0
181	20240213	161500	389895347	1868	1868	1868	1868	0
182	20240213	161400	389895347	1868	1868	1868	1868	2182
183	20240213	161300	389895347	1868	1868	1868	1868	0
184	20240213	161200	389895347	1868	1868	1868	1868	0
185	20240213	161100	389895347	1868	1868	1868	1868	0
186	20240213	161000	389895347	1868	1868	1868	1868	0
187	20240213	160900	389895347	1868	1868	1868	1868	0
188	20240213	160800	389895347	1868	1868	1868	1868	0
189	20240213	160700	389895347	1868	1868	1868	1868	0
190	20240213	160600	389895347	1868	1868	1868	1868	0
191	20240213	160500	389895347	1868	1868	1868	1868	0
192	20240213	160400	389895347	1868	1868	1868	1868	0
193	20240213	160300	389895347	1868	1868	1868	1868	0
194	20240213	160200	389895347	1868	1868	1868	1868	0
195	20240213	160100	389895347	1868	1868	1868	1868	0
196	20240213	160000	389895347	1868	1868	1868	1868	0
197	20240213	155900	389895347	1868	1868	1868	1868	0
198	20240213	155800	389895347	1868	1868	1868	1868	0
199	20240213	155700	389895347	1868	1868	1868	1868	0
200	20240213	155600	389895347	1868	1868	1868	1868	0
201	20240213	155500	389895347	1868	1868	1868	1868	0
202	20240213	155400	389895347	1868	1868	1868	1868	0
203	20240213	155300	389895347	1868	1868	1868	1868	0
204	20240213	155200	389895347	1868	1868	1868	1868	0
205	20240213	155100	389895347	1868	1868	1868	1868	0
206	20240213	155000	389895347	1868	1868	1868	1868	0
207	20240213	154900	389895347	1868	1868	1868	1868	0
208	20240213	154800	389895347	1868	1868	1868	1868	0
209	20240213	154700	389895347	1868	1868	1868	1868	0
210	20240213	154600	389895347	1868	1868	1868	1868	0
211	20240213	154500	389895347	1868	1868	1868	1868	0
212	20240213	154400	389895347	1868	1868	1868	1868	2182
213	20240213	154300	389895347	1868	1868	1868	1868	0
214	20240213	154200	389895347	1868	1868	1868	1868	0
215	20240213	154100	389895347	1868	1868	1868	1868	0
216	20240213	154000	389895347	1868	1868	1868	1868	0
217	20240213	153900	389895347	1868	1868	1868	1868	0
218	20240213	153800	389895347	1868	1868	1868	1868	0
219	20240213	153700	389895347	1868	1868	1868	1868	0
220	20240213	153600	389895347	1868	1868	1868	1868	0
221	20240213	153500	389895347	1868	1868	1868	1868	0
222	20240213	153400	389895347	1868	1868	1868	1868	0
223	20240213	153300	389895347	1868	1868	1868	1868	0
224	20240213	153200	389895347	1868	1868	1868	1868	0
225	20240213	153100	389895347	1868	1868	1868	1868	0
226	20240213	153000	389895347	1868	1868	1868	1868	2182
227	20240213	152900	385819371	1859	1859	1859	1859	0
228	20240213	152800	385819371	1859	1859	1859	1859	0
229	20240213	152700	385819371	1859	1859	1859	1859	0
230	20240213	152600	385819371	1859	1859	1859	1859	0
231	20240213	152500	385819371	1859	1859	1859	1859	0
232	20240213	152400	385819371	1859	1859	1859	1859	0
233	20240213	152300	385819371	1859	1859	1859	1859	0
234	20240213	152200	385819371	1859	1859	1859	1859	0
235	20240213	152100	385819371	1859	1859	1859	1859	0
236	20240213	152000	385819371	1859	1859	1859	1859	0
237	20240213	151900	385819371	1859	1859	1859	1859	0
238	20240213	151800	385819371	1859	1859	1859	1859	14
239	20240213	151700	385793345	1861	1861	1861	1861	67
240	20240213	151600	385668658	1863	1863	1863	1863	0
241	20240213	151500	385668658	1863	1863	1863	1863	0
242	20240213	151400	385668658	1863	1863	1863	1863	0
243	20240213	151300	385668658	1863	1863	1863	1863	1
244	20240213	151200	385666795	1863	1862	1863	1862	100
245	20240213	151100	385480528	1858	1858	1858	1858	53
246	20240213	151000	385382054	1863	1863	1863	1863	0
247	20240213	150900	385382054	1863	1863	1863	1863	0
248	20240213	150800	385382054	1863	1863	1863	1863	800
249	20240213	150700	383891654	1863	1863	1863	1863	0
250	20240213	150600	383891654	1863	1861	1863	1861	296
251	20240213	150500	383340710	1858	1858	1858	1858	459
252	20240213	150400	382487888	1859	1859	1859	1859	0
253	20240213	150300	382487888	1859	1859	1859	1859	0
254	20240213	150200	382487888	1859	1859	1859	1859	0
255	20240213	150100	382487888	1859	1859	1859	1859	0
256	20240213	150000	382487888	1859	1860	1860	1859	600
257	20240213	145900	381372190	1860	1860	1860	1860	0
258	20240213	145800	381372190	1860	1860	1860	1860	300
259	20240213	145700	380814190	1860	1860	1860	1860	100
260	20240213	145600	380628190	1861	1863	1863	1861	2
261	20240213	145500	380624466	1861	1859	1861	1859	545
262	20240213	145400	379611297	1858	1858	1858	1858	0
263	20240213	145300	379611297	1858	1858	1858	1858	0
264	20240213	145200	379611297	1858	1858	1858	1858	0
265	20240213	145100	379611297	1858	1858	1858	1858	0
266	20240213	145000	379611297	1858	1858	1858	1858	5
267	20240213	144900	379602007	1858	1859	1859	1858	2
268	20240213	144800	379598290	1855	1860	1860	1855	1635
269	20240213	144700	376563866	1860	1860	1860	1860	0
270	20240213	144600	376563866	1860	1860	1860	1860	0
271	20240213	144500	376563866	1860	1860	1860	1860	0
272	20240213	144400	376563866	1860	1860	1860	1860	0
273	20240213	144300	376563866	1860	1860	1860	1860	2
274	20240213	144200	376560146	1863	1863	1863	1863	0
275	20240213	144100	376560146	1863	1863	1863	1863	0
276	20240213	144000	376560146	1863	1863	1863	1863	1
277	20240213	143900	376558283	1859	1859	1863	1859	6
278	20240213	143800	376547125	1859	1859	1859	1859	0
279	20240213	143700	376547125	1859	1858	1863	1858	552
280	20240213	143600	375521455	1856	1856	1856	1856	0
281	20240213	143500	375521455	1856	1862	1863	1856	1708
282	20240213	143400	372346683	1862	1862	1862	1862	0
283	20240213	143300	372346683	1862	1862	1862	1862	49
284	20240213	143200	372255445	1862	1862	1862	1862	171
285	20240213	143100	371937043	1862	1862	1862	1862	0
286	20240213	143000	371937043	1862	1863	1863	1862	22
287	20240213	142900	371896066	1863	1863	1863	1863	1
288	20240213	142800	371894203	1864	1864	1864	1864	0
289	20240213	142700	371894203	1864	1864	1864	1864	1
290	20240213	142600	371892339	1864	1865	1865	1864	5
291	20240213	142500	371883016	1865	1865	1865	1865	35
292	20240213	142400	371817741	1865	1865	1865	1865	65
293	20240213	142300	371696516	1866	1868	1868	1866	248
294	20240213	142200	371233255	1868	1868	1868	1868	0
295	20240213	142100	371233255	1868	1868	1868	1868	65
296	20240213	142000	371111835	1868	1868	1868	1868	78
297	20240213	141900	370966131	1868	1868	1868	1868	52
298	20240213	141800	370868995	1868	1870	1870	1868	312
299	20240213	141700	370285579	1870	1868	1870	1868	6
300	20240213	141600	370274367	1868	1868	1868	1868	40
301	20240213	141500	370199647	1870	1868	1870	1868	78
302	20240213	141400	370053914	1868	1869	1870	1868	1024
303	20240213	141300	368139964	1869	1867	1869	1867	315
304	20240213	141200	367551266	1865	1865	1865	1865	3
305	20240213	141100	367545671	1865	1865	1865	1865	3
306	20240213	141000	367540076	1865	1866	1866	1865	101
307	20240213	140900	367351710	1868	1868	1868	1868	0
308	20240213	140800	367351710	1868	1868	1868	1868	300
309	20240213	140700	366791310	1867	1867	1867	1867	12
310	20240213	140600	366768906	1867	1867	1867	1867	1
311	20240213	140500	366767039	1864	1864	1864	1864	850
312	20240213	140400	365182639	1862	1862	1862	1862	0
313	20240213	140300	365182639	1862	1862	1862	1862	0
314	20240213	140200	365182639	1862	1862	1862	1862	0
315	20240213	140100	365182639	1862	1862	1862	1862	100
316	20240213	140000	364996439	1862	1862	1862	1862	111
317	20240213	135900	364789757	1862	1862	1862	1862	0
318	20240213	135800	364789757	1862	1862	1862	1862	150
319	20240213	135700	364510457	1863	1863	1863	1863	28
320	20240213	135600	364458293	1862	1862	1862	1862	0
321	20240213	135500	364458293	1862	1862	1862	1862	0
322	20240213	135400	364458293	1862	1862	1862	1862	0
323	20240213	135300	364458293	1862	1862	1862	1862	0
324	20240213	135200	364458293	1862	1862	1862	1862	0
325	20240213	135100	364458293	1862	1862	1862	1862	0
326	20240213	135000	364458293	1862	1862	1862	1862	57
327	20240213	134900	364352159	1863	1863	1863	1863	1
328	20240213	134800	364350296	1863	1863	1863	1863	222
329	20240213	134700	363936710	1863	1863	1863	1863	0
330	20240213	134600	363936710	1863	1863	1863	1863	0
331	20240213	134500	363936710	1863	1863	1863	1863	0
332	20240213	134400	363936710	1863	1863	1863	1863	0
333	20240213	134300	363936710	1863	1863	1863	1863	0
334	20240213	134200	363936710	1863	1863	1863	1863	0
335	20240213	134100	363936710	1863	1863	1863	1863	778
336	20240213	134000	362487296	1863	1863	1863	1863	1
337	20240213	133900	362485433	1863	1863	1863	1863	0
338	20240213	133800	362485433	1863	1863	1863	1863	0
339	20240213	133700	362485433	1863	1866	1866	1863	2003
340	20240213	133600	358749501	1866	1866	1866	1866	0
341	20240213	133500	358749501	1866	1866	1866	1866	0
342	20240213	133400	358749501	1866	1866	1866	1866	0
343	20240213	133300	358749501	1866	1866	1866	1866	6
344	20240213	133200	358738305	1866	1866	1866	1866	1
345	20240213	133100	358736439	1866	1866	1866	1866	16
346	20240213	133000	358706583	1867	1867	1867	1867	106
347	20240213	132900	358508681	1868	1868	1868	1868	0
348	20240213	132800	358508681	1868	1868	1868	1868	0
349	20240213	132700	358508681	1868	1868	1868	1868	0
350	20240213	132600	358508681	1868	1868	1868	1868	11
351	20240213	132500	358488133	1867	1867	1867	1867	0
352	20240213	132400	358488133	1867	1867	1867	1867	424
353	20240213	132300	357696525	1866	1866	1866	1866	0
354	20240213	132200	357696525	1866	1866	1866	1866	0
355	20240213	132100	357696525	1866	1866	1866	1866	0
356	20240213	132000	357696525	1866	1866	1866	1866	0
357	20240213	131900	357696525	1866	1866	1866	1866	0
358	20240213	131800	357696525	1866	1867	1867	1866	18
359	20240213	131700	357662931	1867	1867	1867	1867	0
360	20240213	131600	357662931	1867	1867	1867	1867	0
361	20240213	131500	357662931	1867	1867	1867	1867	0
362	20240213	131400	357662931	1867	1867	1867	1867	0
363	20240213	131300	357662931	1867	1867	1867	1867	6
364	20240213	131200	357651729	1867	1864	1867	1864	3
365	20240213	131100	357646131	1867	1867	1867	1867	2
366	20240213	131000	357642397	1867	1865	1867	1865	102
367	20240213	130900	357452163	1864	1865	1865	1864	49
368	20240213	130800	357360811	1865	1865	1865	1865	0
369	20240213	130700	357360811	1865	1865	1865	1865	258
370	20240213	130600	356879641	1865	1865	1865	1865	65
371	20240213	130500	356758416	1867	1867	1867	1867	0
372	20240213	130400	356758416	1867	1867	1867	1867	4
373	20240213	130300	356750948	1867	1867	1867	1864	7
374	20240213	130200	356737882	1864	1864	1865	1864	1303
375	20240213	130100	354308892	1863	1863	1863	1863	0
376	20240213	130000	354308892	1863	1863	1863	1863	100
377	20240213	125900	354122592	1864	1864	1864	1864	0
378	20240213	125800	354122592	1864	1864	1864	1864	83
379	20240213	125700	353967880	1864	1864	1864	1864	0
380	20240213	125600	353967880	1864	1864	1864	1864	219
381	20240213	125500	353559664	1864	1864	1864	1864	345
382	20240213	125400	352916584	1865	1866	1866	1865	1437
383	20240213	125300	350235483	1867	1867	1867	1867	0
384	20240213	125200	350235483	1867	1867	1867	1867	267
385	20240213	125100	349736994	1866	1866	1866	1866	6
386	20240213	125000	349725798	1867	1866	1867	1866	520
387	20240213	124900	348755179	1866	1866	1866	1866	8
388	20240213	124800	348740251	1866	1866	1866	1866	0
389	20240213	124700	348740251	1866	1866	1866	1866	30
390	20240213	124600	348684271	1866	1866	1866	1866	0
391	20240213	124500	348684271	1866	1865	1866	1865	314
392	20240213	124400	348098649	1865	1864	1865	1864	5
393	20240213	124300	348089327	1864	1864	1864	1864	0
394	20240213	124200	348089327	1864	1863	1864	1863	56
395	20240213	124100	347984983	1864	1864	1864	1864	2
396	20240213	124000	347981255	1864	1864	1864	1864	2
397	20240213	123900	347977527	1863	1862	1863	1862	58
398	20240213	123800	347869524	1860	1860	1860	1860	0
399	20240213	123700	347869524	1860	1860	1860	1860	24
400	20240213	123600	347824884	1860	1860	1860	1860	75
401	20240213	123500	347685384	1860	1860	1860	1860	289
402	20240213	123400	347147844	1860	1862	1862	1859	567
403	20240213	123300	346093299	1863	1862	1863	1862	6
404	20240213	123200	346082123	1862	1861	1862	1861	23
405	20240213	123100	346039307	1861	1860	1861	1860	249
406	20240213	123000	345576162	1860	1860	1860	1860	87
407	20240213	122900	345414342	1860	1860	1860	1860	52
408	20240213	122800	345317622	1856	1855	1856	1853	258
409	20240213	122700	344839061	1855	1852	1856	1852	850
410	20240213	122600	343262417	1851	1852	1852	1851	557
411	20240213	122500	342231202	1851	1860	1862	1851	5495
412	20240213	122400	332024710	1859	1859	1859	1859	200
413	20240213	122300	331652910	1860	1861	1861	1860	99
414	20240213	122200	331468769	1862	1862	1862	1862	0
415	20240213	122100	331468769	1862	1865	1865	1862	798
416	20240213	122000	329981142	1865	1865	1865	1865	837
417	20240213	121900	328420137	1865	1865	1865	1865	79
418	20240213	121800	328272802	1865	1865	1865	1865	191
419	20240213	121700	327916587	1867	1867	1867	1867	142
420	20240213	121600	327651473	1867	1867	1868	1867	103
421	20240213	121500	327459133	1866	1864	1866	1864	351
422	20240213	121400	326804763	1864	1864	1864	1864	0
423	20240213	121300	326804763	1864	1863	1864	1863	101
424	20240213	121200	326616520	1864	1865	1865	1864	310
425	20240213	121100	326038371	1865	1868	1868	1865	564
426	20240213	121000	324985118	1868	1868	1868	1868	38
427	20240213	120900	324914134	1868	1868	1868	1868	3
428	20240213	120800	324908530	1870	1870	1870	1870	1
429	20240213	120700	324906660	1867	1867	1867	1867	0
430	20240213	120600	324906660	1867	1867	1869	1867	2932
431	20240213	120500	319428418	1867	1863	1867	1863	459
432	20240213	120400	318573143	1863	1859	1863	1859	959
433	20240213	120300	316789838	1857	1857	1857	1857	0
434	20240213	120200	316789838	1857	1857	1857	1857	0
435	20240213	120100	316789838	1857	1857	1857	1857	17
436	20240213	120000	316758269	1857	1857	1857	1857	2983
437	20240213	115900	311218838	1857	1857	1857	1857	345
438	20240213	115800	310578173	1858	1858	1858	1857	156
439	20240213	115700	310288335	1858	1859	1859	1858	228
440	20240213	115600	309864590	1859	1861	1861	1859	127
441	20240213	115500	309628363	1863	1866	1867	1861	1918
442	20240213	115400	306055212	1866	1868	1869	1866	97
443	20240213	115300	305874198	1867	1865	1867	1858	862
444	20240213	115200	304269803	1865	1860	1865	1856	551
445	20240213	115100	303244706	1860	1883	1888	1860	1764
446	20240213	115000	299928859	1888	1894	1894	1883	2228
447	20240213	114900	295715225	1894	1903	1903	1894	1749
448	20240213	114800	292393118	1904	1894	1906	1894	9733
449	20240213	114700	273906401	1896	1881	1896	1881	3425
450	20240213	114600	267427265	1889	1855	1889	1855	8036
451	20240213	114500	252386668	1854	1850	1856	1850	14157
452	20240213	114400	226173362	1850	1849	1850	1849	11735
453	20240213	114300	204463832	1850	1850	1850	1850	17210
454	20240213	114200	172625332	1849	1849	1849	1849	16
455	20240213	114100	172595748	1850	1843	1850	1843	6332
456	20240213	114000	160888162	1845	1845	1845	1845	25
457	20240213	113900	160842037	1844	1836	1845	1836	6411
458	20240213	113800	149046695	1835	1831	1835	1831	5403
459	20240213	113700	139138525	1831	1831	1831	1831	0
460	20240213	113600	139138525	1831	1831	1831	1831	0
461	20240213	113500	139138525	1831	1831	1831	1831	0
462	20240213	113400	139138525	1831	1831	1831	1831	0
463	20240213	113300	139138525	1831	1831	1831	1831	0
464	20240213	113200	139138525	1831	1831	1831	1831	0
465	20240213	113100	139138525	1831	1831	1831	1831	1
466	20240213	113000	139136694	1831	1831	1831	1831	0
467	20240213	112900	139136694	1831	1831	1831	1831	0
468	20240213	112800	139136694	1831	1831	1831	1831	0
469	20240213	112700	139136694	1831	1831	1831	1831	2
470	20240213	112600	139133032	1830	1827	1830	1827	3504
471	20240213	112500	132721526	1827	1827	1827	1827	2
472	20240213	112400	132717872	1826	1826	1826	1826	0
473	20240213	112300	132717872	1826	1825	1826	1825	1769
474	20240213	112200	129488078	1826	1826	1826	1826	0
475	20240213	112100	129488078	1826	1826	1826	1826	0
476	20240213	112000	129488078	1826	1826	1826	1826	0
477	20240213	111900	129488078	1826	1826	1826	1826	0
478	20240213	111800	129488078	1826	1825	1826	1825	92
479	20240213	111700	129320121	1824	1824	1824	1824	0
480	20240213	111600	129320121	1824	1823	1824	1823	629
481	20240213	111500	128172860	1822	1822	1822	1822	0
482	20240213	111400	128172860	1822	1822	1822	1822	0
483	20240213	111300	128172860	1822	1822	1822	1822	0
484	20240213	111200	128172860	1822	1822	1822	1822	0
485	20240213	111100	128172860	1822	1822	1822	1822	548
486	20240213	111000	127174404	1822	1822	1822	1822	0
487	20240213	110900	127174404	1822	1822	1822	1822	0
488	20240213	110800	127174404	1822	1822	1822	1822	0
489	20240213	110700	127174404	1822	1822	1822	1822	0
490	20240213	110600	127174404	1822	1819	1822	1819	6984
491	20240213	110500	114462454	1819	1819	1819	1819	0
492	20240213	110400	114462454	1819	1819	1819	1819	0
493	20240213	110300	114462454	1819	1819	1819	1819	0
494	20240213	110200	114462454	1819	1819	1819	1819	0
495	20240213	110100	114462454	1819	1819	1819	1819	0
496	20240213	110000	114462454	1819	1819	1819	1819	0
497	20240213	105900	114462454	1819	1819	1819	1819	0
498	20240213	105800	114462454	1819	1819	1819	1819	0
499	20240213	105700	114462454	1819	1819	1819	1819	0
500	20240213	105600	114462454	1819	1819	1819	1819	0
501	20240213	105500	114462454	1819	1819	1819	1819	3
502	20240213	105400	114456997	1819	1819	1819	1819	1
503	20240213	105300	114455178	1816	1816	1816	1816	2
504	20240213	105200	114451546	1817	1815	1817	1815	474
505	20240213	105100	113590298	1815	1818	1818	1815	1000
506	20240213	105000	111774229	1819	1819	1819	1819	1
507	20240213	104900	111772410	1821	1821	1821	1821	0
508	20240213	104800	111772410	1821	1821	1821	1821	25
509	20240213	104700	111726885	1819	1819	1819	1819	0
510	20240213	104600	111726885	1819	1819	1819	1819	653
511	20240213	104500	110539078	1819	1819	1819	1819	90
512	20240213	104400	110375368	1819	1819	1819	1819	377
513	20240213	104300	109689605	1819	1820	1820	1819	492
514	20240213	104200	108794553	1820	1820	1820	1820	500
515	20240213	104100	107884553	1820	1820	1820	1820	0
516	20240213	104000	107884553	1820	1830	1830	1820	2001
517	20240213	103900	104242133	1827	1827	1827	1827	1
518	20240213	103800	104240306	1825	1825	1825	1825	400
519	20240213	103700	103510306	1830	1830	1830	1830	1
520	20240213	103600	103508476	1825	1825	1825	1825	0
521	20240213	103500	103508476	1825	1828	1828	1825	85
522	20240213	103400	103353198	1829	1830	1830	1829	1508
523	20240213	103300	100593559	1830	1831	1831	1830	1483
524	20240213	103200	97879265	1831	1831	1831	1831	0
525	20240213	103100	97879265	1831	1834	1834	1831	157
526	20240213	103000	97591402	1835	1835	1835	1835	0
527	20240213	102900	97591402	1835	1835	1835	1835	21
528	20240213	102800	97552867	1834	1838	1838	1834	157
529	20240213	102700	97264820	1839	1838	1839	1838	27
530	20240213	102600	97215182	1834	1834	1834	1834	39
531	20240213	102500	97143656	1834	1831	1834	1831	560
532	20240213	102400	96117216	1831	1831	1831	1831	100
533	20240213	102300	95934116	1834	1834	1834	1834	0
534	20240213	102200	95934116	1834	1834	1834	1834	0
535	20240213	102100	95934116	1834	1834	1834	1834	0
536	20240213	102000	95934116	1834	1834	1834	1834	0
537	20240213	101900	95934116	1834	1834	1834	1834	2
538	20240213	101800	95930448	1831	1831	1831	1831	352
539	20240213	101700	95285936	1831	1834	1834	1831	180
540	20240213	101600	94956197	1834	1832	1834	1832	283
541	20240213	101500	94437328	1832	1835	1835	1832	145
542	20240213	101400	94171676	1836	1836	1836	1836	1
543	20240213	101300	94169840	1837	1835	1837	1835	2001
544	20240213	101200	90495810	1835	1831	1835	1831	17
545	20240213	101100	90464659	1835	1835	1835	1835	0
546	20240213	101000	90464659	1835	1835	1835	1835	0
547	20240213	100900	90464659	1835	1835	1835	1835	7
548	20240213	100800	90451814	1835	1835	1835	1835	46
549	20240213	100700	90367404	1835	1835	1835	1831	260
550	20240213	100600	89890696	1832	1834	1834	1832	3
551	20240213	100500	89885197	1835	1837	1837	1835	575
552	20240213	100400	88829923	1838	1840	1840	1838	17
553	20240213	100300	88798674	1844	1844	1844	1844	0
554	20240213	100200	88798674	1844	1844	1844	1844	0
555	20240213	100100	88798674	1844	1844	1844	1844	0
556	20240213	100000	88798674	1844	1844	1844	1842	105
557	20240213	095900	88605083	1835	1840	1848	1835	636
558	20240213	095800	87432430	1840	1837	1840	1833	2170
559	20240213	095700	83453694	1834	1836	1836	1832	889
560	20240213	095600	81823692	1830	1835	1836	1830	4924
561	20240213	095500	72787580	1836	1836	1836	1836	0
562	20240213	095400	72787580	1836	1836	1836	1836	0
563	20240213	095300	72787580	1836	1836	1836	1836	0
564	20240213	095200	72787580	1836	1836	1836	1836	0
565	20240213	095100	72787580	1836	1836	1836	1836	0
566	20240213	095000	72787580	1836	1836	1836	1836	0
567	20240213	094900	72787580	1836	1836	1836	1836	417
568	20240213	094800	72021968	1836	1830	1836	1830	2833
569	20240213	094700	66826903	1830	1830	1830	1830	1
570	20240213	094600	66825073	1828	1832	1832	1828	388
571	20240213	094500	66114450	1832	1831	1832	1831	1383
572	20240213	094400	63581889	1831	1829	1831	1829	2507
573	20240213	094300	58994860	1829	1829	1829	1829	2
574	20240213	094200	58991202	1828	1827	1828	1827	4486
575	20240213	094100	50792416	1827	1825	1828	1825	2675
576	20240213	094000	45906364	1825	1823	1825	1823	1152
577	20240213	093900	43803970	1823	1823	1823	1823	1
578	20240213	093800	43802147	1826	1826	1826	1826	0
579	20240213	093700	43802147	1826	1826	1826	1826	0
580	20240213	093600	43802147	1826	1826	1826	1826	2
581	20240213	093500	43798495	1826	1826	1826	1826	2
582	20240213	093400	43794843	1826	1826	1826	1826	10
583	20240213	093300	43776583	1826	1826	1826	1826	0
584	20240213	093200	43776583	1826	1827	1827	1826	32
585	20240213	093100	43718149	1826	1825	1827	1825	544
586	20240213	093000	42725289	1825	1824	1825	1824	132
587	20240213	092900	42484469	1824	1824	1824	1824	505
588	20240213	092800	41563349	1823	1823	1823	1823	395
589	20240213	092700	40843264	1823	1823	1823	1823	0
590	20240213	092600	40843264	1823	1821	1823	1821	14
591	20240213	092500	40817756	1819	1819	1821	1819	697
592	20240213	092400	39549171	1819	1819	1819	1819	5
593	20240213	092300	39540076	1819	1824	1825	1819	730
594	20240213	092200	38210378	1824	1821	1824	1821	1003
595	20240213	092100	36380917	1824	1823	1824	1823	107
596	20240213	092000	36185849	1824	1824	1824	1824	116
597	20240213	091900	35974265	1824	1824	1824	1824	4
598	20240213	091800	35966969	1824	1823	1824	1823	202
599	20240213	091700	35598721	1824	1824	1824	1824	6
600	20240213	091600	35587777	1824	1824	1824	1824	6
601	20240213	091500	35576833	1821	1824	1824	1821	12
602	20240213	091400	35554951	1821	1821	1821	1821	100
603	20240213	091300	35372851	1821	1823	1823	1821	103
604	20240213	091200	35185085	1824	1824	1824	1824	1
605	20240213	091100	35183261	1825	1819	1825	1819	592
606	20240213	091000	34104704	1818	1812	1818	1811	1459
607	20240213	090900	31460586	1811	1810	1811	1810	720
608	20240213	090800	30157306	1810	1810	1810	1808	1108
609	20240213	090700	28154038	1809	1806	1809	1806	137
610	20240213	090600	27906392	1805	1801	1805	1799	9133
611	20240213	090500	11434532	1802	1803	1803	1802	463
612	20240213	090400	10599992	1802	1802	1802	1802	146
613	20240213	090300	10336900	1803	1802	1803	1802	110
614	20240213	090200	10138651	1801	1802	1802	1801	2
615	20240213	090100	10135048	1802	1801	1802	1800	91
616	20240213	090000	9971171	1801	1800	1802	1800	2755