KissMeData/032280/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	191200	49643385	1933	1933	1933	1933	537
3	20240215	191100	49643385	1933	1933	1933	1933	0
4	20240215	191000	49643385	1933	1933	1933	1933	0
5	20240215	190900	49643385	1933	1933	1933	1933	0
6	20240215	190800	49643385	1933	1933	1933	1933	0
7	20240215	190700	49643385	1933	1933	1933	1933	0
8	20240215	190600	49643385	1933	1933	1933	1933	0
9	20240215	190500	49643385	1933	1933	1933	1933	0
10	20240215	190400	49643385	1933	1933	1933	1933	0
11	20240215	190300	49643385	1933	1933	1933	1933	0
12	20240215	190200	49643385	1933	1933	1933	1933	0
13	20240215	190100	49643385	1933	1933	1933	1933	0
14	20240215	190000	49643385	1933	1933	1933	1933	0
15	20240215	185900	49643385	1933	1933	1933	1933	0
16	20240215	185800	49643385	1933	1933	1933	1933	0
17	20240215	185700	49643385	1933	1933	1933	1933	0
18	20240215	185600	49643385	1933	1933	1933	1933	0
19	20240215	185500	49643385	1933	1933	1933	1933	0
20	20240215	185400	49643385	1933	1933	1933	1933	0
21	20240215	185300	49643385	1933	1933	1933	1933	0
22	20240215	185200	49643385	1933	1933	1933	1933	0
23	20240215	185100	49643385	1933	1933	1933	1933	0
24	20240215	185000	49643385	1933	1933	1933	1933	0
25	20240215	184900	49643385	1933	1933	1933	1933	0
26	20240215	184800	49643385	1933	1933	1933	1933	0
27	20240215	184700	49643385	1933	1933	1933	1933	0
28	20240215	184600	49643385	1933	1933	1933	1933	0
29	20240215	184500	49643385	1933	1933	1933	1933	0
30	20240215	184400	49643385	1933	1933	1933	1933	0
31	20240215	184300	49643385	1933	1933	1933	1933	0
32	20240215	184200	49643385	1933	1933	1933	1933	537
33	20240215	184100	49643385	1933	1933	1933	1933	0
34	20240215	184000	49643385	1933	1933	1933	1933	0
35	20240215	183900	49643385	1933	1933	1933	1933	0
36	20240215	183800	49643385	1933	1933	1933	1933	0
37	20240215	183700	49643385	1933	1933	1933	1933	0
38	20240215	183600	49643385	1933	1933	1933	1933	0
39	20240215	183500	49643385	1933	1933	1933	1933	0
40	20240215	183400	49643385	1933	1933	1933	1933	0
41	20240215	183300	49643385	1933	1933	1933	1933	0
42	20240215	183200	49643385	1933	1933	1933	1933	0
43	20240215	183100	49643385	1933	1933	1933	1933	0
44	20240215	183000	49643385	1933	1933	1933	1933	0
45	20240215	182900	49643385	1933	1933	1933	1933	0
46	20240215	182800	49643385	1933	1933	1933	1933	0
47	20240215	182700	49643385	1933	1933	1933	1933	0
48	20240215	182600	49643385	1933	1933	1933	1933	0
49	20240215	182500	49643385	1933	1933	1933	1933	0
50	20240215	182400	49643385	1933	1933	1933	1933	0
51	20240215	182300	49643385	1933	1933	1933	1933	0
52	20240215	182200	49643385	1933	1933	1933	1933	0
53	20240215	182100	49643385	1933	1933	1933	1933	0
54	20240215	182000	49643385	1933	1933	1933	1933	0
55	20240215	181900	49643385	1933	1933	1933	1933	0
56	20240215	181800	49643385	1933	1933	1933	1933	0
57	20240215	181700	49643385	1933	1933	1933	1933	0
58	20240215	181600	49643385	1933	1933	1933	1933	0
59	20240215	181500	49643385	1933	1933	1933	1933	0
60	20240215	181400	49643385	1933	1933	1933	1933	0
61	20240215	181300	49643385	1933	1933	1933	1933	0
62	20240215	181200	49643385	1933	1933	1933	1933	537
63	20240215	181100	49643385	1933	1933	1933	1933	0
64	20240215	181000	49643385	1933	1933	1933	1933	0
65	20240215	180900	49643385	1933	1933	1933	1933	0
66	20240215	180800	49643385	1933	1933	1933	1933	0
67	20240215	180700	49643385	1933	1933	1933	1933	0
68	20240215	180600	49643385	1933	1933	1933	1933	0
69	20240215	180500	49643385	1933	1933	1933	1933	0
70	20240215	180400	49643385	1933	1933	1933	1933	0
71	20240215	180300	49643385	1933	1933	1933	1933	0
72	20240215	180200	49643385	1933	1933	1933	1933	0
73	20240215	180100	49643385	1933	1933	1933	1933	0
74	20240215	180000	49643385	1933	1933	1933	1933	0
75	20240215	175900	49643385	1933	1933	1933	1933	0
76	20240215	175800	49643385	1933	1933	1933	1933	0
77	20240215	175700	49643385	1933	1933	1933	1933	0
78	20240215	175600	49643385	1933	1933	1933	1933	0
79	20240215	175500	49643385	1933	1933	1933	1933	0
80	20240215	175400	49643385	1933	1933	1933	1933	0
81	20240215	175300	49643385	1933	1933	1933	1933	0
82	20240215	175200	49643385	1933	1933	1933	1933	0
83	20240215	175100	49643385	1933	1933	1933	1933	0
84	20240215	175000	49643385	1933	1933	1933	1933	0
85	20240215	174900	49643385	1933	1933	1933	1933	0
86	20240215	174800	49643385	1933	1933	1933	1933	0
87	20240215	174700	49643385	1933	1933	1933	1933	0
88	20240215	174600	49643385	1933	1933	1933	1933	0
89	20240215	174500	49643385	1933	1933	1933	1933	0
90	20240215	174400	49643385	1933	1933	1933	1933	0
91	20240215	174300	49643385	1933	1933	1933	1933	0
92	20240215	174200	49643385	1933	1933	1933	1933	537
93	20240215	174100	49643385	1933	1933	1933	1933	0
94	20240215	174000	49643385	1933	1933	1933	1933	0
95	20240215	173900	49643385	1933	1933	1933	1933	0
96	20240215	173800	49643385	1933	1933	1933	1933	0
97	20240215	173700	49643385	1933	1933	1933	1933	0
98	20240215	173600	49643385	1933	1933	1933	1933	0
99	20240215	173500	49643385	1933	1933	1933	1933	0
100	20240215	173400	49643385	1933	1933	1933	1933	0
101	20240215	173300	49643385	1933	1933	1933	1933	0
102	20240215	173200	49643385	1933	1933	1933	1933	0
103	20240215	173100	49643385	1933	1933	1933	1933	0
104	20240215	173000	49643385	1933	1933	1933	1933	0
105	20240215	172900	49643385	1933	1933	1933	1933	0
106	20240215	172800	49643385	1933	1933	1933	1933	0
107	20240215	172700	49643385	1933	1933	1933	1933	0
108	20240215	172600	49643385	1933	1933	1933	1933	0
109	20240215	172500	49643385	1933	1933	1933	1933	0
110	20240215	172400	49643385	1933	1933	1933	1933	0
111	20240215	172300	49643385	1933	1933	1933	1933	0
112	20240215	172200	49643385	1933	1933	1933	1933	0
113	20240215	172100	49643385	1933	1933	1933	1933	0
114	20240215	172000	49643385	1933	1933	1933	1933	0
115	20240215	171900	49643385	1933	1933	1933	1933	0
116	20240215	171800	49643385	1933	1933	1933	1933	0
117	20240215	171700	49643385	1933	1933	1933	1933	0
118	20240215	171600	49643385	1933	1933	1933	1933	0
119	20240215	171500	49643385	1933	1933	1933	1933	0
120	20240215	171400	49643385	1933	1933	1933	1933	0
121	20240215	171300	49643385	1933	1933	1933	1933	0
122	20240215	171200	49643385	1933	1933	1933	1933	537
123	20240215	171100	49643385	1933	1933	1933	1933	0
124	20240215	171000	49643385	1933	1933	1933	1933	0
125	20240215	170900	49643385	1933	1933	1933	1933	0
126	20240215	170800	49643385	1933	1933	1933	1933	0
127	20240215	170700	49643385	1933	1933	1933	1933	0
128	20240215	170600	49643385	1933	1933	1933	1933	0
129	20240215	170500	49643385	1933	1933	1933	1933	0
130	20240215	170400	49643385	1933	1933	1933	1933	0
131	20240215	170300	49643385	1933	1933	1933	1933	0
132	20240215	170200	49643385	1933	1933	1933	1933	0
133	20240215	170100	49643385	1933	1933	1933	1933	0
134	20240215	170000	49643385	1933	1933	1933	1933	0
135	20240215	165900	49643385	1933	1933	1933	1933	0
136	20240215	165800	49643385	1933	1933	1933	1933	0
137	20240215	165700	49643385	1933	1933	1933	1933	0
138	20240215	165600	49643385	1933	1933	1933	1933	0
139	20240215	165500	49643385	1933	1933	1933	1933	0
140	20240215	165400	49643385	1933	1933	1933	1933	0
141	20240215	165300	49643385	1933	1933	1933	1933	0
142	20240215	165200	49643385	1933	1933	1933	1933	0
143	20240215	165100	49643385	1933	1933	1933	1933	0
144	20240215	165000	49643385	1933	1933	1933	1933	0
145	20240215	164900	49643385	1933	1933	1933	1933	0
146	20240215	164800	49643385	1933	1933	1933	1933	0
147	20240215	164700	49643385	1933	1933	1933	1933	0
148	20240215	164600	49643385	1933	1933	1933	1933	0
149	20240215	164500	49643385	1933	1933	1933	1933	0
150	20240215	164400	49643385	1933	1933	1933	1933	0
151	20240215	164300	49643385	1933	1933	1933	1933	0
152	20240215	164200	49643385	1933	1933	1933	1933	537
153	20240215	164100	49643385	1933	1933	1933	1933	0
154	20240215	164000	49643385	1933	1933	1933	1933	0
155	20240215	163900	49643385	1933	1933	1933	1933	0
156	20240215	163800	49643385	1933	1933	1933	1933	0
157	20240215	163700	49643385	1933	1933	1933	1933	0
158	20240215	163600	49643385	1933	1933	1933	1933	0
159	20240215	163500	49643385	1933	1933	1933	1933	0
160	20240215	163400	49643385	1933	1933	1933	1933	0
161	20240215	163300	49643385	1933	1933	1933	1933	0
162	20240215	163200	49643385	1933	1933	1933	1933	0
163	20240215	163100	49643385	1933	1933	1933	1933	0
164	20240215	163000	49643385	1933	1933	1933	1933	0
165	20240215	162900	49643385	1933	1933	1933	1933	0
166	20240215	162800	49643385	1933	1933	1933	1933	0
167	20240215	162700	49643385	1933	1933	1933	1933	0
168	20240215	162600	49643385	1933	1933	1933	1933	0
169	20240215	162500	49643385	1933	1933	1933	1933	0
170	20240215	162400	49643385	1933	1933	1933	1933	0
171	20240215	162300	49643385	1933	1933	1933	1933	0
172	20240215	162200	49643385	1933	1933	1933	1933	0
173	20240215	162100	49643385	1933	1933	1933	1933	0
174	20240215	162000	49643385	1933	1933	1933	1933	0
175	20240215	161900	49643385	1933	1933	1933	1933	0
176	20240215	161800	49643385	1933	1933	1933	1933	0
177	20240215	161700	49643385	1933	1933	1933	1933	0
178	20240215	161600	49643385	1933	1933	1933	1933	0
179	20240215	161500	49643385	1933	1933	1933	1933	0
180	20240215	161400	49643385	1933	1933	1933	1933	0
181	20240215	161300	49643385	1933	1933	1933	1933	0
182	20240215	161200	49643385	1933	1933	1933	1933	537
183	20240215	161100	49643385	1933	1933	1933	1933	0
184	20240215	161000	49643385	1933	1933	1933	1933	0
185	20240215	160900	49643385	1933	1933	1933	1933	0
186	20240215	160800	49643385	1933	1933	1933	1933	0
187	20240215	160700	49643385	1933	1933	1933	1933	0
188	20240215	160600	49643385	1933	1933	1933	1933	0
189	20240215	160500	49643385	1933	1933	1933	1933	0
190	20240215	160400	49643385	1933	1933	1933	1933	0
191	20240215	160300	49643385	1933	1933	1933	1933	0
192	20240215	160200	49643385	1933	1933	1933	1933	0
193	20240215	160100	49643385	1933	1933	1933	1933	0
194	20240215	160000	49643385	1933	1933	1933	1933	0
195	20240215	155900	49643385	1933	1933	1933	1933	0
196	20240215	155800	49643385	1933	1933	1933	1933	0
197	20240215	155700	49643385	1933	1933	1933	1933	0
198	20240215	155600	49643385	1933	1933	1933	1933	0
199	20240215	155500	49643385	1933	1933	1933	1933	0
200	20240215	155400	49643385	1933	1933	1933	1933	0
201	20240215	155300	49643385	1933	1933	1933	1933	0
202	20240215	155200	49643385	1933	1933	1933	1933	0
203	20240215	155100	49643385	1933	1933	1933	1933	0
204	20240215	155000	49643385	1933	1933	1933	1933	0
205	20240215	154900	49643385	1933	1933	1933	1933	0
206	20240215	154800	49643385	1933	1933	1933	1933	0
207	20240215	154700	49643385	1933	1933	1933	1933	0
208	20240215	154600	49643385	1933	1933	1933	1933	0
209	20240215	154500	49643385	1933	1933	1933	1933	0
210	20240215	154400	49643385	1933	1933	1933	1933	0
211	20240215	154300	49643385	1933	1933	1933	1933	0
212	20240215	154200	49643385	1933	1933	1933	1933	537
213	20240215	154100	49643385	1933	1933	1933	1933	0
214	20240215	154000	49643385	1933	1933	1933	1933	0
215	20240215	153900	49643385	1933	1933	1933	1933	0
216	20240215	153800	49643385	1933	1933	1933	1933	0
217	20240215	153700	49643385	1933	1933	1933	1933	0
218	20240215	153600	49643385	1933	1933	1933	1933	0
219	20240215	153500	49643385	1933	1933	1933	1933	0
220	20240215	153400	49643385	1933	1933	1933	1933	0
221	20240215	153300	49643385	1933	1933	1933	1933	0
222	20240215	153200	49643385	1933	1933	1933	1933	0
223	20240215	153100	49643385	1933	1933	1933	1933	0
224	20240215	153000	49643385	1933	1933	1933	1933	537
225	20240215	152900	48605364	1936	1936	1936	1936	0
226	20240215	152800	48605364	1936	1936	1936	1936	0
227	20240215	152700	48605364	1936	1936	1936	1936	0
228	20240215	152600	48605364	1936	1936	1936	1936	0
229	20240215	152500	48605364	1936	1936	1936	1936	0
230	20240215	152400	48605364	1936	1936	1936	1936	0
231	20240215	152300	48605364	1936	1936	1936	1936	0
232	20240215	152200	48605364	1936	1936	1936	1936	0
233	20240215	152100	48605364	1936	1936	1936	1936	0
234	20240215	152000	48605364	1936	1936	1936	1936	0
235	20240215	151900	48605364	1936	1936	1936	1936	0
236	20240215	151800	48605364	1936	1936	1936	1936	0
237	20240215	151700	48605364	1936	1936	1936	1936	0
238	20240215	151600	48605364	1936	1935	1936	1935	28
239	20240215	151500	48551159	1935	1935	1935	1935	0
240	20240215	151400	48551159	1935	1935	1935	1935	25
241	20240215	151300	48502784	1936	1936	1936	1936	0
242	20240215	151200	48502784	1936	1936	1936	1936	0
243	20240215	151100	48502784	1936	1936	1936	1936	0
244	20240215	151000	48502784	1936	1936	1936	1936	0
245	20240215	150900	48502784	1936	1936	1936	1936	0
246	20240215	150800	48502784	1936	1936	1936	1936	0
247	20240215	150700	48502784	1936	1936	1936	1936	0
248	20240215	150600	48502784	1936	1936	1936	1936	0
249	20240215	150500	48502784	1936	1936	1936	1936	0
250	20240215	150400	48502784	1936	1936	1936	1936	0
251	20240215	150300	48502784	1936	1936	1936	1936	1
252	20240215	150200	48500848	1935	1935	1935	1935	0
253	20240215	150100	48500848	1935	1935	1935	1935	35
254	20240215	150000	48433123	1935	1935	1935	1935	15
255	20240215	145900	48404098	1935	1934	1935	1934	807
256	20240215	145800	46843152	1934	1934	1934	1934	27
257	20240215	145700	46790934	1934	1934	1934	1934	0
258	20240215	145600	46790934	1934	1934	1934	1934	39
259	20240215	145500	46715508	1935	1935	1935	1935	201
260	20240215	145400	46326573	1935	1935	1935	1935	0
261	20240215	145300	46326573	1935	1935	1935	1935	1000
262	20240215	145200	44391573	1934	1934	1934	1934	10
263	20240215	145100	44372233	1936	1936	1936	1936	0
264	20240215	145000	44372233	1936	1936	1936	1936	0
265	20240215	144900	44372233	1936	1934	1936	1934	38
266	20240215	144800	44298739	1934	1934	1934	1934	0
267	20240215	144700	44298739	1934	1934	1934	1934	0
268	20240215	144600	44298739	1934	1934	1934	1934	27
269	20240215	144500	44246521	1934	1934	1934	1934	10
270	20240215	144400	44227181	1934	1934	1934	1934	0
271	20240215	144300	44227181	1934	1934	1934	1934	27
272	20240215	144200	44174963	1934	1934	1934	1934	10
273	20240215	144100	44155623	1936	1936	1936	1936	0
274	20240215	144000	44155623	1936	1936	1936	1936	0
275	20240215	143900	44155623	1936	1936	1936	1936	5
276	20240215	143800	44145943	1936	1934	1936	1934	11
277	20240215	143700	44124667	1935	1935	1935	1935	28
278	20240215	143600	44070487	1935	1935	1935	1935	0
279	20240215	143500	44070487	1935	1935	1935	1935	31
280	20240215	143400	44010502	1935	1935	1935	1935	27
281	20240215	143300	43958257	1935	1935	1935	1935	0
282	20240215	143200	43958257	1935	1935	1935	1935	0
283	20240215	143100	43958257	1935	1935	1936	1935	110
284	20240215	143000	43745401	1935	1935	1935	1935	2
285	20240215	142900	43741531	1935	1935	1935	1935	0
286	20240215	142800	43741531	1935	1934	1935	1934	35
287	20240215	142700	43673816	1935	1935	1935	1935	6
288	20240215	142600	43662206	1934	1934	1934	1934	0
289	20240215	142500	43662206	1934	1934	1934	1934	27
290	20240215	142400	43609988	1934	1934	1934	1934	10
291	20240215	142300	43590648	1935	1935	1935	1935	0
292	20240215	142200	43590648	1935	1935	1935	1935	25
293	20240215	142100	43542273	1935	1935	1935	1935	6
294	20240215	142000	43530663	1934	1935	1935	1934	43
295	20240215	141900	43447468	1935	1935	1935	1935	0
296	20240215	141800	43447468	1935	1935	1935	1935	0
297	20240215	141700	43447468	1935	1935	1935	1935	6
298	20240215	141600	43435858	1936	1936	1936	1936	0
299	20240215	141500	43435858	1936	1936	1936	1936	0
300	20240215	141400	43435858	1936	1936	1936	1936	1
301	20240215	141300	43433922	1934	1935	1935	1934	16
302	20240215	141200	43402972	1936	1936	1936	1936	3
303	20240215	141100	43397164	1934	1934	1934	1934	0
304	20240215	141000	43397164	1934	1934	1934	1934	10
305	20240215	140900	43377824	1936	1936	1936	1936	2
306	20240215	140800	43373952	1934	1934	1934	1934	0
307	20240215	140700	43373952	1934	1935	1935	1934	27
308	20240215	140600	43321728	1934	1934	1934	1934	10
309	20240215	140500	43302388	1934	1934	1934	1934	0
310	20240215	140400	43302388	1934	1935	1935	1934	27
311	20240215	140300	43250164	1934	1934	1934	1934	10
312	20240215	140200	43230824	1934	1934	1934	1934	0
313	20240215	140100	43230824	1934	1934	1934	1934	27
314	20240215	140000	43178606	1934	1934	1934	1934	0
315	20240215	135900	43178606	1934	1936	1936	1934	11
316	20240215	135800	43157330	1934	1935	1935	1934	27
317	20240215	135700	43105107	1934	1934	1934	1934	0
318	20240215	135600	43105107	1934	1934	1934	1934	10
319	20240215	135500	43085767	1936	1936	1936	1936	1
320	20240215	135400	43083831	1937	1935	1937	1935	4
321	20240215	135300	43076087	1934	1934	1934	1934	0
322	20240215	135200	43076087	1934	1936	1936	1934	35
323	20240215	135100	43008367	1935	1935	1935	1935	0
324	20240215	135000	43008367	1935	1935	1935	1935	2
325	20240215	134900	43004497	1935	1936	1936	1935	37
326	20240215	134800	42932897	1935	1935	1935	1935	0
327	20240215	134700	42932897	1935	1935	1935	1935	0
328	20240215	134600	42932897	1935	1935	1935	1935	46
329	20240215	134500	42843887	1935	1935	1935	1935	6
330	20240215	134400	42832277	1935	1936	1936	1935	1000
331	20240215	134300	40897256	1936	1936	1936	1936	27
332	20240215	134200	40844984	1936	1936	1936	1936	10
333	20240215	134100	40825624	1937	1937	1937	1937	5
334	20240215	134000	40815939	1937	1937	1937	1937	0
335	20240215	133900	40815939	1937	1937	1937	1937	0
336	20240215	133800	40815939	1937	1936	1937	1936	15
337	20240215	133700	40786894	1937	1937	1937	1937	0
338	20240215	133600	40786894	1937	1937	1937	1937	0
339	20240215	133500	40786894	1937	1937	1937	1937	6
340	20240215	133400	40775272	1938	1938	1938	1938	6
341	20240215	133300	40763644	1938	1938	1938	1938	0
342	20240215	133200	40763644	1938	1938	1938	1938	0
343	20240215	133100	40763644	1938	1936	1938	1936	38
344	20240215	133000	40690074	1936	1936	1936	1936	0
345	20240215	132900	40690074	1936	1936	1936	1936	0
346	20240215	132800	40690074	1936	1936	1936	1936	27
347	20240215	132700	40637802	1936	1936	1936	1936	10
348	20240215	132600	40618442	1937	1937	1937	1937	46
349	20240215	132500	40529340	1936	1936	1936	1936	158
350	20240215	132400	40223452	1937	1937	1937	1937	241
351	20240215	132300	39756635	1938	1938	1938	1938	0
352	20240215	132200	39756635	1938	1938	1938	1938	1
353	20240215	132100	39754697	1938	1938	1938	1938	6
354	20240215	132000	39743069	1937	1938	1938	1937	16
355	20240215	131900	39712071	1938	1938	1938	1938	0
356	20240215	131800	39712071	1938	1937	1938	1937	750
357	20240215	131700	38259320	1937	1937	1937	1937	298
358	20240215	131600	37682094	1938	1937	1938	1937	28
359	20240215	131500	37627857	1937	1937	1937	1937	0
360	20240215	131400	37627857	1937	1937	1937	1937	0
361	20240215	131300	37627857	1937	1937	1937	1937	37
362	20240215	131200	37556188	1937	1937	1937	1937	7
363	20240215	131100	37542629	1937	1937	1937	1937	0
364	20240215	131000	37542629	1937	1937	1937	1937	82
365	20240215	130900	37383795	1939	1939	1939	1939	0
366	20240215	130800	37383795	1939	1939	1939	1939	5
367	20240215	130700	37374100	1937	1937	1937	1937	27
368	20240215	130600	37321801	1937	1938	1938	1937	16
369	20240215	130500	37290803	1937	1937	1937	1937	0
370	20240215	130400	37290803	1937	1937	1937	1937	27
371	20240215	130300	37238504	1937	1937	1937	1937	20
372	20240215	130200	37199764	1938	1938	1938	1938	0
373	20240215	130100	37199764	1938	1939	1939	1938	11
374	20240215	130000	37178440	1940	1940	1940	1940	1
375	20240215	125900	37176500	1938	1938	1938	1938	24
376	20240215	125800	37129988	1937	1937	1937	1937	27
377	20240215	125700	37077689	1937	1937	1937	1937	0
378	20240215	125600	37077689	1937	1937	1937	1937	10
379	20240215	125500	37058319	1938	1938	1938	1938	13
380	20240215	125400	37033125	1938	1938	1938	1938	0
381	20240215	125300	37033125	1938	1938	1938	1938	0
382	20240215	125200	37033125	1938	1939	1939	1938	28
383	20240215	125100	36978843	1940	1940	1940	1940	0
384	20240215	125000	36978843	1940	1938	1940	1938	10
385	20240215	124900	36959461	1938	1938	1938	1938	1
386	20240215	124800	36957523	1940	1940	1940	1940	0
387	20240215	124700	36957523	1940	1938	1940	1938	30
388	20240215	124600	36899367	1938	1938	1938	1938	5
389	20240215	124500	36889677	1938	1938	1938	1938	10
390	20240215	124400	36870297	1937	1937	1937	1937	0
391	20240215	124300	36870297	1937	1937	1937	1937	409
392	20240215	124200	36078064	1937	1937	1937	1937	10
393	20240215	124100	36058694	1937	1937	1937	1937	0
394	20240215	124000	36058694	1937	1937	1937	1937	27
395	20240215	123900	36006395	1937	1937	1937	1937	0
396	20240215	123800	36006395	1937	1937	1937	1937	10
397	20240215	123700	35987025	1937	1937	1937	1937	27
398	20240215	123600	35934726	1937	1938	1938	1937	514
399	20240215	123500	34939077	1938	1938	1938	1938	25
400	20240215	123400	34890627	1937	1938	1938	1937	13
401	20240215	123300	34865443	1938	1938	1938	1938	5
402	20240215	123200	34855753	1940	1940	1940	1940	4
403	20240215	123100	34847993	1940	1938	1940	1938	11
404	20240215	123000	34826673	1940	1938	1940	1938	106
405	20240215	122900	34621185	1937	1937	1937	1937	47
406	20240215	122800	34530146	1936	1936	1936	1936	27
407	20240215	122700	34477874	1936	1936	1936	1936	10
408	20240215	122600	34458514	1937	1937	1937	1937	0
409	20240215	122500	34458514	1937	1937	1937	1937	0
410	20240215	122400	34458514	1937	1937	1937	1937	3
411	20240215	122300	34452703	1938	1938	1938	1938	2
412	20240215	122200	34448827	1937	1937	1937	1937	27
413	20240215	122100	34396528	1936	1936	1936	1936	0
414	20240215	122000	34396528	1936	1936	1936	1936	10
415	20240215	121900	34377168	1938	1938	1938	1938	0
416	20240215	121800	34377168	1938	1938	1938	1938	0
417	20240215	121700	34377168	1938	1936	1938	1936	77
418	20240215	121600	34227962	1938	1938	1938	1938	0
419	20240215	121500	34227962	1938	1938	1938	1938	0
420	20240215	121400	34227962	1938	1938	1938	1938	2
421	20240215	121300	34224086	1936	1936	1936	1936	51
422	20240215	121200	34125350	1936	1936	1936	1936	1
423	20240215	121100	34123414	1936	1936	1936	1936	0
424	20240215	121000	34123414	1936	1936	1936	1936	10
425	20240215	120900	34104054	1938	1938	1938	1938	63
426	20240215	120800	33981960	1938	1938	1938	1938	3
427	20240215	120700	33976146	1936	1936	1936	1936	27
428	20240215	120600	33923874	1936	1938	1938	1936	110
429	20240215	120500	33710714	1939	1939	1939	1939	100
430	20240215	120400	33516814	1939	1939	1939	1939	0
431	20240215	120300	33516814	1939	1936	1939	1936	11
432	20240215	120200	33495515	1939	1939	1939	1939	0
433	20240215	120100	33495515	1939	1939	1939	1939	0
434	20240215	120000	33495515	1939	1937	1939	1937	2
435	20240215	115900	33491639	1937	1937	1937	1937	9
436	20240215	115800	33474206	1939	1936	1939	1936	31
437	20240215	115700	33414187	1935	1935	1935	1935	0
438	20240215	115600	33414187	1935	1938	1939	1935	1096
439	20240215	115500	31291214	1939	1939	1939	1939	0
440	20240215	115400	31291214	1939	1939	1939	1939	1
441	20240215	115300	31289275	1939	1939	1939	1939	3
442	20240215	115200	31283458	1938	1938	1938	1938	10
443	20240215	115100	31264078	1939	1939	1939	1939	7
444	20240215	115000	31250505	1939	1939	1939	1939	3
445	20240215	114900	31244688	1939	1939	1939	1938	13
446	20240215	114800	31219486	1939	1939	1939	1939	0
447	20240215	114700	31219486	1939	1939	1939	1939	0
448	20240215	114600	31219486	1939	1939	1939	1939	55
449	20240215	114500	31112841	1939	1938	1939	1938	113
450	20240215	114400	30893744	1939	1939	1939	1939	13
451	20240215	114300	30868537	1939	1939	1939	1939	3
452	20240215	114200	30862720	1939	1939	1939	1939	3
453	20240215	114100	30856903	1938	1938	1939	1938	388
454	20240215	114000	30104954	1938	1938	1938	1938	1
455	20240215	113900	30103016	1938	1938	1938	1938	3
456	20240215	113800	30097202	1937	1937	1937	1937	10
457	20240215	113700	30077832	1938	1938	1938	1938	8
458	20240215	113600	30062328	1938	1938	1938	1938	3
459	20240215	113500	30056514	1937	1937	1937	1937	0
460	20240215	113400	30056514	1937	1937	1937	1937	10
461	20240215	113300	30037144	1938	1938	1938	1938	4
462	20240215	113200	30029392	1938	1938	1938	1938	233
463	20240215	113100	29577838	1938	1937	1938	1937	28
464	20240215	113000	29523584	1938	1938	1938	1938	234
465	20240215	112900	29070092	1938	1938	1938	1938	0
466	20240215	112800	29070092	1938	1937	1938	1937	29
467	20240215	112700	29013917	1937	1937	1937	1937	10
468	20240215	112600	28994547	1938	1938	1938	1938	471
469	20240215	112500	28081749	1938	1937	1938	1937	31
470	20240215	112400	28021698	1937	1938	1938	1937	5038
471	20240215	112300	18258064	1938	1938	1938	1938	0
472	20240215	112200	18258064	1938	1938	1938	1938	1000
473	20240215	112100	16320064	1938	1938	1938	1938	6
474	20240215	112000	16308436	1937	1937	1937	1937	10
475	20240215	111900	16289066	1938	1938	1938	1938	1
476	20240215	111800	16287128	1938	1938	1938	1938	25
477	20240215	111700	16238678	1938	1937	1938	1937	15
478	20240215	111600	16209618	1936	1937	1937	1936	27
479	20240215	111500	16157340	1936	1936	1936	1936	0
480	20240215	111400	16157340	1936	1936	1936	1936	0
481	20240215	111300	16157340	1936	1938	1938	1936	765
482	20240215	111200	14674790	1938	1938	1938	1938	0
483	20240215	111100	14674790	1938	1937	1938	1937	5
484	20240215	111000	14665104	1937	1937	1937	1937	6
485	20240215	110900	14653482	1938	1938	1938	1938	0
486	20240215	110800	14653482	1938	1938	1938	1938	0
487	20240215	110700	14653482	1938	1938	1938	1938	0
488	20240215	110600	14653482	1938	1936	1938	1936	11
489	20240215	110500	14632184	1936	1936	1936	1936	0
490	20240215	110400	14632184	1936	1936	1936	1936	27
491	20240215	110300	14579912	1936	1935	1936	1935	45
492	20240215	110200	14492832	1938	1938	1938	1938	0
493	20240215	110100	14492832	1938	1938	1938	1938	0
494	20240215	110000	14492832	1938	1938	1938	1938	0
495	20240215	105900	14492832	1938	1935	1938	1935	11
496	20240215	105800	14471544	1938	1936	1938	1935	47
497	20240215	105700	14380553	1935	1935	1935	1935	0
498	20240215	105600	14380553	1935	1935	1935	1935	10
499	20240215	105500	14361203	1937	1937	1937	1937	12
500	20240215	105400	14337959	1937	1937	1937	1937	116
501	20240215	105300	14113267	1937	1937	1937	1937	1
502	20240215	105200	14111330	1936	1935	1936	1935	68
503	20240215	105100	13979692	1937	1937	1937	1937	0
504	20240215	105000	13979692	1937	1937	1937	1937	0
505	20240215	104900	13979692	1937	1936	1937	1936	606
506	20240215	104800	12806447	1936	1936	1936	1936	10
507	20240215	104700	12787087	1937	1937	1937	1937	0
508	20240215	104600	12787087	1937	1936	1937	1936	32
509	20240215	104500	12725130	1936	1936	1936	1936	10
510	20240215	104400	12705770	1937	1936	1937	1936	490
511	20240215	104300	11757125	1936	1936	1936	1936	143
512	20240215	104200	11480277	1936	1936	1936	1936	0
513	20240215	104100	11480277	1936	1936	1937	1936	242
514	20240215	104000	11011763	1936	1936	1936	1936	32
515	20240215	103900	10949811	1936	1936	1936	1936	0
516	20240215	103800	10949811	1936	1936	1936	1936	10
517	20240215	103700	10930451	1937	1937	1937	1937	0
518	20240215	103600	10930451	1937	1937	1937	1937	6
519	20240215	103500	10918829	1936	1936	1936	1936	0
520	20240215	103400	10918829	1936	1936	1936	1936	10
521	20240215	103300	10899469	1937	1937	1937	1937	0
522	20240215	103200	10899469	1937	1937	1937	1937	0
523	20240215	103100	10899469	1937	1936	1937	1936	16
524	20240215	103000	10868487	1937	1937	1937	1937	0
525	20240215	102900	10868487	1937	1937	1937	1937	36
526	20240215	102800	10798755	1936	1936	1936	1936	27
527	20240215	102700	10746483	1936	1936	1936	1936	10
528	20240215	102600	10727123	1936	1936	1936	1936	0
529	20240215	102500	10727123	1936	1936	1936	1936	27
530	20240215	102400	10674851	1936	1936	1936	1936	11
531	20240215	102300	10653555	1937	1937	1937	1937	0
532	20240215	102200	10653555	1937	1937	1937	1937	22
533	20240215	102100	10610941	1937	1937	1937	1937	38
534	20240215	102000	10537335	1936	1935	1936	1935	72
535	20240215	101900	10397954	1936	1936	1936	1936	100
536	20240215	101800	10204354	1936	1935	1936	1935	82
537	20240215	101700	10045683	1935	1935	1935	1935	11
538	20240215	101600	10024398	1936	1935	1936	1935	27
539	20240215	101500	9972151	1936	1936	1936	1936	0
540	20240215	101400	9972151	1936	1936	1936	1936	24
541	20240215	101300	9925687	1935	1935	1935	1935	11
542	20240215	101200	9904402	1936	1936	1936	1936	0
543	20240215	101100	9904402	1936	1935	1936	1935	135
544	20240215	101000	9643068	1936	1936	1936	1935	161
545	20240215	100900	9331383	1937	1937	1937	1937	0
546	20240215	100800	9331383	1937	1937	1937	1937	1
547	20240215	100700	9329446	1934	1934	1934	1934	27
548	20240215	100600	9277228	1934	1934	1934	1934	11
549	20240215	100500	9255954	1937	1937	1937	1937	35
550	20240215	100400	9188159	1937	1935	1937	1935	46
551	20240215	100300	9099144	1935	1934	1935	1934	13
552	20240215	100200	9074000	1935	1935	1935	1935	25
553	20240215	100100	9025625	1935	1935	1935	1935	0
554	20240215	100000	9025625	1935	1935	1935	1935	0
555	20240215	095900	9025625	1935	1935	1935	1935	261
556	20240215	095800	8520590	1936	1936	1936	1936	27
557	20240215	095700	8468318	1936	1936	1936	1936	18
558	20240215	095600	8433470	1935	1935	1935	1935	0
559	20240215	095500	8433470	1935	1935	1935	1935	39
560	20240215	095400	8358005	1935	1935	1935	1935	0
561	20240215	095300	8358005	1935	1935	1935	1935	0
562	20240215	095200	8358005	1935	1934	1935	1934	57
563	20240215	095100	8247749	1934	1934	1934	1934	0
564	20240215	095000	8247749	1934	1934	1934	1934	0
565	20240215	094900	8247749	1934	1934	1934	1934	28
566	20240215	094800	8193597	1934	1934	1934	1934	11
567	20240215	094700	8172323	1934	1934	1934	1934	1
568	20240215	094600	8170389	1938	1934	1938	1934	29
569	20240215	094500	8114299	1934	1934	1934	1934	11
570	20240215	094400	8093025	1938	1938	1938	1938	1
571	20240215	094300	8091087	1938	1938	1938	1938	0
572	20240215	094200	8091087	1938	1939	1939	1938	2
573	20240215	094100	8087210	1934	1934	1934	1934	11
574	20240215	094000	8065936	1939	1939	1939	1939	2
575	20240215	093900	8062058	1939	1939	1939	1939	3
576	20240215	093800	8056241	1934	1934	1934	1934	11
577	20240215	093700	8034967	1939	1939	1939	1939	0
578	20240215	093600	8034967	1939	1939	1939	1939	0
579	20240215	093500	8034967	1939	1939	1939	1939	1
580	20240215	093400	8033028	1934	1934	1934	1934	11
581	20240215	093300	8011754	1939	1939	1939	1939	0
582	20240215	093200	8011754	1939	1934	1939	1934	7
583	20240215	093100	7998201	1934	1934	1934	1934	11
584	20240215	093000	7976927	1939	1939	1939	1939	0
585	20240215	092900	7976927	1939	1939	1939	1939	3
586	20240215	092800	7971110	1934	1934	1934	1934	30
587	20240215	092700	7913090	1934	1934	1934	1934	9
588	20240215	092600	7895684	1939	1939	1939	1939	0
589	20240215	092500	7895684	1939	1933	1940	1933	32
590	20240215	092400	7833803	1933	1933	1933	1933	11
591	20240215	092300	7812540	1939	1939	1939	1939	0
592	20240215	092200	7812540	1939	1933	1939	1933	164
593	20240215	092100	7494712	1933	1933	1933	1933	0
594	20240215	092000	7494712	1933	1933	1933	1933	11
595	20240215	091900	7473449	1941	1941	1941	1941	0
596	20240215	091800	7473449	1941	1941	1941	1941	1
597	20240215	091700	7471508	1933	1933	1933	1933	49
598	20240215	091600	7376791	1941	1933	1941	1933	30
599	20240215	091500	7318785	1932	1932	1932	1932	0
600	20240215	091400	7318785	1932	1932	1932	1932	0
601	20240215	091300	7318785	1932	1933	1933	1932	139
602	20240215	091200	7050209	1933	1933	1933	1933	959
603	20240215	091100	5196462	1941	1941	1941	1941	1
604	20240215	091000	5194521	1932	1932	1932	1932	39
605	20240215	090900	5119173	1943	1943	1943	1943	0
606	20240215	090800	5119173	1943	1943	1943	1943	0
607	20240215	090700	5119173	1943	1943	1943	1943	0
608	20240215	090600	5119173	1943	1943	1943	1943	0
609	20240215	090500	5119173	1943	1943	1943	1943	0
610	20240215	090400	5119173	1943	1932	1943	1932	31
611	20240215	090300	5059248	1932	1932	1932	1932	0
612	20240215	090200	5059248	1932	1932	1932	1932	0
613	20240215	090100	5059248	1932	1932	1932	1932	28
614	20240215	090000	5005152	1931	1931	1931	1931	2049