KissMeData/452980/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	213300	47523731	1938	1938	1938	1938	32
3	20240215	213200	47523731	1938	1938	1938	1938	0
4	20240215	213100	47523731	1938	1938	1938	1938	0
5	20240215	213000	47523731	1938	1938	1938	1938	0
6	20240215	212900	47523731	1938	1938	1938	1938	0
7	20240215	212800	47523731	1938	1938	1938	1938	0
8	20240215	212700	47523731	1938	1938	1938	1938	0
9	20240215	212600	47523731	1938	1938	1938	1938	0
10	20240215	212500	47523731	1938	1938	1938	1938	0
11	20240215	212400	47523731	1938	1938	1938	1938	0
12	20240215	212300	47523731	1938	1938	1938	1938	0
13	20240215	212200	47523731	1938	1938	1938	1938	0
14	20240215	212100	47523731	1938	1938	1938	1938	0
15	20240215	212000	47523731	1938	1938	1938	1938	0
16	20240215	211900	47523731	1938	1938	1938	1938	0
17	20240215	211800	47523731	1938	1938	1938	1938	0
18	20240215	211700	47523731	1938	1938	1938	1938	0
19	20240215	211600	47523731	1938	1938	1938	1938	0
20	20240215	211500	47523731	1938	1938	1938	1938	0
21	20240215	211400	47523731	1938	1938	1938	1938	0
22	20240215	211300	47523731	1938	1938	1938	1938	0
23	20240215	211200	47523731	1938	1938	1938	1938	0
24	20240215	211100	47523731	1938	1938	1938	1938	0
25	20240215	211000	47523731	1938	1938	1938	1938	0
26	20240215	210900	47523731	1938	1938	1938	1938	0
27	20240215	210800	47523731	1938	1938	1938	1938	0
28	20240215	210700	47523731	1938	1938	1938	1938	0
29	20240215	210600	47523731	1938	1938	1938	1938	0
30	20240215	210500	47523731	1938	1938	1938	1938	0
31	20240215	210400	47523731	1938	1938	1938	1938	0
32	20240215	210300	47523731	1938	1938	1938	1938	32
33	20240215	210200	47523731	1938	1938	1938	1938	0
34	20240215	210100	47523731	1938	1938	1938	1938	0
35	20240215	210000	47523731	1938	1938	1938	1938	0
36	20240215	205900	47523731	1938	1938	1938	1938	0
37	20240215	205800	47523731	1938	1938	1938	1938	0
38	20240215	205700	47523731	1938	1938	1938	1938	0
39	20240215	205600	47523731	1938	1938	1938	1938	0
40	20240215	205500	47523731	1938	1938	1938	1938	0
41	20240215	205400	47523731	1938	1938	1938	1938	0
42	20240215	205300	47523731	1938	1938	1938	1938	0
43	20240215	205200	47523731	1938	1938	1938	1938	0
44	20240215	205100	47523731	1938	1938	1938	1938	0
45	20240215	205000	47523731	1938	1938	1938	1938	0
46	20240215	204900	47523731	1938	1938	1938	1938	0
47	20240215	204800	47523731	1938	1938	1938	1938	0
48	20240215	204700	47523731	1938	1938	1938	1938	0
49	20240215	204600	47523731	1938	1938	1938	1938	0
50	20240215	204500	47523731	1938	1938	1938	1938	0
51	20240215	204400	47523731	1938	1938	1938	1938	0
52	20240215	204300	47523731	1938	1938	1938	1938	0
53	20240215	204200	47523731	1938	1938	1938	1938	0
54	20240215	204100	47523731	1938	1938	1938	1938	0
55	20240215	204000	47523731	1938	1938	1938	1938	0
56	20240215	203900	47523731	1938	1938	1938	1938	0
57	20240215	203800	47523731	1938	1938	1938	1938	0
58	20240215	203700	47523731	1938	1938	1938	1938	0
59	20240215	203600	47523731	1938	1938	1938	1938	0
60	20240215	203500	47523731	1938	1938	1938	1938	0
61	20240215	203400	47523731	1938	1938	1938	1938	0
62	20240215	203300	47523731	1938	1938	1938	1938	32
63	20240215	203200	47523731	1938	1938	1938	1938	0
64	20240215	203100	47523731	1938	1938	1938	1938	0
65	20240215	203000	47523731	1938	1938	1938	1938	0
66	20240215	202900	47523731	1938	1938	1938	1938	0
67	20240215	202800	47523731	1938	1938	1938	1938	0
68	20240215	202700	47523731	1938	1938	1938	1938	0
69	20240215	202600	47523731	1938	1938	1938	1938	0
70	20240215	202500	47523731	1938	1938	1938	1938	0
71	20240215	202400	47523731	1938	1938	1938	1938	0
72	20240215	202300	47523731	1938	1938	1938	1938	0
73	20240215	202200	47523731	1938	1938	1938	1938	0
74	20240215	202100	47523731	1938	1938	1938	1938	0
75	20240215	202000	47523731	1938	1938	1938	1938	0
76	20240215	201900	47523731	1938	1938	1938	1938	0
77	20240215	201800	47523731	1938	1938	1938	1938	0
78	20240215	201700	47523731	1938	1938	1938	1938	0
79	20240215	201600	47523731	1938	1938	1938	1938	0
80	20240215	201500	47523731	1938	1938	1938	1938	0
81	20240215	201400	47523731	1938	1938	1938	1938	0
82	20240215	201300	47523731	1938	1938	1938	1938	0
83	20240215	201200	47523731	1938	1938	1938	1938	0
84	20240215	201100	47523731	1938	1938	1938	1938	0
85	20240215	201000	47523731	1938	1938	1938	1938	0
86	20240215	200900	47523731	1938	1938	1938	1938	0
87	20240215	200800	47523731	1938	1938	1938	1938	0
88	20240215	200700	47523731	1938	1938	1938	1938	0
89	20240215	200600	47523731	1938	1938	1938	1938	0
90	20240215	200500	47523731	1938	1938	1938	1938	0
91	20240215	200400	47523731	1938	1938	1938	1938	0
92	20240215	200300	47523731	1938	1938	1938	1938	32
93	20240215	200200	47523731	1938	1938	1938	1938	0
94	20240215	200100	47523731	1938	1938	1938	1938	0
95	20240215	200000	47523731	1938	1938	1938	1938	0
96	20240215	195900	47523731	1938	1938	1938	1938	0
97	20240215	195800	47523731	1938	1938	1938	1938	0
98	20240215	195700	47523731	1938	1938	1938	1938	0
99	20240215	195600	47523731	1938	1938	1938	1938	0
100	20240215	195500	47523731	1938	1938	1938	1938	0
101	20240215	195400	47523731	1938	1938	1938	1938	0
102	20240215	195300	47523731	1938	1938	1938	1938	0
103	20240215	195200	47523731	1938	1938	1938	1938	0
104	20240215	195100	47523731	1938	1938	1938	1938	0
105	20240215	195000	47523731	1938	1938	1938	1938	0
106	20240215	194900	47523731	1938	1938	1938	1938	0
107	20240215	194800	47523731	1938	1938	1938	1938	0
108	20240215	194700	47523731	1938	1938	1938	1938	0
109	20240215	194600	47523731	1938	1938	1938	1938	0
110	20240215	194500	47523731	1938	1938	1938	1938	0
111	20240215	194400	47523731	1938	1938	1938	1938	0
112	20240215	194300	47523731	1938	1938	1938	1938	0
113	20240215	194200	47523731	1938	1938	1938	1938	0
114	20240215	194100	47523731	1938	1938	1938	1938	0
115	20240215	194000	47523731	1938	1938	1938	1938	0
116	20240215	193900	47523731	1938	1938	1938	1938	0
117	20240215	193800	47523731	1938	1938	1938	1938	0
118	20240215	193700	47523731	1938	1938	1938	1938	0
119	20240215	193600	47523731	1938	1938	1938	1938	0
120	20240215	193500	47523731	1938	1938	1938	1938	0
121	20240215	193400	47523731	1938	1938	1938	1938	0
122	20240215	193300	47523731	1938	1938	1938	1938	32
123	20240215	193200	47523731	1938	1938	1938	1938	0
124	20240215	193100	47523731	1938	1938	1938	1938	0
125	20240215	193000	47523731	1938	1938	1938	1938	0
126	20240215	192900	47523731	1938	1938	1938	1938	0
127	20240215	192800	47523731	1938	1938	1938	1938	0
128	20240215	192700	47523731	1938	1938	1938	1938	0
129	20240215	192600	47523731	1938	1938	1938	1938	0
130	20240215	192500	47523731	1938	1938	1938	1938	0
131	20240215	192400	47523731	1938	1938	1938	1938	0
132	20240215	192300	47523731	1938	1938	1938	1938	0
133	20240215	192200	47523731	1938	1938	1938	1938	0
134	20240215	192100	47523731	1938	1938	1938	1938	0
135	20240215	192000	47523731	1938	1938	1938	1938	0
136	20240215	191900	47523731	1938	1938	1938	1938	0
137	20240215	191800	47523731	1938	1938	1938	1938	0
138	20240215	191700	47523731	1938	1938	1938	1938	0
139	20240215	191600	47523731	1938	1938	1938	1938	0
140	20240215	191500	47523731	1938	1938	1938	1938	0
141	20240215	191400	47523731	1938	1938	1938	1938	0
142	20240215	191300	47523731	1938	1938	1938	1938	0
143	20240215	191200	47523731	1938	1938	1938	1938	0
144	20240215	191100	47523731	1938	1938	1938	1938	0
145	20240215	191000	47523731	1938	1938	1938	1938	0
146	20240215	190900	47523731	1938	1938	1938	1938	0
147	20240215	190800	47523731	1938	1938	1938	1938	0
148	20240215	190700	47523731	1938	1938	1938	1938	0
149	20240215	190600	47523731	1938	1938	1938	1938	0
150	20240215	190500	47523731	1938	1938	1938	1938	0
151	20240215	190400	47523731	1938	1938	1938	1938	0
152	20240215	190300	47523731	1938	1938	1938	1938	32
153	20240215	190200	47523731	1938	1938	1938	1938	0
154	20240215	190100	47523731	1938	1938	1938	1938	0
155	20240215	190000	47523731	1938	1938	1938	1938	0
156	20240215	185900	47523731	1938	1938	1938	1938	0
157	20240215	185800	47523731	1938	1938	1938	1938	0
158	20240215	185700	47523731	1938	1938	1938	1938	0
159	20240215	185600	47523731	1938	1938	1938	1938	0
160	20240215	185500	47523731	1938	1938	1938	1938	0
161	20240215	185400	47523731	1938	1938	1938	1938	0
162	20240215	185300	47523731	1938	1938	1938	1938	0
163	20240215	185200	47523731	1938	1938	1938	1938	0
164	20240215	185100	47523731	1938	1938	1938	1938	0
165	20240215	185000	47523731	1938	1938	1938	1938	0
166	20240215	184900	47523731	1938	1938	1938	1938	0
167	20240215	184800	47523731	1938	1938	1938	1938	0
168	20240215	184700	47523731	1938	1938	1938	1938	0
169	20240215	184600	47523731	1938	1938	1938	1938	0
170	20240215	184500	47523731	1938	1938	1938	1938	0
171	20240215	184400	47523731	1938	1938	1938	1938	0
172	20240215	184300	47523731	1938	1938	1938	1938	0
173	20240215	184200	47523731	1938	1938	1938	1938	0
174	20240215	184100	47523731	1938	1938	1938	1938	0
175	20240215	184000	47523731	1938	1938	1938	1938	0
176	20240215	183900	47523731	1938	1938	1938	1938	0
177	20240215	183800	47523731	1938	1938	1938	1938	0
178	20240215	183700	47523731	1938	1938	1938	1938	0
179	20240215	183600	47523731	1938	1938	1938	1938	0
180	20240215	183500	47523731	1938	1938	1938	1938	0
181	20240215	183400	47523731	1938	1938	1938	1938	0
182	20240215	183300	47523731	1938	1938	1938	1938	32
183	20240215	183200	47523731	1938	1938	1938	1938	0
184	20240215	183100	47523731	1938	1938	1938	1938	0
185	20240215	183000	47523731	1938	1938	1938	1938	0
186	20240215	182900	47523731	1938	1938	1938	1938	0
187	20240215	182800	47523731	1938	1938	1938	1938	0
188	20240215	182700	47523731	1938	1938	1938	1938	0
189	20240215	182600	47523731	1938	1938	1938	1938	0
190	20240215	182500	47523731	1938	1938	1938	1938	0
191	20240215	182400	47523731	1938	1938	1938	1938	0
192	20240215	182300	47523731	1938	1938	1938	1938	0
193	20240215	182200	47523731	1938	1938	1938	1938	0
194	20240215	182100	47523731	1938	1938	1938	1938	0
195	20240215	182000	47523731	1938	1938	1938	1938	0
196	20240215	181900	47523731	1938	1938	1938	1938	0
197	20240215	181800	47523731	1938	1938	1938	1938	0
198	20240215	181700	47523731	1938	1938	1938	1938	0
199	20240215	181600	47523731	1938	1938	1938	1938	0
200	20240215	181500	47523731	1938	1938	1938	1938	0
201	20240215	181400	47523731	1938	1938	1938	1938	0
202	20240215	181300	47523731	1938	1938	1938	1938	0
203	20240215	181200	47523731	1938	1938	1938	1938	0
204	20240215	181100	47523731	1938	1938	1938	1938	0
205	20240215	181000	47523731	1938	1938	1938	1938	0
206	20240215	180900	47523731	1938	1938	1938	1938	0
207	20240215	180800	47523731	1938	1938	1938	1938	0
208	20240215	180700	47523731	1938	1938	1938	1938	0
209	20240215	180600	47523731	1938	1938	1938	1938	0
210	20240215	180500	47523731	1938	1938	1938	1938	0
211	20240215	180400	47523731	1938	1938	1938	1938	0
212	20240215	180300	47523731	1938	1938	1938	1938	32
213	20240215	180200	47523731	1938	1938	1938	1938	0
214	20240215	180100	47523731	1938	1938	1938	1938	0
215	20240215	180000	47523731	1938	1938	1938	1938	0
216	20240215	175900	47523731	1938	1938	1938	1938	0
217	20240215	175800	47523731	1938	1938	1938	1938	0
218	20240215	175700	47523731	1938	1938	1938	1938	0
219	20240215	175600	47523731	1938	1938	1938	1938	0
220	20240215	175500	47523731	1938	1938	1938	1938	0
221	20240215	175400	47523731	1938	1938	1938	1938	0
222	20240215	175300	47523731	1938	1938	1938	1938	0
223	20240215	175200	47523731	1938	1938	1938	1938	0
224	20240215	175100	47523731	1938	1938	1938	1938	0
225	20240215	175000	47523731	1938	1938	1938	1938	0
226	20240215	174900	47523731	1938	1938	1938	1938	0
227	20240215	174800	47523731	1938	1938	1938	1938	0
228	20240215	174700	47523731	1938	1938	1938	1938	0
229	20240215	174600	47523731	1938	1938	1938	1938	0
230	20240215	174500	47523731	1938	1938	1938	1938	0
231	20240215	174400	47523731	1938	1938	1938	1938	0
232	20240215	174300	47523731	1938	1938	1938	1938	0
233	20240215	174200	47523731	1938	1938	1938	1938	0
234	20240215	174100	47523731	1938	1938	1938	1938	0
235	20240215	174000	47523731	1938	1938	1938	1938	0
236	20240215	173900	47523731	1938	1938	1938	1938	0
237	20240215	173800	47523731	1938	1938	1938	1938	0
238	20240215	173700	47523731	1938	1938	1938	1938	0
239	20240215	173600	47523731	1938	1938	1938	1938	0
240	20240215	173500	47523731	1938	1938	1938	1938	0
241	20240215	173400	47523731	1938	1938	1938	1938	0
242	20240215	173300	47523731	1938	1938	1938	1938	32
243	20240215	173200	47523731	1938	1938	1938	1938	0
244	20240215	173100	47523731	1938	1938	1938	1938	0
245	20240215	173000	47523731	1938	1938	1938	1938	0
246	20240215	172900	47523731	1938	1938	1938	1938	0
247	20240215	172800	47523731	1938	1938	1938	1938	0
248	20240215	172700	47523731	1938	1938	1938	1938	0
249	20240215	172600	47523731	1938	1938	1938	1938	0
250	20240215	172500	47523731	1938	1938	1938	1938	0
251	20240215	172400	47523731	1938	1938	1938	1938	0
252	20240215	172300	47523731	1938	1938	1938	1938	0
253	20240215	172200	47523731	1938	1938	1938	1938	0
254	20240215	172100	47523731	1938	1938	1938	1938	0
255	20240215	172000	47523731	1938	1938	1938	1938	0
256	20240215	171900	47523731	1938	1938	1938	1938	0
257	20240215	171800	47523731	1938	1938	1938	1938	0
258	20240215	171700	47523731	1938	1938	1938	1938	0
259	20240215	171600	47523731	1938	1938	1938	1938	0
260	20240215	171500	47523731	1938	1938	1938	1938	0
261	20240215	171400	47523731	1938	1938	1938	1938	0
262	20240215	171300	47523731	1938	1938	1938	1938	0
263	20240215	171200	47523731	1938	1938	1938	1938	0
264	20240215	171100	47523731	1938	1938	1938	1938	0
265	20240215	171000	47523731	1938	1938	1938	1938	0
266	20240215	170900	47523731	1938	1938	1938	1938	0
267	20240215	170800	47523731	1938	1938	1938	1938	0
268	20240215	170700	47523731	1938	1938	1938	1938	0
269	20240215	170600	47523731	1938	1938	1938	1938	0
270	20240215	170500	47523731	1938	1938	1938	1938	0
271	20240215	170400	47523731	1938	1938	1938	1938	0
272	20240215	170300	47523731	1938	1938	1938	1938	32
273	20240215	170200	47523731	1938	1938	1938	1938	0
274	20240215	170100	47523731	1938	1938	1938	1938	0
275	20240215	170000	47523731	1938	1938	1938	1938	0
276	20240215	165900	47523731	1938	1938	1938	1938	0
277	20240215	165800	47523731	1938	1938	1938	1938	0
278	20240215	165700	47523731	1938	1938	1938	1938	0
279	20240215	165600	47523731	1938	1938	1938	1938	0
280	20240215	165500	47523731	1938	1938	1938	1938	0
281	20240215	165400	47523731	1938	1938	1938	1938	0
282	20240215	165300	47523731	1938	1938	1938	1938	0
283	20240215	165200	47523731	1938	1938	1938	1938	0
284	20240215	165100	47523731	1938	1938	1938	1938	0
285	20240215	165000	47523731	1938	1938	1938	1938	0
286	20240215	164900	47523731	1938	1938	1938	1938	0
287	20240215	164800	47523731	1938	1938	1938	1938	0
288	20240215	164700	47523731	1938	1938	1938	1938	0
289	20240215	164600	47523731	1938	1938	1938	1938	0
290	20240215	164500	47523731	1938	1938	1938	1938	0
291	20240215	164400	47523731	1938	1938	1938	1938	0
292	20240215	164300	47523731	1938	1938	1938	1938	0
293	20240215	164200	47523731	1938	1938	1938	1938	0
294	20240215	164100	47523731	1938	1938	1938	1938	0
295	20240215	164000	47523731	1938	1938	1938	1938	0
296	20240215	163900	47523731	1938	1938	1938	1938	0
297	20240215	163800	47523731	1938	1938	1938	1938	0
298	20240215	163700	47523731	1938	1938	1938	1938	0
299	20240215	163600	47523731	1938	1938	1938	1938	0
300	20240215	163500	47523731	1938	1938	1938	1938	0
301	20240215	163400	47523731	1938	1938	1938	1938	0
302	20240215	163300	47523731	1938	1938	1938	1938	32
303	20240215	163200	47523731	1938	1938	1938	1938	0
304	20240215	163100	47523731	1938	1938	1938	1938	0
305	20240215	163000	47523731	1938	1938	1938	1938	0
306	20240215	162900	47523731	1938	1938	1938	1938	0
307	20240215	162800	47523731	1938	1938	1938	1938	0
308	20240215	162700	47523731	1938	1938	1938	1938	0
309	20240215	162600	47523731	1938	1938	1938	1938	0
310	20240215	162500	47523731	1938	1938	1938	1938	0
311	20240215	162400	47523731	1938	1938	1938	1938	0
312	20240215	162300	47523731	1938	1938	1938	1938	0
313	20240215	162200	47523731	1938	1938	1938	1938	0
314	20240215	162100	47523731	1938	1938	1938	1938	0
315	20240215	162000	47523731	1938	1938	1938	1938	0
316	20240215	161900	47523731	1938	1938	1938	1938	0
317	20240215	161800	47523731	1938	1938	1938	1938	0
318	20240215	161700	47523731	1938	1938	1938	1938	0
319	20240215	161600	47523731	1938	1938	1938	1938	0
320	20240215	161500	47523731	1938	1938	1938	1938	0
321	20240215	161400	47523731	1938	1938	1938	1938	0
322	20240215	161300	47523731	1938	1938	1938	1938	0
323	20240215	161200	47523731	1938	1938	1938	1938	0
324	20240215	161100	47523731	1938	1938	1938	1938	0
325	20240215	161000	47523731	1938	1938	1938	1938	0
326	20240215	160900	47523731	1938	1938	1938	1938	0
327	20240215	160800	47523731	1938	1938	1938	1938	0
328	20240215	160700	47523731	1938	1938	1938	1938	0
329	20240215	160600	47523731	1938	1938	1938	1938	0
330	20240215	160500	47523731	1938	1938	1938	1938	0
331	20240215	160400	47523731	1938	1938	1938	1938	0
332	20240215	160300	47523731	1938	1938	1938	1938	32
333	20240215	160200	47523731	1938	1938	1938	1938	0
334	20240215	160100	47523731	1938	1938	1938	1938	0
335	20240215	160000	47523731	1938	1938	1938	1938	0
336	20240215	155900	47523731	1938	1938	1938	1938	0
337	20240215	155800	47523731	1938	1938	1938	1938	0
338	20240215	155700	47523731	1938	1938	1938	1938	0
339	20240215	155600	47523731	1938	1938	1938	1938	0
340	20240215	155500	47523731	1938	1938	1938	1938	0
341	20240215	155400	47523731	1938	1938	1938	1938	0
342	20240215	155300	47523731	1938	1938	1938	1938	0
343	20240215	155200	47523731	1938	1938	1938	1938	0
344	20240215	155100	47523731	1938	1938	1938	1938	0
345	20240215	155000	47523731	1938	1938	1938	1938	0
346	20240215	154900	47523731	1938	1938	1938	1938	0
347	20240215	154800	47523731	1938	1938	1938	1938	0
348	20240215	154700	47523731	1938	1938	1938	1938	0
349	20240215	154600	47523731	1938	1938	1938	1938	0
350	20240215	154500	47523731	1938	1938	1938	1938	0
351	20240215	154400	47523731	1938	1938	1938	1938	0
352	20240215	154300	47523731	1938	1938	1938	1938	0
353	20240215	154200	47523731	1938	1938	1938	1938	0
354	20240215	154100	47523731	1938	1938	1938	1938	0
355	20240215	154000	47523731	1938	1938	1938	1938	0
356	20240215	153900	47523731	1938	1938	1938	1938	0
357	20240215	153800	47523731	1938	1938	1938	1938	0
358	20240215	153700	47523731	1938	1938	1938	1938	0
359	20240215	153600	47523731	1938	1938	1938	1938	0
360	20240215	153500	47523731	1938	1938	1938	1938	0
361	20240215	153400	47523731	1938	1938	1938	1938	0
362	20240215	153300	47523731	1938	1938	1938	1938	32
363	20240215	153200	47523731	1938	1938	1938	1938	0
364	20240215	153100	47523731	1938	1938	1938	1938	0
365	20240215	153000	47523731	1938	1938	1938	1938	32
366	20240215	152900	47461715	1938	1938	1938	1938	0
367	20240215	152800	47461715	1938	1938	1938	1938	0
368	20240215	152700	47461715	1938	1938	1938	1938	0
369	20240215	152600	47461715	1938	1938	1938	1938	0
370	20240215	152500	47461715	1938	1938	1938	1938	0
371	20240215	152400	47461715	1938	1938	1938	1938	0
372	20240215	152300	47461715	1938	1938	1938	1938	0
373	20240215	152200	47461715	1938	1938	1938	1938	0
374	20240215	152100	47461715	1938	1938	1938	1938	0
375	20240215	152000	47461715	1938	1938	1938	1938	0
376	20240215	151900	47461715	1938	1938	1938	1938	500
377	20240215	151800	46492715	1938	1938	1938	1938	200
378	20240215	151700	46105115	1937	1938	1938	1937	12
379	20240215	151600	46081865	1938	1938	1938	1938	0
380	20240215	151500	46081865	1938	1938	1938	1938	2
381	20240215	151400	46077989	1937	1937	1937	1937	0
382	20240215	151300	46077989	1937	1937	1937	1937	0
383	20240215	151200	46077989	1937	1937	1937	1937	0
384	20240215	151100	46077989	1937	1937	1937	1937	0
385	20240215	151000	46077989	1937	1937	1937	1937	0
386	20240215	150900	46077989	1937	1937	1937	1937	0
387	20240215	150800	46077989	1937	1937	1937	1937	0
388	20240215	150700	46077989	1937	1937	1937	1937	0
389	20240215	150600	46077989	1937	1938	1938	1937	38
390	20240215	150500	46004377	1938	1938	1938	1938	50
391	20240215	150400	45907477	1938	1938	1938	1938	0
392	20240215	150300	45907477	1938	1938	1938	1938	28
393	20240215	150200	45853213	1938	1939	1939	1938	62
394	20240215	150100	45733001	1939	1939	1939	1939	0
395	20240215	150000	45733001	1939	1939	1939	1939	8
396	20240215	145900	45717489	1939	1939	1939	1939	50
397	20240215	145800	45620539	1939	1939	1939	1939	0
398	20240215	145700	45620539	1939	1939	1939	1939	0
399	20240215	145600	45620539	1939	1939	1939	1939	50
400	20240215	145500	45523589	1939	1939	1939	1939	0
401	20240215	145400	45523589	1939	1939	1939	1939	0
402	20240215	145300	45523589	1939	1939	1939	1939	0
403	20240215	145200	45523589	1939	1939	1939	1939	50
404	20240215	145100	45426639	1939	1939	1939	1939	0
405	20240215	145000	45426639	1939	1939	1939	1939	34
406	20240215	144900	45360713	1939	1939	1939	1939	51
407	20240215	144800	45261824	1939	1939	1939	1939	0
408	20240215	144700	45261824	1939	1937	1939	1937	433
409	20240215	144600	44423037	1939	1939	1939	1939	50
410	20240215	144500	44326087	1939	1939	1939	1939	34
411	20240215	144400	44260161	1939	1939	1939	1939	0
412	20240215	144300	44260161	1939	1939	1939	1939	50
413	20240215	144200	44163211	1939	1939	1939	1939	33
414	20240215	144100	44099224	1939	1939	1939	1939	0
415	20240215	144000	44099224	1939	1939	1939	1939	84
416	20240215	143900	43936348	1939	1939	1939	1939	0
417	20240215	143800	43936348	1939	1939	1939	1939	33
418	20240215	143700	43872361	1939	1939	1939	1939	50
419	20240215	143600	43775411	1939	1939	1939	1939	0
420	20240215	143500	43775411	1939	1939	1939	1939	33
421	20240215	143400	43711424	1937	1939	1939	1937	85
422	20240215	143300	43546679	1939	1939	1939	1939	34
423	20240215	143200	43480753	1939	1939	1939	1939	0
424	20240215	143100	43480753	1939	1939	1939	1939	83
425	20240215	143000	43319816	1939	1939	1939	1939	0
426	20240215	142900	43319816	1939	1939	1939	1939	0
427	20240215	142800	43319816	1939	1938	1939	1937	126
428	20240215	142700	43075638	1938	1938	1938	1938	9
429	20240215	142600	43058196	1939	1939	1939	1939	34
430	20240215	142500	42992270	1939	1939	1939	1939	0
431	20240215	142400	42992270	1939	1939	1939	1939	83
432	20240215	142300	42831333	1938	1938	1938	1938	3
433	20240215	142200	42825519	1938	1938	1938	1938	3
434	20240215	142100	42819705	1939	1939	1939	1939	83
435	20240215	142000	42658768	1939	1939	1939	1939	0
436	20240215	141900	42658768	1939	1939	1939	1939	34
437	20240215	141800	42592842	1939	1939	1939	1939	50
438	20240215	141700	42495892	1939	1939	1939	1939	133
439	20240215	141600	42238005	1939	1939	1939	1939	0
440	20240215	141500	42238005	1939	1939	1939	1939	50
441	20240215	141400	42141055	1939	1939	1939	1939	33
442	20240215	141300	42077068	1938	1938	1938	1938	0
443	20240215	141200	42077068	1938	1939	1939	1938	104
444	20240215	141100	41875427	1938	1938	1938	1938	0
445	20240215	141000	41875427	1938	1939	1939	1938	44
446	20240215	140900	41790121	1939	1939	1939	1939	50
447	20240215	140800	41693171	1939	1939	1939	1939	0
448	20240215	140700	41693171	1939	1939	1939	1939	33
449	20240215	140600	41629184	1939	1939	1939	1939	0
450	20240215	140500	41629184	1939	1939	1939	1939	84
451	20240215	140400	41466308	1939	1939	1939	1939	0
452	20240215	140300	41466308	1939	1939	1939	1939	33
453	20240215	140200	41402321	1939	1939	1939	1939	82
454	20240215	140100	41243323	1939	1939	1939	1939	0
455	20240215	140000	41243323	1939	1938	1939	1938	43
456	20240215	135900	41159956	1939	1939	1939	1939	100
457	20240215	135800	40966056	1939	1939	1939	1939	34
458	20240215	135700	40900130	1938	1938	1939	1938	7
459	20240215	135600	40886563	1939	1939	1939	1939	50
460	20240215	135500	40789613	1939	1938	1939	1938	38
461	20240215	135400	40715936	1939	1939	1939	1939	0
462	20240215	135300	40715936	1939	1938	1939	1938	43
463	20240215	135200	40632569	1938	1939	1939	1938	104
464	20240215	135100	40430918	1939	1939	1939	1939	34
465	20240215	135000	40364992	1938	1938	1938	1938	32
466	20240215	134900	40302976	1937	1938	1938	1937	93
467	20240215	134800	40122812	1938	1937	1938	1937	15
468	20240215	134700	40093747	1937	1939	1939	1937	137
469	20240215	134600	39828228	1939	1938	1939	1938	48
470	20240215	134500	39735166	1938	1938	1938	1938	5
471	20240215	134400	39725476	1939	1939	1939	1939	34
472	20240215	134300	39659550	1938	1938	1938	1938	5
473	20240215	134200	39649860	1938	1938	1938	1938	0
474	20240215	134100	39649860	1938	1938	1938	1938	8
475	20240215	134000	39634356	1938	1937	1938	1937	56
476	20240215	133900	39525834	1938	1938	1938	1938	33
477	20240215	133800	39461880	1937	1937	1937	1937	5
478	20240215	133700	39452195	1938	1938	1938	1938	84
479	20240215	133600	39289403	1937	1937	1937	1937	5
480	20240215	133500	39279718	1938	1938	1938	1938	0
481	20240215	133400	39279718	1938	1938	1938	1938	138
482	20240215	133300	39012274	1937	1937	1937	1937	5
483	20240215	133200	39002589	1938	1938	1938	1938	33
484	20240215	133100	38938635	1938	1937	1938	1937	55
485	20240215	133000	38832050	1938	1938	1938	1938	34
486	20240215	132900	38766158	1937	1937	1937	1937	1100
487	20240215	132800	36635458	1937	1938	1938	1937	55
488	20240215	132700	36528873	1938	1937	1938	1937	120
489	20240215	132600	36296400	1936	1936	1936	1936	6
490	20240215	132500	36284784	1937	1937	1937	1937	83
491	20240215	132400	36124013	1936	1936	1936	1936	5
492	20240215	132300	36114333	1937	1937	1937	1937	34
493	20240215	132200	36048475	1936	1936	1936	1936	0
494	20240215	132100	36048475	1936	1936	1936	1936	5
495	20240215	132000	36038795	1937	1937	1937	1937	33
496	20240215	131900	35974874	1936	1936	1936	1936	5
497	20240215	131800	35965194	1937	1937	1937	1937	138
498	20240215	131700	35697888	1937	1937	1937	1937	25
499	20240215	131600	35649463	1937	1937	1937	1937	10
500	20240215	131500	35630093	1936	1936	1936	1936	0
501	20240215	131400	35630093	1936	1936	1936	1936	10
502	20240215	131300	35610733	1938	1937	1938	1936	233
503	20240215	131200	35159499	1937	1937	1937	1937	5
504	20240215	131100	35149814	1937	1938	1938	1937	43
505	20240215	131000	35066490	1937	1937	1937	1937	1150
506	20240215	130900	32838940	1937	1938	1938	1936	240
507	20240215	130800	32374201	1937	1937	1937	1937	0
508	20240215	130700	32374201	1937	1937	1937	1937	55
509	20240215	130600	32267666	1938	1938	1938	1938	33
510	20240215	130500	32203712	1937	1937	1937	1937	100
511	20240215	130400	32010012	1937	1938	1938	1937	38
512	20240215	130300	31936373	1938	1938	1938	1938	50
513	20240215	130200	31839473	1938	1937	1938	1937	25
514	20240215	130100	31791028	1938	1937	1938	1937	84
515	20240215	130000	31628286	1937	1937	1937	1937	5
516	20240215	125900	31618601	1938	1938	1938	1938	33
517	20240215	125800	31554647	1937	1937	1937	1937	150
518	20240215	125700	31264097	1937	1938	1938	1937	62
519	20240215	125600	31143946	1937	1937	1937	1937	0
520	20240215	125500	31143946	1937	1937	1938	1937	47
521	20240215	125400	31052886	1938	1938	1938	1938	34
522	20240215	125300	30986994	1938	1938	1938	1938	44
523	20240215	125200	30901722	1937	1938	1938	1937	39
524	20240215	125100	30826146	1938	1938	1938	1938	0
525	20240215	125000	30826146	1938	1938	1938	1937	72
526	20240215	124900	30686615	1937	1937	1937	1937	0
527	20240215	124800	30686615	1937	1937	1937	1937	5
528	20240215	124700	30676930	1938	1938	1938	1937	76
529	20240215	124600	30529663	1937	1937	1937	1937	0
530	20240215	124500	30529663	1937	1938	1938	1937	38
531	20240215	124400	30456024	1938	1938	1938	1938	34
532	20240215	124300	30390132	1937	1938	1938	1937	38
533	20240215	124200	30316493	1937	1938	1938	1937	12
534	20240215	124100	30293243	1937	1937	1937	1937	0
535	20240215	124000	30293243	1937	1938	1938	1937	39
536	20240215	123900	30217666	1938	1938	1938	1938	0
537	20240215	123800	30217666	1938	1938	1938	1937	106
538	20240215	123700	30012243	1938	1938	1938	1938	0
539	20240215	123600	30012243	1938	1937	1938	1937	39
540	20240215	123500	29936667	1937	1937	1937	1937	0
541	20240215	123400	29936667	1937	1937	1937	1937	0
542	20240215	123300	29936667	1937	1937	1937	1937	29
543	20240215	123200	29880494	1938	1938	1938	1938	0
544	20240215	123100	29880494	1938	1937	1938	1937	88
545	20240215	123000	29709955	1937	1937	1937	1937	0
546	20240215	122900	29709955	1937	1937	1937	1937	4
547	20240215	122800	29702207	1937	1938	1938	1937	91
548	20240215	122700	29525850	1938	1938	1938	1938	0
549	20240215	122600	29525850	1938	1937	1938	1937	39
550	20240215	122500	29450273	1938	1938	1938	1938	100
551	20240215	122400	29256473	1938	1937	1938	1937	38
552	20240215	122300	29182834	1938	1938	1938	1938	0
553	20240215	122200	29182834	1938	1938	1938	1938	90
554	20240215	122100	29008414	1937	1937	1937	1937	6
555	20240215	122000	28996792	1937	1937	1937	1937	0
556	20240215	121900	28996792	1937	1937	1938	1937	49
557	20240215	121800	28901845	1937	1937	1937	1937	0
558	20240215	121700	28901845	1937	1937	1937	1937	5
559	20240215	121600	28892160	1936	1936	1936	1936	0
560	20240215	121500	28892160	1936	1938	1938	1936	875
561	20240215	121400	27198054	1937	1937	1937	1937	5
562	20240215	121300	27188369	1938	1938	1938	1938	50
563	20240215	121200	27091469	1938	1937	1938	1937	39
564	20240215	121100	27015892	1938	1938	1938	1938	0
565	20240215	121000	27015892	1938	1938	1938	1938	53
566	20240215	120900	26913178	1937	1937	1937	1937	15
567	20240215	120800	26884123	1937	1938	1938	1937	12
568	20240215	120700	26860873	1938	1937	1938	1937	38
569	20240215	120600	26787234	1938	1938	1938	1938	124
570	20240215	120500	26546922	1938	1938	1938	1938	34
571	20240215	120400	26481030	1937	1937	1937	1937	6
572	20240215	120300	26469408	1938	1938	1938	1938	105
573	20240215	120200	26265918	1937	1937	1937	1937	5
574	20240215	120100	26256233	1938	1938	1938	1938	0
575	20240215	120000	26256233	1938	1937	1938	1937	88
576	20240215	115900	26085694	1937	1937	1937	1937	0
577	20240215	115800	26085694	1937	1937	1937	1937	2
578	20240215	115700	26081820	1937	1937	1937	1937	50
579	20240215	115600	25984970	1937	1937	1937	1937	33
580	20240215	115500	25921049	1936	1936	1936	1936	5
581	20240215	115400	25911369	1937	1937	1937	1937	51
582	20240215	115300	25812582	1937	1937	1937	1937	38
583	20240215	115200	25738976	1936	1936	1936	1936	5
584	20240215	115100	25729296	1937	1937	1937	1937	83
585	20240215	115000	25568525	1936	1936	1936	1936	5
586	20240215	114900	25558845	1937	1937	1937	1937	34
587	20240215	114800	25492987	1936	1937	1937	1936	106
588	20240215	114700	25287671	1937	1937	1937	1937	0
589	20240215	114600	25287671	1937	1937	1937	1937	33
590	20240215	114500	25223750	1937	1936	1937	1936	15
591	20240215	114400	25194700	1937	1937	1937	1937	84
592	20240215	114300	25031992	1936	1936	1936	1936	5
593	20240215	114200	25022312	1937	1937	1937	1937	34
594	20240215	114100	24956454	1936	1936	1936	1936	0
595	20240215	114000	24956454	1936	1936	1936	1936	11
596	20240215	113900	24935158	1937	1937	1937	1937	33
597	20240215	113800	24871237	1936	1936	1936	1936	5
598	20240215	113700	24861557	1937	1937	1937	1937	33
599	20240215	113600	24797636	1937	1936	1937	1936	12
600	20240215	113500	24774397	1937	1937	1937	1937	85
601	20240215	113400	24609752	1936	1936	1936	1936	0
602	20240215	113300	24609752	1936	1937	1937	1936	100
603	20240215	113200	24416057	1938	1938	1938	1937	78
604	20240215	113100	24264899	1937	1937	1937	1937	6
605	20240215	113000	24253277	1938	1937	1938	1937	39
606	20240215	112900	24177701	1938	1938	1938	1938	6
607	20240215	112800	24166073	1937	1938	1938	1937	39
608	20240215	112700	24090496	1937	1937	1937	1937	0
609	20240215	112600	24090496	1937	1938	1938	1937	55
610	20240215	112500	23983911	1938	1938	1938	1938	41
611	20240215	112400	23904453	1937	1937	1937	1937	5
612	20240215	112300	23894768	1938	1938	1938	1938	33
613	20240215	112200	23830814	1937	1937	1937	1937	0
614	20240215	112100	23830814	1937	1937	1937	1937	5
615	20240215	112000	23821129	1937	1937	1937	1937	21
616	20240215	111900	23780452	1938	1937	1938	1937	50
617	20240215	111800	23683557	1938	1938	1938	1938	33
618	20240215	111700	23619603	1938	1937	1938	1937	31
619	20240215	111600	23559531	1938	1938	1938	1938	83
620	20240215	111500	23398677	1937	1937	1937	1937	0
621	20240215	111400	23398677	1937	1937	1937	1937	55
622	20240215	111300	23292142	1938	1937	1938	1937	107
623	20240215	111200	23084836	1937	1937	1937	1937	5
624	20240215	111100	23075151	1938	1938	1938	1938	33
625	20240215	111000	23011197	1937	1938	1938	1937	2052
626	20240215	110900	19036422	1937	1938	1938	1937	48
627	20240215	110800	18943408	1937	1937	1937	1937	0
628	20240215	110700	18943408	1937	1938	1938	1937	55
629	20240215	110600	18836823	1938	1938	1938	1938	34
630	20240215	110500	18770931	1937	1937	1937	1937	0
631	20240215	110400	18770931	1937	1938	1938	1937	38
632	20240215	110300	18697292	1937	1937	1937	1937	0
633	20240215	110200	18697292	1937	1938	1938	1937	38
634	20240215	110100	18623653	1937	1938	1938	1937	1340
635	20240215	110000	16028023	1937	1937	1937	1937	6
636	20240215	105900	16016401	1938	1937	1938	1937	36
637	20240215	105800	15946635	1938	1938	1938	1938	0
638	20240215	105700	15946635	1938	1938	1938	1937	88
639	20240215	105600	15776096	1938	1938	1938	1938	0
640	20240215	105500	15776096	1938	1938	1938	1937	39
641	20240215	105400	15700519	1937	1937	1937	1937	0
642	20240215	105300	15700519	1937	1937	1937	1937	0
643	20240215	105200	15700519	1937	1938	1938	1937	39
644	20240215	105100	15624942	1937	1937	1937	1937	0
645	20240215	105000	15624942	1937	1938	1938	1937	38
646	20240215	104900	15551303	1937	1937	1937	1937	0
647	20240215	104800	15551303	1937	1938	1938	1937	38
648	20240215	104700	15477664	1938	1938	1938	1938	0
649	20240215	104600	15477664	1938	1938	1938	1938	5
650	20240215	104500	15467974	1938	1938	1938	1937	89
651	20240215	104400	15295497	1938	1938	1938	1938	0
652	20240215	104300	15295497	1938	1937	1938	1937	39
653	20240215	104200	15219921	1938	1938	1938	1938	70
654	20240215	104100	15084261	1938	1938	1938	1938	33
655	20240215	104000	15020307	1937	1938	1938	1937	37
656	20240215	103900	14948622	1938	1938	1938	1938	50
657	20240215	103800	14851722	1938	1937	1938	1937	39
658	20240215	103700	14776145	1937	1938	1938	1937	32
659	20240215	103600	14714145	1938	1938	1938	1937	138
660	20240215	103500	14446706	1938	1938	1938	1938	0
661	20240215	103400	14446706	1938	1938	1938	1938	33
662	20240215	103300	14382752	1937	1937	1937	1937	5
663	20240215	103200	14373067	1938	1938	1938	1938	50
664	20240215	103100	14276167	1938	1938	1938	1937	40
665	20240215	103000	14198652	1938	1938	1938	1938	0
666	20240215	102900	14198652	1938	1938	1938	1938	83
667	20240215	102800	14037798	1937	1937	1937	1937	5
668	20240215	102700	14028113	1938	1938	1938	1938	0
669	20240215	102600	14028113	1938	1937	1938	1937	94
670	20240215	102500	13845952	1938	1938	1938	1938	5
671	20240215	102400	13836262	1938	1937	1938	1937	45
672	20240215	102300	13749057	1938	1938	1938	1938	50
673	20240215	102200	13652157	1938	1938	1938	1938	38
674	20240215	102100	13578513	1937	1937	1937	1937	11
675	20240215	102000	13557206	1938	1938	1938	1938	56
676	20240215	101900	13448678	1938	1937	1938	1937	38
677	20240215	101800	13375039	1937	1937	1937	1937	250
678	20240215	101700	12890789	1938	1938	1938	1938	34
679	20240215	101600	12824897	1937	1937	1937	1937	5
680	20240215	101500	12815212	1937	1937	1937	1937	5
681	20240215	101400	12805527	1938	1938	1938	1938	51
682	20240215	101300	12706689	1938	1938	1938	1938	0
683	20240215	101200	12706689	1938	1937	1938	1937	52
684	20240215	101100	12605919	1938	1938	1938	1938	50
685	20240215	101000	12509019	1938	1938	1938	1938	34
686	20240215	100900	12443127	1937	1937	1937	1937	5
687	20240215	100800	12433442	1937	1937	1937	1937	9
688	20240215	100700	12416009	1937	1937	1937	1936	72
689	20240215	100600	12276550	1937	1937	1937	1937	424
690	20240215	100500	11455262	1938	1937	1938	1937	38
691	20240215	100400	11381623	1938	1938	1938	1938	1
692	20240215	100300	11379685	1938	1938	1938	1938	34
693	20240215	100200	11313793	1938	1938	1938	1937	8
694	20240215	100100	11298294	1938	1938	1938	1938	33
695	20240215	100000	11234340	1937	1937	1937	1937	5
696	20240215	095900	11224655	1938	1938	1938	1938	0
697	20240215	095800	11224655	1938	1938	1938	1938	33
698	20240215	095700	11160701	1937	1937	1937	1937	5
699	20240215	095600	11151016	1938	1938	1938	1938	34
700	20240215	095500	11085124	1937	1937	1937	1937	6
701	20240215	095400	11073502	1937	1938	1938	1937	34
702	20240215	095300	11007611	1937	1937	1937	1937	5
703	20240215	095200	10997926	1938	1938	1938	1938	0
704	20240215	095100	10997926	1938	1938	1938	1938	33
705	20240215	095000	10933972	1937	1937	1937	1937	5
706	20240215	094900	10924287	1938	1938	1938	1938	34
707	20240215	094800	10858395	1937	1937	1937	1937	5
708	20240215	094700	10848710	1937	1937	1937	1937	33
709	20240215	094600	10784789	1936	1936	1936	1936	0
710	20240215	094500	10784789	1936	1937	1937	1936	1667
711	20240215	094400	7557045	1938	1938	1938	1938	33
712	20240215	094300	7493091	1937	1937	1937	1937	5
713	20240215	094200	7483406	1938	1938	1938	1938	34
714	20240215	094100	7417514	1937	1937	1937	1937	5
715	20240215	094000	7407829	1938	1938	1938	1938	33
716	20240215	093900	7343875	1938	1938	1938	1938	1
717	20240215	093800	7341937	1937	1938	1938	1937	8
718	20240215	093700	7326439	1938	1937	1938	1937	83
719	20240215	093600	7165635	1937	1937	1937	1937	0
720	20240215	093500	7165635	1937	1938	1938	1937	40
721	20240215	093400	7088121	1938	1938	1938	1938	6
722	20240215	093300	7076493	1938	1938	1938	1938	50
723	20240215	093200	6979593	1938	1938	1938	1938	33
724	20240215	093100	6915639	1938	1938	1938	1938	0
725	20240215	093000	6915639	1938	1938	1938	1938	33
726	20240215	092900	6851685	1937	1937	1937	1937	10
727	20240215	092800	6832315	1938	1938	1938	1938	34
728	20240215	092700	6766423	1937	1937	1937	1937	0
729	20240215	092600	6766423	1937	1937	1937	1937	1
730	20240215	092500	6764486	1938	1938	1938	1938	33
731	20240215	092400	6700532	1938	1938	1938	1938	5
732	20240215	092300	6690842	1938	1938	1938	1938	33
733	20240215	092200	6626888	1937	1937	1937	1937	200
734	20240215	092100	6239488	1938	1938	1938	1938	34
735	20240215	092000	6173596	1938	1938	1938	1938	0
736	20240215	091900	6173596	1938	1938	1938	1938	0
737	20240215	091800	6173596	1938	1938	1938	1938	33
738	20240215	091700	6109642	1938	1938	1938	1938	0
739	20240215	091600	6109642	1938	1938	1938	1938	36
740	20240215	091500	6039874	1937	1938	1938	1937	8
741	20240215	091400	6024371	1937	1938	1938	1937	74
742	20240215	091300	5880999	1937	1937	1937	1937	35
743	20240215	091200	5813204	1938	1938	1938	1938	14
744	20240215	091100	5786072	1938	1938	1938	1938	39
745	20240215	091000	5710490	1938	1937	1938	1937	10
746	20240215	090900	5691115	1937	1938	1938	1937	52
747	20240215	090800	5590358	1937	1937	1937	1937	25
748	20240215	090700	5541933	1938	1938	1938	1938	34
749	20240215	090600	5476041	1938	1938	1938	1938	6
750	20240215	090500	5464413	1938	1938	1938	1938	0
751	20240215	090400	5464413	1938	1938	1938	1938	69
752	20240215	090300	5330691	1938	1938	1938	1938	0
753	20240215	090200	5330691	1938	1938	1938	1938	33
754	20240215	090100	5266737	1937	1937	1937	1937	0
755	20240215	090000	5266737	1937	1937	1938	1937	2719