KissMeData/452670/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	213200	13067752	1998	1998	1998	1998	55
3	20240215	213100	13067752	1998	1998	1998	1998	0
4	20240215	213000	13067752	1998	1998	1998	1998	0
5	20240215	212900	13067752	1998	1998	1998	1998	0
6	20240215	212800	13067752	1998	1998	1998	1998	0
7	20240215	212700	13067752	1998	1998	1998	1998	0
8	20240215	212600	13067752	1998	1998	1998	1998	0
9	20240215	212500	13067752	1998	1998	1998	1998	0
10	20240215	212400	13067752	1998	1998	1998	1998	0
11	20240215	212300	13067752	1998	1998	1998	1998	0
12	20240215	212200	13067752	1998	1998	1998	1998	0
13	20240215	212100	13067752	1998	1998	1998	1998	0
14	20240215	212000	13067752	1998	1998	1998	1998	0
15	20240215	211900	13067752	1998	1998	1998	1998	0
16	20240215	211800	13067752	1998	1998	1998	1998	0
17	20240215	211700	13067752	1998	1998	1998	1998	0
18	20240215	211600	13067752	1998	1998	1998	1998	0
19	20240215	211500	13067752	1998	1998	1998	1998	0
20	20240215	211400	13067752	1998	1998	1998	1998	0
21	20240215	211300	13067752	1998	1998	1998	1998	0
22	20240215	211200	13067752	1998	1998	1998	1998	0
23	20240215	211100	13067752	1998	1998	1998	1998	0
24	20240215	211000	13067752	1998	1998	1998	1998	0
25	20240215	210900	13067752	1998	1998	1998	1998	0
26	20240215	210800	13067752	1998	1998	1998	1998	0
27	20240215	210700	13067752	1998	1998	1998	1998	0
28	20240215	210600	13067752	1998	1998	1998	1998	0
29	20240215	210500	13067752	1998	1998	1998	1998	0
30	20240215	210400	13067752	1998	1998	1998	1998	0
31	20240215	210300	13067752	1998	1998	1998	1998	0
32	20240215	210200	13067752	1998	1998	1998	1998	55
33	20240215	210100	13067752	1998	1998	1998	1998	0
34	20240215	210000	13067752	1998	1998	1998	1998	0
35	20240215	205900	13067752	1998	1998	1998	1998	0
36	20240215	205800	13067752	1998	1998	1998	1998	0
37	20240215	205700	13067752	1998	1998	1998	1998	0
38	20240215	205600	13067752	1998	1998	1998	1998	0
39	20240215	205500	13067752	1998	1998	1998	1998	0
40	20240215	205400	13067752	1998	1998	1998	1998	0
41	20240215	205300	13067752	1998	1998	1998	1998	0
42	20240215	205200	13067752	1998	1998	1998	1998	0
43	20240215	205100	13067752	1998	1998	1998	1998	0
44	20240215	205000	13067752	1998	1998	1998	1998	0
45	20240215	204900	13067752	1998	1998	1998	1998	0
46	20240215	204800	13067752	1998	1998	1998	1998	0
47	20240215	204700	13067752	1998	1998	1998	1998	0
48	20240215	204600	13067752	1998	1998	1998	1998	0
49	20240215	204500	13067752	1998	1998	1998	1998	0
50	20240215	204400	13067752	1998	1998	1998	1998	0
51	20240215	204300	13067752	1998	1998	1998	1998	0
52	20240215	204200	13067752	1998	1998	1998	1998	0
53	20240215	204100	13067752	1998	1998	1998	1998	0
54	20240215	204000	13067752	1998	1998	1998	1998	0
55	20240215	203900	13067752	1998	1998	1998	1998	0
56	20240215	203800	13067752	1998	1998	1998	1998	0
57	20240215	203700	13067752	1998	1998	1998	1998	0
58	20240215	203600	13067752	1998	1998	1998	1998	0
59	20240215	203500	13067752	1998	1998	1998	1998	0
60	20240215	203400	13067752	1998	1998	1998	1998	0
61	20240215	203300	13067752	1998	1998	1998	1998	0
62	20240215	203200	13067752	1998	1998	1998	1998	55
63	20240215	203100	13067752	1998	1998	1998	1998	0
64	20240215	203000	13067752	1998	1998	1998	1998	0
65	20240215	202900	13067752	1998	1998	1998	1998	0
66	20240215	202800	13067752	1998	1998	1998	1998	0
67	20240215	202700	13067752	1998	1998	1998	1998	0
68	20240215	202600	13067752	1998	1998	1998	1998	0
69	20240215	202500	13067752	1998	1998	1998	1998	0
70	20240215	202400	13067752	1998	1998	1998	1998	0
71	20240215	202300	13067752	1998	1998	1998	1998	0
72	20240215	202200	13067752	1998	1998	1998	1998	0
73	20240215	202100	13067752	1998	1998	1998	1998	0
74	20240215	202000	13067752	1998	1998	1998	1998	0
75	20240215	201900	13067752	1998	1998	1998	1998	0
76	20240215	201800	13067752	1998	1998	1998	1998	0
77	20240215	201700	13067752	1998	1998	1998	1998	0
78	20240215	201600	13067752	1998	1998	1998	1998	0
79	20240215	201500	13067752	1998	1998	1998	1998	0
80	20240215	201400	13067752	1998	1998	1998	1998	0
81	20240215	201300	13067752	1998	1998	1998	1998	0
82	20240215	201200	13067752	1998	1998	1998	1998	0
83	20240215	201100	13067752	1998	1998	1998	1998	0
84	20240215	201000	13067752	1998	1998	1998	1998	0
85	20240215	200900	13067752	1998	1998	1998	1998	0
86	20240215	200800	13067752	1998	1998	1998	1998	0
87	20240215	200700	13067752	1998	1998	1998	1998	0
88	20240215	200600	13067752	1998	1998	1998	1998	0
89	20240215	200500	13067752	1998	1998	1998	1998	0
90	20240215	200400	13067752	1998	1998	1998	1998	0
91	20240215	200300	13067752	1998	1998	1998	1998	0
92	20240215	200200	13067752	1998	1998	1998	1998	55
93	20240215	200100	13067752	1998	1998	1998	1998	0
94	20240215	200000	13067752	1998	1998	1998	1998	0
95	20240215	195900	13067752	1998	1998	1998	1998	0
96	20240215	195800	13067752	1998	1998	1998	1998	0
97	20240215	195700	13067752	1998	1998	1998	1998	0
98	20240215	195600	13067752	1998	1998	1998	1998	0
99	20240215	195500	13067752	1998	1998	1998	1998	0
100	20240215	195400	13067752	1998	1998	1998	1998	0
101	20240215	195300	13067752	1998	1998	1998	1998	0
102	20240215	195200	13067752	1998	1998	1998	1998	0
103	20240215	195100	13067752	1998	1998	1998	1998	0
104	20240215	195000	13067752	1998	1998	1998	1998	0
105	20240215	194900	13067752	1998	1998	1998	1998	0
106	20240215	194800	13067752	1998	1998	1998	1998	0
107	20240215	194700	13067752	1998	1998	1998	1998	0
108	20240215	194600	13067752	1998	1998	1998	1998	0
109	20240215	194500	13067752	1998	1998	1998	1998	0
110	20240215	194400	13067752	1998	1998	1998	1998	0
111	20240215	194300	13067752	1998	1998	1998	1998	0
112	20240215	194200	13067752	1998	1998	1998	1998	0
113	20240215	194100	13067752	1998	1998	1998	1998	0
114	20240215	194000	13067752	1998	1998	1998	1998	0
115	20240215	193900	13067752	1998	1998	1998	1998	0
116	20240215	193800	13067752	1998	1998	1998	1998	0
117	20240215	193700	13067752	1998	1998	1998	1998	0
118	20240215	193600	13067752	1998	1998	1998	1998	0
119	20240215	193500	13067752	1998	1998	1998	1998	0
120	20240215	193400	13067752	1998	1998	1998	1998	0
121	20240215	193300	13067752	1998	1998	1998	1998	0
122	20240215	193200	13067752	1998	1998	1998	1998	55
123	20240215	193100	13067752	1998	1998	1998	1998	0
124	20240215	193000	13067752	1998	1998	1998	1998	0
125	20240215	192900	13067752	1998	1998	1998	1998	0
126	20240215	192800	13067752	1998	1998	1998	1998	0
127	20240215	192700	13067752	1998	1998	1998	1998	0
128	20240215	192600	13067752	1998	1998	1998	1998	0
129	20240215	192500	13067752	1998	1998	1998	1998	0
130	20240215	192400	13067752	1998	1998	1998	1998	0
131	20240215	192300	13067752	1998	1998	1998	1998	0
132	20240215	192200	13067752	1998	1998	1998	1998	0
133	20240215	192100	13067752	1998	1998	1998	1998	0
134	20240215	192000	13067752	1998	1998	1998	1998	0
135	20240215	191900	13067752	1998	1998	1998	1998	0
136	20240215	191800	13067752	1998	1998	1998	1998	0
137	20240215	191700	13067752	1998	1998	1998	1998	0
138	20240215	191600	13067752	1998	1998	1998	1998	0
139	20240215	191500	13067752	1998	1998	1998	1998	0
140	20240215	191400	13067752	1998	1998	1998	1998	0
141	20240215	191300	13067752	1998	1998	1998	1998	0
142	20240215	191200	13067752	1998	1998	1998	1998	0
143	20240215	191100	13067752	1998	1998	1998	1998	0
144	20240215	191000	13067752	1998	1998	1998	1998	0
145	20240215	190900	13067752	1998	1998	1998	1998	0
146	20240215	190800	13067752	1998	1998	1998	1998	0
147	20240215	190700	13067752	1998	1998	1998	1998	0
148	20240215	190600	13067752	1998	1998	1998	1998	0
149	20240215	190500	13067752	1998	1998	1998	1998	0
150	20240215	190400	13067752	1998	1998	1998	1998	0
151	20240215	190300	13067752	1998	1998	1998	1998	0
152	20240215	190200	13067752	1998	1998	1998	1998	55
153	20240215	190100	13067752	1998	1998	1998	1998	0
154	20240215	190000	13067752	1998	1998	1998	1998	0
155	20240215	185900	13067752	1998	1998	1998	1998	0
156	20240215	185800	13067752	1998	1998	1998	1998	0
157	20240215	185700	13067752	1998	1998	1998	1998	0
158	20240215	185600	13067752	1998	1998	1998	1998	0
159	20240215	185500	13067752	1998	1998	1998	1998	0
160	20240215	185400	13067752	1998	1998	1998	1998	0
161	20240215	185300	13067752	1998	1998	1998	1998	0
162	20240215	185200	13067752	1998	1998	1998	1998	0
163	20240215	185100	13067752	1998	1998	1998	1998	0
164	20240215	185000	13067752	1998	1998	1998	1998	0
165	20240215	184900	13067752	1998	1998	1998	1998	0
166	20240215	184800	13067752	1998	1998	1998	1998	0
167	20240215	184700	13067752	1998	1998	1998	1998	0
168	20240215	184600	13067752	1998	1998	1998	1998	0
169	20240215	184500	13067752	1998	1998	1998	1998	0
170	20240215	184400	13067752	1998	1998	1998	1998	0
171	20240215	184300	13067752	1998	1998	1998	1998	0
172	20240215	184200	13067752	1998	1998	1998	1998	0
173	20240215	184100	13067752	1998	1998	1998	1998	0
174	20240215	184000	13067752	1998	1998	1998	1998	0
175	20240215	183900	13067752	1998	1998	1998	1998	0
176	20240215	183800	13067752	1998	1998	1998	1998	0
177	20240215	183700	13067752	1998	1998	1998	1998	0
178	20240215	183600	13067752	1998	1998	1998	1998	0
179	20240215	183500	13067752	1998	1998	1998	1998	0
180	20240215	183400	13067752	1998	1998	1998	1998	0
181	20240215	183300	13067752	1998	1998	1998	1998	0
182	20240215	183200	13067752	1998	1998	1998	1998	55
183	20240215	183100	13067752	1998	1998	1998	1998	0
184	20240215	183000	13067752	1998	1998	1998	1998	0
185	20240215	182900	13067752	1998	1998	1998	1998	0
186	20240215	182800	13067752	1998	1998	1998	1998	0
187	20240215	182700	13067752	1998	1998	1998	1998	0
188	20240215	182600	13067752	1998	1998	1998	1998	0
189	20240215	182500	13067752	1998	1998	1998	1998	0
190	20240215	182400	13067752	1998	1998	1998	1998	0
191	20240215	182300	13067752	1998	1998	1998	1998	0
192	20240215	182200	13067752	1998	1998	1998	1998	0
193	20240215	182100	13067752	1998	1998	1998	1998	0
194	20240215	182000	13067752	1998	1998	1998	1998	0
195	20240215	181900	13067752	1998	1998	1998	1998	0
196	20240215	181800	13067752	1998	1998	1998	1998	0
197	20240215	181700	13067752	1998	1998	1998	1998	0
198	20240215	181600	13067752	1998	1998	1998	1998	0
199	20240215	181500	13067752	1998	1998	1998	1998	0
200	20240215	181400	13067752	1998	1998	1998	1998	0
201	20240215	181300	13067752	1998	1998	1998	1998	0
202	20240215	181200	13067752	1998	1998	1998	1998	0
203	20240215	181100	13067752	1998	1998	1998	1998	0
204	20240215	181000	13067752	1998	1998	1998	1998	0
205	20240215	180900	13067752	1998	1998	1998	1998	0
206	20240215	180800	13067752	1998	1998	1998	1998	0
207	20240215	180700	13067752	1998	1998	1998	1998	0
208	20240215	180600	13067752	1998	1998	1998	1998	0
209	20240215	180500	13067752	1998	1998	1998	1998	0
210	20240215	180400	13067752	1998	1998	1998	1998	0
211	20240215	180300	13067752	1998	1998	1998	1998	0
212	20240215	180200	13067752	1998	1998	1998	1998	55
213	20240215	180100	13067752	1998	1998	1998	1998	0
214	20240215	180000	13067752	1998	1998	1998	1998	0
215	20240215	175900	13067752	1998	1998	1998	1998	0
216	20240215	175800	13067752	1998	1998	1998	1998	0
217	20240215	175700	13067752	1998	1998	1998	1998	0
218	20240215	175600	13067752	1998	1998	1998	1998	0
219	20240215	175500	13067752	1998	1998	1998	1998	0
220	20240215	175400	13067752	1998	1998	1998	1998	0
221	20240215	175300	13067752	1998	1998	1998	1998	0
222	20240215	175200	13067752	1998	1998	1998	1998	0
223	20240215	175100	13067752	1998	1998	1998	1998	0
224	20240215	175000	13067752	1998	1998	1998	1998	0
225	20240215	174900	13067752	1998	1998	1998	1998	0
226	20240215	174800	13067752	1998	1998	1998	1998	0
227	20240215	174700	13067752	1998	1998	1998	1998	0
228	20240215	174600	13067752	1998	1998	1998	1998	0
229	20240215	174500	13067752	1998	1998	1998	1998	0
230	20240215	174400	13067752	1998	1998	1998	1998	0
231	20240215	174300	13067752	1998	1998	1998	1998	0
232	20240215	174200	13067752	1998	1998	1998	1998	0
233	20240215	174100	13067752	1998	1998	1998	1998	0
234	20240215	174000	13067752	1998	1998	1998	1998	0
235	20240215	173900	13067752	1998	1998	1998	1998	0
236	20240215	173800	13067752	1998	1998	1998	1998	0
237	20240215	173700	13067752	1998	1998	1998	1998	0
238	20240215	173600	13067752	1998	1998	1998	1998	0
239	20240215	173500	13067752	1998	1998	1998	1998	0
240	20240215	173400	13067752	1998	1998	1998	1998	0
241	20240215	173300	13067752	1998	1998	1998	1998	0
242	20240215	173200	13067752	1998	1998	1998	1998	55
243	20240215	173100	13067752	1998	1998	1998	1998	0
244	20240215	173000	13067752	1998	1998	1998	1998	0
245	20240215	172900	13067752	1998	1998	1998	1998	0
246	20240215	172800	13067752	1998	1998	1998	1998	0
247	20240215	172700	13067752	1998	1998	1998	1998	0
248	20240215	172600	13067752	1998	1998	1998	1998	0
249	20240215	172500	13067752	1998	1998	1998	1998	0
250	20240215	172400	13067752	1998	1998	1998	1998	0
251	20240215	172300	13067752	1998	1998	1998	1998	0
252	20240215	172200	13067752	1998	1998	1998	1998	0
253	20240215	172100	13067752	1998	1998	1998	1998	0
254	20240215	172000	13067752	1998	1998	1998	1998	0
255	20240215	171900	13067752	1998	1998	1998	1998	0
256	20240215	171800	13067752	1998	1998	1998	1998	0
257	20240215	171700	13067752	1998	1998	1998	1998	0
258	20240215	171600	13067752	1998	1998	1998	1998	0
259	20240215	171500	13067752	1998	1998	1998	1998	0
260	20240215	171400	13067752	1998	1998	1998	1998	0
261	20240215	171300	13067752	1998	1998	1998	1998	0
262	20240215	171200	13067752	1998	1998	1998	1998	0
263	20240215	171100	13067752	1998	1998	1998	1998	0
264	20240215	171000	13067752	1998	1998	1998	1998	0
265	20240215	170900	13067752	1998	1998	1998	1998	0
266	20240215	170800	13067752	1998	1998	1998	1998	0
267	20240215	170700	13067752	1998	1998	1998	1998	0
268	20240215	170600	13067752	1998	1998	1998	1998	0
269	20240215	170500	13067752	1998	1998	1998	1998	0
270	20240215	170400	13067752	1998	1998	1998	1998	0
271	20240215	170300	13067752	1998	1998	1998	1998	0
272	20240215	170200	13067752	1998	1998	1998	1998	55
273	20240215	170100	13067752	1998	1998	1998	1998	0
274	20240215	170000	13067752	1998	1998	1998	1998	0
275	20240215	165900	13067752	1998	1998	1998	1998	0
276	20240215	165800	13067752	1998	1998	1998	1998	0
277	20240215	165700	13067752	1998	1998	1998	1998	0
278	20240215	165600	13067752	1998	1998	1998	1998	0
279	20240215	165500	13067752	1998	1998	1998	1998	0
280	20240215	165400	13067752	1998	1998	1998	1998	0
281	20240215	165300	13067752	1998	1998	1998	1998	0
282	20240215	165200	13067752	1998	1998	1998	1998	0
283	20240215	165100	13067752	1998	1998	1998	1998	0
284	20240215	165000	13067752	1998	1998	1998	1998	0
285	20240215	164900	13067752	1998	1998	1998	1998	0
286	20240215	164800	13067752	1998	1998	1998	1998	0
287	20240215	164700	13067752	1998	1998	1998	1998	0
288	20240215	164600	13067752	1998	1998	1998	1998	0
289	20240215	164500	13067752	1998	1998	1998	1998	0
290	20240215	164400	13067752	1998	1998	1998	1998	0
291	20240215	164300	13067752	1998	1998	1998	1998	0
292	20240215	164200	13067752	1998	1998	1998	1998	0
293	20240215	164100	13067752	1998	1998	1998	1998	0
294	20240215	164000	13067752	1998	1998	1998	1998	0
295	20240215	163900	13067752	1998	1998	1998	1998	0
296	20240215	163800	13067752	1998	1998	1998	1998	0
297	20240215	163700	13067752	1998	1998	1998	1998	0
298	20240215	163600	13067752	1998	1998	1998	1998	0
299	20240215	163500	13067752	1998	1998	1998	1998	0
300	20240215	163400	13067752	1998	1998	1998	1998	0
301	20240215	163300	13067752	1998	1998	1998	1998	0
302	20240215	163200	13067752	1998	1998	1998	1998	55
303	20240215	163100	13067752	1998	1998	1998	1998	0
304	20240215	163000	13067752	1998	1998	1998	1998	0
305	20240215	162900	13067752	1998	1998	1998	1998	0
306	20240215	162800	13067752	1998	1998	1998	1998	0
307	20240215	162700	13067752	1998	1998	1998	1998	0
308	20240215	162600	13067752	1998	1998	1998	1998	0
309	20240215	162500	13067752	1998	1998	1998	1998	0
310	20240215	162400	13067752	1998	1998	1998	1998	0
311	20240215	162300	13067752	1998	1998	1998	1998	0
312	20240215	162200	13067752	1998	1998	1998	1998	0
313	20240215	162100	13067752	1998	1998	1998	1998	0
314	20240215	162000	13067752	1998	1998	1998	1998	0
315	20240215	161900	13067752	1998	1998	1998	1998	0
316	20240215	161800	13067752	1998	1998	1998	1998	0
317	20240215	161700	13067752	1998	1998	1998	1998	0
318	20240215	161600	13067752	1998	1998	1998	1998	0
319	20240215	161500	13067752	1998	1998	1998	1998	0
320	20240215	161400	13067752	1998	1998	1998	1998	0
321	20240215	161300	13067752	1998	1998	1998	1998	0
322	20240215	161200	13067752	1998	1998	1998	1998	0
323	20240215	161100	13067752	1998	1998	1998	1998	0
324	20240215	161000	13067752	1998	1998	1998	1998	0
325	20240215	160900	13067752	1998	1998	1998	1998	0
326	20240215	160800	13067752	1998	1998	1998	1998	0
327	20240215	160700	13067752	1998	1998	1998	1998	0
328	20240215	160600	13067752	1998	1998	1998	1998	0
329	20240215	160500	13067752	1998	1998	1998	1998	0
330	20240215	160400	13067752	1998	1998	1998	1998	0
331	20240215	160300	13067752	1998	1998	1998	1998	0
332	20240215	160200	13067752	1998	1998	1998	1998	55
333	20240215	160100	13067752	1998	1998	1998	1998	0
334	20240215	160000	13067752	1998	1998	1998	1998	0
335	20240215	155900	13067752	1998	1998	1998	1998	0
336	20240215	155800	13067752	1998	1998	1998	1998	0
337	20240215	155700	13067752	1998	1998	1998	1998	0
338	20240215	155600	13067752	1998	1998	1998	1998	0
339	20240215	155500	13067752	1998	1998	1998	1998	0
340	20240215	155400	13067752	1998	1998	1998	1998	0
341	20240215	155300	13067752	1998	1998	1998	1998	0
342	20240215	155200	13067752	1998	1998	1998	1998	0
343	20240215	155100	13067752	1998	1998	1998	1998	0
344	20240215	155000	13067752	1998	1998	1998	1998	0
345	20240215	154900	13067752	1998	1998	1998	1998	0
346	20240215	154800	13067752	1998	1998	1998	1998	0
347	20240215	154700	13067752	1998	1998	1998	1998	0
348	20240215	154600	13067752	1998	1998	1998	1998	0
349	20240215	154500	13067752	1998	1998	1998	1998	0
350	20240215	154400	13067752	1998	1998	1998	1998	0
351	20240215	154300	13067752	1998	1998	1998	1998	0
352	20240215	154200	13067752	1998	1998	1998	1998	0
353	20240215	154100	13067752	1998	1998	1998	1998	0
354	20240215	154000	13067752	1998	1998	1998	1998	0
355	20240215	153900	13067752	1998	1998	1998	1998	0
356	20240215	153800	13067752	1998	1998	1998	1998	0
357	20240215	153700	13067752	1998	1998	1998	1998	0
358	20240215	153600	13067752	1998	1998	1998	1998	0
359	20240215	153500	13067752	1998	1998	1998	1998	0
360	20240215	153400	13067752	1998	1998	1998	1998	0
361	20240215	153300	13067752	1998	1998	1998	1998	0
362	20240215	153200	13067752	1998	1998	1998	1998	55
363	20240215	153100	13067752	1998	1998	1998	1998	0
364	20240215	153000	13067752	1998	1998	1998	1998	55
365	20240215	152900	12957862	1998	1998	1998	1998	0
366	20240215	152800	12957862	1998	1998	1998	1998	0
367	20240215	152700	12957862	1998	1998	1998	1998	0
368	20240215	152600	12957862	1998	1998	1998	1998	0
369	20240215	152500	12957862	1998	1998	1998	1998	0
370	20240215	152400	12957862	1998	1998	1998	1998	0
371	20240215	152300	12957862	1998	1998	1998	1998	0
372	20240215	152200	12957862	1998	1998	1998	1998	0
373	20240215	152100	12957862	1998	1998	1998	1998	0
374	20240215	152000	12957862	1998	1998	1998	1998	0
375	20240215	151900	12957862	1998	1998	1998	1998	0
376	20240215	151800	12957862	1998	1998	1998	1998	0
377	20240215	151700	12957862	1998	1998	1998	1998	0
378	20240215	151600	12957862	1998	1998	1998	1998	0
379	20240215	151500	12957862	1998	1998	1998	1998	0
380	20240215	151400	12957862	1998	1998	1998	1998	0
381	20240215	151300	12957862	1998	1998	1998	1998	0
382	20240215	151200	12957862	1998	1998	1998	1998	0
383	20240215	151100	12957862	1998	1998	1998	1998	0
384	20240215	151000	12957862	1998	1998	1998	1998	0
385	20240215	150900	12957862	1998	1998	1998	1998	0
386	20240215	150800	12957862	1998	1998	1998	1998	1
387	20240215	150700	12955864	1998	1998	1998	1998	1
388	20240215	150600	12953866	1998	1998	1998	1998	0
389	20240215	150500	12953866	1998	1998	1998	1998	11
390	20240215	150400	12931888	1999	1999	1999	1999	0
391	20240215	150300	12931888	1999	1999	1999	1999	0
392	20240215	150200	12931888	1999	1999	1999	1999	0
393	20240215	150100	12931888	1999	1999	1999	1999	0
394	20240215	150000	12931888	1999	1999	1999	1999	0
395	20240215	145900	12931888	1999	1999	1999	1999	0
396	20240215	145800	12931888	1999	1999	1999	1999	42
397	20240215	145700	12847930	1997	1997	1997	1997	0
398	20240215	145600	12847930	1997	1997	1997	1997	0
399	20240215	145500	12847930	1997	1997	1997	1997	57
400	20240215	145400	12734101	1999	1999	1999	1999	0
401	20240215	145300	12734101	1999	1999	1999	1999	0
402	20240215	145200	12734101	1999	1999	1999	1999	0
403	20240215	145100	12734101	1999	1999	1999	1999	0
404	20240215	145000	12734101	1999	1999	1999	1999	0
405	20240215	144900	12734101	1999	1999	1999	1999	0
406	20240215	144800	12734101	1999	1997	1999	1997	101
407	20240215	144700	12532324	1999	1999	1999	1999	0
408	20240215	144600	12532324	1999	1999	1999	1999	0
409	20240215	144500	12532324	1999	1999	1999	1999	0
410	20240215	144400	12532324	1999	1999	1999	1999	0
411	20240215	144300	12532324	1999	1999	1999	1999	0
412	20240215	144200	12532324	1999	1999	1999	1999	0
413	20240215	144100	12532324	1999	1999	1999	1999	0
414	20240215	144000	12532324	1999	1999	1999	1999	0
415	20240215	143900	12532324	1999	1999	1999	1999	1
416	20240215	143800	12530325	1999	1999	1999	1999	0
417	20240215	143700	12530325	1999	1999	1999	1999	0
418	20240215	143600	12530325	1999	1999	1999	1999	1
419	20240215	143500	12528326	1999	1999	1999	1999	2
420	20240215	143400	12524328	1997	1997	1997	1997	0
421	20240215	143300	12524328	1997	1997	1997	1997	0
422	20240215	143200	12524328	1997	1997	1997	1997	0
423	20240215	143100	12524328	1997	1997	1997	1997	0
424	20240215	143000	12524328	1997	1997	1997	1997	0
425	20240215	142900	12524328	1997	1997	1997	1997	0
426	20240215	142800	12524328	1997	1997	1997	1997	1
427	20240215	142700	12522331	1997	1997	1997	1997	1
428	20240215	142600	12520334	1999	1997	1999	1997	15
429	20240215	142500	12490351	1999	1999	1999	1999	23
430	20240215	142400	12444374	1997	1997	1997	1997	1
431	20240215	142300	12442377	1997	1999	1999	1997	56
432	20240215	142200	12330435	1999	1999	1999	1999	2
433	20240215	142100	12326437	1997	1997	1997	1997	1
434	20240215	142000	12324440	1997	1997	1997	1997	0
435	20240215	141900	12324440	1997	1997	1997	1997	0
436	20240215	141800	12324440	1997	1997	1997	1997	0
437	20240215	141700	12324440	1997	1997	1997	1997	0
438	20240215	141600	12324440	1997	1997	1997	1997	0
439	20240215	141500	12324440	1997	1997	1997	1997	0
440	20240215	141400	12324440	1997	1997	1997	1997	0
441	20240215	141300	12324440	1997	1997	1997	1997	0
442	20240215	141200	12324440	1997	1997	1997	1997	0
443	20240215	141100	12324440	1997	1997	1997	1997	0
444	20240215	141000	12324440	1997	1997	1997	1997	1
445	20240215	140900	12322443	1999	1999	1999	1999	0
446	20240215	140800	12322443	1999	1999	1999	1999	0
447	20240215	140700	12322443	1999	1999	1999	1999	9
448	20240215	140600	12304452	1999	1999	1999	1999	0
449	20240215	140500	12304452	1999	1998	1999	1998	17
450	20240215	140400	12270482	1998	1998	1998	1998	0
451	20240215	140300	12270482	1998	1998	1998	1998	0
452	20240215	140200	12270482	1998	1998	1998	1998	0
453	20240215	140100	12270482	1998	1998	1998	1998	0
454	20240215	140000	12270482	1998	1998	1998	1998	0
455	20240215	135900	12270482	1998	1998	1998	1998	40
456	20240215	135800	12190562	1997	1997	1997	1997	0
457	20240215	135700	12190562	1997	1997	1997	1997	0
458	20240215	135600	12190562	1997	1997	1997	1997	0
459	20240215	135500	12190562	1997	1997	1997	1997	0
460	20240215	135400	12190562	1997	1997	1997	1997	0
461	20240215	135300	12190562	1997	1997	1997	1997	0
462	20240215	135200	12190562	1997	1997	1997	1997	0
463	20240215	135100	12190562	1997	1997	1997	1997	100
464	20240215	135000	11990862	1998	1998	1998	1998	0
465	20240215	134900	11990862	1998	1998	1998	1998	0
466	20240215	134800	11990862	1998	1998	1998	1998	0
467	20240215	134700	11990862	1998	1998	1998	1998	0
468	20240215	134600	11990862	1998	1998	1998	1998	0
469	20240215	134500	11990862	1998	1998	1998	1998	0
470	20240215	134400	11990862	1998	1998	1998	1998	0
471	20240215	134300	11990862	1998	1998	1998	1998	0
472	20240215	134200	11990862	1998	1998	1998	1998	0
473	20240215	134100	11990862	1998	1998	1998	1998	0
474	20240215	134000	11990862	1998	1998	1998	1998	0
475	20240215	133900	11990862	1998	1998	1998	1998	0
476	20240215	133800	11990862	1998	1998	1998	1998	0
477	20240215	133700	11990862	1998	1998	1998	1998	7
478	20240215	133600	11976876	1997	1997	1997	1997	0
479	20240215	133500	11976876	1997	1997	1997	1997	10
480	20240215	133400	11956906	1998	1998	1998	1998	0
481	20240215	133300	11956906	1998	1998	1998	1998	0
482	20240215	133200	11956906	1998	1998	1998	1998	0
483	20240215	133100	11956906	1998	1998	1998	1998	0
484	20240215	133000	11956906	1998	1998	1998	1998	0
485	20240215	132900	11956906	1998	1998	1998	1998	0
486	20240215	132800	11956906	1998	1998	1998	1998	2
487	20240215	132700	11952910	1999	1999	1999	1999	0
488	20240215	132600	11952910	1999	1999	1999	1999	0
489	20240215	132500	11952910	1999	1999	1999	1999	0
490	20240215	132400	11952910	1999	1999	1999	1999	0
491	20240215	132300	11952910	1999	1999	1999	1999	0
492	20240215	132200	11952910	1999	1999	1999	1999	0
493	20240215	132100	11952910	1999	1999	1999	1999	0
494	20240215	132000	11952910	1999	1999	1999	1999	0
495	20240215	131900	11952910	1999	1999	1999	1999	0
496	20240215	131800	11952910	1999	1999	1999	1999	0
497	20240215	131700	11952910	1999	1999	1999	1999	0
498	20240215	131600	11952910	1999	1999	1999	1999	0
499	20240215	131500	11952910	1999	1999	1999	1999	0
500	20240215	131400	11952910	1999	1999	1999	1999	0
501	20240215	131300	11952910	1999	1999	1999	1999	0
502	20240215	131200	11952910	1999	1999	1999	1999	0
503	20240215	131100	11952910	1999	1999	1999	1999	0
504	20240215	131000	11952910	1999	1999	1999	1999	0
505	20240215	130900	11952910	1999	1999	1999	1999	0
506	20240215	130800	11952910	1999	1999	1999	1999	0
507	20240215	130700	11952910	1999	1999	1999	1999	0
508	20240215	130600	11952910	1999	1999	1999	1999	0
509	20240215	130500	11952910	1999	1999	1999	1999	0
510	20240215	130400	11952910	1999	1999	1999	1999	0
511	20240215	130300	11952910	1999	1999	1999	1999	0
512	20240215	130200	11952910	1999	1999	1999	1999	0
513	20240215	130100	11952910	1999	1999	1999	1999	0
514	20240215	130000	11952910	1999	1999	1999	1999	0
515	20240215	125900	11952910	1999	1999	1999	1999	0
516	20240215	125800	11952910	1999	1999	1999	1999	0
517	20240215	125700	11952910	1999	1999	1999	1999	0
518	20240215	125600	11952910	1999	1999	1999	1999	0
519	20240215	125500	11952910	1999	1999	1999	1999	0
520	20240215	125400	11952910	1999	1999	1999	1999	0
521	20240215	125300	11952910	1999	1999	1999	1999	0
522	20240215	125200	11952910	1999	1999	1999	1999	0
523	20240215	125100	11952910	1999	1999	1999	1999	0
524	20240215	125000	11952910	1999	1999	1999	1999	1
525	20240215	124900	11950911	1999	1999	1999	1999	0
526	20240215	124800	11950911	1999	1999	1999	1999	0
527	20240215	124700	11950911	1999	1999	1999	1999	1
528	20240215	124600	11948912	1999	1999	1999	1999	0
529	20240215	124500	11948912	1999	1999	1999	1999	0
530	20240215	124400	11948912	1999	1999	1999	1999	9
531	20240215	124300	11930921	1999	1999	1999	1999	0
532	20240215	124200	11930921	1999	1999	1999	1999	0
533	20240215	124100	11930921	1999	1999	1999	1999	4
534	20240215	124000	11922925	1999	1999	1999	1999	0
535	20240215	123900	11922925	1999	1999	1999	1999	0
536	20240215	123800	11922925	1999	1999	1999	1999	10
537	20240215	123700	11902935	1999	1999	1999	1999	0
538	20240215	123600	11902935	1999	1999	1999	1999	0
539	20240215	123500	11902935	1999	1999	1999	1999	24
540	20240215	123400	11854959	1999	1999	1999	1999	0
541	20240215	123300	11854959	1999	1999	1999	1999	0
542	20240215	123200	11854959	1999	1999	1999	1999	0
543	20240215	123100	11854959	1999	1999	1999	1999	50
544	20240215	123000	11755009	1999	1999	1999	1999	0
545	20240215	122900	11755009	1999	1999	1999	1999	0
546	20240215	122800	11755009	1999	1999	1999	1999	50
547	20240215	122700	11655059	1999	1999	1999	1999	0
548	20240215	122600	11655059	1999	1999	1999	1999	0
549	20240215	122500	11655059	1999	1999	1999	1999	50
550	20240215	122400	11555109	1999	1999	1999	1999	0
551	20240215	122300	11555109	1999	1999	1999	1999	0
552	20240215	122200	11555109	1999	1999	1999	1999	50
553	20240215	122100	11455159	1999	1999	1999	1999	0
554	20240215	122000	11455159	1999	1999	1999	1999	0
555	20240215	121900	11455159	1999	1999	1999	1999	50
556	20240215	121800	11355209	1999	1999	1999	1999	0
557	20240215	121700	11355209	1999	1999	1999	1999	0
558	20240215	121600	11355209	1999	1999	1999	1999	100
559	20240215	121500	11155309	1999	1999	1999	1999	0
560	20240215	121400	11155309	1999	1999	1999	1999	0
561	20240215	121300	11155309	1999	1999	1999	1999	100
562	20240215	121200	10955409	1999	1999	1999	1999	0
563	20240215	121100	10955409	1999	1999	1999	1999	0
564	20240215	121000	10955409	1999	1999	1999	1999	100
565	20240215	120900	10755509	1999	1999	1999	1999	0
566	20240215	120800	10755509	1999	1999	1999	1999	0
567	20240215	120700	10755509	1999	1999	1999	1999	3
568	20240215	120600	10749512	1997	1997	1997	1997	0
569	20240215	120500	10749512	1997	1997	1997	1997	0
570	20240215	120400	10749512	1997	1997	1997	1997	0
571	20240215	120300	10749512	1997	1997	1997	1997	0
572	20240215	120200	10749512	1997	1997	1997	1997	0
573	20240215	120100	10749512	1997	1997	1997	1997	0
574	20240215	120000	10749512	1997	1997	1997	1997	0
575	20240215	115900	10749512	1997	1997	1997	1997	0
576	20240215	115800	10749512	1997	1997	1997	1997	0
577	20240215	115700	10749512	1997	1997	1997	1997	50
578	20240215	115600	10649662	1997	1997	1997	1997	0
579	20240215	115500	10649662	1997	1997	1997	1997	50
580	20240215	115400	10549812	1999	1999	1999	1999	51
581	20240215	115300	10447863	1999	1999	1999	1999	0
582	20240215	115200	10447863	1999	1999	1999	1999	0
583	20240215	115100	10447863	1999	1999	1999	1999	50
584	20240215	115000	10347913	1999	1999	1999	1999	0
585	20240215	114900	10347913	1999	1999	1999	1999	0
586	20240215	114800	10347913	1999	1999	1999	1999	50
587	20240215	114700	10247963	1999	1999	1999	1999	0
588	20240215	114600	10247963	1999	1999	1999	1999	0
589	20240215	114500	10247963	1999	1999	1999	1999	0
590	20240215	114400	10247963	1999	1999	1999	1999	50
591	20240215	114300	10148013	1999	1999	1999	1999	0
592	20240215	114200	10148013	1999	1999	1999	1999	0
593	20240215	114100	10148013	1999	1999	1999	1999	100
594	20240215	114000	9948113	1999	1999	1999	1999	0
595	20240215	113900	9948113	1999	1999	1999	1999	0
596	20240215	113800	9948113	1999	1999	1999	1999	104
597	20240215	113700	9740217	1999	1999	1999	1999	0
598	20240215	113600	9740217	1999	1999	1999	1999	1
599	20240215	113500	9738218	1999	1999	1999	1999	50
600	20240215	113400	9638268	1999	1999	1999	1999	0
601	20240215	113300	9638268	1999	1999	1999	1999	0
602	20240215	113200	9638268	1999	1999	1999	1999	50
603	20240215	113100	9538318	1998	1998	1998	1998	0
604	20240215	113000	9538318	1998	1998	1998	1998	0
605	20240215	112900	9538318	1998	1998	1998	1998	46
606	20240215	112800	9446410	1998	1998	1998	1998	0
607	20240215	112700	9446410	1998	1998	1998	1998	0
608	20240215	112600	9446410	1998	1998	1998	1998	100
609	20240215	112500	9246610	1998	1998	1998	1998	0
610	20240215	112400	9246610	1998	1998	1998	1998	0
611	20240215	112300	9246610	1998	1998	1998	1998	48
612	20240215	112200	9150706	1997	1997	1997	1997	0
613	20240215	112100	9150706	1997	1997	1997	1997	0
614	20240215	112000	9150706	1997	1997	1997	1997	0
615	20240215	111900	9150706	1997	1997	1997	1997	0
616	20240215	111800	9150706	1997	1997	1997	1997	0
617	20240215	111700	9150706	1997	1997	1997	1997	0
618	20240215	111600	9150706	1997	1997	1997	1997	0
619	20240215	111500	9150706	1997	1997	1997	1997	2
620	20240215	111400	9146712	1998	1998	1998	1998	1
621	20240215	111300	9144714	1997	1997	1997	1997	1
622	20240215	111200	9142717	1998	1998	1998	1998	1
623	20240215	111100	9140719	1998	1998	1998	1998	0
624	20240215	111000	9140719	1998	1998	1998	1998	50
625	20240215	110900	9040819	1998	1998	1998	1998	0
626	20240215	110800	9040819	1998	1998	1998	1998	0
627	20240215	110700	9040819	1998	1998	1998	1998	50
628	20240215	110600	8940919	1998	1998	1998	1998	21
629	20240215	110500	8898961	1998	1998	1998	1998	0
630	20240215	110400	8898961	1998	1998	1998	1998	50
631	20240215	110300	8799061	1998	1998	1998	1998	0
632	20240215	110200	8799061	1998	1998	1998	1998	0
633	20240215	110100	8799061	1998	1998	1998	1998	50
634	20240215	110000	8699161	1998	1998	1998	1998	0
635	20240215	105900	8699161	1998	1998	1998	1998	0
636	20240215	105800	8699161	1998	1998	1998	1998	0
637	20240215	105700	8699161	1998	1998	1998	1998	50
638	20240215	105600	8599261	1998	1998	1998	1998	0
639	20240215	105500	8599261	1998	1998	1998	1998	0
640	20240215	105400	8599261	1998	1998	1998	1998	50
641	20240215	105300	8499361	1998	1998	1998	1998	0
642	20240215	105200	8499361	1998	1998	1998	1998	0
643	20240215	105100	8499361	1998	1998	1998	1998	50
644	20240215	105000	8399461	1998	1998	1998	1998	0
645	20240215	104900	8399461	1998	1998	1998	1998	0
646	20240215	104800	8399461	1998	1998	1998	1998	50
647	20240215	104700	8299561	1998	1998	1998	1998	0
648	20240215	104600	8299561	1998	1998	1998	1998	1
649	20240215	104500	8297563	1998	1998	1998	1998	50
650	20240215	104400	8197663	1998	1998	1998	1998	0
651	20240215	104300	8197663	1998	1998	1998	1998	0
652	20240215	104200	8197663	1998	1998	1998	1998	50
653	20240215	104100	8097763	1998	1998	1998	1998	0
654	20240215	104000	8097763	1998	1998	1998	1998	0
655	20240215	103900	8097763	1998	1998	1998	1998	50
656	20240215	103800	7997863	1998	1998	1998	1998	0
657	20240215	103700	7997863	1998	1998	1998	1998	0
658	20240215	103600	7997863	1998	1998	1998	1998	50
659	20240215	103500	7897963	1998	1998	1998	1998	0
660	20240215	103400	7897963	1998	1998	1998	1998	0
661	20240215	103300	7897963	1998	1998	1998	1998	0
662	20240215	103200	7897963	1998	1998	1998	1998	50
663	20240215	103100	7798063	1998	1998	1998	1998	0
664	20240215	103000	7798063	1998	1998	1998	1998	0
665	20240215	102900	7798063	1998	1998	1998	1998	50
666	20240215	102800	7698163	1998	1998	1998	1998	0
667	20240215	102700	7698163	1998	1998	1998	1998	0
668	20240215	102600	7698163	1998	1998	1998	1998	50
669	20240215	102500	7598263	1998	1998	1998	1998	0
670	20240215	102400	7598263	1998	1998	1998	1998	0
671	20240215	102300	7598263	1998	1998	1998	1998	50
672	20240215	102200	7498363	1998	1998	1998	1998	0
673	20240215	102100	7498363	1998	1998	1998	1998	0
674	20240215	102000	7498363	1998	1998	1998	1998	50
675	20240215	101900	7398463	1998	1998	1998	1998	0
676	20240215	101800	7398463	1998	1998	1998	1998	0
677	20240215	101700	7398463	1998	1998	1998	1998	50
678	20240215	101600	7298563	1998	1998	1998	1998	0
679	20240215	101500	7298563	1998	1998	1998	1998	0
680	20240215	101400	7298563	1998	1998	1998	1998	50
681	20240215	101300	7198663	1998	1998	1998	1998	0
682	20240215	101200	7198663	1998	1998	1998	1998	0
683	20240215	101100	7198663	1998	1998	1998	1998	50
684	20240215	101000	7098763	1998	1998	1998	1998	0
685	20240215	100900	7098763	1998	1998	1998	1998	0
686	20240215	100800	7098763	1998	1998	1998	1998	0
687	20240215	100700	7098763	1998	1998	1998	1998	50
688	20240215	100600	6998863	1998	1998	1998	1998	0
689	20240215	100500	6998863	1998	1998	1998	1998	0
690	20240215	100400	6998863	1998	1998	1998	1998	0
691	20240215	100300	6998863	1998	1998	1998	1998	0
692	20240215	100200	6998863	1998	1998	1998	1998	0
693	20240215	100100	6998863	1998	1998	1998	1998	0
694	20240215	100000	6998863	1998	1998	1998	1998	0
695	20240215	095900	6998863	1998	1998	1998	1998	0
696	20240215	095800	6998863	1998	1998	1998	1998	0
697	20240215	095700	6998863	1998	1998	1998	1998	0
698	20240215	095600	6998863	1998	1998	1998	1998	0
699	20240215	095500	6998863	1998	1998	1998	1998	0
700	20240215	095400	6998863	1998	1998	1998	1998	0
701	20240215	095300	6998863	1998	1998	1998	1998	0
702	20240215	095200	6998863	1998	1998	1998	1998	0
703	20240215	095100	6998863	1998	1998	1998	1998	0
704	20240215	095000	6998863	1998	1998	1998	1998	0
705	20240215	094900	6998863	1998	1998	1998	1998	0
706	20240215	094800	6998863	1998	1998	1998	1998	0
707	20240215	094700	6998863	1998	1998	1998	1998	0
708	20240215	094600	6998863	1998	1998	1998	1998	0
709	20240215	094500	6998863	1998	1998	1998	1998	0
710	20240215	094400	6998863	1998	1998	1998	1998	0
711	20240215	094300	6998863	1998	1998	1998	1998	0
712	20240215	094200	6998863	1998	1998	1998	1998	0
713	20240215	094100	6998863	1998	1998	1998	1998	0
714	20240215	094000	6998863	1998	1998	1998	1998	0
715	20240215	093900	6998863	1998	1998	1998	1998	5
716	20240215	093800	6988873	1993	1993	1993	1993	0
717	20240215	093700	6988873	1993	1993	1993	1993	0
718	20240215	093600	6988873	1993	1993	1993	1993	0
719	20240215	093500	6988873	1993	1993	1993	1993	0
720	20240215	093400	6988873	1993	1993	1993	1993	0
721	20240215	093300	6988873	1993	1993	1993	1993	0
722	20240215	093200	6988873	1993	1993	1993	1993	0
723	20240215	093100	6988873	1993	1993	1993	1993	0
724	20240215	093000	6988873	1993	1993	1993	1993	0
725	20240215	092900	6988873	1993	1993	1993	1993	0
726	20240215	092800	6988873	1993	1993	1993	1993	0
727	20240215	092700	6988873	1993	1993	1993	1993	0
728	20240215	092600	6988873	1993	1993	1993	1993	0
729	20240215	092500	6988873	1993	1993	1993	1993	0
730	20240215	092400	6988873	1993	1993	1993	1993	0
731	20240215	092300	6988873	1993	1993	1993	1993	0
732	20240215	092200	6988873	1993	1993	1993	1993	0
733	20240215	092100	6988873	1993	1993	1993	1993	0
734	20240215	092000	6988873	1993	1993	1993	1993	0
735	20240215	091900	6988873	1993	1993	1993	1993	0
736	20240215	091800	6988873	1993	1996	1996	1993	3000
737	20240215	091700	1003001	1998	1998	1998	1998	0
738	20240215	091600	1003001	1998	1998	1998	1998	0
739	20240215	091500	1003001	1998	1998	1998	1998	0
740	20240215	091400	1003001	1998	1998	1998	1998	0
741	20240215	091300	1003001	1998	1998	1998	1998	0
742	20240215	091200	1003001	1998	1998	1998	1998	0
743	20240215	091100	1003001	1998	1998	1998	1998	0
744	20240215	091000	1003001	1998	1998	1998	1998	0
745	20240215	090900	1003001	1998	1998	1998	1998	0
746	20240215	090800	1003001	1998	1998	1998	1998	0
747	20240215	090700	1003001	1998	1998	1998	1998	0
748	20240215	090600	1003001	1998	1998	1998	1998	0
749	20240215	090500	1003001	1998	1998	1998	1998	497
750	20240215	090400	9995	1999	1999	1999	1999	0
751	20240215	090300	9995	1999	1999	1999	1999	0
752	20240215	090200	9995	1999	1999	1999	1999	0
753	20240215	090100	9995	1999	1999	1999	1999	0
754	20240215	090000	9995	1999	1999	1999	1999	5