KissMeData/452980/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	213300	135314607	1937	1937	1937	1937	8
3	20240214	213200	135314607	1937	1937	1937	1937	0
4	20240214	213100	135314607	1937	1937	1937	1937	0
5	20240214	213000	135314607	1937	1937	1937	1937	0
6	20240214	212900	135314607	1937	1937	1937	1937	0
7	20240214	212800	135314607	1937	1937	1937	1937	0
8	20240214	212700	135314607	1937	1937	1937	1937	0
9	20240214	212600	135314607	1937	1937	1937	1937	0
10	20240214	212500	135314607	1937	1937	1937	1937	0
11	20240214	212400	135314607	1937	1937	1937	1937	0
12	20240214	212300	135314607	1937	1937	1937	1937	0
13	20240214	212200	135314607	1937	1937	1937	1937	0
14	20240214	212100	135314607	1937	1937	1937	1937	0
15	20240214	212000	135314607	1937	1937	1937	1937	0
16	20240214	211900	135314607	1937	1937	1937	1937	0
17	20240214	211800	135314607	1937	1937	1937	1937	0
18	20240214	211700	135314607	1937	1937	1937	1937	0
19	20240214	211600	135314607	1937	1937	1937	1937	0
20	20240214	211500	135314607	1937	1937	1937	1937	0
21	20240214	211400	135314607	1937	1937	1937	1937	0
22	20240214	211300	135314607	1937	1937	1937	1937	0
23	20240214	211200	135314607	1937	1937	1937	1937	0
24	20240214	211100	135314607	1937	1937	1937	1937	0
25	20240214	211000	135314607	1937	1937	1937	1937	0
26	20240214	210900	135314607	1937	1937	1937	1937	0
27	20240214	210800	135314607	1937	1937	1937	1937	0
28	20240214	210700	135314607	1937	1937	1937	1937	0
29	20240214	210600	135314607	1937	1937	1937	1937	0
30	20240214	210500	135314607	1937	1937	1937	1937	0
31	20240214	210400	135314607	1937	1937	1937	1937	0
32	20240214	210300	135314607	1937	1937	1937	1937	8
33	20240214	210200	135314607	1937	1937	1937	1937	0
34	20240214	210100	135314607	1937	1937	1937	1937	0
35	20240214	210000	135314607	1937	1937	1937	1937	0
36	20240214	205900	135314607	1937	1937	1937	1937	0
37	20240214	205800	135314607	1937	1937	1937	1937	0
38	20240214	205700	135314607	1937	1937	1937	1937	0
39	20240214	205600	135314607	1937	1937	1937	1937	0
40	20240214	205500	135314607	1937	1937	1937	1937	0
41	20240214	205400	135314607	1937	1937	1937	1937	0
42	20240214	205300	135314607	1937	1937	1937	1937	0
43	20240214	205200	135314607	1937	1937	1937	1937	0
44	20240214	205100	135314607	1937	1937	1937	1937	0
45	20240214	205000	135314607	1937	1937	1937	1937	0
46	20240214	204900	135314607	1937	1937	1937	1937	0
47	20240214	204800	135314607	1937	1937	1937	1937	0
48	20240214	204700	135314607	1937	1937	1937	1937	0
49	20240214	204600	135314607	1937	1937	1937	1937	0
50	20240214	204500	135314607	1937	1937	1937	1937	0
51	20240214	204400	135314607	1937	1937	1937	1937	0
52	20240214	204300	135314607	1937	1937	1937	1937	0
53	20240214	204200	135314607	1937	1937	1937	1937	0
54	20240214	204100	135314607	1937	1937	1937	1937	0
55	20240214	204000	135314607	1937	1937	1937	1937	0
56	20240214	203900	135314607	1937	1937	1937	1937	0
57	20240214	203800	135314607	1937	1937	1937	1937	0
58	20240214	203700	135314607	1937	1937	1937	1937	0
59	20240214	203600	135314607	1937	1937	1937	1937	0
60	20240214	203500	135314607	1937	1937	1937	1937	0
61	20240214	203400	135314607	1937	1937	1937	1937	0
62	20240214	203300	135314607	1937	1937	1937	1937	8
63	20240214	203200	135314607	1937	1937	1937	1937	0
64	20240214	203100	135314607	1937	1937	1937	1937	0
65	20240214	203000	135314607	1937	1937	1937	1937	0
66	20240214	202900	135314607	1937	1937	1937	1937	0
67	20240214	202800	135314607	1937	1937	1937	1937	0
68	20240214	202700	135314607	1937	1937	1937	1937	0
69	20240214	202600	135314607	1937	1937	1937	1937	0
70	20240214	202500	135314607	1937	1937	1937	1937	0
71	20240214	202400	135314607	1937	1937	1937	1937	0
72	20240214	202300	135314607	1937	1937	1937	1937	0
73	20240214	202200	135314607	1937	1937	1937	1937	0
74	20240214	202100	135314607	1937	1937	1937	1937	0
75	20240214	202000	135314607	1937	1937	1937	1937	0
76	20240214	201900	135314607	1937	1937	1937	1937	0
77	20240214	201800	135314607	1937	1937	1937	1937	0
78	20240214	201700	135314607	1937	1937	1937	1937	0
79	20240214	201600	135314607	1937	1937	1937	1937	0
80	20240214	201500	135314607	1937	1937	1937	1937	0
81	20240214	201400	135314607	1937	1937	1937	1937	0
82	20240214	201300	135314607	1937	1937	1937	1937	0
83	20240214	201200	135314607	1937	1937	1937	1937	0
84	20240214	201100	135314607	1937	1937	1937	1937	0
85	20240214	201000	135314607	1937	1937	1937	1937	0
86	20240214	200900	135314607	1937	1937	1937	1937	0
87	20240214	200800	135314607	1937	1937	1937	1937	0
88	20240214	200700	135314607	1937	1937	1937	1937	0
89	20240214	200600	135314607	1937	1937	1937	1937	0
90	20240214	200500	135314607	1937	1937	1937	1937	0
91	20240214	200400	135314607	1937	1937	1937	1937	0
92	20240214	200300	135314607	1937	1937	1937	1937	8
93	20240214	200200	135314607	1937	1937	1937	1937	0
94	20240214	200100	135314607	1937	1937	1937	1937	0
95	20240214	200000	135314607	1937	1937	1937	1937	0
96	20240214	195900	135314607	1937	1937	1937	1937	0
97	20240214	195800	135314607	1937	1937	1937	1937	0
98	20240214	195700	135314607	1937	1937	1937	1937	0
99	20240214	195600	135314607	1937	1937	1937	1937	0
100	20240214	195500	135314607	1937	1937	1937	1937	0
101	20240214	195400	135314607	1937	1937	1937	1937	0
102	20240214	195300	135314607	1937	1937	1937	1937	0
103	20240214	195200	135314607	1937	1937	1937	1937	0
104	20240214	195100	135314607	1937	1937	1937	1937	0
105	20240214	195000	135314607	1937	1937	1937	1937	0
106	20240214	194900	135314607	1937	1937	1937	1937	0
107	20240214	194800	135314607	1937	1937	1937	1937	0
108	20240214	194700	135314607	1937	1937	1937	1937	0
109	20240214	194600	135314607	1937	1937	1937	1937	0
110	20240214	194500	135314607	1937	1937	1937	1937	0
111	20240214	194400	135314607	1937	1937	1937	1937	0
112	20240214	194300	135314607	1937	1937	1937	1937	0
113	20240214	194200	135314607	1937	1937	1937	1937	0
114	20240214	194100	135314607	1937	1937	1937	1937	0
115	20240214	194000	135314607	1937	1937	1937	1937	0
116	20240214	193900	135314607	1937	1937	1937	1937	0
117	20240214	193800	135314607	1937	1937	1937	1937	0
118	20240214	193700	135314607	1937	1937	1937	1937	0
119	20240214	193600	135314607	1937	1937	1937	1937	0
120	20240214	193500	135314607	1937	1937	1937	1937	0
121	20240214	193400	135314607	1937	1937	1937	1937	0
122	20240214	193300	135314607	1937	1937	1937	1937	8
123	20240214	193200	135314607	1937	1937	1937	1937	0
124	20240214	193100	135314607	1937	1937	1937	1937	0
125	20240214	193000	135314607	1937	1937	1937	1937	0
126	20240214	192900	135314607	1937	1937	1937	1937	0
127	20240214	192800	135314607	1937	1937	1937	1937	0
128	20240214	192700	135314607	1937	1937	1937	1937	0
129	20240214	192600	135314607	1937	1937	1937	1937	0
130	20240214	192500	135314607	1937	1937	1937	1937	0
131	20240214	192400	135314607	1937	1937	1937	1937	0
132	20240214	192300	135314607	1937	1937	1937	1937	0
133	20240214	192200	135314607	1937	1937	1937	1937	0
134	20240214	192100	135314607	1937	1937	1937	1937	0
135	20240214	192000	135314607	1937	1937	1937	1937	0
136	20240214	191900	135314607	1937	1937	1937	1937	0
137	20240214	191800	135314607	1937	1937	1937	1937	0
138	20240214	191700	135314607	1937	1937	1937	1937	0
139	20240214	191600	135314607	1937	1937	1937	1937	0
140	20240214	191500	135314607	1937	1937	1937	1937	0
141	20240214	191400	135314607	1937	1937	1937	1937	0
142	20240214	191300	135314607	1937	1937	1937	1937	0
143	20240214	191200	135314607	1937	1937	1937	1937	0
144	20240214	191100	135314607	1937	1937	1937	1937	0
145	20240214	191000	135314607	1937	1937	1937	1937	0
146	20240214	190900	135314607	1937	1937	1937	1937	0
147	20240214	190800	135314607	1937	1937	1937	1937	0
148	20240214	190700	135314607	1937	1937	1937	1937	0
149	20240214	190600	135314607	1937	1937	1937	1937	0
150	20240214	190500	135314607	1937	1937	1937	1937	0
151	20240214	190400	135314607	1937	1937	1937	1937	0
152	20240214	190300	135314607	1937	1937	1937	1937	8
153	20240214	190200	135314607	1937	1937	1937	1937	0
154	20240214	190100	135314607	1937	1937	1937	1937	0
155	20240214	190000	135314607	1937	1937	1937	1937	0
156	20240214	185900	135314607	1937	1937	1937	1937	0
157	20240214	185800	135314607	1937	1937	1937	1937	0
158	20240214	185700	135314607	1937	1937	1937	1937	0
159	20240214	185600	135314607	1937	1937	1937	1937	0
160	20240214	185500	135314607	1937	1937	1937	1937	0
161	20240214	185400	135314607	1937	1937	1937	1937	0
162	20240214	185300	135314607	1937	1937	1937	1937	0
163	20240214	185200	135314607	1937	1937	1937	1937	0
164	20240214	185100	135314607	1937	1937	1937	1937	0
165	20240214	185000	135314607	1937	1937	1937	1937	0
166	20240214	184900	135314607	1937	1937	1937	1937	0
167	20240214	184800	135314607	1937	1937	1937	1937	0
168	20240214	184700	135314607	1937	1937	1937	1937	0
169	20240214	184600	135314607	1937	1937	1937	1937	0
170	20240214	184500	135314607	1937	1937	1937	1937	0
171	20240214	184400	135314607	1937	1937	1937	1937	0
172	20240214	184300	135314607	1937	1937	1937	1937	0
173	20240214	184200	135314607	1937	1937	1937	1937	0
174	20240214	184100	135314607	1937	1937	1937	1937	0
175	20240214	184000	135314607	1937	1937	1937	1937	0
176	20240214	183900	135314607	1937	1937	1937	1937	0
177	20240214	183800	135314607	1937	1937	1937	1937	0
178	20240214	183700	135314607	1937	1937	1937	1937	0
179	20240214	183600	135314607	1937	1937	1937	1937	0
180	20240214	183500	135314607	1937	1937	1937	1937	0
181	20240214	183400	135314607	1937	1937	1937	1937	0
182	20240214	183300	135314607	1937	1937	1937	1937	8
183	20240214	183200	135314607	1937	1937	1937	1937	0
184	20240214	183100	135314607	1937	1937	1937	1937	0
185	20240214	183000	135314607	1937	1937	1937	1937	0
186	20240214	182900	135314607	1937	1937	1937	1937	0
187	20240214	182800	135314607	1937	1937	1937	1937	0
188	20240214	182700	135314607	1937	1937	1937	1937	0
189	20240214	182600	135314607	1937	1937	1937	1937	0
190	20240214	182500	135314607	1937	1937	1937	1937	0
191	20240214	182400	135314607	1937	1937	1937	1937	0
192	20240214	182300	135314607	1937	1937	1937	1937	0
193	20240214	182200	135314607	1937	1937	1937	1937	0
194	20240214	182100	135314607	1937	1937	1937	1937	0
195	20240214	182000	135314607	1937	1937	1937	1937	0
196	20240214	181900	135314607	1937	1937	1937	1937	0
197	20240214	181800	135314607	1937	1937	1937	1937	0
198	20240214	181700	135314607	1937	1937	1937	1937	0
199	20240214	181600	135314607	1937	1937	1937	1937	0
200	20240214	181500	135314607	1937	1937	1937	1937	0
201	20240214	181400	135314607	1937	1937	1937	1937	0
202	20240214	181300	135314607	1937	1937	1937	1937	0
203	20240214	181200	135314607	1937	1937	1937	1937	0
204	20240214	181100	135314607	1937	1937	1937	1937	0
205	20240214	181000	135314607	1937	1937	1937	1937	0
206	20240214	180900	135314607	1937	1937	1937	1937	0
207	20240214	180800	135314607	1937	1937	1937	1937	0
208	20240214	180700	135314607	1937	1937	1937	1937	0
209	20240214	180600	135314607	1937	1937	1937	1937	0
210	20240214	180500	135314607	1937	1937	1937	1937	0
211	20240214	180400	135314607	1937	1937	1937	1937	0
212	20240214	180300	135314607	1937	1937	1937	1937	8
213	20240214	180200	135314607	1937	1937	1937	1937	0
214	20240214	180100	135314607	1937	1937	1937	1937	0
215	20240214	180000	135314607	1937	1937	1937	1937	0
216	20240214	175900	135314607	1937	1937	1937	1937	0
217	20240214	175800	135314607	1937	1937	1937	1937	0
218	20240214	175700	135314607	1937	1937	1937	1937	0
219	20240214	175600	135314607	1937	1937	1937	1937	0
220	20240214	175500	135314607	1937	1937	1937	1937	0
221	20240214	175400	135314607	1937	1937	1937	1937	0
222	20240214	175300	135314607	1937	1937	1937	1937	0
223	20240214	175200	135314607	1937	1937	1937	1937	0
224	20240214	175100	135314607	1937	1937	1937	1937	0
225	20240214	175000	135314607	1937	1937	1937	1937	0
226	20240214	174900	135314607	1937	1937	1937	1937	0
227	20240214	174800	135314607	1937	1937	1937	1937	0
228	20240214	174700	135314607	1937	1937	1937	1937	0
229	20240214	174600	135314607	1937	1937	1937	1937	0
230	20240214	174500	135314607	1937	1937	1937	1937	0
231	20240214	174400	135314607	1937	1937	1937	1937	0
232	20240214	174300	135314607	1937	1937	1937	1937	0
233	20240214	174200	135314607	1937	1937	1937	1937	0
234	20240214	174100	135314607	1937	1937	1937	1937	0
235	20240214	174000	135314607	1937	1937	1937	1937	0
236	20240214	173900	135314607	1937	1937	1937	1937	0
237	20240214	173800	135314607	1937	1937	1937	1937	0
238	20240214	173700	135314607	1937	1937	1937	1937	0
239	20240214	173600	135314607	1937	1937	1937	1937	0
240	20240214	173500	135314607	1937	1937	1937	1937	0
241	20240214	173400	135314607	1937	1937	1937	1937	0
242	20240214	173300	135314607	1937	1937	1937	1937	8
243	20240214	173200	135314607	1937	1937	1937	1937	0
244	20240214	173100	135314607	1937	1937	1937	1937	0
245	20240214	173000	135314607	1937	1937	1937	1937	0
246	20240214	172900	135314607	1937	1937	1937	1937	0
247	20240214	172800	135314607	1937	1937	1937	1937	0
248	20240214	172700	135314607	1937	1937	1937	1937	0
249	20240214	172600	135314607	1937	1937	1937	1937	0
250	20240214	172500	135314607	1937	1937	1937	1937	0
251	20240214	172400	135314607	1937	1937	1937	1937	0
252	20240214	172300	135314607	1937	1937	1937	1937	0
253	20240214	172200	135314607	1937	1937	1937	1937	0
254	20240214	172100	135314607	1937	1937	1937	1937	0
255	20240214	172000	135314607	1937	1937	1937	1937	0
256	20240214	171900	135314607	1937	1937	1937	1937	0
257	20240214	171800	135314607	1937	1937	1937	1937	0
258	20240214	171700	135314607	1937	1937	1937	1937	0
259	20240214	171600	135314607	1937	1937	1937	1937	0
260	20240214	171500	135314607	1937	1937	1937	1937	0
261	20240214	171400	135314607	1937	1937	1937	1937	0
262	20240214	171300	135314607	1937	1937	1937	1937	0
263	20240214	171200	135314607	1937	1937	1937	1937	0
264	20240214	171100	135314607	1937	1937	1937	1937	0
265	20240214	171000	135314607	1937	1937	1937	1937	0
266	20240214	170900	135314607	1937	1937	1937	1937	0
267	20240214	170800	135314607	1937	1937	1937	1937	0
268	20240214	170700	135314607	1937	1937	1937	1937	0
269	20240214	170600	135314607	1937	1937	1937	1937	0
270	20240214	170500	135314607	1937	1937	1937	1937	0
271	20240214	170400	135314607	1937	1937	1937	1937	0
272	20240214	170300	135314607	1937	1937	1937	1937	8
273	20240214	170200	135314607	1937	1937	1937	1937	0
274	20240214	170100	135314607	1937	1937	1937	1937	0
275	20240214	170000	135314607	1937	1937	1937	1937	0
276	20240214	165900	135314607	1937	1937	1937	1937	0
277	20240214	165800	135314607	1937	1937	1937	1937	0
278	20240214	165700	135314607	1937	1937	1937	1937	0
279	20240214	165600	135314607	1937	1937	1937	1937	0
280	20240214	165500	135314607	1937	1937	1937	1937	0
281	20240214	165400	135314607	1937	1937	1937	1937	0
282	20240214	165300	135314607	1937	1937	1937	1937	0
283	20240214	165200	135314607	1937	1937	1937	1937	0
284	20240214	165100	135314607	1937	1937	1937	1937	0
285	20240214	165000	135314607	1937	1937	1937	1937	0
286	20240214	164900	135314607	1937	1937	1937	1937	0
287	20240214	164800	135314607	1937	1937	1937	1937	0
288	20240214	164700	135314607	1937	1937	1937	1937	0
289	20240214	164600	135314607	1937	1937	1937	1937	0
290	20240214	164500	135314607	1937	1937	1937	1937	0
291	20240214	164400	135314607	1937	1937	1937	1937	0
292	20240214	164300	135314607	1937	1937	1937	1937	0
293	20240214	164200	135314607	1937	1937	1937	1937	0
294	20240214	164100	135314607	1937	1937	1937	1937	0
295	20240214	164000	135314607	1937	1937	1937	1937	0
296	20240214	163900	135314607	1937	1937	1937	1937	0
297	20240214	163800	135314607	1937	1937	1937	1937	0
298	20240214	163700	135314607	1937	1937	1937	1937	0
299	20240214	163600	135314607	1937	1937	1937	1937	0
300	20240214	163500	135314607	1937	1937	1937	1937	0
301	20240214	163400	135314607	1937	1937	1937	1937	0
302	20240214	163300	135314607	1937	1937	1937	1937	8
303	20240214	163200	135314607	1937	1937	1937	1937	0
304	20240214	163100	135314607	1937	1937	1937	1937	0
305	20240214	163000	135314607	1937	1937	1937	1937	0
306	20240214	162900	135314607	1937	1937	1937	1937	0
307	20240214	162800	135314607	1937	1937	1937	1937	0
308	20240214	162700	135314607	1937	1937	1937	1937	0
309	20240214	162600	135314607	1937	1937	1937	1937	0
310	20240214	162500	135314607	1937	1937	1937	1937	0
311	20240214	162400	135314607	1937	1937	1937	1937	0
312	20240214	162300	135314607	1937	1937	1937	1937	0
313	20240214	162200	135314607	1937	1937	1937	1937	0
314	20240214	162100	135314607	1937	1937	1937	1937	0
315	20240214	162000	135314607	1937	1937	1937	1937	0
316	20240214	161900	135314607	1937	1937	1937	1937	0
317	20240214	161800	135314607	1937	1937	1937	1937	0
318	20240214	161700	135314607	1937	1937	1937	1937	0
319	20240214	161600	135314607	1937	1937	1937	1937	0
320	20240214	161500	135314607	1937	1937	1937	1937	0
321	20240214	161400	135314607	1937	1937	1937	1937	0
322	20240214	161300	135314607	1937	1937	1937	1937	0
323	20240214	161200	135314607	1937	1937	1937	1937	0
324	20240214	161100	135314607	1937	1937	1937	1937	0
325	20240214	161000	135314607	1937	1937	1937	1937	0
326	20240214	160900	135314607	1937	1937	1937	1937	0
327	20240214	160800	135314607	1937	1937	1937	1937	0
328	20240214	160700	135314607	1937	1937	1937	1937	0
329	20240214	160600	135314607	1937	1937	1937	1937	0
330	20240214	160500	135314607	1937	1937	1937	1937	0
331	20240214	160400	135314607	1937	1937	1937	1937	0
332	20240214	160300	135314607	1937	1937	1937	1937	8
333	20240214	160200	135314607	1937	1937	1937	1937	0
334	20240214	160100	135314607	1937	1937	1937	1937	0
335	20240214	160000	135314607	1937	1937	1937	1937	0
336	20240214	155900	135314607	1937	1937	1937	1937	0
337	20240214	155800	135314607	1937	1937	1937	1937	0
338	20240214	155700	135314607	1937	1937	1937	1937	0
339	20240214	155600	135314607	1937	1937	1937	1937	0
340	20240214	155500	135314607	1937	1937	1937	1937	0
341	20240214	155400	135314607	1937	1937	1937	1937	0
342	20240214	155300	135314607	1937	1937	1937	1937	0
343	20240214	155200	135314607	1937	1937	1937	1937	0
344	20240214	155100	135314607	1937	1937	1937	1937	0
345	20240214	155000	135314607	1937	1937	1937	1937	0
346	20240214	154900	135314607	1937	1937	1937	1937	0
347	20240214	154800	135314607	1937	1937	1937	1937	0
348	20240214	154700	135314607	1937	1937	1937	1937	0
349	20240214	154600	135314607	1937	1937	1937	1937	0
350	20240214	154500	135314607	1937	1937	1937	1937	0
351	20240214	154400	135314607	1937	1937	1937	1937	0
352	20240214	154300	135314607	1937	1937	1937	1937	0
353	20240214	154200	135314607	1937	1937	1937	1937	0
354	20240214	154100	135314607	1937	1937	1937	1937	0
355	20240214	154000	135314607	1937	1937	1937	1937	0
356	20240214	153900	135314607	1937	1937	1937	1937	0
357	20240214	153800	135314607	1937	1937	1937	1937	0
358	20240214	153700	135314607	1937	1937	1937	1937	0
359	20240214	153600	135314607	1937	1937	1937	1937	0
360	20240214	153500	135314607	1937	1937	1937	1937	0
361	20240214	153400	135314607	1937	1937	1937	1937	0
362	20240214	153300	135314607	1937	1937	1937	1937	8
363	20240214	153200	135314607	1937	1937	1937	1937	0
364	20240214	153100	135314607	1937	1937	1937	1937	0
365	20240214	153000	135314607	1937	1937	1937	1937	8
366	20240214	152900	135299111	1937	1937	1937	1937	0
367	20240214	152800	135299111	1937	1937	1937	1937	0
368	20240214	152700	135299111	1937	1937	1937	1937	0
369	20240214	152600	135299111	1937	1937	1937	1937	0
370	20240214	152500	135299111	1937	1937	1937	1937	0
371	20240214	152400	135299111	1937	1937	1937	1937	0
372	20240214	152300	135299111	1937	1937	1937	1937	0
373	20240214	152200	135299111	1937	1937	1937	1937	0
374	20240214	152100	135299111	1937	1937	1937	1937	0
375	20240214	152000	135299111	1937	1937	1937	1937	0
376	20240214	151900	135299111	1937	1937	1937	1937	0
377	20240214	151800	135299111	1937	1937	1937	1937	100
378	20240214	151700	135105411	1937	1937	1937	1937	0
379	20240214	151600	135105411	1937	1937	1937	1937	0
380	20240214	151500	135105411	1937	1937	1937	1937	0
381	20240214	151400	135105411	1937	1937	1937	1937	50
382	20240214	151300	135008561	1937	1937	1937	1937	0
383	20240214	151200	135008561	1937	1937	1937	1937	0
384	20240214	151100	135008561	1937	1937	1937	1937	9
385	20240214	151000	134991128	1937	1936	1937	1932	565
386	20240214	150900	133898907	1936	1936	1936	1936	0
387	20240214	150800	133898907	1936	1936	1936	1936	5
388	20240214	150700	133889227	1936	1936	1936	1936	19
389	20240214	150600	133852443	1936	1936	1936	1936	5
390	20240214	150500	133842763	1936	1936	1936	1936	20
391	20240214	150400	133804043	1936	1936	1936	1936	134
392	20240214	150300	133544619	1936	1936	1936	1936	0
393	20240214	150200	133544619	1936	1936	1936	1936	500
394	20240214	150100	132576619	1937	1937	1937	1937	0
395	20240214	150000	132576619	1937	1937	1937	1937	0
396	20240214	145900	132576619	1937	1937	1937	1937	100
397	20240214	145800	132382919	1937	1937	1937	1937	0
398	20240214	145700	132382919	1937	1937	1937	1937	10
399	20240214	145600	132363549	1937	1937	1937	1937	0
400	20240214	145500	132363549	1937	1937	1937	1937	50
401	20240214	145400	132266699	1936	1936	1936	1936	1
402	20240214	145300	132264763	1937	1937	1937	1937	0
403	20240214	145200	132264763	1937	1937	1937	1937	50
404	20240214	145100	132167913	1937	1937	1937	1937	0
405	20240214	145000	132167913	1937	1937	1937	1937	34
406	20240214	144900	132102055	1936	1936	1936	1936	0
407	20240214	144800	132102055	1936	1936	1936	1936	93
408	20240214	144700	131922007	1936	1936	1936	1936	1605
409	20240214	144600	128814727	1935	1935	1935	1935	50
410	20240214	144500	128717977	1936	1936	1936	1936	33
411	20240214	144400	128654089	1935	1935	1935	1935	15
412	20240214	144300	128625064	1936	1936	1936	1936	0
413	20240214	144200	128625064	1936	1936	1936	1936	33
414	20240214	144100	128561176	1936	1936	1936	1936	50
415	20240214	144000	128464376	1936	1936	1936	1936	34
416	20240214	143900	128398552	1936	1936	1936	1936	0
417	20240214	143800	128398552	1936	1936	1936	1935	35
418	20240214	143700	128330793	1936	1935	1936	1935	23
419	20240214	143600	128286284	1935	1935	1935	1935	12
420	20240214	143500	128263064	1936	1936	1936	1936	33
421	20240214	143400	128199176	1936	1935	1936	1935	1215
422	20240214	143300	125846951	1936	1935	1936	1935	103
423	20240214	143200	125647559	1935	1935	1935	1935	12
424	20240214	143100	125624339	1936	1935	1936	1935	52
425	20240214	143000	125523686	1936	1936	1936	1936	71
426	20240214	142900	125386230	1936	1936	1936	1936	0
427	20240214	142800	125386230	1936	1935	1936	1935	36
428	20240214	142700	125316537	1936	1936	1936	1936	0
429	20240214	142600	125316537	1936	1935	1936	1935	42
430	20240214	142500	125235233	1936	1936	1936	1936	0
431	20240214	142400	125235233	1936	1936	1936	1936	33
432	20240214	142300	125171345	1935	1935	1935	1935	0
433	20240214	142200	125171345	1935	1935	1935	1935	10
434	20240214	142100	125151995	1936	1935	1936	1935	41
435	20240214	142000	125072627	1936	1936	1936	1936	0
436	20240214	141900	125072627	1936	1936	1936	1936	34
437	20240214	141800	125006803	1935	1935	1935	1935	0
438	20240214	141700	125006803	1935	1935	1935	1935	33
439	20240214	141600	124942948	1935	1935	1935	1935	0
440	20240214	141500	124942948	1935	1935	1935	1935	50
441	20240214	141400	124846198	1935	1935	1935	1935	33
442	20240214	141300	124782343	1935	1934	1935	1934	10000
443	20240214	141200	105433937	1934	1931	1934	1931	44
444	20240214	141100	105348871	1934	1934	1934	1934	50
445	20240214	141000	105252171	1934	1934	1934	1934	33
446	20240214	140900	105188349	1934	1934	1934	1934	0
447	20240214	140800	105188349	1934	1934	1934	1934	50
448	20240214	140700	105091649	1934	1934	1934	1934	33
449	20240214	140600	105027827	1931	1931	1931	1931	55
450	20240214	140500	104921622	1934	1934	1934	1934	34
451	20240214	140400	104855866	1934	1934	1934	1934	100
452	20240214	140300	104662466	1934	1934	1934	1934	33
453	20240214	140200	104598644	1934	1934	1934	1934	0
454	20240214	140100	104598644	1934	1934	1934	1934	0
455	20240214	140000	104598644	1934	1934	1934	1934	83
456	20240214	135900	104438122	1934	1934	1934	1934	0
457	20240214	135800	104438122	1934	1934	1934	1934	34
458	20240214	135700	104372366	1934	1934	1934	1934	50
459	20240214	135600	104275666	1934	1934	1934	1934	0
460	20240214	135500	104275666	1934	1934	1934	1934	33
461	20240214	135400	104211844	1934	1934	1934	1934	0
462	20240214	135300	104211844	1934	1934	1934	1934	33
463	20240214	135200	104148022	1931	1932	1932	1931	259
464	20240214	135100	103647835	1932	1932	1934	1932	51
465	20240214	135000	103549235	1932	1932	1932	1932	5
466	20240214	134900	103539575	1932	1932	1932	1932	10
467	20240214	134800	103520255	1932	1932	1934	1932	47
468	20240214	134700	103429385	1932	1932	1932	1932	18
469	20240214	134600	103394609	1932	1932	1934	1932	46
470	20240214	134500	103305671	1932	1932	1932	1932	9
471	20240214	134400	103288283	1934	1932	1934	1932	46
472	20240214	134300	103199343	1932	1932	1932	1932	2
473	20240214	134200	103195479	1932	1932	1932	1932	14
474	20240214	134100	103168431	1934	1932	1934	1932	49
475	20240214	134000	103073697	1932	1932	1932	1932	19
476	20240214	133900	103036989	1934	1932	1934	1932	52
477	20240214	133800	102936459	1934	1933	1934	1932	64
478	20240214	133700	102812704	1933	1934	1934	1932	59
479	20240214	133600	102698615	1932	1932	1932	1932	5
480	20240214	133500	102688955	1932	1932	1932	1932	11
481	20240214	133400	102667703	1934	1934	1934	1934	33
482	20240214	133300	102603881	1934	1934	1934	1934	0
483	20240214	133200	102603881	1934	1934	1934	1934	33
484	20240214	133100	102540059	1934	1934	1934	1934	50
485	20240214	133000	102443359	1934	1934	1934	1934	34
486	20240214	132900	102377603	1934	1934	1934	1934	0
487	20240214	132800	102377603	1934	1934	1934	1934	0
488	20240214	132700	102377603	1934	1934	1934	1934	33
489	20240214	132600	102313781	1931	1931	1931	1931	10
490	20240214	132500	102294471	1934	1934	1934	1934	33
491	20240214	132400	102230649	1934	1934	1934	1934	50
492	20240214	132300	102133949	1934	1934	1934	1934	34
493	20240214	132200	102068193	1934	1934	1934	1934	0
494	20240214	132100	102068193	1934	1934	1934	1934	0
495	20240214	132000	102068193	1934	1934	1934	1934	83
496	20240214	131900	101907671	1934	1934	1934	1934	0
497	20240214	131800	101907671	1934	1934	1934	1934	33
498	20240214	131700	101843849	1934	1934	1934	1934	0
499	20240214	131600	101843849	1934	1934	1934	1934	84
500	20240214	131500	101681393	1934	1934	1934	1934	0
501	20240214	131400	101681393	1934	1934	1934	1934	0
502	20240214	131300	101681393	1934	1934	1934	1934	85
503	20240214	131200	101517003	1934	1934	1934	1934	0
504	20240214	131100	101517003	1934	1934	1934	1934	33
505	20240214	131000	101453181	1933	1933	1933	1933	0
506	20240214	130900	101453181	1933	1933	1933	1933	84
507	20240214	130800	101290809	1933	1933	1933	1933	0
508	20240214	130700	101290809	1933	1933	1933	1933	0
509	20240214	130600	101290809	1933	1933	1933	1933	33
510	20240214	130500	101227020	1933	1933	1933	1933	100
511	20240214	130400	101033720	1933	1933	1933	1933	33
512	20240214	130300	100969931	1933	1933	1933	1933	0
513	20240214	130200	100969931	1933	1933	1933	1933	50
514	20240214	130100	100873281	1933	1933	1933	1933	34
515	20240214	130000	100807559	1933	1933	1933	1933	0
516	20240214	125900	100807559	1933	1933	1933	1933	39
517	20240214	125800	100732172	1933	1933	1933	1933	50
518	20240214	125700	100635522	1933	1933	1933	1933	40
519	20240214	125600	100558202	1931	1931	1931	1931	0
520	20240214	125500	100558202	1931	1931	1931	1931	0
521	20240214	125400	100558202	1931	1931	1931	1931	28
522	20240214	125300	100504134	1930	1930	1930	1930	0
523	20240214	125200	100504134	1930	1930	1930	1930	26
524	20240214	125100	100453954	1930	1930	1930	1930	50
525	20240214	125000	100357454	1930	1930	1930	1930	33
526	20240214	124900	100293764	1930	1930	1930	1930	40
527	20240214	124800	100216564	1931	1931	1931	1931	0
528	20240214	124700	100216564	1931	1931	1931	1931	84
529	20240214	124600	100054360	1931	1931	1931	1931	0
530	20240214	124500	100054360	1931	1931	1931	1931	33
531	20240214	124400	99990637	1931	1931	1931	1931	0
532	20240214	124300	99990637	1931	1931	1931	1931	83
533	20240214	124200	99830364	1931	1931	1931	1931	0
534	20240214	124100	99830364	1931	1931	1931	1931	0
535	20240214	124000	99830364	1931	1933	1933	1931	1022
536	20240214	123900	97856782	1933	1933	1933	1933	0
537	20240214	123800	97856782	1933	1933	1933	1931	35
538	20240214	123700	97789129	1933	1933	1933	1933	0
539	20240214	123600	97789129	1933	1933	1933	1933	133
540	20240214	123500	97532040	1933	1933	1933	1933	0
541	20240214	123400	97532040	1933	1933	1933	1933	0
542	20240214	123300	97532040	1933	1933	1933	1933	34
543	20240214	123200	97466318	1934	1934	1934	1934	50
544	20240214	123100	97369618	1934	1934	1934	1934	33
545	20240214	123000	97305796	1935	1935	1935	1935	0
546	20240214	122900	97305796	1935	1935	1935	1935	83
547	20240214	122800	97145191	1935	1935	1935	1935	0
548	20240214	122700	97145191	1935	1935	1935	1935	0
549	20240214	122600	97145191	1935	1931	1935	1931	54
550	20240214	122500	97040781	1931	1931	1931	1931	1
551	20240214	122400	97038850	1935	1935	1935	1935	130
552	20240214	122300	96787300	1935	1935	1935	1935	0
553	20240214	122200	96787300	1935	1935	1935	1935	33
554	20240214	122100	96723445	1935	1935	1935	1935	50
555	20240214	122000	96626695	1935	1935	1935	1935	0
556	20240214	121900	96626695	1935	1935	1935	1935	34
557	20240214	121800	96560905	1935	1935	1935	1935	50
558	20240214	121700	96464155	1935	1935	1935	1935	33
559	20240214	121600	96400300	1935	1935	1935	1935	0
560	20240214	121500	96400300	1935	1935	1935	1935	33
561	20240214	121400	96336445	1935	1935	1935	1935	50
562	20240214	121300	96239695	1935	1935	1935	1935	0
563	20240214	121200	96239695	1935	1935	1935	1935	34
564	20240214	121100	96173905	1935	1935	1935	1935	0
565	20240214	121000	96173905	1935	1935	1935	1935	83
566	20240214	120900	96013300	1935	1935	1935	1935	10
567	20240214	120800	95993950	1935	1935	1935	1935	0
568	20240214	120700	95993950	1935	1935	1935	1935	83
569	20240214	120600	95833345	1935	1935	1935	1935	0
570	20240214	120500	95833345	1935	1935	1935	1935	34
571	20240214	120400	95767555	1935	1935	1935	1935	0
572	20240214	120300	95767555	1935	1935	1935	1935	83
573	20240214	120200	95606950	1935	1935	1935	1935	0
574	20240214	120100	95606950	1935	1935	1935	1935	0
575	20240214	120000	95606950	1935	1935	1935	1935	33
576	20240214	115900	95543095	1935	1935	1935	1935	50
577	20240214	115800	95446345	1935	1935	1935	1935	34
578	20240214	115700	95380555	1935	1935	1935	1935	0
579	20240214	115600	95380555	1935	1935	1935	1935	133
580	20240214	115500	95123200	1935	1935	1935	1935	0
581	20240214	115400	95123200	1935	1935	1935	1935	0
582	20240214	115300	95123200	1935	1935	1935	1935	33
583	20240214	115200	95059345	1935	1935	1935	1935	50
584	20240214	115100	94962595	1935	1935	1935	1935	33
585	20240214	115000	94898740	1935	1935	1935	1935	0
586	20240214	114900	94898740	1935	1935	1935	1935	34
587	20240214	114800	94832950	1935	1935	1935	1935	50
588	20240214	114700	94736200	1935	1935	1935	1935	0
589	20240214	114600	94736200	1935	1935	1935	1935	33
590	20240214	114500	94672345	1931	1931	1931	1931	0
591	20240214	114400	94672345	1931	1934	1935	1931	148
592	20240214	114300	94386325	1934	1934	1934	1934	11
593	20240214	114200	94365051	1934	1934	1935	1934	56
594	20240214	114100	94256713	1934	1934	1935	1934	33
595	20240214	114000	94192871	1934	1934	1934	1934	19
596	20240214	113900	94156125	1935	1935	1935	1935	33
597	20240214	113800	94092270	1935	1935	1935	1935	0
598	20240214	113700	94092270	1935	1935	1935	1935	83
599	20240214	113600	93931665	1935	1935	1935	1935	0
600	20240214	113500	93931665	1935	1935	1935	1935	50
601	20240214	113400	93834915	1935	1935	1935	1935	50
602	20240214	113300	93738165	1935	1935	1935	1935	0
603	20240214	113200	93738165	1935	1935	1935	1935	33
604	20240214	113100	93674310	1934	1934	1934	1934	0
605	20240214	113000	93674310	1934	1934	1934	1934	17
606	20240214	112900	93641432	1934	1934	1934	1934	0
607	20240214	112800	93641432	1934	1934	1934	1934	34
608	20240214	112700	93575676	1935	1935	1935	1935	0
609	20240214	112600	93575676	1935	1935	1935	1935	50
610	20240214	112500	93478926	1935	1935	1935	1935	33
611	20240214	112400	93415071	1935	1935	1935	1935	0
612	20240214	112300	93415071	1935	1935	1935	1935	83
613	20240214	112200	93254466	1935	1935	1935	1935	0
614	20240214	112100	93254466	1935	1935	1935	1935	0
615	20240214	112000	93254466	1935	1935	1935	1935	34
616	20240214	111900	93188676	1935	1935	1935	1935	50
617	20240214	111800	93091926	1935	1935	1935	1935	33
618	20240214	111700	93028071	1932	1932	1932	1932	0
619	20240214	111600	93028071	1932	1932	1932	1932	72
620	20240214	111500	92888967	1932	1932	1932	1932	50
621	20240214	111400	92792367	1932	1932	1932	1932	0
622	20240214	111300	92792367	1932	1932	1932	1932	34
623	20240214	111200	92726679	1932	1932	1932	1932	50
624	20240214	111100	92630079	1932	1932	1932	1932	34
625	20240214	111000	92564391	1932	1932	1932	1932	260
626	20240214	110900	92062071	1936	1936	1936	1936	33
627	20240214	110800	91998183	1936	1936	1936	1936	50
628	20240214	110700	91901383	1936	1936	1936	1936	0
629	20240214	110600	91901383	1936	1936	1936	1936	34
630	20240214	110500	91835559	1932	1932	1932	1932	300
631	20240214	110400	91255959	1936	1936	1936	1936	83
632	20240214	110300	91095271	1936	1936	1936	1936	0
633	20240214	110200	91095271	1936	1936	1936	1936	33
634	20240214	110100	91031383	1936	1936	1936	1936	50
635	20240214	110000	90934583	1936	1936	1936	1936	0
636	20240214	105900	90934583	1936	1936	1936	1936	34
637	20240214	105800	90868759	1936	1936	1936	1936	0
638	20240214	105700	90868759	1936	1936	1936	1936	83
639	20240214	105600	90708071	1936	1936	1936	1936	0
640	20240214	105500	90708071	1936	1936	1936	1936	33
641	20240214	105400	90644183	1936	1936	1936	1936	0
642	20240214	105300	90644183	1936	1935	1936	1935	50
643	20240214	105200	90547393	1936	1936	1936	1936	34
644	20240214	105100	90481569	1935	1935	1935	1935	6603
645	20240214	105000	77704764	1936	1936	1936	1936	98
646	20240214	104900	77515036	1936	1936	1936	1936	10
647	20240214	104800	77495676	1936	1936	1936	1935	43
648	20240214	104700	77412430	1936	1936	1936	1936	0
649	20240214	104600	77412430	1936	1936	1936	1936	52
650	20240214	104500	77311758	1936	1936	1936	1936	34
651	20240214	104400	77245934	1935	1935	1935	1935	337
652	20240214	104300	76593839	1936	1936	1936	1936	33
653	20240214	104200	76529951	1936	1936	1936	1936	50
654	20240214	104100	76433151	1936	1936	1936	1936	33
655	20240214	104000	76369263	1936	1936	1936	1936	0
656	20240214	103900	76369263	1936	1936	1936	1936	100
657	20240214	103800	76175663	1936	1936	1936	1935	36
658	20240214	103700	76105968	1936	1936	1936	1936	0
659	20240214	103600	76105968	1936	1935	1936	1935	63
660	20240214	103500	75984030	1935	1936	1936	1935	319
661	20240214	103400	75366715	1936	1936	1936	1936	33
662	20240214	103300	75302827	1936	1936	1936	1936	5
663	20240214	103200	75293147	1936	1936	1936	1936	0
664	20240214	103100	75293147	1936	1936	1936	1936	134
665	20240214	103000	75033723	1935	1935	1935	1935	200
666	20240214	102900	74646723	1935	1929	1936	1929	33159
667	20240214	102800	10559022	1929	1929	1929	1929	2
668	20240214	102700	10555164	1929	1929	1929	1929	3
669	20240214	102600	10549377	1931	1929	1931	1929	35
670	20240214	102500	10481796	1929	1929	1929	1929	2
671	20240214	102400	10477938	1931	1930	1931	1930	134
672	20240214	102300	10219284	1931	1931	1931	1931	0
673	20240214	102200	10219284	1931	1929	1931	1929	35
674	20240214	102100	10151703	1931	1931	1931	1931	0
675	20240214	102000	10151703	1931	1929	1931	1929	62
676	20240214	101900	10032005	1931	1929	1931	1929	35
677	20240214	101800	9964424	1929	1929	1929	1929	2
678	20240214	101700	9960566	1931	1931	1931	1931	84
679	20240214	101600	9798362	1931	1931	1931	1931	0
680	20240214	101500	9798362	1931	1929	1931	1929	35
681	20240214	101400	9730781	1929	1929	1929	1929	2
682	20240214	101300	9726923	1929	1929	1929	1929	3
683	20240214	101200	9721136	1931	1929	1931	1929	36
684	20240214	101100	9651626	1929	1929	1929	1929	3
685	20240214	101000	9645839	1931	1931	1931	1931	34
686	20240214	100900	9580185	1929	1929	1929	1929	3
687	20240214	100800	9574398	1931	1931	1931	1931	33
688	20240214	100700	9510675	1931	1931	1931	1931	0
689	20240214	100600	9510675	1931	1931	1931	1931	50
690	20240214	100500	9414125	1931	1931	1931	1931	33
691	20240214	100400	9350402	1931	1931	1931	1931	1
692	20240214	100300	9348471	1931	1931	1931	1931	34
693	20240214	100200	9282817	1931	1931	1931	1931	54
694	20240214	100100	9178543	1931	1931	1931	1931	33
695	20240214	100000	9114820	1931	1931	1931	1931	0
696	20240214	095900	9114820	1931	1931	1931	1931	0
697	20240214	095800	9114820	1931	1931	1931	1931	83
698	20240214	095700	8954547	1932	1932	1932	1932	0
699	20240214	095600	8954547	1932	1932	1932	1932	34
700	20240214	095500	8888859	1932	1932	1932	1932	50
701	20240214	095400	8792259	1932	1932	1932	1932	33
702	20240214	095300	8728503	1931	1931	1931	1931	1000
703	20240214	095200	6797503	1931	1931	1931	1931	0
704	20240214	095100	6797503	1931	1931	1931	1931	83
705	20240214	095000	6637230	1931	1931	1931	1931	0
706	20240214	094900	6637230	1931	1931	1931	1931	34
707	20240214	094800	6571576	1931	1931	1931	1931	0
708	20240214	094700	6571576	1931	1931	1931	1931	83
709	20240214	094600	6411303	1928	1928	1928	1928	4
710	20240214	094500	6403591	1932	1932	1932	1932	0
711	20240214	094400	6403591	1932	1932	1932	1932	83
712	20240214	094300	6243235	1932	1932	1932	1932	0
713	20240214	094200	6243235	1932	1932	1932	1932	34
714	20240214	094100	6177547	1932	1932	1932	1932	0
715	20240214	094000	6177547	1932	1932	1932	1932	133
716	20240214	093900	5920591	1932	1932	1932	1932	2
717	20240214	093800	5916727	1932	1932	1932	1932	25
718	20240214	093700	5868427	1932	1932	1932	1932	33
719	20240214	093600	5804671	1932	1932	1932	1932	50
720	20240214	093500	5708071	1932	1932	1932	1932	34
721	20240214	093400	5642383	1932	1932	1932	1932	0
722	20240214	093300	5642383	1932	1932	1932	1932	100
723	20240214	093200	5449183	1932	1932	1932	1932	33
724	20240214	093100	5385427	1932	1932	1932	1932	0
725	20240214	093000	5385427	1932	1932	1932	1932	33
726	20240214	092900	5321671	1928	1929	1929	1928	9
727	20240214	092800	5304313	1932	1932	1932	1932	34
728	20240214	092700	5238625	1929	1929	1929	1929	4
729	20240214	092600	5230909	1932	1932	1932	1932	1
730	20240214	092500	5228977	1929	1929	1929	1929	73
731	20240214	092400	5088160	1929	1929	1929	1929	0
732	20240214	092300	5088160	1929	1929	1929	1929	199
733	20240214	092200	4704289	1928	1928	1928	1928	0
734	20240214	092100	4704289	1928	1929	1929	1928	234
735	20240214	092000	4253103	1929	1929	1929	1929	0
736	20240214	091900	4253103	1929	1929	1929	1929	0
737	20240214	091800	4253103	1929	1929	1929	1929	83
738	20240214	091700	4092996	1929	1929	1929	1929	1
739	20240214	091600	4091067	1929	1929	1929	1929	774
740	20240214	091500	2598021	1933	1932	1933	1932	1000
741	20240214	091400	665121	1932	1933	1933	1932	84
742	20240214	091300	502799	1933	1933	1933	1933	0
743	20240214	091200	502799	1933	1933	1933	1933	0
744	20240214	091100	502799	1933	1933	1933	1933	33
745	20240214	091000	439010	1934	1934	1934	1934	0
746	20240214	090900	439010	1934	1932	1934	1931	36
747	20240214	090800	369394	1934	1934	1934	1934	0
748	20240214	090700	369394	1934	1934	1934	1934	34
749	20240214	090600	303638	1934	1934	1934	1934	0
750	20240214	090500	303638	1934	1934	1934	1934	0
751	20240214	090400	303638	1934	1934	1934	1934	33
752	20240214	090300	239816	1934	1934	1934	1934	0
753	20240214	090200	239816	1934	1934	1934	1934	33
754	20240214	090100	175994	1934	1934	1934	1934	44
755	20240214	090000	90898	1934	1934	1934	1934	47