KissMeData/419700/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	212600	31137277	1925	1925	1925	1925	200
3	20240216	212500	31137277	1925	1925	1925	1925	0
4	20240216	212400	31137277	1925	1925	1925	1925	0
5	20240216	212300	31137277	1925	1925	1925	1925	0
6	20240216	212200	31137277	1925	1925	1925	1925	0
7	20240216	212100	31137277	1925	1925	1925	1925	0
8	20240216	212000	31137277	1925	1925	1925	1925	0
9	20240216	211900	31137277	1925	1925	1925	1925	0
10	20240216	211800	31137277	1925	1925	1925	1925	0
11	20240216	211700	31137277	1925	1925	1925	1925	0
12	20240216	211600	31137277	1925	1925	1925	1925	0
13	20240216	211500	31137277	1925	1925	1925	1925	0
14	20240216	211400	31137277	1925	1925	1925	1925	0
15	20240216	211300	31137277	1925	1925	1925	1925	0
16	20240216	211200	31137277	1925	1925	1925	1925	0
17	20240216	211100	31137277	1925	1925	1925	1925	0
18	20240216	211000	31137277	1925	1925	1925	1925	0
19	20240216	210900	31137277	1925	1925	1925	1925	0
20	20240216	210800	31137277	1925	1925	1925	1925	0
21	20240216	210700	31137277	1925	1925	1925	1925	0
22	20240216	210600	31137277	1925	1925	1925	1925	0
23	20240216	210500	31137277	1925	1925	1925	1925	0
24	20240216	210400	31137277	1925	1925	1925	1925	0
25	20240216	210300	31137277	1925	1925	1925	1925	0
26	20240216	210200	31137277	1925	1925	1925	1925	0
27	20240216	210100	31137277	1925	1925	1925	1925	0
28	20240216	210000	31137277	1925	1925	1925	1925	0
29	20240216	205900	31137277	1925	1925	1925	1925	0
30	20240216	205800	31137277	1925	1925	1925	1925	0
31	20240216	205700	31137277	1925	1925	1925	1925	0
32	20240216	205600	31137277	1925	1925	1925	1925	200
33	20240216	205500	31137277	1925	1925	1925	1925	0
34	20240216	205400	31137277	1925	1925	1925	1925	0
35	20240216	205300	31137277	1925	1925	1925	1925	0
36	20240216	205200	31137277	1925	1925	1925	1925	0
37	20240216	205100	31137277	1925	1925	1925	1925	0
38	20240216	205000	31137277	1925	1925	1925	1925	0
39	20240216	204900	31137277	1925	1925	1925	1925	0
40	20240216	204800	31137277	1925	1925	1925	1925	0
41	20240216	204700	31137277	1925	1925	1925	1925	0
42	20240216	204600	31137277	1925	1925	1925	1925	0
43	20240216	204500	31137277	1925	1925	1925	1925	0
44	20240216	204400	31137277	1925	1925	1925	1925	0
45	20240216	204300	31137277	1925	1925	1925	1925	0
46	20240216	204200	31137277	1925	1925	1925	1925	0
47	20240216	204100	31137277	1925	1925	1925	1925	0
48	20240216	204000	31137277	1925	1925	1925	1925	0
49	20240216	203900	31137277	1925	1925	1925	1925	0
50	20240216	203800	31137277	1925	1925	1925	1925	0
51	20240216	203700	31137277	1925	1925	1925	1925	0
52	20240216	203600	31137277	1925	1925	1925	1925	0
53	20240216	203500	31137277	1925	1925	1925	1925	0
54	20240216	203400	31137277	1925	1925	1925	1925	0
55	20240216	203300	31137277	1925	1925	1925	1925	0
56	20240216	203200	31137277	1925	1925	1925	1925	0
57	20240216	203100	31137277	1925	1925	1925	1925	0
58	20240216	203000	31137277	1925	1925	1925	1925	0
59	20240216	202900	31137277	1925	1925	1925	1925	0
60	20240216	202800	31137277	1925	1925	1925	1925	0
61	20240216	202700	31137277	1925	1925	1925	1925	0
62	20240216	202600	31137277	1925	1925	1925	1925	200
63	20240216	202500	31137277	1925	1925	1925	1925	0
64	20240216	202400	31137277	1925	1925	1925	1925	0
65	20240216	202300	31137277	1925	1925	1925	1925	0
66	20240216	202200	31137277	1925	1925	1925	1925	0
67	20240216	202100	31137277	1925	1925	1925	1925	0
68	20240216	202000	31137277	1925	1925	1925	1925	0
69	20240216	201900	31137277	1925	1925	1925	1925	0
70	20240216	201800	31137277	1925	1925	1925	1925	0
71	20240216	201700	31137277	1925	1925	1925	1925	0
72	20240216	201600	31137277	1925	1925	1925	1925	0
73	20240216	201500	31137277	1925	1925	1925	1925	0
74	20240216	201400	31137277	1925	1925	1925	1925	0
75	20240216	201300	31137277	1925	1925	1925	1925	0
76	20240216	201200	31137277	1925	1925	1925	1925	0
77	20240216	201100	31137277	1925	1925	1925	1925	0
78	20240216	201000	31137277	1925	1925	1925	1925	0
79	20240216	200900	31137277	1925	1925	1925	1925	0
80	20240216	200800	31137277	1925	1925	1925	1925	0
81	20240216	200700	31137277	1925	1925	1925	1925	0
82	20240216	200600	31137277	1925	1925	1925	1925	0
83	20240216	200500	31137277	1925	1925	1925	1925	0
84	20240216	200400	31137277	1925	1925	1925	1925	0
85	20240216	200300	31137277	1925	1925	1925	1925	0
86	20240216	200200	31137277	1925	1925	1925	1925	0
87	20240216	200100	31137277	1925	1925	1925	1925	0
88	20240216	200000	31137277	1925	1925	1925	1925	0
89	20240216	195900	31137277	1925	1925	1925	1925	0
90	20240216	195800	31137277	1925	1925	1925	1925	0
91	20240216	195700	31137277	1925	1925	1925	1925	0
92	20240216	195600	31137277	1925	1925	1925	1925	200
93	20240216	195500	31137277	1925	1925	1925	1925	0
94	20240216	195400	31137277	1925	1925	1925	1925	0
95	20240216	195300	31137277	1925	1925	1925	1925	0
96	20240216	195200	31137277	1925	1925	1925	1925	0
97	20240216	195100	31137277	1925	1925	1925	1925	0
98	20240216	195000	31137277	1925	1925	1925	1925	0
99	20240216	194900	31137277	1925	1925	1925	1925	0
100	20240216	194800	31137277	1925	1925	1925	1925	0
101	20240216	194700	31137277	1925	1925	1925	1925	0
102	20240216	194600	31137277	1925	1925	1925	1925	0
103	20240216	194500	31137277	1925	1925	1925	1925	0
104	20240216	194400	31137277	1925	1925	1925	1925	0
105	20240216	194300	31137277	1925	1925	1925	1925	0
106	20240216	194200	31137277	1925	1925	1925	1925	0
107	20240216	194100	31137277	1925	1925	1925	1925	0
108	20240216	194000	31137277	1925	1925	1925	1925	0
109	20240216	193900	31137277	1925	1925	1925	1925	0
110	20240216	193800	31137277	1925	1925	1925	1925	0
111	20240216	193700	31137277	1925	1925	1925	1925	0
112	20240216	193600	31137277	1925	1925	1925	1925	0
113	20240216	193500	31137277	1925	1925	1925	1925	0
114	20240216	193400	31137277	1925	1925	1925	1925	0
115	20240216	193300	31137277	1925	1925	1925	1925	0
116	20240216	193200	31137277	1925	1925	1925	1925	0
117	20240216	193100	31137277	1925	1925	1925	1925	0
118	20240216	193000	31137277	1925	1925	1925	1925	0
119	20240216	192900	31137277	1925	1925	1925	1925	0
120	20240216	192800	31137277	1925	1925	1925	1925	0
121	20240216	192700	31137277	1925	1925	1925	1925	0
122	20240216	192600	31137277	1925	1925	1925	1925	200
123	20240216	192500	31137277	1925	1925	1925	1925	0
124	20240216	192400	31137277	1925	1925	1925	1925	0
125	20240216	192300	31137277	1925	1925	1925	1925	0
126	20240216	192200	31137277	1925	1925	1925	1925	0
127	20240216	192100	31137277	1925	1925	1925	1925	0
128	20240216	192000	31137277	1925	1925	1925	1925	0
129	20240216	191900	31137277	1925	1925	1925	1925	0
130	20240216	191800	31137277	1925	1925	1925	1925	0
131	20240216	191700	31137277	1925	1925	1925	1925	0
132	20240216	191600	31137277	1925	1925	1925	1925	0
133	20240216	191500	31137277	1925	1925	1925	1925	0
134	20240216	191400	31137277	1925	1925	1925	1925	0
135	20240216	191300	31137277	1925	1925	1925	1925	0
136	20240216	191200	31137277	1925	1925	1925	1925	0
137	20240216	191100	31137277	1925	1925	1925	1925	0
138	20240216	191000	31137277	1925	1925	1925	1925	0
139	20240216	190900	31137277	1925	1925	1925	1925	0
140	20240216	190800	31137277	1925	1925	1925	1925	0
141	20240216	190700	31137277	1925	1925	1925	1925	0
142	20240216	190600	31137277	1925	1925	1925	1925	0
143	20240216	190500	31137277	1925	1925	1925	1925	0
144	20240216	190400	31137277	1925	1925	1925	1925	0
145	20240216	190300	31137277	1925	1925	1925	1925	0
146	20240216	190200	31137277	1925	1925	1925	1925	0
147	20240216	190100	31137277	1925	1925	1925	1925	0
148	20240216	190000	31137277	1925	1925	1925	1925	0
149	20240216	185900	31137277	1925	1925	1925	1925	0
150	20240216	185800	31137277	1925	1925	1925	1925	0
151	20240216	185700	31137277	1925	1925	1925	1925	0
152	20240216	185600	31137277	1925	1925	1925	1925	200
153	20240216	185500	31137277	1925	1925	1925	1925	0
154	20240216	185400	31137277	1925	1925	1925	1925	0
155	20240216	185300	31137277	1925	1925	1925	1925	0
156	20240216	185200	31137277	1925	1925	1925	1925	0
157	20240216	185100	31137277	1925	1925	1925	1925	0
158	20240216	185000	31137277	1925	1925	1925	1925	0
159	20240216	184900	31137277	1925	1925	1925	1925	0
160	20240216	184800	31137277	1925	1925	1925	1925	0
161	20240216	184700	31137277	1925	1925	1925	1925	0
162	20240216	184600	31137277	1925	1925	1925	1925	0
163	20240216	184500	31137277	1925	1925	1925	1925	0
164	20240216	184400	31137277	1925	1925	1925	1925	0
165	20240216	184300	31137277	1925	1925	1925	1925	0
166	20240216	184200	31137277	1925	1925	1925	1925	0
167	20240216	184100	31137277	1925	1925	1925	1925	0
168	20240216	184000	31137277	1925	1925	1925	1925	0
169	20240216	183900	31137277	1925	1925	1925	1925	0
170	20240216	183800	31137277	1925	1925	1925	1925	0
171	20240216	183700	31137277	1925	1925	1925	1925	0
172	20240216	183600	31137277	1925	1925	1925	1925	0
173	20240216	183500	31137277	1925	1925	1925	1925	0
174	20240216	183400	31137277	1925	1925	1925	1925	0
175	20240216	183300	31137277	1925	1925	1925	1925	0
176	20240216	183200	31137277	1925	1925	1925	1925	0
177	20240216	183100	31137277	1925	1925	1925	1925	0
178	20240216	183000	31137277	1925	1925	1925	1925	0
179	20240216	182900	31137277	1925	1925	1925	1925	0
180	20240216	182800	31137277	1925	1925	1925	1925	0
181	20240216	182700	31137277	1925	1925	1925	1925	0
182	20240216	182600	31137277	1925	1925	1925	1925	200
183	20240216	182500	31137277	1925	1925	1925	1925	0
184	20240216	182400	31137277	1925	1925	1925	1925	0
185	20240216	182300	31137277	1925	1925	1925	1925	0
186	20240216	182200	31137277	1925	1925	1925	1925	0
187	20240216	182100	31137277	1925	1925	1925	1925	0
188	20240216	182000	31137277	1925	1925	1925	1925	0
189	20240216	181900	31137277	1925	1925	1925	1925	0
190	20240216	181800	31137277	1925	1925	1925	1925	0
191	20240216	181700	31137277	1925	1925	1925	1925	0
192	20240216	181600	31137277	1925	1925	1925	1925	0
193	20240216	181500	31137277	1925	1925	1925	1925	0
194	20240216	181400	31137277	1925	1925	1925	1925	0
195	20240216	181300	31137277	1925	1925	1925	1925	0
196	20240216	181200	31137277	1925	1925	1925	1925	0
197	20240216	181100	31137277	1925	1925	1925	1925	0
198	20240216	181000	31137277	1925	1925	1925	1925	0
199	20240216	180900	31137277	1925	1925	1925	1925	0
200	20240216	180800	31137277	1925	1925	1925	1925	0
201	20240216	180700	31137277	1925	1925	1925	1925	0
202	20240216	180600	31137277	1925	1925	1925	1925	0
203	20240216	180500	31137277	1925	1925	1925	1925	0
204	20240216	180400	31137277	1925	1925	1925	1925	0
205	20240216	180300	31137277	1925	1925	1925	1925	0
206	20240216	180200	31137277	1925	1925	1925	1925	0
207	20240216	180100	31137277	1925	1925	1925	1925	0
208	20240216	180000	31137277	1925	1925	1925	1925	0
209	20240216	175900	31137277	1925	1925	1925	1925	0
210	20240216	175800	31137277	1925	1925	1925	1925	0
211	20240216	175700	31137277	1925	1925	1925	1925	0
212	20240216	175600	31137277	1925	1925	1925	1925	200
213	20240216	175500	31137277	1925	1925	1925	1925	0
214	20240216	175400	31137277	1925	1925	1925	1925	0
215	20240216	175300	31137277	1925	1925	1925	1925	0
216	20240216	175200	31137277	1925	1925	1925	1925	0
217	20240216	175100	31137277	1925	1925	1925	1925	0
218	20240216	175000	31137277	1925	1925	1925	1925	0
219	20240216	174900	31137277	1925	1925	1925	1925	0
220	20240216	174800	31137277	1925	1925	1925	1925	0
221	20240216	174700	31137277	1925	1925	1925	1925	0
222	20240216	174600	31137277	1925	1925	1925	1925	0
223	20240216	174500	31137277	1925	1925	1925	1925	0
224	20240216	174400	31137277	1925	1925	1925	1925	0
225	20240216	174300	31137277	1925	1925	1925	1925	0
226	20240216	174200	31137277	1925	1925	1925	1925	0
227	20240216	174100	31137277	1925	1925	1925	1925	0
228	20240216	174000	31137277	1925	1925	1925	1925	0
229	20240216	173900	31137277	1925	1925	1925	1925	0
230	20240216	173800	31137277	1925	1925	1925	1925	0
231	20240216	173700	31137277	1925	1925	1925	1925	0
232	20240216	173600	31137277	1925	1925	1925	1925	0
233	20240216	173500	31137277	1925	1925	1925	1925	0
234	20240216	173400	31137277	1925	1925	1925	1925	0
235	20240216	173300	31137277	1925	1925	1925	1925	0
236	20240216	173200	31137277	1925	1925	1925	1925	0
237	20240216	173100	31137277	1925	1925	1925	1925	0
238	20240216	173000	31137277	1925	1925	1925	1925	0
239	20240216	172900	31137277	1925	1925	1925	1925	0
240	20240216	172800	31137277	1925	1925	1925	1925	0
241	20240216	172700	31137277	1925	1925	1925	1925	0
242	20240216	172600	31137277	1925	1925	1925	1925	200
243	20240216	172500	31137277	1925	1925	1925	1925	0
244	20240216	172400	31137277	1925	1925	1925	1925	0
245	20240216	172300	31137277	1925	1925	1925	1925	0
246	20240216	172200	31137277	1925	1925	1925	1925	0
247	20240216	172100	31137277	1925	1925	1925	1925	0
248	20240216	172000	31137277	1925	1925	1925	1925	0
249	20240216	171900	31137277	1925	1925	1925	1925	0
250	20240216	171800	31137277	1925	1925	1925	1925	0
251	20240216	171700	31137277	1925	1925	1925	1925	0
252	20240216	171600	31137277	1925	1925	1925	1925	0
253	20240216	171500	31137277	1925	1925	1925	1925	0
254	20240216	171400	31137277	1925	1925	1925	1925	0
255	20240216	171300	31137277	1925	1925	1925	1925	0
256	20240216	171200	31137277	1925	1925	1925	1925	0
257	20240216	171100	31137277	1925	1925	1925	1925	0
258	20240216	171000	31137277	1925	1925	1925	1925	0
259	20240216	170900	31137277	1925	1925	1925	1925	0
260	20240216	170800	31137277	1925	1925	1925	1925	0
261	20240216	170700	31137277	1925	1925	1925	1925	0
262	20240216	170600	31137277	1925	1925	1925	1925	0
263	20240216	170500	31137277	1925	1925	1925	1925	0
264	20240216	170400	31137277	1925	1925	1925	1925	0
265	20240216	170300	31137277	1925	1925	1925	1925	0
266	20240216	170200	31137277	1925	1925	1925	1925	0
267	20240216	170100	31137277	1925	1925	1925	1925	0
268	20240216	170000	31137277	1925	1925	1925	1925	0
269	20240216	165900	31137277	1925	1925	1925	1925	0
270	20240216	165800	31137277	1925	1925	1925	1925	0
271	20240216	165700	31137277	1925	1925	1925	1925	0
272	20240216	165600	31137277	1925	1925	1925	1925	200
273	20240216	165500	31137277	1925	1925	1925	1925	0
274	20240216	165400	31137277	1925	1925	1925	1925	0
275	20240216	165300	31137277	1925	1925	1925	1925	0
276	20240216	165200	31137277	1925	1925	1925	1925	0
277	20240216	165100	31137277	1925	1925	1925	1925	0
278	20240216	165000	31137277	1925	1925	1925	1925	0
279	20240216	164900	31137277	1925	1925	1925	1925	0
280	20240216	164800	31137277	1925	1925	1925	1925	0
281	20240216	164700	31137277	1925	1925	1925	1925	0
282	20240216	164600	31137277	1925	1925	1925	1925	0
283	20240216	164500	31137277	1925	1925	1925	1925	0
284	20240216	164400	31137277	1925	1925	1925	1925	0
285	20240216	164300	31137277	1925	1925	1925	1925	0
286	20240216	164200	31137277	1925	1925	1925	1925	0
287	20240216	164100	31137277	1925	1925	1925	1925	0
288	20240216	164000	31137277	1925	1925	1925	1925	0
289	20240216	163900	31137277	1925	1925	1925	1925	0
290	20240216	163800	31137277	1925	1925	1925	1925	0
291	20240216	163700	31137277	1925	1925	1925	1925	0
292	20240216	163600	31137277	1925	1925	1925	1925	0
293	20240216	163500	31137277	1925	1925	1925	1925	0
294	20240216	163400	31137277	1925	1925	1925	1925	0
295	20240216	163300	31137277	1925	1925	1925	1925	0
296	20240216	163200	31137277	1925	1925	1925	1925	0
297	20240216	163100	31137277	1925	1925	1925	1925	0
298	20240216	163000	31137277	1925	1925	1925	1925	0
299	20240216	162900	31137277	1925	1925	1925	1925	0
300	20240216	162800	31137277	1925	1925	1925	1925	0
301	20240216	162700	31137277	1925	1925	1925	1925	0
302	20240216	162600	31137277	1925	1925	1925	1925	200
303	20240216	162500	31137277	1925	1925	1925	1925	0
304	20240216	162400	31137277	1925	1925	1925	1925	0
305	20240216	162300	31137277	1925	1925	1925	1925	0
306	20240216	162200	31137277	1925	1925	1925	1925	0
307	20240216	162100	31137277	1925	1925	1925	1925	0
308	20240216	162000	31137277	1925	1925	1925	1925	0
309	20240216	161900	31137277	1925	1925	1925	1925	0
310	20240216	161800	31137277	1925	1925	1925	1925	0
311	20240216	161700	31137277	1925	1925	1925	1925	0
312	20240216	161600	31137277	1925	1925	1925	1925	0
313	20240216	161500	31137277	1925	1925	1925	1925	0
314	20240216	161400	31137277	1925	1925	1925	1925	0
315	20240216	161300	31137277	1925	1925	1925	1925	0
316	20240216	161200	31137277	1925	1925	1925	1925	0
317	20240216	161100	31137277	1925	1925	1925	1925	0
318	20240216	161000	31137277	1925	1925	1925	1925	0
319	20240216	160900	31137277	1925	1925	1925	1925	0
320	20240216	160800	31137277	1925	1925	1925	1925	0
321	20240216	160700	31137277	1925	1925	1925	1925	0
322	20240216	160600	31137277	1925	1925	1925	1925	0
323	20240216	160500	31137277	1925	1925	1925	1925	0
324	20240216	160400	31137277	1925	1925	1925	1925	0
325	20240216	160300	31137277	1925	1925	1925	1925	0
326	20240216	160200	31137277	1925	1925	1925	1925	0
327	20240216	160100	31137277	1925	1925	1925	1925	0
328	20240216	160000	31137277	1925	1925	1925	1925	0
329	20240216	155900	31137277	1925	1925	1925	1925	0
330	20240216	155800	31137277	1925	1925	1925	1925	0
331	20240216	155700	31137277	1925	1925	1925	1925	0
332	20240216	155600	31137277	1925	1925	1925	1925	200
333	20240216	155500	31137277	1925	1925	1925	1925	0
334	20240216	155400	31137277	1925	1925	1925	1925	0
335	20240216	155300	31137277	1925	1925	1925	1925	0
336	20240216	155200	31137277	1925	1925	1925	1925	0
337	20240216	155100	31137277	1925	1925	1925	1925	0
338	20240216	155000	31137277	1925	1925	1925	1925	0
339	20240216	154900	31137277	1925	1925	1925	1925	0
340	20240216	154800	31137277	1925	1925	1925	1925	0
341	20240216	154700	31137277	1925	1925	1925	1925	0
342	20240216	154600	31137277	1925	1925	1925	1925	0
343	20240216	154500	31137277	1925	1925	1925	1925	0
344	20240216	154400	31137277	1925	1925	1925	1925	0
345	20240216	154300	31137277	1925	1925	1925	1925	0
346	20240216	154200	31137277	1925	1925	1925	1925	0
347	20240216	154100	31137277	1925	1925	1925	1925	0
348	20240216	154000	31137277	1925	1925	1925	1925	0
349	20240216	153900	31137277	1925	1925	1925	1925	0
350	20240216	153800	31137277	1925	1925	1925	1925	0
351	20240216	153700	31137277	1925	1925	1925	1925	0
352	20240216	153600	31137277	1925	1925	1925	1925	0
353	20240216	153500	31137277	1925	1925	1925	1925	0
354	20240216	153400	31137277	1925	1925	1925	1925	0
355	20240216	153300	31137277	1925	1925	1925	1925	0
356	20240216	153200	31137277	1925	1925	1925	1925	0
357	20240216	153100	31137277	1925	1925	1925	1925	0
358	20240216	153000	31137277	1925	1925	1925	1925	200
359	20240216	152900	30752277	1927	1927	1927	1927	0
360	20240216	152800	30752277	1927	1927	1927	1927	0
361	20240216	152700	30752277	1927	1927	1927	1927	0
362	20240216	152600	30752277	1927	1927	1927	1927	0
363	20240216	152500	30752277	1927	1927	1927	1927	0
364	20240216	152400	30752277	1927	1927	1927	1927	0
365	20240216	152300	30752277	1927	1927	1927	1927	0
366	20240216	152200	30752277	1927	1927	1927	1927	0
367	20240216	152100	30752277	1927	1927	1927	1927	0
368	20240216	152000	30752277	1927	1927	1927	1927	0
369	20240216	151900	30752277	1927	1927	1927	1927	15
370	20240216	151800	30723372	1928	1902	1928	1900	67
371	20240216	151700	30596042	1905	1929	1929	1905	8
372	20240216	151600	30580673	1929	1929	1929	1929	0
373	20240216	151500	30580673	1929	1929	1929	1929	2
374	20240216	151400	30576815	1910	1910	1910	1910	100
375	20240216	151300	30385815	1929	1929	1929	1929	3
376	20240216	151200	30380028	1929	1920	1929	1900	336
377	20240216	151100	29741189	1930	1930	1930	1930	0
378	20240216	151000	29741189	1930	1930	1930	1930	0
379	20240216	150900	29741189	1930	1930	1930	1930	0
380	20240216	150800	29741189	1930	1930	1930	1930	1
381	20240216	150700	29739259	1925	1925	1925	1925	0
382	20240216	150600	29739259	1925	1925	1925	1925	0
383	20240216	150500	29739259	1925	1925	1925	1925	0
384	20240216	150400	29739259	1925	1925	1925	1925	1
385	20240216	150300	29737334	1928	1928	1928	1928	0
386	20240216	150200	29737334	1928	1928	1928	1928	0
387	20240216	150100	29737334	1928	1928	1928	1928	0
388	20240216	150000	29737334	1928	1928	1928	1928	0
389	20240216	145900	29737334	1928	1928	1928	1928	0
390	20240216	145800	29737334	1928	1928	1930	1928	3
391	20240216	145700	29731548	1927	1927	1927	1927	0
392	20240216	145600	29731548	1927	1927	1927	1927	0
393	20240216	145500	29731548	1927	1930	1930	1927	4
394	20240216	145400	29723833	1930	1931	1931	1930	3
395	20240216	145300	29718041	1932	1933	1933	1932	4
396	20240216	145200	29710311	1932	1930	1932	1930	3
397	20240216	145100	29704518	1929	1929	1929	1929	0
398	20240216	145000	29704518	1929	1929	1929	1929	0
399	20240216	144900	29704518	1929	1929	1929	1929	0
400	20240216	144800	29704518	1929	1929	1929	1929	0
401	20240216	144700	29704518	1929	1929	1929	1929	0
402	20240216	144600	29704518	1929	1929	1929	1929	0
403	20240216	144500	29704518	1929	1927	1929	1926	37
404	20240216	144400	29633227	1927	1927	1927	1927	0
405	20240216	144300	29633227	1927	1928	1928	1927	287
406	20240216	144200	29080171	1928	1925	1928	1925	692
407	20240216	144100	27747666	1924	1924	1924	1924	105
408	20240216	144000	27545646	1924	1924	1924	1924	1
409	20240216	143900	27543722	1924	1923	1924	1923	224
410	20240216	143800	27112796	1924	1924	1924	1924	0
411	20240216	143700	27112796	1924	1924	1924	1924	10
412	20240216	143600	27093556	1924	1924	1924	1924	0
413	20240216	143500	27093556	1924	1924	1924	1924	0
414	20240216	143400	27093556	1924	1924	1924	1924	0
415	20240216	143300	27093556	1924	1924	1924	1924	0
416	20240216	143200	27093556	1924	1924	1924	1924	0
417	20240216	143100	27093556	1924	1924	1924	1924	0
418	20240216	143000	27093556	1924	1924	1924	1924	0
419	20240216	142900	27093556	1924	1924	1924	1924	2
420	20240216	142800	27089708	1924	1924	1924	1924	0
421	20240216	142700	27089708	1924	1921	1924	1921	5
422	20240216	142600	27080094	1920	1920	1920	1920	0
423	20240216	142500	27080094	1920	1918	1920	1918	4
424	20240216	142400	27072417	1915	1914	1915	1914	518
425	20240216	142300	26080467	1915	1915	1915	1915	0
426	20240216	142200	26080467	1915	1915	1915	1915	0
427	20240216	142100	26080467	1915	1915	1915	1915	0
428	20240216	142000	26080467	1915	1915	1915	1915	0
429	20240216	141900	26080467	1915	1915	1915	1915	0
430	20240216	141800	26080467	1915	1915	1915	1915	0
431	20240216	141700	26080467	1915	1915	1915	1915	0
432	20240216	141600	26080467	1915	1915	1915	1915	0
433	20240216	141500	26080467	1915	1915	1915	1915	0
434	20240216	141400	26080467	1915	1915	1915	1915	0
435	20240216	141300	26080467	1915	1915	1915	1915	0
436	20240216	141200	26080467	1915	1915	1915	1915	0
437	20240216	141100	26080467	1915	1915	1915	1915	0
438	20240216	141000	26080467	1915	1914	1915	1880	85
439	20240216	140900	25920424	1890	1901	1901	1890	95
440	20240216	140800	25740846	1915	1915	1915	1915	0
441	20240216	140700	25740846	1915	1915	1915	1915	0
442	20240216	140600	25740846	1915	1915	1915	1915	0
443	20240216	140500	25740846	1915	1915	1915	1915	100
444	20240216	140400	25549346	1915	1901	1915	1890	221
445	20240216	140300	25130099	1901	1908	1908	1901	100
446	20240216	140200	24939987	1920	1920	1920	1920	0
447	20240216	140100	24939987	1920	1920	1920	1920	0
448	20240216	140000	24939987	1920	1920	1920	1920	0
449	20240216	135900	24939987	1920	1920	1920	1920	0
450	20240216	135800	24939987	1920	1920	1920	1920	0
451	20240216	135700	24939987	1920	1920	1920	1920	0
452	20240216	135600	24939987	1920	1920	1920	1920	0
453	20240216	135500	24939987	1920	1920	1920	1920	0
454	20240216	135400	24939987	1920	1910	1920	1910	2
455	20240216	135300	24936157	1920	1920	1920	1920	0
456	20240216	135200	24936157	1920	1920	1920	1920	1
457	20240216	135100	24934237	1904	1904	1904	1904	0
458	20240216	135000	24934237	1904	1925	1925	1904	1447
459	20240216	134900	22178329	1925	1924	1925	1924	378
460	20240216	134800	21450738	1925	1925	1925	1925	0
461	20240216	134700	21450738	1925	1925	1925	1925	0
462	20240216	134600	21450738	1925	1925	1925	1925	0
463	20240216	134500	21450738	1925	1925	1925	1925	0
464	20240216	134400	21450738	1925	1925	1925	1925	0
465	20240216	134300	21450738	1925	1925	1925	1925	0
466	20240216	134200	21450738	1925	1925	1925	1925	0
467	20240216	134100	21450738	1925	1925	1925	1925	0
468	20240216	134000	21450738	1925	1925	1925	1925	1
469	20240216	133900	21448813	1925	1925	1925	1925	0
470	20240216	133800	21448813	1925	1925	1925	1925	60
471	20240216	133700	21333313	1925	1925	1925	1925	0
472	20240216	133600	21333313	1925	1925	1925	1925	1
473	20240216	133500	21331388	1901	1901	1901	1901	0
474	20240216	133400	21331388	1901	1901	1901	1901	0
475	20240216	133300	21331388	1901	1906	1906	1901	200
476	20240216	133200	20950678	1927	1927	1927	1927	0
477	20240216	133100	20950678	1927	1927	1927	1927	0
478	20240216	133000	20950678	1927	1927	1927	1927	0
479	20240216	132900	20950678	1927	1927	1927	1927	0
480	20240216	132800	20950678	1927	1927	1927	1927	0
481	20240216	132700	20950678	1927	1927	1927	1927	0
482	20240216	132600	20950678	1927	1927	1927	1927	0
483	20240216	132500	20950678	1927	1927	1927	1927	1
484	20240216	132400	20948751	1925	1925	1925	1925	0
485	20240216	132300	20948751	1925	1925	1925	1925	0
486	20240216	132200	20948751	1925	1925	1925	1925	0
487	20240216	132100	20948751	1925	1925	1925	1925	0
488	20240216	132000	20948751	1925	1925	1925	1925	0
489	20240216	131900	20948751	1925	1925	1925	1925	0
490	20240216	131800	20948751	1925	1925	1925	1925	0
491	20240216	131700	20948751	1925	1925	1925	1925	0
492	20240216	131600	20948751	1925	1925	1925	1925	1
493	20240216	131500	20946826	1900	1900	1900	1900	0
494	20240216	131400	20946826	1900	1904	1904	1900	490
495	20240216	131300	20015816	1927	1927	1927	1927	0
496	20240216	131200	20015816	1927	1927	1927	1927	0
497	20240216	131100	20015816	1927	1927	1927	1927	0
498	20240216	131000	20015816	1927	1927	1927	1927	0
499	20240216	130900	20015816	1927	1927	1927	1927	0
500	20240216	130800	20015816	1927	1927	1927	1927	0
501	20240216	130700	20015816	1927	1927	1927	1927	0
502	20240216	130600	20015816	1927	1927	1927	1927	0
503	20240216	130500	20015816	1927	1927	1927	1927	1
504	20240216	130400	20013889	1928	1928	1928	1928	0
505	20240216	130300	20013889	1928	1927	1928	1927	2
506	20240216	130200	20010034	1928	1928	1928	1928	0
507	20240216	130100	20010034	1928	1928	1928	1928	0
508	20240216	130000	20010034	1928	1928	1928	1928	0
509	20240216	125900	20010034	1928	1928	1928	1928	0
510	20240216	125800	20010034	1928	1928	1928	1928	0
511	20240216	125700	20010034	1928	1928	1928	1928	0
512	20240216	125600	20010034	1928	1928	1928	1928	0
513	20240216	125500	20010034	1928	1928	1928	1928	0
514	20240216	125400	20010034	1928	1928	1928	1928	0
515	20240216	125300	20010034	1928	1928	1928	1928	2
516	20240216	125200	20006178	1890	1890	1890	1890	0
517	20240216	125100	20006178	1890	1895	1895	1890	1200
518	20240216	125000	17737343	1895	1916	1916	1895	800
519	20240216	124900	16217147	1933	1933	1933	1933	0
520	20240216	124800	16217147	1933	1933	1933	1933	0
521	20240216	124700	16217147	1933	1933	1933	1933	0
522	20240216	124600	16217147	1933	1933	1933	1933	0
523	20240216	124500	16217147	1933	1933	1933	1933	0
524	20240216	124400	16217147	1933	1933	1933	1933	0
525	20240216	124300	16217147	1933	1933	1933	1933	0
526	20240216	124200	16217147	1933	1933	1933	1933	0
527	20240216	124100	16217147	1933	1933	1933	1933	0
528	20240216	124000	16217147	1933	1933	1933	1933	0
529	20240216	123900	16217147	1933	1933	1933	1933	0
530	20240216	123800	16217147	1933	1933	1933	1933	0
531	20240216	123700	16217147	1933	1933	1933	1933	0
532	20240216	123600	16217147	1933	1933	1933	1933	0
533	20240216	123500	16217147	1933	1933	1933	1933	0
534	20240216	123400	16217147	1933	1933	1933	1933	0
535	20240216	123300	16217147	1933	1933	1933	1933	0
536	20240216	123200	16217147	1933	1933	1933	1933	1
537	20240216	123100	16215214	1901	1925	1925	1901	70
538	20240216	123000	16082029	1933	1933	1933	1933	0
539	20240216	122900	16082029	1933	1933	1933	1933	0
540	20240216	122800	16082029	1933	1933	1933	1933	2
541	20240216	122700	16078163	1936	1936	1936	1936	0
542	20240216	122600	16078163	1936	1936	1936	1936	0
543	20240216	122500	16078163	1936	1936	1936	1936	0
544	20240216	122400	16078163	1936	1936	1936	1936	0
545	20240216	122300	16078163	1936	1936	1936	1936	1
546	20240216	122200	16076227	1935	1935	1935	1935	0
547	20240216	122100	16076227	1935	1935	1935	1935	0
548	20240216	122000	16076227	1935	1935	1935	1935	0
549	20240216	121900	16076227	1935	1935	1935	1935	0
550	20240216	121800	16076227	1935	1935	1935	1935	2
551	20240216	121700	16072357	1936	1936	1936	1936	0
552	20240216	121600	16072357	1936	1936	1936	1936	0
553	20240216	121500	16072357	1936	1936	1936	1936	0
554	20240216	121400	16072357	1936	1936	1936	1936	0
555	20240216	121300	16072357	1936	1936	1936	1936	1
556	20240216	121200	16070421	1935	1935	1935	1935	0
557	20240216	121100	16070421	1935	1935	1935	1935	0
558	20240216	121000	16070421	1935	1935	1935	1935	0
559	20240216	120900	16070421	1935	1935	1935	1935	0
560	20240216	120800	16070421	1935	1935	1935	1935	0
561	20240216	120700	16070421	1935	1935	1935	1935	0
562	20240216	120600	16070421	1935	1935	1935	1935	0
563	20240216	120500	16070421	1935	1935	1935	1935	0
564	20240216	120400	16070421	1935	1935	1935	1935	0
565	20240216	120300	16070421	1935	1935	1935	1935	0
566	20240216	120200	16070421	1935	1935	1935	1935	0
567	20240216	120100	16070421	1935	1935	1935	1935	0
568	20240216	120000	16070421	1935	1935	1935	1935	0
569	20240216	115900	16070421	1935	1932	1935	1932	6
570	20240216	115800	16058817	1930	1930	1930	1930	0
571	20240216	115700	16058817	1930	1930	1930	1930	0
572	20240216	115600	16058817	1930	1930	1930	1930	0
573	20240216	115500	16058817	1930	1930	1930	1930	0
574	20240216	115400	16058817	1930	1930	1930	1930	0
575	20240216	115300	16058817	1930	1930	1930	1930	0
576	20240216	115200	16058817	1930	1930	1930	1930	0
577	20240216	115100	16058817	1930	1930	1930	1930	0
578	20240216	115000	16058817	1930	1930	1930	1930	0
579	20240216	114900	16058817	1930	1930	1930	1930	2
580	20240216	114800	16054957	1930	1930	1930	1930	0
581	20240216	114700	16054957	1930	1930	1930	1930	0
582	20240216	114600	16054957	1930	1930	1930	1930	0
583	20240216	114500	16054957	1930	1930	1930	1930	2
584	20240216	114400	16051097	1930	1930	1930	1930	0
585	20240216	114300	16051097	1930	1930	1930	1930	68
586	20240216	114200	15919857	1935	1935	1935	1935	0
587	20240216	114100	15919857	1935	1935	1935	1935	0
588	20240216	114000	15919857	1935	1935	1935	1935	0
589	20240216	113900	15919857	1935	1935	1935	1935	0
590	20240216	113800	15919857	1935	1935	1935	1935	0
591	20240216	113700	15919857	1935	1935	1935	1935	0
592	20240216	113600	15919857	1935	1935	1935	1935	1
593	20240216	113500	15917922	1900	1930	1930	1900	1923
594	20240216	113400	12257204	1937	1937	1937	1937	0
595	20240216	113300	12257204	1937	1937	1937	1937	1
596	20240216	113200	12255267	1929	1936	1936	1929	300
597	20240216	113100	11676531	1937	1937	1937	1937	0
598	20240216	113000	11676531	1937	1937	1937	1937	0
599	20240216	112900	11676531	1937	1937	1937	1937	0
600	20240216	112800	11676531	1937	1937	1937	1937	0
601	20240216	112700	11676531	1937	1937	1937	1937	16
602	20240216	112600	11645539	1937	1937	1937	1937	0
603	20240216	112500	11645539	1937	1937	1937	1937	0
604	20240216	112400	11645539	1937	1937	1937	1937	0
605	20240216	112300	11645539	1937	1937	1937	1937	0
606	20240216	112200	11645539	1937	1937	1937	1937	0
607	20240216	112100	11645539	1937	1937	1937	1937	0
608	20240216	112000	11645539	1937	1937	1937	1937	0
609	20240216	111900	11645539	1937	1937	1937	1937	0
610	20240216	111800	11645539	1937	1937	1937	1937	0
611	20240216	111700	11645539	1937	1937	1937	1937	0
612	20240216	111600	11645539	1937	1937	1937	1937	0
613	20240216	111500	11645539	1937	1937	1937	1937	0
614	20240216	111400	11645539	1937	1937	1937	1937	0
615	20240216	111300	11645539	1937	1937	1937	1937	1
616	20240216	111200	11643602	1937	1937	1937	1937	0
617	20240216	111100	11643602	1937	1937	1937	1937	0
618	20240216	111000	11643602	1937	1937	1937	1937	0
619	20240216	110900	11643602	1937	1937	1937	1937	0
620	20240216	110800	11643602	1937	1937	1937	1937	0
621	20240216	110700	11643602	1937	1937	1937	1937	0
622	20240216	110600	11643602	1937	1937	1937	1937	0
623	20240216	110500	11643602	1937	1937	1937	1937	0
624	20240216	110400	11643602	1937	1937	1937	1937	0
625	20240216	110300	11643602	1937	1937	1937	1937	0
626	20240216	110200	11643602	1937	1937	1937	1937	0
627	20240216	110100	11643602	1937	1937	1937	1937	2
628	20240216	110000	11639728	1937	1937	1937	1937	1
629	20240216	105900	11637791	1937	1937	1937	1937	1
630	20240216	105800	11635854	1936	1936	1936	1936	0
631	20240216	105700	11635854	1936	1936	1936	1936	0
632	20240216	105600	11635854	1936	1936	1936	1936	3
633	20240216	105500	11630046	1936	1936	1936	1936	0
634	20240216	105400	11630046	1936	1936	1936	1936	0
635	20240216	105300	11630046	1936	1936	1936	1936	0
636	20240216	105200	11630046	1936	1936	1936	1936	0
637	20240216	105100	11630046	1936	1936	1936	1936	0
638	20240216	105000	11630046	1936	1936	1936	1936	0
639	20240216	104900	11630046	1936	1936	1936	1936	0
640	20240216	104800	11630046	1936	1936	1936	1936	0
641	20240216	104700	11630046	1936	1936	1936	1936	1
642	20240216	104600	11628110	1936	1936	1936	1936	2
643	20240216	104500	11624238	1936	1936	1936	1936	0
644	20240216	104400	11624238	1936	1936	1936	1936	1
645	20240216	104300	11622302	1936	1936	1936	1936	16
646	20240216	104200	11591326	1937	1937	1937	1937	0
647	20240216	104100	11591326	1937	1937	1937	1937	0
648	20240216	104000	11591326	1937	1937	1937	1937	0
649	20240216	103900	11591326	1937	1937	1937	1937	0
650	20240216	103800	11591326	1937	1937	1937	1937	0
651	20240216	103700	11591326	1937	1937	1937	1937	0
652	20240216	103600	11591326	1937	1937	1937	1937	0
653	20240216	103500	11591326	1937	1937	1937	1937	0
654	20240216	103400	11591326	1937	1937	1937	1937	0
655	20240216	103300	11591326	1937	1937	1937	1937	0
656	20240216	103200	11591326	1937	1937	1937	1937	0
657	20240216	103100	11591326	1937	1937	1937	1937	1
658	20240216	103000	11589389	1937	1937	1937	1937	0
659	20240216	102900	11589389	1937	1937	1937	1937	1
660	20240216	102800	11587452	1936	1936	1936	1936	0
661	20240216	102700	11587452	1936	1936	1936	1936	0
662	20240216	102600	11587452	1936	1936	1936	1936	0
663	20240216	102500	11587452	1936	1936	1936	1936	0
664	20240216	102400	11587452	1936	1936	1936	1936	0
665	20240216	102300	11587452	1936	1936	1936	1936	0
666	20240216	102200	11587452	1936	1936	1936	1936	0
667	20240216	102100	11587452	1936	1936	1936	1935	4
668	20240216	102000	11579710	1935	1931	1935	1931	4
669	20240216	101900	11571977	1930	1930	1930	1930	0
670	20240216	101800	11571977	1930	1931	1931	1930	6
671	20240216	101700	11560396	1931	1931	1931	1931	0
672	20240216	101600	11560396	1931	1932	1932	1931	101
673	20240216	101500	11365364	1932	1932	1932	1932	0
674	20240216	101400	11365364	1932	1932	1932	1932	500
675	20240216	101300	10399364	1936	1936	1936	1936	0
676	20240216	101200	10399364	1936	1936	1936	1936	0
677	20240216	101100	10399364	1936	1933	1936	1930	177
678	20240216	101000	10057691	1936	1936	1936	1936	1
679	20240216	100900	10055755	1936	1936	1936	1936	0
680	20240216	100800	10055755	1936	1936	1936	1936	103
681	20240216	100700	9856347	1936	1936	1936	1936	0
682	20240216	100600	9856347	1936	1936	1936	1936	0
683	20240216	100500	9856347	1936	1936	1936	1936	0
684	20240216	100400	9856347	1936	1936	1936	1936	0
685	20240216	100300	9856347	1936	1936	1936	1936	0
686	20240216	100200	9856347	1936	1936	1936	1936	12
687	20240216	100100	9833115	1936	1936	1936	1936	104
688	20240216	100000	9631771	1930	1937	1938	1930	67
689	20240216	095900	9502089	1939	1939	1939	1939	0
690	20240216	095800	9502089	1939	1939	1939	1939	0
691	20240216	095700	9502089	1939	1939	1939	1939	0
692	20240216	095600	9502089	1939	1940	1940	1939	3
693	20240216	095500	9496271	1943	1943	1943	1943	0
694	20240216	095400	9496271	1943	1943	1943	1943	100
695	20240216	095300	9301971	1943	1943	1943	1943	102
696	20240216	095200	9103785	1944	1943	1944	1943	16
697	20240216	095100	9072696	1944	1944	1944	1944	85
698	20240216	095000	8907456	1943	1930	1943	1930	118
699	20240216	094900	8678442	1930	1936	1936	1930	180
700	20240216	094800	8330971	1940	1942	1942	1940	33
701	20240216	094700	8266947	1945	1948	1948	1945	7
702	20240216	094600	8253329	1945	1945	1945	1945	510
703	20240216	094500	7261379	1949	1948	1949	1948	298
704	20240216	094400	6680874	1950	1950	1950	1950	0
705	20240216	094300	6680874	1950	1950	1950	1950	1
706	20240216	094200	6678924	1958	1958	1958	1958	0
707	20240216	094100	6678924	1958	1958	1958	1958	1
708	20240216	094000	6676966	1958	1958	1958	1958	0
709	20240216	093900	6676966	1958	1958	1958	1958	5
710	20240216	093800	6667176	1959	1959	1959	1959	1
711	20240216	093700	6665217	1960	1960	1960	1960	0
712	20240216	093600	6665217	1960	1960	1960	1960	0
713	20240216	093500	6665217	1960	1953	1960	1953	1500
714	20240216	093400	3733153	1953	1950	1953	1950	10
715	20240216	093300	3713636	1950	1950	1950	1950	0
716	20240216	093200	3713636	1950	1950	1950	1950	0
717	20240216	093100	3713636	1950	1950	1950	1950	0
718	20240216	093000	3713636	1950	1950	1950	1950	500
719	20240216	092900	2738636	1950	1950	1950	1950	0
720	20240216	092800	2738636	1950	1950	1950	1950	0
721	20240216	092700	2738636	1950	1950	1950	1950	0
722	20240216	092600	2738636	1950	1950	1950	1950	0
723	20240216	092500	2738636	1950	1950	1950	1950	1
724	20240216	092400	2736686	1954	1954	1954	1954	1
725	20240216	092300	2734732	1948	1950	1950	1948	50
726	20240216	092200	2637330	1959	1959	1959	1959	0
727	20240216	092100	2637330	1959	1959	1959	1959	0
728	20240216	092000	2637330	1959	1959	1959	1959	0
729	20240216	091900	2637330	1959	1959	1959	1959	0
730	20240216	091800	2637330	1959	1959	1959	1959	0
731	20240216	091700	2637330	1959	1959	1959	1959	0
732	20240216	091600	2637330	1959	1959	1959	1959	0
733	20240216	091500	2637330	1959	1959	1959	1959	0
734	20240216	091400	2637330	1959	1959	1959	1959	0
735	20240216	091300	2637330	1959	1959	1959	1959	0
736	20240216	091200	2637330	1959	1959	1959	1959	39
737	20240216	091100	2560929	1959	1933	1959	1900	507
738	20240216	091000	1596328	1959	1955	1959	1930	131
739	20240216	090900	1343250	1960	1960	1960	1960	2
740	20240216	090800	1339330	1960	1960	1960	1960	1
741	20240216	090700	1337370	1967	1967	1967	1967	0
742	20240216	090600	1337370	1967	1967	1967	1967	0
743	20240216	090500	1337370	1967	1967	1967	1967	0
744	20240216	090400	1337370	1967	1965	1967	1950	99
745	20240216	090300	1144275	1968	1968	1968	1968	0
746	20240216	090200	1144275	1968	1950	1968	1950	169
747	20240216	090100	814437	1950	1960	1960	1950	347
748	20240216	090000	137760	1968	1968	1968	1968	70