KissMeData/037400/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191900	97611158	1824	1824	1824	1824	486
3	20240216	191800	97611158	1824	1824	1824	1824	0
4	20240216	191700	97611158	1824	1824	1824	1824	0
5	20240216	191600	97611158	1824	1824	1824	1824	0
6	20240216	191500	97611158	1824	1824	1824	1824	0
7	20240216	191400	97611158	1824	1824	1824	1824	0
8	20240216	191300	97611158	1824	1824	1824	1824	0
9	20240216	191200	97611158	1824	1824	1824	1824	0
10	20240216	191100	97611158	1824	1824	1824	1824	0
11	20240216	191000	97611158	1824	1824	1824	1824	0
12	20240216	190900	97611158	1824	1824	1824	1824	0
13	20240216	190800	97611158	1824	1824	1824	1824	0
14	20240216	190700	97611158	1824	1824	1824	1824	0
15	20240216	190600	97611158	1824	1824	1824	1824	0
16	20240216	190500	97611158	1824	1824	1824	1824	0
17	20240216	190400	97611158	1824	1824	1824	1824	0
18	20240216	190300	97611158	1824	1824	1824	1824	0
19	20240216	190200	97611158	1824	1824	1824	1824	0
20	20240216	190100	97611158	1824	1824	1824	1824	0
21	20240216	190000	97611158	1824	1824	1824	1824	0
22	20240216	185900	97611158	1824	1824	1824	1824	0
23	20240216	185800	97611158	1824	1824	1824	1824	0
24	20240216	185700	97611158	1824	1824	1824	1824	0
25	20240216	185600	97611158	1824	1824	1824	1824	0
26	20240216	185500	97611158	1824	1824	1824	1824	0
27	20240216	185400	97611158	1824	1824	1824	1824	0
28	20240216	185300	97611158	1824	1824	1824	1824	0
29	20240216	185200	97611158	1824	1824	1824	1824	0
30	20240216	185100	97611158	1824	1824	1824	1824	0
31	20240216	185000	97611158	1824	1824	1824	1824	0
32	20240216	184900	97611158	1824	1824	1824	1824	486
33	20240216	184800	97611158	1824	1824	1824	1824	0
34	20240216	184700	97611158	1824	1824	1824	1824	0
35	20240216	184600	97611158	1824	1824	1824	1824	0
36	20240216	184500	97611158	1824	1824	1824	1824	0
37	20240216	184400	97611158	1824	1824	1824	1824	0
38	20240216	184300	97611158	1824	1824	1824	1824	0
39	20240216	184200	97611158	1824	1824	1824	1824	0
40	20240216	184100	97611158	1824	1824	1824	1824	0
41	20240216	184000	97611158	1824	1824	1824	1824	0
42	20240216	183900	97611158	1824	1824	1824	1824	0
43	20240216	183800	97611158	1824	1824	1824	1824	0
44	20240216	183700	97611158	1824	1824	1824	1824	0
45	20240216	183600	97611158	1824	1824	1824	1824	0
46	20240216	183500	97611158	1824	1824	1824	1824	0
47	20240216	183400	97611158	1824	1824	1824	1824	0
48	20240216	183300	97611158	1824	1824	1824	1824	0
49	20240216	183200	97611158	1824	1824	1824	1824	0
50	20240216	183100	97611158	1824	1824	1824	1824	0
51	20240216	183000	97611158	1824	1824	1824	1824	0
52	20240216	182900	97611158	1824	1824	1824	1824	0
53	20240216	182800	97611158	1824	1824	1824	1824	0
54	20240216	182700	97611158	1824	1824	1824	1824	0
55	20240216	182600	97611158	1824	1824	1824	1824	0
56	20240216	182500	97611158	1824	1824	1824	1824	0
57	20240216	182400	97611158	1824	1824	1824	1824	0
58	20240216	182300	97611158	1824	1824	1824	1824	0
59	20240216	182200	97611158	1824	1824	1824	1824	0
60	20240216	182100	97611158	1824	1824	1824	1824	0
61	20240216	182000	97611158	1824	1824	1824	1824	0
62	20240216	181900	97611158	1824	1824	1824	1824	486
63	20240216	181800	97611158	1824	1824	1824	1824	0
64	20240216	181700	97611158	1824	1824	1824	1824	0
65	20240216	181600	97611158	1824	1824	1824	1824	0
66	20240216	181500	97611158	1824	1824	1824	1824	0
67	20240216	181400	97611158	1824	1824	1824	1824	0
68	20240216	181300	97611158	1824	1824	1824	1824	0
69	20240216	181200	97611158	1824	1824	1824	1824	0
70	20240216	181100	97611158	1824	1824	1824	1824	0
71	20240216	181000	97611158	1824	1824	1824	1824	0
72	20240216	180900	97611158	1824	1824	1824	1824	0
73	20240216	180800	97611158	1824	1824	1824	1824	0
74	20240216	180700	97611158	1824	1824	1824	1824	0
75	20240216	180600	97611158	1824	1824	1824	1824	0
76	20240216	180500	97611158	1824	1824	1824	1824	0
77	20240216	180400	97611158	1824	1824	1824	1824	0
78	20240216	180300	97611158	1824	1824	1824	1824	0
79	20240216	180200	97611158	1824	1824	1824	1824	0
80	20240216	180100	97611158	1824	1824	1824	1824	0
81	20240216	180000	97611158	1824	1824	1824	1824	0
82	20240216	175900	97611158	1824	1824	1824	1824	0
83	20240216	175800	97611158	1824	1824	1824	1824	0
84	20240216	175700	97611158	1824	1824	1824	1824	0
85	20240216	175600	97611158	1824	1824	1824	1824	0
86	20240216	175500	97611158	1824	1824	1824	1824	0
87	20240216	175400	97611158	1824	1824	1824	1824	0
88	20240216	175300	97611158	1824	1824	1824	1824	0
89	20240216	175200	97611158	1824	1824	1824	1824	0
90	20240216	175100	97611158	1824	1824	1824	1824	0
91	20240216	175000	97611158	1824	1824	1824	1824	0
92	20240216	174900	97611158	1824	1824	1824	1824	486
93	20240216	174800	97611158	1824	1824	1824	1824	0
94	20240216	174700	97611158	1824	1824	1824	1824	0
95	20240216	174600	97611158	1824	1824	1824	1824	0
96	20240216	174500	97611158	1824	1824	1824	1824	0
97	20240216	174400	97611158	1824	1824	1824	1824	0
98	20240216	174300	97611158	1824	1824	1824	1824	0
99	20240216	174200	97611158	1824	1824	1824	1824	0
100	20240216	174100	97611158	1824	1824	1824	1824	0
101	20240216	174000	97611158	1824	1824	1824	1824	0
102	20240216	173900	97611158	1824	1824	1824	1824	0
103	20240216	173800	97611158	1824	1824	1824	1824	0
104	20240216	173700	97611158	1824	1824	1824	1824	0
105	20240216	173600	97611158	1824	1824	1824	1824	0
106	20240216	173500	97611158	1824	1824	1824	1824	0
107	20240216	173400	97611158	1824	1824	1824	1824	0
108	20240216	173300	97611158	1824	1824	1824	1824	0
109	20240216	173200	97611158	1824	1824	1824	1824	0
110	20240216	173100	97611158	1824	1824	1824	1824	0
111	20240216	173000	97611158	1824	1824	1824	1824	0
112	20240216	172900	97611158	1824	1824	1824	1824	0
113	20240216	172800	97611158	1824	1824	1824	1824	0
114	20240216	172700	97611158	1824	1824	1824	1824	0
115	20240216	172600	97611158	1824	1824	1824	1824	0
116	20240216	172500	97611158	1824	1824	1824	1824	0
117	20240216	172400	97611158	1824	1824	1824	1824	0
118	20240216	172300	97611158	1824	1824	1824	1824	0
119	20240216	172200	97611158	1824	1824	1824	1824	0
120	20240216	172100	97611158	1824	1824	1824	1824	0
121	20240216	172000	97611158	1824	1824	1824	1824	0
122	20240216	171900	97611158	1824	1824	1824	1824	486
123	20240216	171800	97611158	1824	1824	1824	1824	0
124	20240216	171700	97611158	1824	1824	1824	1824	0
125	20240216	171600	97611158	1824	1824	1824	1824	0
126	20240216	171500	97611158	1824	1824	1824	1824	0
127	20240216	171400	97611158	1824	1824	1824	1824	0
128	20240216	171300	97611158	1824	1824	1824	1824	0
129	20240216	171200	97611158	1824	1824	1824	1824	0
130	20240216	171100	97611158	1824	1824	1824	1824	0
131	20240216	171000	97611158	1824	1824	1824	1824	0
132	20240216	170900	97611158	1824	1824	1824	1824	0
133	20240216	170800	97611158	1824	1824	1824	1824	0
134	20240216	170700	97611158	1824	1824	1824	1824	0
135	20240216	170600	97611158	1824	1824	1824	1824	0
136	20240216	170500	97611158	1824	1824	1824	1824	0
137	20240216	170400	97611158	1824	1824	1824	1824	0
138	20240216	170300	97611158	1824	1824	1824	1824	0
139	20240216	170200	97611158	1824	1824	1824	1824	0
140	20240216	170100	97611158	1824	1824	1824	1824	0
141	20240216	170000	97611158	1824	1824	1824	1824	0
142	20240216	165900	97611158	1824	1824	1824	1824	0
143	20240216	165800	97611158	1824	1824	1824	1824	0
144	20240216	165700	97611158	1824	1824	1824	1824	0
145	20240216	165600	97611158	1824	1824	1824	1824	0
146	20240216	165500	97611158	1824	1824	1824	1824	0
147	20240216	165400	97611158	1824	1824	1824	1824	0
148	20240216	165300	97611158	1824	1824	1824	1824	0
149	20240216	165200	97611158	1824	1824	1824	1824	0
150	20240216	165100	97611158	1824	1824	1824	1824	0
151	20240216	165000	97611158	1824	1824	1824	1824	0
152	20240216	164900	97611158	1824	1824	1824	1824	486
153	20240216	164800	97611158	1824	1824	1824	1824	0
154	20240216	164700	97611158	1824	1824	1824	1824	0
155	20240216	164600	97611158	1824	1824	1824	1824	0
156	20240216	164500	97611158	1824	1824	1824	1824	0
157	20240216	164400	97611158	1824	1824	1824	1824	0
158	20240216	164300	97611158	1824	1824	1824	1824	0
159	20240216	164200	97611158	1824	1824	1824	1824	0
160	20240216	164100	97611158	1824	1824	1824	1824	0
161	20240216	164000	97611158	1824	1824	1824	1824	0
162	20240216	163900	97611158	1824	1824	1824	1824	0
163	20240216	163800	97611158	1824	1824	1824	1824	0
164	20240216	163700	97611158	1824	1824	1824	1824	0
165	20240216	163600	97611158	1824	1824	1824	1824	0
166	20240216	163500	97611158	1824	1824	1824	1824	0
167	20240216	163400	97611158	1824	1824	1824	1824	0
168	20240216	163300	97611158	1824	1824	1824	1824	0
169	20240216	163200	97611158	1824	1824	1824	1824	0
170	20240216	163100	97611158	1824	1824	1824	1824	0
171	20240216	163000	97611158	1824	1824	1824	1824	0
172	20240216	162900	97611158	1824	1824	1824	1824	0
173	20240216	162800	97611158	1824	1824	1824	1824	0
174	20240216	162700	97611158	1824	1824	1824	1824	0
175	20240216	162600	97611158	1824	1824	1824	1824	0
176	20240216	162500	97611158	1824	1824	1824	1824	0
177	20240216	162400	97611158	1824	1824	1824	1824	0
178	20240216	162300	97611158	1824	1824	1824	1824	0
179	20240216	162200	97611158	1824	1824	1824	1824	0
180	20240216	162100	97611158	1824	1824	1824	1824	0
181	20240216	162000	97611158	1824	1824	1824	1824	0
182	20240216	161900	97611158	1824	1824	1824	1824	486
183	20240216	161800	97611158	1824	1824	1824	1824	0
184	20240216	161700	97611158	1824	1824	1824	1824	0
185	20240216	161600	97611158	1824	1824	1824	1824	0
186	20240216	161500	97611158	1824	1824	1824	1824	0
187	20240216	161400	97611158	1824	1824	1824	1824	0
188	20240216	161300	97611158	1824	1824	1824	1824	0
189	20240216	161200	97611158	1824	1824	1824	1824	0
190	20240216	161100	97611158	1824	1824	1824	1824	0
191	20240216	161000	97611158	1824	1824	1824	1824	0
192	20240216	160900	97611158	1824	1824	1824	1824	0
193	20240216	160800	97611158	1824	1824	1824	1824	0
194	20240216	160700	97611158	1824	1824	1824	1824	0
195	20240216	160600	97611158	1824	1824	1824	1824	0
196	20240216	160500	97611158	1824	1824	1824	1824	0
197	20240216	160400	97611158	1824	1824	1824	1824	0
198	20240216	160300	97611158	1824	1824	1824	1824	0
199	20240216	160200	97611158	1824	1824	1824	1824	0
200	20240216	160100	97611158	1824	1824	1824	1824	0
201	20240216	160000	97611158	1824	1824	1824	1824	0
202	20240216	155900	97611158	1824	1824	1824	1824	0
203	20240216	155800	97611158	1824	1824	1824	1824	0
204	20240216	155700	97611158	1824	1824	1824	1824	0
205	20240216	155600	97611158	1824	1824	1824	1824	0
206	20240216	155500	97611158	1824	1824	1824	1824	0
207	20240216	155400	97611158	1824	1824	1824	1824	0
208	20240216	155300	97611158	1824	1824	1824	1824	0
209	20240216	155200	97611158	1824	1824	1824	1824	0
210	20240216	155100	97611158	1824	1824	1824	1824	0
211	20240216	155000	97611158	1824	1824	1824	1824	0
212	20240216	154900	97611158	1824	1824	1824	1824	486
213	20240216	154800	97611158	1824	1824	1824	1824	0
214	20240216	154700	97611158	1824	1824	1824	1824	0
215	20240216	154600	97611158	1824	1824	1824	1824	0
216	20240216	154500	97611158	1824	1824	1824	1824	0
217	20240216	154400	97611158	1824	1824	1824	1824	0
218	20240216	154300	97611158	1824	1824	1824	1824	0
219	20240216	154200	97611158	1824	1824	1824	1824	0
220	20240216	154100	97611158	1824	1824	1824	1824	0
221	20240216	154000	97611158	1824	1824	1824	1824	0
222	20240216	153900	97611158	1824	1824	1824	1824	0
223	20240216	153800	97611158	1824	1824	1824	1824	0
224	20240216	153700	97611158	1824	1824	1824	1824	0
225	20240216	153600	97611158	1824	1824	1824	1824	0
226	20240216	153500	97611158	1824	1824	1824	1824	0
227	20240216	153400	97611158	1824	1824	1824	1824	0
228	20240216	153300	97611158	1824	1824	1824	1824	0
229	20240216	153200	97611158	1824	1824	1824	1824	0
230	20240216	153100	97611158	1824	1824	1824	1824	0
231	20240216	153000	97611158	1824	1824	1824	1824	486
232	20240216	152900	96724694	1837	1837	1837	1837	0
233	20240216	152800	96724694	1837	1837	1837	1837	0
234	20240216	152700	96724694	1837	1837	1837	1837	0
235	20240216	152600	96724694	1837	1837	1837	1837	0
236	20240216	152500	96724694	1837	1837	1837	1837	0
237	20240216	152400	96724694	1837	1837	1837	1837	0
238	20240216	152300	96724694	1837	1837	1837	1837	0
239	20240216	152200	96724694	1837	1837	1837	1837	0
240	20240216	152100	96724694	1837	1837	1837	1837	0
241	20240216	152000	96724694	1837	1837	1837	1837	0
242	20240216	151900	96724694	1837	1837	1837	1837	3
243	20240216	151800	96719183	1836	1836	1836	1836	0
244	20240216	151700	96719183	1836	1836	1836	1836	0
245	20240216	151600	96719183	1836	1836	1836	1836	0
246	20240216	151500	96719183	1836	1836	1836	1836	0
247	20240216	151400	96719183	1836	1836	1836	1836	100
248	20240216	151300	96535583	1837	1837	1837	1837	0
249	20240216	151200	96535583	1837	1837	1837	1837	163
250	20240216	151100	96236152	1836	1835	1836	1835	138
251	20240216	151000	95982912	1834	1834	1834	1834	0
252	20240216	150900	95982912	1834	1832	1834	1832	25
253	20240216	150800	95937082	1831	1831	1831	1831	100
254	20240216	150700	95753982	1830	1829	1830	1829	500
255	20240216	150600	94839182	1832	1832	1832	1832	0
256	20240216	150500	94839182	1832	1832	1832	1832	0
257	20240216	150400	94839182	1832	1832	1832	1832	0
258	20240216	150300	94839182	1832	1832	1832	1832	0
259	20240216	150200	94839182	1832	1832	1832	1825	1244
260	20240216	150100	92562242	1832	1832	1832	1832	0
261	20240216	150000	92562242	1832	1832	1832	1832	0
262	20240216	145900	92562242	1832	1832	1832	1832	0
263	20240216	145800	92562242	1832	1832	1832	1832	0
264	20240216	145700	92562242	1832	1832	1832	1832	868
265	20240216	145600	90972066	1832	1832	1832	1832	0
266	20240216	145500	90972066	1832	1832	1832	1832	514
267	20240216	145400	90030418	1833	1833	1833	1833	500
268	20240216	145300	89113918	1835	1835	1835	1835	0
269	20240216	145200	89113918	1835	1835	1835	1835	0
270	20240216	145100	89113918	1835	1832	1835	1832	1447
271	20240216	145000	86461082	1836	1836	1836	1836	0
272	20240216	144900	86461082	1836	1836	1836	1836	0
273	20240216	144800	86461082	1836	1836	1836	1836	0
274	20240216	144700	86461082	1836	1836	1836	1836	0
275	20240216	144600	86461082	1836	1836	1836	1836	0
276	20240216	144500	86461082	1836	1836	1836	1836	0
277	20240216	144400	86461082	1836	1836	1836	1836	96
278	20240216	144300	86284826	1836	1836	1836	1836	5
279	20240216	144200	86275646	1833	1833	1833	1833	0
280	20240216	144100	86275646	1833	1833	1833	1833	0
281	20240216	144000	86275646	1833	1833	1833	1833	113
282	20240216	143900	86068517	1833	1833	1833	1833	0
283	20240216	143800	86068517	1833	1833	1833	1833	814
284	20240216	143700	84576455	1833	1833	1833	1833	0
285	20240216	143600	84576455	1833	1833	1833	1833	0
286	20240216	143500	84576455	1833	1833	1833	1833	0
287	20240216	143400	84576455	1833	1833	1833	1833	0
288	20240216	143300	84576455	1833	1833	1833	1833	106
289	20240216	143200	84382157	1835	1835	1835	1835	0
290	20240216	143100	84382157	1835	1835	1835	1835	0
291	20240216	143000	84382157	1835	1835	1835	1835	331
292	20240216	142900	83774772	1835	1835	1835	1835	0
293	20240216	142800	83774772	1835	1835	1835	1835	0
294	20240216	142700	83774772	1835	1835	1835	1835	0
295	20240216	142600	83774772	1835	1835	1835	1835	2
296	20240216	142500	83771102	1835	1835	1835	1835	0
297	20240216	142400	83771102	1835	1835	1835	1835	0
298	20240216	142300	83771102	1835	1835	1835	1835	0
299	20240216	142200	83771102	1835	1835	1835	1835	0
300	20240216	142100	83771102	1835	1835	1835	1835	0
301	20240216	142000	83771102	1835	1835	1835	1835	0
302	20240216	141900	83771102	1835	1835	1835	1835	0
303	20240216	141800	83771102	1835	1835	1835	1835	1
304	20240216	141700	83769267	1833	1833	1833	1833	0
305	20240216	141600	83769267	1833	1833	1833	1833	0
306	20240216	141500	83769267	1833	1833	1833	1833	0
307	20240216	141400	83769267	1833	1833	1833	1833	0
308	20240216	141300	83769267	1833	1833	1833	1833	0
309	20240216	141200	83769267	1833	1833	1833	1833	0
310	20240216	141100	83769267	1833	1833	1833	1833	0
311	20240216	141000	83769267	1833	1834	1834	1833	15
312	20240216	140900	83741758	1834	1834	1834	1834	0
313	20240216	140800	83741758	1834	1834	1834	1834	0
314	20240216	140700	83741758	1834	1834	1834	1834	0
315	20240216	140600	83741758	1834	1834	1834	1834	0
316	20240216	140500	83741758	1834	1834	1834	1834	0
317	20240216	140400	83741758	1834	1834	1834	1834	200
318	20240216	140300	83374958	1835	1835	1835	1835	0
319	20240216	140200	83374958	1835	1835	1835	1835	0
320	20240216	140100	83374958	1835	1835	1835	1835	5
321	20240216	140000	83365783	1835	1835	1835	1835	0
322	20240216	135900	83365783	1835	1835	1835	1835	0
323	20240216	135800	83365783	1835	1835	1835	1835	51
324	20240216	135700	83272198	1835	1835	1835	1835	27
325	20240216	135600	83222653	1835	1835	1835	1835	5583
326	20240216	135500	72977848	1837	1837	1837	1837	0
327	20240216	135400	72977848	1837	1837	1837	1837	0
328	20240216	135300	72977848	1837	1837	1837	1837	0
329	20240216	135200	72977848	1837	1837	1837	1837	0
330	20240216	135100	72977848	1837	1837	1837	1837	0
331	20240216	135000	72977848	1837	1837	1837	1837	0
332	20240216	134900	72977848	1837	1837	1837	1837	10
333	20240216	134800	72959478	1837	1837	1837	1837	0
334	20240216	134700	72959478	1837	1837	1837	1837	0
335	20240216	134600	72959478	1837	1837	1837	1837	15
336	20240216	134500	72931923	1835	1835	1835	1835	0
337	20240216	134400	72931923	1835	1835	1835	1835	278
338	20240216	134300	72421793	1835	1835	1835	1835	0
339	20240216	134200	72421793	1835	1835	1835	1835	0
340	20240216	134100	72421793	1835	1836	1836	1835	343
341	20240216	134000	71792367	1837	1837	1837	1837	0
342	20240216	133900	71792367	1837	1837	1837	1837	5
343	20240216	133800	71783182	1837	1837	1837	1837	11
344	20240216	133700	71762975	1838	1838	1838	1838	0
345	20240216	133600	71762975	1838	1838	1838	1838	0
346	20240216	133500	71762975	1838	1838	1838	1838	0
347	20240216	133400	71762975	1838	1838	1838	1838	0
348	20240216	133300	71762975	1838	1838	1838	1838	77
349	20240216	133200	71621449	1838	1838	1838	1838	0
350	20240216	133100	71621449	1838	1838	1838	1838	50
351	20240216	133000	71529549	1839	1839	1839	1839	0
352	20240216	132900	71529549	1839	1839	1839	1839	0
353	20240216	132800	71529549	1839	1839	1839	1839	0
354	20240216	132700	71529549	1839	1839	1839	1839	0
355	20240216	132600	71529549	1839	1839	1839	1839	20
356	20240216	132500	71492769	1839	1839	1839	1839	0
357	20240216	132400	71492769	1839	1839	1839	1839	0
358	20240216	132300	71492769	1839	1839	1839	1839	0
359	20240216	132200	71492769	1839	1839	1839	1839	0
360	20240216	132100	71492769	1839	1839	1839	1839	409
361	20240216	132000	70740618	1839	1839	1839	1839	0
362	20240216	131900	70740618	1839	1839	1839	1839	1
363	20240216	131800	70738779	1839	1839	1839	1839	0
364	20240216	131700	70738779	1839	1839	1839	1839	0
365	20240216	131600	70738779	1839	1839	1839	1839	0
366	20240216	131500	70738779	1839	1839	1839	1839	0
367	20240216	131400	70738779	1839	1839	1839	1839	1
368	20240216	131300	70736940	1839	1839	1840	1839	284
369	20240216	131200	70214387	1839	1836	1839	1836	9
370	20240216	131100	70197854	1838	1840	1840	1836	625
371	20240216	131000	69049156	1840	1841	1841	1840	54
372	20240216	130900	68949793	1842	1842	1842	1842	281
373	20240216	130800	68432191	1842	1842	1842	1842	5
374	20240216	130700	68422981	1842	1842	1842	1842	0
375	20240216	130600	68422981	1842	1842	1842	1842	0
376	20240216	130500	68422981	1842	1842	1842	1842	0
377	20240216	130400	68422981	1842	1842	1842	1842	0
378	20240216	130300	68422981	1842	1842	1842	1842	0
379	20240216	130200	68422981	1842	1842	1842	1842	5
380	20240216	130100	68413771	1842	1842	1842	1842	100
381	20240216	130000	68229571	1842	1843	1843	1842	51
382	20240216	125900	68135628	1842	1842	1842	1842	5
383	20240216	125800	68126418	1842	1842	1842	1842	0
384	20240216	125700	68126418	1842	1842	1842	1842	4
385	20240216	125600	68119050	1842	1842	1842	1842	34
386	20240216	125500	68056422	1842	1842	1842	1842	0
387	20240216	125400	68056422	1842	1842	1842	1842	0
388	20240216	125300	68056422	1842	1842	1842	1842	5
389	20240216	125200	68047212	1842	1842	1842	1842	0
390	20240216	125100	68047212	1842	1842	1842	1842	0
391	20240216	125000	68047212	1842	1842	1842	1842	5
392	20240216	124900	68038002	1842	1842	1842	1842	0
393	20240216	124800	68038002	1842	1842	1842	1842	0
394	20240216	124700	68038002	1842	1842	1842	1842	109
395	20240216	124600	67837224	1842	1842	1842	1842	0
396	20240216	124500	67837224	1842	1842	1842	1842	250
397	20240216	124400	67376724	1842	1842	1842	1842	0
398	20240216	124300	67376724	1842	1842	1842	1842	0
399	20240216	124200	67376724	1842	1842	1842	1842	0
400	20240216	124100	67376724	1842	1842	1842	1842	0
401	20240216	124000	67376724	1842	1842	1842	1842	0
402	20240216	123900	67376724	1842	1842	1842	1842	0
403	20240216	123800	67376724	1842	1842	1842	1842	0
404	20240216	123700	67376724	1842	1842	1842	1842	0
405	20240216	123600	67376724	1842	1842	1842	1842	0
406	20240216	123500	67376724	1842	1842	1842	1842	0
407	20240216	123400	67376724	1842	1842	1842	1842	0
408	20240216	123300	67376724	1842	1842	1842	1842	0
409	20240216	123200	67376724	1842	1842	1842	1842	0
410	20240216	123100	67376724	1842	1842	1842	1842	295
411	20240216	123000	66833334	1846	1846	1846	1846	0
412	20240216	122900	66833334	1846	1846	1846	1846	0
413	20240216	122800	66833334	1846	1846	1846	1846	7
414	20240216	122700	66820412	1845	1845	1845	1845	0
415	20240216	122600	66820412	1845	1845	1845	1845	0
416	20240216	122500	66820412	1845	1845	1845	1845	0
417	20240216	122400	66820412	1845	1845	1845	1845	12
418	20240216	122300	66798272	1845	1845	1845	1845	203
419	20240216	122200	66423737	1845	1845	1845	1845	19
420	20240216	122100	66388682	1845	1845	1845	1845	7
421	20240216	122000	66375767	1846	1846	1846	1846	0
422	20240216	121900	66375767	1846	1846	1846	1846	0
423	20240216	121800	66375767	1846	1846	1846	1846	0
424	20240216	121700	66375767	1846	1846	1846	1846	0
425	20240216	121600	66375767	1846	1846	1846	1846	77
426	20240216	121500	66233625	1846	1844	1846	1844	42
427	20240216	121400	66156133	1842	1842	1842	1842	0
428	20240216	121300	66156133	1842	1842	1842	1842	4
429	20240216	121200	66148765	1845	1845	1845	1845	0
430	20240216	121100	66148765	1845	1845	1845	1845	113
431	20240216	121000	65940280	1845	1845	1845	1845	5
432	20240216	120900	65931055	1845	1845	1845	1845	1
433	20240216	120800	65929210	1845	1845	1845	1845	150
434	20240216	120700	65652460	1846	1846	1846	1846	0
435	20240216	120600	65652460	1846	1846	1846	1846	53
436	20240216	120500	65554622	1846	1846	1846	1846	105
437	20240216	120400	65360792	1845	1841	1845	1841	1028
438	20240216	120300	63464497	1840	1840	1840	1840	0
439	20240216	120200	63464497	1840	1840	1840	1840	69
440	20240216	120100	63337537	1840	1840	1840	1840	0
441	20240216	120000	63337537	1840	1840	1840	1840	0
442	20240216	115900	63337537	1840	1840	1840	1840	0
443	20240216	115800	63337537	1840	1839	1840	1839	22
444	20240216	115700	63297067	1838	1838	1838	1838	10
445	20240216	115600	63278687	1837	1837	1837	1837	10
446	20240216	115500	63260317	1836	1835	1836	1835	1206
447	20240216	115400	61046102	1834	1834	1834	1834	0
448	20240216	115300	61046102	1834	1834	1834	1834	0
449	20240216	115200	61046102	1834	1834	1834	1834	0
450	20240216	115100	61046102	1834	1834	1834	1834	0
451	20240216	115000	61046102	1834	1834	1834	1834	0
452	20240216	114900	61046102	1834	1834	1834	1834	0
453	20240216	114800	61046102	1834	1834	1834	1834	0
454	20240216	114700	61046102	1834	1834	1834	1834	0
455	20240216	114600	61046102	1834	1834	1834	1834	0
456	20240216	114500	61046102	1834	1834	1834	1834	0
457	20240216	114400	61046102	1834	1834	1834	1834	0
458	20240216	114300	61046102	1834	1834	1834	1834	0
459	20240216	114200	61046102	1834	1834	1834	1834	0
460	20240216	114100	61046102	1834	1834	1834	1834	0
461	20240216	114000	61046102	1834	1834	1834	1834	0
462	20240216	113900	61046102	1834	1833	1834	1833	58
463	20240216	113800	60939787	1832	1830	1832	1830	798
464	20240216	113700	59478029	1828	1828	1828	1828	0
465	20240216	113600	59478029	1828	1828	1828	1828	0
466	20240216	113500	59478029	1828	1828	1828	1828	0
467	20240216	113400	59478029	1828	1828	1828	1828	0
468	20240216	113300	59478029	1828	1828	1828	1828	0
469	20240216	113200	59478029	1828	1829	1829	1828	106
470	20240216	113100	59284245	1832	1832	1832	1832	0
471	20240216	113000	59284245	1832	1832	1832	1832	0
472	20240216	112900	59284245	1832	1832	1832	1832	0
473	20240216	112800	59284245	1832	1832	1832	1832	0
474	20240216	112700	59284245	1832	1832	1832	1832	0
475	20240216	112600	59284245	1832	1832	1832	1832	0
476	20240216	112500	59284245	1832	1832	1832	1832	0
477	20240216	112400	59284245	1832	1832	1832	1832	0
478	20240216	112300	59284245	1832	1832	1832	1832	0
479	20240216	112200	59284245	1832	1832	1832	1832	0
480	20240216	112100	59284245	1832	1832	1832	1832	0
481	20240216	112000	59284245	1832	1832	1832	1832	27
482	20240216	111900	59234781	1829	1829	1829	1829	0
483	20240216	111800	59234781	1829	1829	1829	1829	0
484	20240216	111700	59234781	1829	1829	1829	1829	0
485	20240216	111600	59234781	1829	1829	1829	1829	0
486	20240216	111500	59234781	1829	1829	1829	1829	0
487	20240216	111400	59234781	1829	1829	1829	1829	0
488	20240216	111300	59234781	1829	1829	1829	1829	0
489	20240216	111200	59234781	1829	1829	1829	1829	0
490	20240216	111100	59234781	1829	1829	1829	1829	0
491	20240216	111000	59234781	1829	1829	1829	1829	0
492	20240216	110900	59234781	1829	1829	1829	1829	0
493	20240216	110800	59234781	1829	1829	1829	1829	0
494	20240216	110700	59234781	1829	1830	1830	1829	40
495	20240216	110600	59161620	1831	1831	1831	1831	1487
496	20240216	110500	56438923	1832	1832	1832	1832	0
497	20240216	110400	56438923	1832	1832	1832	1832	0
498	20240216	110300	56438923	1832	1832	1832	1832	0
499	20240216	110200	56438923	1832	1832	1832	1832	0
500	20240216	110100	56438923	1832	1832	1832	1832	105
501	20240216	110000	56246563	1832	1832	1832	1832	0
502	20240216	105900	56246563	1832	1832	1832	1832	0
503	20240216	105800	56246563	1832	1832	1832	1832	0
504	20240216	105700	56246563	1832	1832	1832	1832	0
505	20240216	105600	56246563	1832	1832	1832	1832	3
506	20240216	105500	56241067	1833	1833	1833	1833	0
507	20240216	105400	56241067	1833	1833	1833	1833	0
508	20240216	105300	56241067	1833	1833	1833	1833	0
509	20240216	105200	56241067	1833	1833	1833	1833	0
510	20240216	105100	56241067	1833	1833	1833	1833	0
511	20240216	105000	56241067	1833	1833	1833	1833	0
512	20240216	104900	56241067	1833	1833	1833	1833	0
513	20240216	104800	56241067	1833	1833	1833	1833	0
514	20240216	104700	56241067	1833	1833	1833	1833	0
515	20240216	104600	56241067	1833	1833	1833	1833	0
516	20240216	104500	56241067	1833	1833	1833	1833	2
517	20240216	104400	56237401	1836	1836	1836	1836	0
518	20240216	104300	56237401	1836	1834	1836	1834	411
519	20240216	104200	55483237	1832	1832	1832	1832	0
520	20240216	104100	55483237	1832	1832	1832	1832	10
521	20240216	104000	55464917	1832	1832	1832	1832	0
522	20240216	103900	55464917	1832	1831	1832	1831	889
523	20240216	103800	53837153	1831	1831	1831	1831	0
524	20240216	103700	53837153	1831	1831	1831	1831	35
525	20240216	103600	53773068	1831	1831	1831	1831	1
526	20240216	103500	53771237	1831	1831	1831	1831	0
527	20240216	103400	53771237	1831	1831	1831	1831	156
528	20240216	103300	53485601	1834	1834	1834	1834	0
529	20240216	103200	53485601	1834	1834	1834	1834	0
530	20240216	103100	53485601	1834	1834	1834	1834	3
531	20240216	103000	53480099	1832	1832	1832	1832	0
532	20240216	102900	53480099	1832	1835	1835	1832	8
533	20240216	102800	53465436	1836	1836	1836	1836	0
534	20240216	102700	53465436	1836	1836	1836	1836	0
535	20240216	102600	53465436	1836	1836	1836	1836	0
536	20240216	102500	53465436	1836	1836	1836	1836	0
537	20240216	102400	53465436	1836	1836	1836	1836	0
538	20240216	102300	53465436	1836	1836	1836	1836	1
539	20240216	102200	53463600	1836	1836	1836	1836	72
540	20240216	102100	53331408	1836	1836	1836	1836	0
541	20240216	102000	53331408	1836	1836	1836	1836	0
542	20240216	101900	53331408	1836	1836	1836	1836	0
543	20240216	101800	53331408	1836	1836	1836	1836	0
544	20240216	101700	53331408	1836	1836	1836	1836	0
545	20240216	101600	53331408	1836	1836	1836	1836	0
546	20240216	101500	53331408	1836	1836	1836	1836	0
547	20240216	101400	53331408	1836	1836	1836	1836	0
548	20240216	101300	53331408	1836	1836	1836	1836	0
549	20240216	101200	53331408	1836	1836	1836	1836	0
550	20240216	101100	53331408	1836	1838	1838	1836	3132
551	20240216	101000	47578295	1840	1840	1840	1840	0
552	20240216	100900	47578295	1840	1840	1840	1840	100
553	20240216	100800	47394295	1840	1840	1840	1840	0
554	20240216	100700	47394295	1840	1839	1840	1838	270
555	20240216	100600	46897976	1838	1838	1839	1838	4
556	20240216	100500	46890622	1838	1836	1838	1836	94
557	20240216	100400	46717888	1836	1833	1836	1833	122
558	20240216	100300	46494079	1832	1829	1832	1829	3938
559	20240216	100200	39287833	1828	1828	1828	1828	0
560	20240216	100100	39287833	1828	1828	1828	1828	0
561	20240216	100000	39287833	1828	1828	1828	1828	0
562	20240216	095900	39287833	1828	1828	1828	1828	10
563	20240216	095800	39269553	1828	1828	1828	1828	0
564	20240216	095700	39269553	1828	1828	1828	1828	0
565	20240216	095600	39269553	1828	1828	1828	1828	279
566	20240216	095500	38759541	1828	1829	1829	1828	128
567	20240216	095400	38525441	1830	1830	1830	1830	0
568	20240216	095300	38525441	1830	1830	1830	1830	1
569	20240216	095200	38523611	1833	1833	1833	1833	0
570	20240216	095100	38523611	1833	1833	1833	1833	2
571	20240216	095000	38519945	1829	1829	1829	1829	10
572	20240216	094900	38501655	1833	1833	1833	1833	2
573	20240216	094800	38497989	1829	1830	1833	1829	526
574	20240216	094700	37533938	1833	1830	1833	1830	50
575	20240216	094600	37442291	1833	1830	1833	1830	50
576	20240216	094500	37350644	1833	1829	1833	1829	168
577	20240216	094400	37042707	1833	1829	1833	1829	59
578	20240216	094300	36934624	1826	1826	1826	1826	0
579	20240216	094200	36934624	1826	1826	1826	1826	0
580	20240216	094100	36934624	1826	1826	1826	1826	32
581	20240216	094000	36876192	1826	1826	1826	1826	2
582	20240216	093900	36872540	1832	1826	1832	1826	2
583	20240216	093800	36868882	1832	1826	1832	1825	307
584	20240216	093700	36308299	1826	1825	1826	1825	4
585	20240216	093600	36300997	1826	1825	1826	1825	24
586	20240216	093500	36257182	1826	1822	1826	1822	36
587	20240216	093400	36191548	1823	1821	1823	1821	219
588	20240216	093300	35792427	1821	1820	1821	1820	263
589	20240216	093200	35313567	1820	1820	1820	1820	61
590	20240216	093100	35202547	1820	1820	1820	1820	1670
591	20240216	093000	32163147	1820	1820	1820	1820	20
592	20240216	092900	32126747	1820	1822	1822	1820	3003
593	20240216	092800	26661284	1823	1823	1823	1823	1
594	20240216	092700	26659461	1824	1820	1824	1820	115
595	20240216	092600	26450157	1820	1820	1820	1820	0
596	20240216	092500	26450157	1820	1820	1820	1820	5
597	20240216	092400	26441057	1820	1820	1820	1820	0
598	20240216	092300	26441057	1820	1824	1824	1820	2500
599	20240216	092200	21890547	1827	1827	1827	1827	0
600	20240216	092100	21890547	1827	1826	1827	1825	1120
601	20240216	092000	19846014	1830	1830	1830	1830	34
602	20240216	091900	19783794	1830	1832	1832	1830	88
603	20240216	091800	19622750	1831	1824	1831	1824	157
604	20240216	091700	19336098	1822	1822	1822	1822	1
605	20240216	091600	19334276	1823	1823	1823	1823	0
606	20240216	091500	19334276	1823	1823	1823	1823	154
607	20240216	091400	19053534	1823	1823	1823	1823	0
608	20240216	091300	19053534	1823	1823	1823	1823	0
609	20240216	091200	19053534	1823	1823	1823	1823	0
610	20240216	091100	19053534	1823	1823	1823	1823	0
611	20240216	091000	19053534	1823	1823	1823	1823	0
612	20240216	090900	19053534	1823	1823	1823	1823	0
613	20240216	090800	19053534	1823	1823	1823	1823	1
614	20240216	090700	19051711	1824	1824	1824	1824	0
615	20240216	090600	19051711	1824	1824	1824	1824	2
616	20240216	090500	19048063	1825	1832	1832	1825	357
617	20240216	090400	18396517	1832	1832	1832	1832	22
618	20240216	090300	18356213	1826	1826	1826	1826	0
619	20240216	090200	18356213	1826	1826	1826	1826	83
620	20240216	090100	18204655	1832	1832	1832	1832	845
621	20240216	090000	16656615	1832	1817	1832	1816	6223