KissMeData/131100/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	201600	42651196	2005	2005	2005	2005	55
3	20240216	201500	42651196	2005	2005	2005	2005	0
4	20240216	201400	42651196	2005	2005	2005	2005	0
5	20240216	201300	42651196	2005	2005	2005	2005	0
6	20240216	201200	42651196	2005	2005	2005	2005	0
7	20240216	201100	42651196	2005	2005	2005	2005	0
8	20240216	201000	42651196	2005	2005	2005	2005	0
9	20240216	200900	42651196	2005	2005	2005	2005	0
10	20240216	200800	42651196	2005	2005	2005	2005	0
11	20240216	200700	42651196	2005	2005	2005	2005	0
12	20240216	200600	42651196	2005	2005	2005	2005	0
13	20240216	200500	42651196	2005	2005	2005	2005	0
14	20240216	200400	42651196	2005	2005	2005	2005	0
15	20240216	200300	42651196	2005	2005	2005	2005	0
16	20240216	200200	42651196	2005	2005	2005	2005	0
17	20240216	200100	42651196	2005	2005	2005	2005	0
18	20240216	200000	42651196	2005	2005	2005	2005	0
19	20240216	195900	42651196	2005	2005	2005	2005	0
20	20240216	195800	42651196	2005	2005	2005	2005	0
21	20240216	195700	42651196	2005	2005	2005	2005	0
22	20240216	195600	42651196	2005	2005	2005	2005	0
23	20240216	195500	42651196	2005	2005	2005	2005	0
24	20240216	195400	42651196	2005	2005	2005	2005	0
25	20240216	195300	42651196	2005	2005	2005	2005	0
26	20240216	195200	42651196	2005	2005	2005	2005	0
27	20240216	195100	42651196	2005	2005	2005	2005	0
28	20240216	195000	42651196	2005	2005	2005	2005	0
29	20240216	194900	42651196	2005	2005	2005	2005	0
30	20240216	194800	42651196	2005	2005	2005	2005	0
31	20240216	194700	42651196	2005	2005	2005	2005	0
32	20240216	194600	42651196	2005	2005	2005	2005	55
33	20240216	194500	42651196	2005	2005	2005	2005	0
34	20240216	194400	42651196	2005	2005	2005	2005	0
35	20240216	194300	42651196	2005	2005	2005	2005	0
36	20240216	194200	42651196	2005	2005	2005	2005	0
37	20240216	194100	42651196	2005	2005	2005	2005	0
38	20240216	194000	42651196	2005	2005	2005	2005	0
39	20240216	193900	42651196	2005	2005	2005	2005	0
40	20240216	193800	42651196	2005	2005	2005	2005	0
41	20240216	193700	42651196	2005	2005	2005	2005	0
42	20240216	193600	42651196	2005	2005	2005	2005	0
43	20240216	193500	42651196	2005	2005	2005	2005	0
44	20240216	193400	42651196	2005	2005	2005	2005	0
45	20240216	193300	42651196	2005	2005	2005	2005	0
46	20240216	193200	42651196	2005	2005	2005	2005	0
47	20240216	193100	42651196	2005	2005	2005	2005	0
48	20240216	193000	42651196	2005	2005	2005	2005	0
49	20240216	192900	42651196	2005	2005	2005	2005	0
50	20240216	192800	42651196	2005	2005	2005	2005	0
51	20240216	192700	42651196	2005	2005	2005	2005	0
52	20240216	192600	42651196	2005	2005	2005	2005	0
53	20240216	192500	42651196	2005	2005	2005	2005	0
54	20240216	192400	42651196	2005	2005	2005	2005	0
55	20240216	192300	42651196	2005	2005	2005	2005	0
56	20240216	192200	42651196	2005	2005	2005	2005	0
57	20240216	192100	42651196	2005	2005	2005	2005	0
58	20240216	192000	42651196	2005	2005	2005	2005	0
59	20240216	191900	42651196	2005	2005	2005	2005	0
60	20240216	191800	42651196	2005	2005	2005	2005	0
61	20240216	191700	42651196	2005	2005	2005	2005	0
62	20240216	191600	42651196	2005	2005	2005	2005	55
63	20240216	191500	42651196	2005	2005	2005	2005	0
64	20240216	191400	42651196	2005	2005	2005	2005	0
65	20240216	191300	42651196	2005	2005	2005	2005	0
66	20240216	191200	42651196	2005	2005	2005	2005	0
67	20240216	191100	42651196	2005	2005	2005	2005	0
68	20240216	191000	42651196	2005	2005	2005	2005	0
69	20240216	190900	42651196	2005	2005	2005	2005	0
70	20240216	190800	42651196	2005	2005	2005	2005	0
71	20240216	190700	42651196	2005	2005	2005	2005	0
72	20240216	190600	42651196	2005	2005	2005	2005	0
73	20240216	190500	42651196	2005	2005	2005	2005	0
74	20240216	190400	42651196	2005	2005	2005	2005	0
75	20240216	190300	42651196	2005	2005	2005	2005	0
76	20240216	190200	42651196	2005	2005	2005	2005	0
77	20240216	190100	42651196	2005	2005	2005	2005	0
78	20240216	190000	42651196	2005	2005	2005	2005	0
79	20240216	185900	42651196	2005	2005	2005	2005	0
80	20240216	185800	42651196	2005	2005	2005	2005	0
81	20240216	185700	42651196	2005	2005	2005	2005	0
82	20240216	185600	42651196	2005	2005	2005	2005	0
83	20240216	185500	42651196	2005	2005	2005	2005	0
84	20240216	185400	42651196	2005	2005	2005	2005	0
85	20240216	185300	42651196	2005	2005	2005	2005	0
86	20240216	185200	42651196	2005	2005	2005	2005	0
87	20240216	185100	42651196	2005	2005	2005	2005	0
88	20240216	185000	42651196	2005	2005	2005	2005	0
89	20240216	184900	42651196	2005	2005	2005	2005	0
90	20240216	184800	42651196	2005	2005	2005	2005	0
91	20240216	184700	42651196	2005	2005	2005	2005	0
92	20240216	184600	42651196	2005	2005	2005	2005	55
93	20240216	184500	42651196	2005	2005	2005	2005	0
94	20240216	184400	42651196	2005	2005	2005	2005	0
95	20240216	184300	42651196	2005	2005	2005	2005	0
96	20240216	184200	42651196	2005	2005	2005	2005	0
97	20240216	184100	42651196	2005	2005	2005	2005	0
98	20240216	184000	42651196	2005	2005	2005	2005	0
99	20240216	183900	42651196	2005	2005	2005	2005	0
100	20240216	183800	42651196	2005	2005	2005	2005	0
101	20240216	183700	42651196	2005	2005	2005	2005	0
102	20240216	183600	42651196	2005	2005	2005	2005	0
103	20240216	183500	42651196	2005	2005	2005	2005	0
104	20240216	183400	42651196	2005	2005	2005	2005	0
105	20240216	183300	42651196	2005	2005	2005	2005	0
106	20240216	183200	42651196	2005	2005	2005	2005	0
107	20240216	183100	42651196	2005	2005	2005	2005	0
108	20240216	183000	42651196	2005	2005	2005	2005	0
109	20240216	182900	42651196	2005	2005	2005	2005	0
110	20240216	182800	42651196	2005	2005	2005	2005	0
111	20240216	182700	42651196	2005	2005	2005	2005	0
112	20240216	182600	42651196	2005	2005	2005	2005	0
113	20240216	182500	42651196	2005	2005	2005	2005	0
114	20240216	182400	42651196	2005	2005	2005	2005	0
115	20240216	182300	42651196	2005	2005	2005	2005	0
116	20240216	182200	42651196	2005	2005	2005	2005	0
117	20240216	182100	42651196	2005	2005	2005	2005	0
118	20240216	182000	42651196	2005	2005	2005	2005	0
119	20240216	181900	42651196	2005	2005	2005	2005	0
120	20240216	181800	42651196	2005	2005	2005	2005	0
121	20240216	181700	42651196	2005	2005	2005	2005	0
122	20240216	181600	42651196	2005	2005	2005	2005	55
123	20240216	181500	42651196	2005	2005	2005	2005	0
124	20240216	181400	42651196	2005	2005	2005	2005	0
125	20240216	181300	42651196	2005	2005	2005	2005	0
126	20240216	181200	42651196	2005	2005	2005	2005	0
127	20240216	181100	42651196	2005	2005	2005	2005	0
128	20240216	181000	42651196	2005	2005	2005	2005	0
129	20240216	180900	42651196	2005	2005	2005	2005	0
130	20240216	180800	42651196	2005	2005	2005	2005	0
131	20240216	180700	42651196	2005	2005	2005	2005	0
132	20240216	180600	42651196	2005	2005	2005	2005	0
133	20240216	180500	42651196	2005	2005	2005	2005	0
134	20240216	180400	42651196	2005	2005	2005	2005	0
135	20240216	180300	42651196	2005	2005	2005	2005	0
136	20240216	180200	42651196	2005	2005	2005	2005	0
137	20240216	180100	42651196	2005	2005	2005	2005	0
138	20240216	180000	42651196	2005	2005	2005	2005	0
139	20240216	175900	42651196	2005	2005	2005	2005	0
140	20240216	175800	42651196	2005	2005	2005	2005	0
141	20240216	175700	42651196	2005	2005	2005	2005	0
142	20240216	175600	42651196	2005	2005	2005	2005	0
143	20240216	175500	42651196	2005	2005	2005	2005	0
144	20240216	175400	42651196	2005	2005	2005	2005	0
145	20240216	175300	42651196	2005	2005	2005	2005	0
146	20240216	175200	42651196	2005	2005	2005	2005	0
147	20240216	175100	42651196	2005	2005	2005	2005	0
148	20240216	175000	42651196	2005	2005	2005	2005	0
149	20240216	174900	42651196	2005	2005	2005	2005	0
150	20240216	174800	42651196	2005	2005	2005	2005	0
151	20240216	174700	42651196	2005	2005	2005	2005	0
152	20240216	174600	42651196	2005	2005	2005	2005	55
153	20240216	174500	42651196	2005	2005	2005	2005	0
154	20240216	174400	42651196	2005	2005	2005	2005	0
155	20240216	174300	42651196	2005	2005	2005	2005	0
156	20240216	174200	42651196	2005	2005	2005	2005	0
157	20240216	174100	42651196	2005	2005	2005	2005	0
158	20240216	174000	42651196	2005	2005	2005	2005	0
159	20240216	173900	42651196	2005	2005	2005	2005	0
160	20240216	173800	42651196	2005	2005	2005	2005	0
161	20240216	173700	42651196	2005	2005	2005	2005	0
162	20240216	173600	42651196	2005	2005	2005	2005	0
163	20240216	173500	42651196	2005	2005	2005	2005	0
164	20240216	173400	42651196	2005	2005	2005	2005	0
165	20240216	173300	42651196	2005	2005	2005	2005	0
166	20240216	173200	42651196	2005	2005	2005	2005	0
167	20240216	173100	42651196	2005	2005	2005	2005	0
168	20240216	173000	42651196	2005	2005	2005	2005	0
169	20240216	172900	42651196	2005	2005	2005	2005	0
170	20240216	172800	42651196	2005	2005	2005	2005	0
171	20240216	172700	42651196	2005	2005	2005	2005	0
172	20240216	172600	42651196	2005	2005	2005	2005	0
173	20240216	172500	42651196	2005	2005	2005	2005	0
174	20240216	172400	42651196	2005	2005	2005	2005	0
175	20240216	172300	42651196	2005	2005	2005	2005	0
176	20240216	172200	42651196	2005	2005	2005	2005	0
177	20240216	172100	42651196	2005	2005	2005	2005	0
178	20240216	172000	42651196	2005	2005	2005	2005	0
179	20240216	171900	42651196	2005	2005	2005	2005	0
180	20240216	171800	42651196	2005	2005	2005	2005	0
181	20240216	171700	42651196	2005	2005	2005	2005	0
182	20240216	171600	42651196	2005	2005	2005	2005	55
183	20240216	171500	42651196	2005	2005	2005	2005	0
184	20240216	171400	42651196	2005	2005	2005	2005	0
185	20240216	171300	42651196	2005	2005	2005	2005	0
186	20240216	171200	42651196	2005	2005	2005	2005	0
187	20240216	171100	42651196	2005	2005	2005	2005	0
188	20240216	171000	42651196	2005	2005	2005	2005	0
189	20240216	170900	42651196	2005	2005	2005	2005	0
190	20240216	170800	42651196	2005	2005	2005	2005	0
191	20240216	170700	42651196	2005	2005	2005	2005	0
192	20240216	170600	42651196	2005	2005	2005	2005	0
193	20240216	170500	42651196	2005	2005	2005	2005	0
194	20240216	170400	42651196	2005	2005	2005	2005	0
195	20240216	170300	42651196	2005	2005	2005	2005	0
196	20240216	170200	42651196	2005	2005	2005	2005	0
197	20240216	170100	42651196	2005	2005	2005	2005	0
198	20240216	170000	42651196	2005	2005	2005	2005	0
199	20240216	165900	42651196	2005	2005	2005	2005	0
200	20240216	165800	42651196	2005	2005	2005	2005	0
201	20240216	165700	42651196	2005	2005	2005	2005	0
202	20240216	165600	42651196	2005	2005	2005	2005	0
203	20240216	165500	42651196	2005	2005	2005	2005	0
204	20240216	165400	42651196	2005	2005	2005	2005	0
205	20240216	165300	42651196	2005	2005	2005	2005	0
206	20240216	165200	42651196	2005	2005	2005	2005	0
207	20240216	165100	42651196	2005	2005	2005	2005	0
208	20240216	165000	42651196	2005	2005	2005	2005	0
209	20240216	164900	42651196	2005	2005	2005	2005	0
210	20240216	164800	42651196	2005	2005	2005	2005	0
211	20240216	164700	42651196	2005	2005	2005	2005	0
212	20240216	164600	42651196	2005	2005	2005	2005	55
213	20240216	164500	42651196	2005	2005	2005	2005	0
214	20240216	164400	42651196	2005	2005	2005	2005	0
215	20240216	164300	42651196	2005	2005	2005	2005	0
216	20240216	164200	42651196	2005	2005	2005	2005	0
217	20240216	164100	42651196	2005	2005	2005	2005	0
218	20240216	164000	42651196	2005	2005	2005	2005	0
219	20240216	163900	42651196	2005	2005	2005	2005	0
220	20240216	163800	42651196	2005	2005	2005	2005	0
221	20240216	163700	42651196	2005	2005	2005	2005	0
222	20240216	163600	42651196	2005	2005	2005	2005	0
223	20240216	163500	42651196	2005	2005	2005	2005	0
224	20240216	163400	42651196	2005	2005	2005	2005	0
225	20240216	163300	42651196	2005	2005	2005	2005	0
226	20240216	163200	42651196	2005	2005	2005	2005	0
227	20240216	163100	42651196	2005	2005	2005	2005	0
228	20240216	163000	42651196	2005	2005	2005	2005	0
229	20240216	162900	42651196	2005	2005	2005	2005	0
230	20240216	162800	42651196	2005	2005	2005	2005	0
231	20240216	162700	42651196	2005	2005	2005	2005	0
232	20240216	162600	42651196	2005	2005	2005	2005	0
233	20240216	162500	42651196	2005	2005	2005	2005	0
234	20240216	162400	42651196	2005	2005	2005	2005	0
235	20240216	162300	42651196	2005	2005	2005	2005	0
236	20240216	162200	42651196	2005	2005	2005	2005	0
237	20240216	162100	42651196	2005	2005	2005	2005	0
238	20240216	162000	42651196	2005	2005	2005	2005	0
239	20240216	161900	42651196	2005	2005	2005	2005	0
240	20240216	161800	42651196	2005	2005	2005	2005	0
241	20240216	161700	42651196	2005	2005	2005	2005	0
242	20240216	161600	42651196	2005	2005	2005	2005	55
243	20240216	161500	42651196	2005	2005	2005	2005	0
244	20240216	161400	42651196	2005	2005	2005	2005	0
245	20240216	161300	42651196	2005	2005	2005	2005	0
246	20240216	161200	42651196	2005	2005	2005	2005	0
247	20240216	161100	42651196	2005	2005	2005	2005	0
248	20240216	161000	42651196	2005	2005	2005	2005	0
249	20240216	160900	42651196	2005	2005	2005	2005	0
250	20240216	160800	42651196	2005	2005	2005	2005	0
251	20240216	160700	42651196	2005	2005	2005	2005	0
252	20240216	160600	42651196	2005	2005	2005	2005	0
253	20240216	160500	42651196	2005	2005	2005	2005	0
254	20240216	160400	42651196	2005	2005	2005	2005	0
255	20240216	160300	42651196	2005	2005	2005	2005	0
256	20240216	160200	42651196	2005	2005	2005	2005	0
257	20240216	160100	42651196	2005	2005	2005	2005	0
258	20240216	160000	42651196	2005	2005	2005	2005	0
259	20240216	155900	42651196	2005	2005	2005	2005	0
260	20240216	155800	42651196	2005	2005	2005	2005	0
261	20240216	155700	42651196	2005	2005	2005	2005	0
262	20240216	155600	42651196	2005	2005	2005	2005	0
263	20240216	155500	42651196	2005	2005	2005	2005	0
264	20240216	155400	42651196	2005	2005	2005	2005	0
265	20240216	155300	42651196	2005	2005	2005	2005	0
266	20240216	155200	42651196	2005	2005	2005	2005	0
267	20240216	155100	42651196	2005	2005	2005	2005	0
268	20240216	155000	42651196	2005	2005	2005	2005	0
269	20240216	154900	42651196	2005	2005	2005	2005	0
270	20240216	154800	42651196	2005	2005	2005	2005	0
271	20240216	154700	42651196	2005	2005	2005	2005	0
272	20240216	154600	42651196	2005	2005	2005	2005	55
273	20240216	154500	42651196	2005	2005	2005	2005	0
274	20240216	154400	42651196	2005	2005	2005	2005	0
275	20240216	154300	42651196	2005	2005	2005	2005	0
276	20240216	154200	42651196	2005	2005	2005	2005	0
277	20240216	154100	42651196	2005	2005	2005	2005	0
278	20240216	154000	42651196	2005	2005	2005	2005	0
279	20240216	153900	42651196	2005	2005	2005	2005	0
280	20240216	153800	42651196	2005	2005	2005	2005	0
281	20240216	153700	42651196	2005	2005	2005	2005	0
282	20240216	153600	42651196	2005	2005	2005	2005	0
283	20240216	153500	42651196	2005	2005	2005	2005	0
284	20240216	153400	42651196	2005	2005	2005	2005	0
285	20240216	153300	42651196	2005	2005	2005	2005	0
286	20240216	153200	42651196	2005	2005	2005	2005	0
287	20240216	153100	42651196	2005	2005	2005	2005	0
288	20240216	153000	42651196	2005	2005	2005	2005	55
289	20240216	152900	42540921	2000	2000	2000	2000	0
290	20240216	152800	42540921	2000	2000	2000	2000	0
291	20240216	152700	42540921	2000	2000	2000	2000	0
292	20240216	152600	42540921	2000	2000	2000	2000	0
293	20240216	152500	42540921	2000	2000	2000	2000	0
294	20240216	152400	42540921	2000	2000	2000	2000	0
295	20240216	152300	42540921	2000	2000	2000	2000	0
296	20240216	152200	42540921	2000	2000	2000	2000	0
297	20240216	152100	42540921	2000	2000	2000	2000	0
298	20240216	152000	42540921	2000	2000	2000	2000	0
299	20240216	151900	42540921	2000	2005	2005	2000	36
300	20240216	151800	42468856	2005	2005	2005	2005	0
301	20240216	151700	42468856	2005	2005	2005	2005	102
302	20240216	151600	42264346	2005	2000	2005	2000	59
303	20240216	151500	42146166	2000	2000	2000	2000	199
304	20240216	151400	41748166	2000	2000	2000	2000	0
305	20240216	151300	41748166	2000	2000	2000	2000	0
306	20240216	151200	41748166	2000	2000	2000	2000	1
307	20240216	151100	41746166	2000	2000	2000	2000	81
308	20240216	151000	41584166	2000	2000	2000	2000	15
309	20240216	150900	41554166	2000	2000	2000	2000	0
310	20240216	150800	41554166	2000	2000	2000	2000	2
311	20240216	150700	41550166	1999	1999	1999	1999	1
312	20240216	150600	41548167	2000	2000	2000	2000	0
313	20240216	150500	41548167	2000	2000	2000	2000	40
314	20240216	150400	41468167	1999	1999	1999	1999	0
315	20240216	150300	41468167	1999	1999	1999	1999	0
316	20240216	150200	41468167	1999	1999	1999	1999	263
317	20240216	150100	40942430	2000	2000	2000	2000	0
318	20240216	150000	40942430	2000	2000	2000	2000	0
319	20240216	145900	40942430	2000	2000	2000	2000	0
320	20240216	145800	40942430	2000	2000	2000	2000	0
321	20240216	145700	40942430	2000	2000	2000	2000	0
322	20240216	145600	40942430	2000	2000	2000	2000	0
323	20240216	145500	40942430	2000	2000	2000	2000	300
324	20240216	145400	40342430	2005	2005	2005	2005	0
325	20240216	145300	40342430	2005	2005	2005	2005	0
326	20240216	145200	40342430	2005	2005	2005	2005	50
327	20240216	145100	40242180	2000	2000	2000	2000	1
328	20240216	145000	40240180	2000	2000	2000	2000	0
329	20240216	144900	40240180	2000	2000	2000	2000	0
330	20240216	144800	40240180	2000	2000	2000	2000	2
331	20240216	144700	40236180	2005	2005	2005	2005	0
332	20240216	144600	40236180	2005	2005	2005	2005	0
333	20240216	144500	40236180	2005	2005	2005	2005	0
334	20240216	144400	40236180	2005	2005	2005	2005	5
335	20240216	144300	40226155	2005	2005	2005	2005	0
336	20240216	144200	40226155	2005	2005	2005	2005	0
337	20240216	144100	40226155	2005	2005	2005	2005	0
338	20240216	144000	40226155	2005	2005	2005	2005	0
339	20240216	143900	40226155	2005	2005	2005	2005	0
340	20240216	143800	40226155	2005	2005	2005	2005	0
341	20240216	143700	40226155	2005	2005	2005	2005	0
342	20240216	143600	40226155	2005	2005	2005	2005	0
343	20240216	143500	40226155	2005	2005	2005	2005	1
344	20240216	143400	40224150	2000	2000	2000	2000	0
345	20240216	143300	40224150	2000	2000	2000	2000	0
346	20240216	143200	40224150	2000	2000	2000	2000	0
347	20240216	143100	40224150	2000	2000	2000	2000	0
348	20240216	143000	40224150	2000	2000	2000	2000	0
349	20240216	142900	40224150	2000	2000	2000	2000	120
350	20240216	142800	39984150	1999	1999	1999	1999	50
351	20240216	142700	39884200	2005	2005	2005	2005	0
352	20240216	142600	39884200	2005	2005	2005	2005	0
353	20240216	142500	39884200	2005	2005	2005	2005	2
354	20240216	142400	39880190	2005	2005	2005	2005	0
355	20240216	142300	39880190	2005	2005	2005	2005	1
356	20240216	142200	39878185	2005	2005	2005	2005	1
357	20240216	142100	39876180	2005	2005	2005	2005	3
358	20240216	142000	39870165	2005	2005	2005	2005	0
359	20240216	141900	39870165	2005	2005	2005	2005	0
360	20240216	141800	39870165	2005	2005	2005	2005	0
361	20240216	141700	39870165	2005	2005	2005	2005	123
362	20240216	141600	39623550	1999	1999	1999	1999	0
363	20240216	141500	39623550	1999	1999	1999	1999	2
364	20240216	141400	39619552	1999	1999	1999	1999	50
365	20240216	141300	39519602	1999	2000	2000	1999	849
366	20240216	141200	37821843	2000	2000	2000	2000	0
367	20240216	141100	37821843	2000	2000	2000	2000	1
368	20240216	141000	37819843	2000	2000	2000	2000	0
369	20240216	140900	37819843	2000	2000	2000	2000	0
370	20240216	140800	37819843	2000	2000	2000	2000	0
371	20240216	140700	37819843	2000	2000	2000	2000	10
372	20240216	140600	37799843	2000	2000	2000	2000	0
373	20240216	140500	37799843	2000	2000	2000	2000	0
374	20240216	140400	37799843	2000	2000	2000	2000	0
375	20240216	140300	37799843	2000	2000	2000	2000	0
376	20240216	140200	37799843	2000	2000	2000	2000	0
377	20240216	140100	37799843	2000	2000	2000	2000	0
378	20240216	140000	37799843	2000	2000	2000	2000	0
379	20240216	135900	37799843	2000	2000	2000	2000	3
380	20240216	135800	37793843	2000	2000	2000	2000	0
381	20240216	135700	37793843	2000	2000	2000	2000	0
382	20240216	135600	37793843	2000	2000	2000	2000	0
383	20240216	135500	37793843	2000	2000	2000	2000	40
384	20240216	135400	37713843	2000	2000	2000	2000	0
385	20240216	135300	37713843	2000	2000	2000	2000	0
386	20240216	135200	37713843	2000	2000	2000	2000	0
387	20240216	135100	37713843	2000	2000	2000	2000	0
388	20240216	135000	37713843	2000	2000	2000	2000	0
389	20240216	134900	37713843	2000	2000	2000	2000	0
390	20240216	134800	37713843	2000	2000	2000	2000	0
391	20240216	134700	37713843	2000	2000	2000	2000	0
392	20240216	134600	37713843	2000	2000	2000	2000	0
393	20240216	134500	37713843	2000	2000	2000	2000	0
394	20240216	134400	37713843	2000	2000	2000	2000	0
395	20240216	134300	37713843	2000	2000	2000	2000	0
396	20240216	134200	37713843	2000	2000	2000	2000	0
397	20240216	134100	37713843	2000	2000	2000	2000	0
398	20240216	134000	37713843	2000	2000	2000	2000	0
399	20240216	133900	37713843	2000	2000	2000	2000	0
400	20240216	133800	37713843	2000	2000	2000	2000	0
401	20240216	133700	37713843	2000	2000	2000	2000	6
402	20240216	133600	37701843	2000	2000	2000	2000	0
403	20240216	133500	37701843	2000	2000	2000	2000	1
404	20240216	133400	37699843	2000	2000	2000	2000	0
405	20240216	133300	37699843	2000	2000	2000	2000	0
406	20240216	133200	37699843	2000	2000	2000	2000	0
407	20240216	133100	37699843	2000	2000	2000	2000	0
408	20240216	133000	37699843	2000	2000	2000	2000	0
409	20240216	132900	37699843	2000	2000	2000	2000	2
410	20240216	132800	37695843	2005	2005	2005	2005	0
411	20240216	132700	37695843	2005	2005	2005	2005	1
412	20240216	132600	37693838	1999	1999	1999	1999	0
413	20240216	132500	37693838	1999	1999	1999	1999	0
414	20240216	132400	37693838	1999	1999	1999	1999	0
415	20240216	132300	37693838	1999	1999	1999	1999	5
416	20240216	132200	37683843	1999	1999	1999	1999	0
417	20240216	132100	37683843	1999	1999	1999	1999	0
418	20240216	132000	37683843	1999	1999	1999	1999	2
419	20240216	131900	37679845	2000	2000	2000	2000	7
420	20240216	131800	37665845	1999	1999	1999	1999	0
421	20240216	131700	37665845	1999	1999	1999	1999	0
422	20240216	131600	37665845	1999	1999	1999	1999	0
423	20240216	131500	37665845	1999	1999	1999	1999	0
424	20240216	131400	37665845	1999	1999	1999	1999	0
425	20240216	131300	37665845	1999	1999	1999	1999	0
426	20240216	131200	37665845	1999	1999	1999	1999	0
427	20240216	131100	37665845	1999	1999	1999	1999	0
428	20240216	131000	37665845	1999	1999	1999	1999	0
429	20240216	130900	37665845	1999	1999	1999	1999	0
430	20240216	130800	37665845	1999	1999	1999	1999	0
431	20240216	130700	37665845	1999	1999	1999	1999	0
432	20240216	130600	37665845	1999	1999	1999	1999	0
433	20240216	130500	37665845	1999	1999	1999	1999	0
434	20240216	130400	37665845	1999	1999	1999	1999	0
435	20240216	130300	37665845	1999	1999	1999	1999	0
436	20240216	130200	37665845	1999	1999	1999	1999	0
437	20240216	130100	37665845	1999	1999	1999	1999	31
438	20240216	130000	37603876	1999	1999	1999	1999	0
439	20240216	125900	37603876	1999	1999	1999	1999	0
440	20240216	125800	37603876	1999	1999	1999	1999	0
441	20240216	125700	37603876	1999	1999	1999	1999	0
442	20240216	125600	37603876	1999	1999	1999	1999	0
443	20240216	125500	37603876	1999	2000	2000	1999	157
444	20240216	125400	37290031	1999	1999	1999	1999	0
445	20240216	125300	37290031	1999	1999	1999	1999	0
446	20240216	125200	37290031	1999	1999	1999	1999	0
447	20240216	125100	37290031	1999	1999	1999	1999	0
448	20240216	125000	37290031	1999	1999	1999	1999	0
449	20240216	124900	37290031	1999	1999	1999	1999	0
450	20240216	124800	37290031	1999	1999	1999	1999	0
451	20240216	124700	37290031	1999	1999	1999	1999	0
452	20240216	124600	37290031	1999	2000	2000	1999	18
453	20240216	124500	37254047	1999	1999	1999	1999	61
454	20240216	124400	37132108	1997	1997	1997	1997	0
455	20240216	124300	37132108	1997	1997	1997	1997	0
456	20240216	124200	37132108	1997	1997	1997	1997	0
457	20240216	124100	37132108	1997	1997	1997	1997	0
458	20240216	124000	37132108	1997	1997	1997	1997	0
459	20240216	123900	37132108	1997	1997	1997	1997	0
460	20240216	123800	37132108	1997	2000	2005	1997	857
461	20240216	123700	35419603	2000	2000	2000	2000	0
462	20240216	123600	35419603	2000	2000	2000	2000	0
463	20240216	123500	35419603	2000	2000	2000	2000	0
464	20240216	123400	35419603	2000	2000	2000	2000	22
465	20240216	123300	35375603	2000	2000	2000	2000	215
466	20240216	123200	34945603	2000	2000	2000	2000	1344
467	20240216	123100	32257603	2000	2000	2000	2000	1143
468	20240216	123000	29971603	2005	2005	2005	2005	254
469	20240216	122900	29462333	2005	2005	2005	2005	0
470	20240216	122800	29462333	2005	2005	2005	2005	0
471	20240216	122700	29462333	2005	2005	2005	2005	0
472	20240216	122600	29462333	2005	2005	2005	2005	0
473	20240216	122500	29462333	2005	2005	2005	2005	0
474	20240216	122400	29462333	2005	2005	2005	2005	0
475	20240216	122300	29462333	2005	2005	2005	2005	0
476	20240216	122200	29462333	2005	2005	2005	2005	0
477	20240216	122100	29462333	2005	2005	2005	2005	0
478	20240216	122000	29462333	2005	2005	2005	2005	1
479	20240216	121900	29460328	2010	2010	2010	2010	0
480	20240216	121800	29460328	2010	2010	2010	2010	0
481	20240216	121700	29460328	2010	2010	2010	2010	609
482	20240216	121600	28236238	2020	2010	2020	2010	3
483	20240216	121500	28230188	2020	2020	2020	2020	0
484	20240216	121400	28230188	2020	2020	2020	2020	0
485	20240216	121300	28230188	2020	2020	2020	2020	0
486	20240216	121200	28230188	2020	2020	2020	2020	0
487	20240216	121100	28230188	2020	2020	2020	2020	0
488	20240216	121000	28230188	2020	2020	2020	2020	0
489	20240216	120900	28230188	2020	2020	2020	2020	0
490	20240216	120800	28230188	2020	2020	2020	2020	0
491	20240216	120700	28230188	2020	2020	2020	2020	0
492	20240216	120600	28230188	2020	2020	2020	2020	0
493	20240216	120500	28230188	2020	2020	2020	2020	0
494	20240216	120400	28230188	2020	2020	2020	2020	0
495	20240216	120300	28230188	2020	2020	2020	2020	30
496	20240216	120200	28169588	2020	2020	2020	2020	0
497	20240216	120100	28169588	2020	2020	2020	2020	2
498	20240216	120000	28165548	2020	2020	2020	2020	0
499	20240216	115900	28165548	2020	2020	2020	2020	0
500	20240216	115800	28165548	2020	2020	2020	2020	0
501	20240216	115700	28165548	2020	2020	2020	2020	7
502	20240216	115600	28151408	2015	2015	2015	2015	50
503	20240216	115500	28050658	2020	2020	2020	2020	0
504	20240216	115400	28050658	2020	2020	2020	2020	20
505	20240216	115300	28010258	2020	2020	2020	2020	0
506	20240216	115200	28010258	2020	2020	2020	2020	0
507	20240216	115100	28010258	2020	2020	2020	2020	0
508	20240216	115000	28010258	2020	2020	2020	2020	0
509	20240216	114900	28010258	2020	2020	2020	2020	0
510	20240216	114800	28010258	2020	2020	2020	2020	0
511	20240216	114700	28010258	2020	2020	2020	2020	8
512	20240216	114600	27994098	2020	2015	2020	2015	408
513	20240216	114500	27170033	2020	2020	2020	2020	0
514	20240216	114400	27170033	2020	2020	2020	2020	0
515	20240216	114300	27170033	2020	2020	2020	2020	0
516	20240216	114200	27170033	2020	2020	2020	2020	218
517	20240216	114100	26729673	2015	2015	2015	2015	245
518	20240216	114000	26235998	2015	2015	2015	2015	36
519	20240216	113900	26163458	2015	2015	2015	2015	75
520	20240216	113800	26012333	2015	2015	2015	2015	4
521	20240216	113700	26004273	2010	2010	2010	2010	51
522	20240216	113600	25901763	2010	2010	2010	2010	50
523	20240216	113500	25801263	2010	2010	2010	2010	0
524	20240216	113400	25801263	2010	2010	2010	2010	0
525	20240216	113300	25801263	2010	2010	2010	2010	0
526	20240216	113200	25801263	2010	2010	2010	2010	8
527	20240216	113100	25785183	2010	2010	2010	2010	0
528	20240216	113000	25785183	2010	2010	2010	2010	0
529	20240216	112900	25785183	2010	2010	2010	2010	0
530	20240216	112800	25785183	2010	2010	2010	2010	0
531	20240216	112700	25785183	2010	2010	2010	2010	0
532	20240216	112600	25785183	2010	2010	2010	2010	90
533	20240216	112500	25604283	2015	2015	2015	2015	0
534	20240216	112400	25604283	2015	2015	2015	2015	0
535	20240216	112300	25604283	2015	2015	2015	2015	0
536	20240216	112200	25604283	2015	2015	2015	2015	0
537	20240216	112100	25604283	2015	2015	2015	2015	362
538	20240216	112000	24874853	2010	2010	2010	2010	0
539	20240216	111900	24874853	2010	2010	2010	2010	5
540	20240216	111800	24864803	2010	2010	2010	2010	0
541	20240216	111700	24864803	2010	2010	2010	2010	150
542	20240216	111600	24563303	2010	2010	2010	2010	0
543	20240216	111500	24563303	2010	2010	2010	2010	0
544	20240216	111400	24563303	2010	2010	2010	2010	0
545	20240216	111300	24563303	2010	2010	2010	2010	0
546	20240216	111200	24563303	2010	2010	2010	2010	0
547	20240216	111100	24563303	2010	2010	2010	2010	0
548	20240216	111000	24563303	2010	2010	2010	2010	162
549	20240216	110900	24237683	2010	2010	2010	2010	0
550	20240216	110800	24237683	2010	2010	2010	2010	0
551	20240216	110700	24237683	2010	2010	2010	2010	0
552	20240216	110600	24237683	2010	2010	2010	2010	0
553	20240216	110500	24237683	2010	2010	2010	2010	9
554	20240216	110400	24219593	2010	2010	2010	2010	0
555	20240216	110300	24219593	2010	2010	2010	2010	0
556	20240216	110200	24219593	2010	2010	2010	2010	0
557	20240216	110100	24219593	2010	2010	2010	2010	0
558	20240216	110000	24219593	2010	2010	2010	2010	2
559	20240216	105900	24215573	2010	2010	2010	2010	0
560	20240216	105800	24215573	2010	2010	2010	2010	0
561	20240216	105700	24215573	2010	2010	2010	2010	0
562	20240216	105600	24215573	2010	2010	2010	2010	0
563	20240216	105500	24215573	2010	2010	2010	2010	0
564	20240216	105400	24215573	2010	2010	2010	2010	0
565	20240216	105300	24215573	2010	2010	2010	2010	0
566	20240216	105200	24215573	2010	2010	2010	2010	0
567	20240216	105100	24215573	2010	2010	2010	2010	0
568	20240216	105000	24215573	2010	2010	2010	2010	0
569	20240216	104900	24215573	2010	2010	2010	2010	0
570	20240216	104800	24215573	2010	2010	2010	2010	0
571	20240216	104700	24215573	2010	2010	2010	2010	5
572	20240216	104600	24205523	2010	2010	2010	2010	0
573	20240216	104500	24205523	2010	2010	2010	2010	0
574	20240216	104400	24205523	2010	2010	2010	2010	186
575	20240216	104300	23831663	2010	2010	2010	2010	0
576	20240216	104200	23831663	2010	2010	2010	2010	0
577	20240216	104100	23831663	2010	2010	2010	2010	24
578	20240216	104000	23783423	2010	2010	2010	2010	0
579	20240216	103900	23783423	2010	2010	2010	2010	0
580	20240216	103800	23783423	2010	2010	2010	2010	0
581	20240216	103700	23783423	2010	2010	2010	2010	0
582	20240216	103600	23783423	2010	2010	2010	2010	0
583	20240216	103500	23783423	2010	2010	2010	2010	0
584	20240216	103400	23783423	2010	2010	2010	2010	0
585	20240216	103300	23783423	2010	2010	2010	2010	0
586	20240216	103200	23783423	2010	2010	2010	2010	0
587	20240216	103100	23783423	2010	2010	2010	2010	0
588	20240216	103000	23783423	2010	2010	2010	2010	0
589	20240216	102900	23783423	2010	2010	2010	2010	0
590	20240216	102800	23783423	2010	2010	2010	2010	3
591	20240216	102700	23777393	2000	2000	2000	2000	0
592	20240216	102600	23777393	2000	2000	2000	2000	0
593	20240216	102500	23777393	2000	2000	2000	2000	0
594	20240216	102400	23777393	2000	2000	2000	2000	0
595	20240216	102300	23777393	2000	2000	2000	2000	0
596	20240216	102200	23777393	2000	2000	2000	2000	0
597	20240216	102100	23777393	2000	2000	2000	2000	20
598	20240216	102000	23737393	2000	2000	2000	2000	0
599	20240216	101900	23737393	2000	2000	2000	2000	0
600	20240216	101800	23737393	2000	2000	2000	2000	0
601	20240216	101700	23737393	2000	2000	2000	2000	0
602	20240216	101600	23737393	2000	1999	2000	1999	588
603	20240216	101500	22561688	1998	1998	1998	1998	0
604	20240216	101400	22561688	1998	1998	1998	1998	0
605	20240216	101300	22561688	1998	1998	1998	1998	0
606	20240216	101200	22561688	1998	1998	1998	1998	0
607	20240216	101100	22561688	1998	1998	1998	1998	90
608	20240216	101000	22381868	1995	1995	1995	1995	0
609	20240216	100900	22381868	1995	1995	1995	1995	0
610	20240216	100800	22381868	1995	1993	1997	1993	370
611	20240216	100700	21643170	1996	1995	1996	1993	605
612	20240216	100600	20436982	1995	2000	2000	1995	759
613	20240216	100500	18921729	2000	2000	2000	2000	173
614	20240216	100400	18575729	2000	2000	2000	2000	24
615	20240216	100300	18527729	2000	2000	2000	2000	18
616	20240216	100200	18491729	1999	2000	2000	1999	490
617	20240216	100100	17512057	2000	2000	2000	2000	0
618	20240216	100000	17512057	2000	2000	2000	2000	0
619	20240216	095900	17512057	2000	2000	2000	2000	0
620	20240216	095800	17512057	2000	2000	2000	2000	0
621	20240216	095700	17512057	2000	2000	2000	2000	500
622	20240216	095600	16512057	1999	2010	2015	1999	1078
623	20240216	095500	14342635	2000	2000	2000	2000	318
624	20240216	095400	13706635	2015	2015	2015	2015	0
625	20240216	095300	13706635	2015	2015	2015	2015	0
626	20240216	095200	13706635	2015	2015	2015	2015	0
627	20240216	095100	13706635	2015	2015	2015	2015	0
628	20240216	095000	13706635	2015	2015	2015	2015	0
629	20240216	094900	13706635	2015	2015	2015	2015	3
630	20240216	094800	13700590	2000	2000	2000	2000	2
631	20240216	094700	13696590	2000	2000	2000	2000	0
632	20240216	094600	13696590	2000	2000	2000	2000	0
633	20240216	094500	13696590	2000	2000	2000	2000	32
634	20240216	094400	13632590	2000	2000	2000	2000	0
635	20240216	094300	13632590	2000	2000	2000	2000	0
636	20240216	094200	13632590	2000	2000	2000	2000	0
637	20240216	094100	13632590	2000	2000	2000	2000	1
638	20240216	094000	13630590	2010	2010	2010	2010	0
639	20240216	093900	13630590	2010	2015	2015	2000	51
640	20240216	093800	13528535	2000	2000	2000	2000	0
641	20240216	093700	13528535	2000	2000	2000	2000	0
642	20240216	093600	13528535	2000	2000	2000	2000	0
643	20240216	093500	13528535	2000	2000	2000	2000	0
644	20240216	093400	13528535	2000	2000	2000	2000	0
645	20240216	093300	13528535	2000	2000	2000	2000	0
646	20240216	093200	13528535	2000	2000	2000	2000	0
647	20240216	093100	13528535	2000	2000	2000	2000	0
648	20240216	093000	13528535	2000	2000	2000	2000	0
649	20240216	092900	13528535	2000	2000	2000	2000	0
650	20240216	092800	13528535	2000	2000	2000	2000	8
651	20240216	092700	13512535	2000	2000	2000	2000	0
652	20240216	092600	13512535	2000	2000	2000	2000	0
653	20240216	092500	13512535	2000	2000	2000	2000	257
654	20240216	092400	12998535	2000	2000	2000	2000	137
655	20240216	092300	12724535	2000	2000	2000	2000	10
656	20240216	092200	12704535	1999	2000	2000	1999	53
657	20240216	092100	12598536	2000	2000	2000	2000	0
658	20240216	092000	12598536	2000	2000	2000	2000	0
659	20240216	091900	12598536	2000	2000	2000	2000	0
660	20240216	091800	12598536	2000	2000	2000	2000	300
661	20240216	091700	11998536	2000	2000	2000	2000	4
662	20240216	091600	11990536	2000	2000	2000	2000	100
663	20240216	091500	11790536	2005	2005	2005	2005	0
664	20240216	091400	11790536	2005	2005	2005	2005	197
665	20240216	091300	11395551	2005	2010	2010	2005	300
666	20240216	091200	10793116	2015	2015	2015	2015	0
667	20240216	091100	10793116	2015	2015	2015	2015	0
668	20240216	091000	10793116	2015	2015	2015	2015	0
669	20240216	090900	10793116	2015	2015	2015	2015	0
670	20240216	090800	10793116	2015	2015	2015	2015	15
671	20240216	090700	10762891	2020	2020	2020	2020	0
672	20240216	090600	10762891	2020	2020	2020	2020	0
673	20240216	090500	10762891	2020	2015	2020	2015	3
674	20240216	090400	10756836	2020	2020	2020	2020	7
675	20240216	090300	10742696	1998	1998	1998	1998	1
676	20240216	090200	10740698	1994	2015	2015	1994	4664
677	20240216	090100	1417050	2010	2010	2010	2010	0
678	20240216	090000	1417050	2010	2010	2010	2010	705