KissMeData/060380/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193800	86472879	1960	1960	1960	1960	821
3	20240216	193700	86472879	1960	1960	1960	1960	0
4	20240216	193600	86472879	1960	1960	1960	1960	0
5	20240216	193500	86472879	1960	1960	1960	1960	0
6	20240216	193400	86472879	1960	1960	1960	1960	0
7	20240216	193300	86472879	1960	1960	1960	1960	0
8	20240216	193200	86472879	1960	1960	1960	1960	0
9	20240216	193100	86472879	1960	1960	1960	1960	0
10	20240216	193000	86472879	1960	1960	1960	1960	0
11	20240216	192900	86472879	1960	1960	1960	1960	0
12	20240216	192800	86472879	1960	1960	1960	1960	0
13	20240216	192700	86472879	1960	1960	1960	1960	0
14	20240216	192600	86472879	1960	1960	1960	1960	0
15	20240216	192500	86472879	1960	1960	1960	1960	0
16	20240216	192400	86472879	1960	1960	1960	1960	0
17	20240216	192300	86472879	1960	1960	1960	1960	0
18	20240216	192200	86472879	1960	1960	1960	1960	0
19	20240216	192100	86472879	1960	1960	1960	1960	0
20	20240216	192000	86472879	1960	1960	1960	1960	0
21	20240216	191900	86472879	1960	1960	1960	1960	0
22	20240216	191800	86472879	1960	1960	1960	1960	0
23	20240216	191700	86472879	1960	1960	1960	1960	0
24	20240216	191600	86472879	1960	1960	1960	1960	0
25	20240216	191500	86472879	1960	1960	1960	1960	0
26	20240216	191400	86472879	1960	1960	1960	1960	0
27	20240216	191300	86472879	1960	1960	1960	1960	0
28	20240216	191200	86472879	1960	1960	1960	1960	0
29	20240216	191100	86472879	1960	1960	1960	1960	0
30	20240216	191000	86472879	1960	1960	1960	1960	0
31	20240216	190900	86472879	1960	1960	1960	1960	0
32	20240216	190800	86472879	1960	1960	1960	1960	821
33	20240216	190700	86472879	1960	1960	1960	1960	0
34	20240216	190600	86472879	1960	1960	1960	1960	0
35	20240216	190500	86472879	1960	1960	1960	1960	0
36	20240216	190400	86472879	1960	1960	1960	1960	0
37	20240216	190300	86472879	1960	1960	1960	1960	0
38	20240216	190200	86472879	1960	1960	1960	1960	0
39	20240216	190100	86472879	1960	1960	1960	1960	0
40	20240216	190000	86472879	1960	1960	1960	1960	0
41	20240216	185900	86472879	1960	1960	1960	1960	0
42	20240216	185800	86472879	1960	1960	1960	1960	0
43	20240216	185700	86472879	1960	1960	1960	1960	0
44	20240216	185600	86472879	1960	1960	1960	1960	0
45	20240216	185500	86472879	1960	1960	1960	1960	0
46	20240216	185400	86472879	1960	1960	1960	1960	0
47	20240216	185300	86472879	1960	1960	1960	1960	0
48	20240216	185200	86472879	1960	1960	1960	1960	0
49	20240216	185100	86472879	1960	1960	1960	1960	0
50	20240216	185000	86472879	1960	1960	1960	1960	0
51	20240216	184900	86472879	1960	1960	1960	1960	0
52	20240216	184800	86472879	1960	1960	1960	1960	0
53	20240216	184700	86472879	1960	1960	1960	1960	0
54	20240216	184600	86472879	1960	1960	1960	1960	0
55	20240216	184500	86472879	1960	1960	1960	1960	0
56	20240216	184400	86472879	1960	1960	1960	1960	0
57	20240216	184300	86472879	1960	1960	1960	1960	0
58	20240216	184200	86472879	1960	1960	1960	1960	0
59	20240216	184100	86472879	1960	1960	1960	1960	0
60	20240216	184000	86472879	1960	1960	1960	1960	0
61	20240216	183900	86472879	1960	1960	1960	1960	0
62	20240216	183800	86472879	1960	1960	1960	1960	821
63	20240216	183700	86472879	1960	1960	1960	1960	0
64	20240216	183600	86472879	1960	1960	1960	1960	0
65	20240216	183500	86472879	1960	1960	1960	1960	0
66	20240216	183400	86472879	1960	1960	1960	1960	0
67	20240216	183300	86472879	1960	1960	1960	1960	0
68	20240216	183200	86472879	1960	1960	1960	1960	0
69	20240216	183100	86472879	1960	1960	1960	1960	0
70	20240216	183000	86472879	1960	1960	1960	1960	0
71	20240216	182900	86472879	1960	1960	1960	1960	0
72	20240216	182800	86472879	1960	1960	1960	1960	0
73	20240216	182700	86472879	1960	1960	1960	1960	0
74	20240216	182600	86472879	1960	1960	1960	1960	0
75	20240216	182500	86472879	1960	1960	1960	1960	0
76	20240216	182400	86472879	1960	1960	1960	1960	0
77	20240216	182300	86472879	1960	1960	1960	1960	0
78	20240216	182200	86472879	1960	1960	1960	1960	0
79	20240216	182100	86472879	1960	1960	1960	1960	0
80	20240216	182000	86472879	1960	1960	1960	1960	0
81	20240216	181900	86472879	1960	1960	1960	1960	0
82	20240216	181800	86472879	1960	1960	1960	1960	0
83	20240216	181700	86472879	1960	1960	1960	1960	0
84	20240216	181600	86472879	1960	1960	1960	1960	0
85	20240216	181500	86472879	1960	1960	1960	1960	0
86	20240216	181400	86472879	1960	1960	1960	1960	0
87	20240216	181300	86472879	1960	1960	1960	1960	0
88	20240216	181200	86472879	1960	1960	1960	1960	0
89	20240216	181100	86472879	1960	1960	1960	1960	0
90	20240216	181000	86472879	1960	1960	1960	1960	0
91	20240216	180900	86472879	1960	1960	1960	1960	0
92	20240216	180800	86472879	1960	1960	1960	1960	821
93	20240216	180700	86472879	1960	1960	1960	1960	0
94	20240216	180600	86472879	1960	1960	1960	1960	0
95	20240216	180500	86472879	1960	1960	1960	1960	0
96	20240216	180400	86472879	1960	1960	1960	1960	0
97	20240216	180300	86472879	1960	1960	1960	1960	0
98	20240216	180200	86472879	1960	1960	1960	1960	0
99	20240216	180100	86472879	1960	1960	1960	1960	0
100	20240216	180000	86472879	1960	1960	1960	1960	0
101	20240216	175900	86472879	1960	1960	1960	1960	0
102	20240216	175800	86472879	1960	1960	1960	1960	0
103	20240216	175700	86472879	1960	1960	1960	1960	0
104	20240216	175600	86472879	1960	1960	1960	1960	0
105	20240216	175500	86472879	1960	1960	1960	1960	0
106	20240216	175400	86472879	1960	1960	1960	1960	0
107	20240216	175300	86472879	1960	1960	1960	1960	0
108	20240216	175200	86472879	1960	1960	1960	1960	0
109	20240216	175100	86472879	1960	1960	1960	1960	0
110	20240216	175000	86472879	1960	1960	1960	1960	0
111	20240216	174900	86472879	1960	1960	1960	1960	0
112	20240216	174800	86472879	1960	1960	1960	1960	0
113	20240216	174700	86472879	1960	1960	1960	1960	0
114	20240216	174600	86472879	1960	1960	1960	1960	0
115	20240216	174500	86472879	1960	1960	1960	1960	0
116	20240216	174400	86472879	1960	1960	1960	1960	0
117	20240216	174300	86472879	1960	1960	1960	1960	0
118	20240216	174200	86472879	1960	1960	1960	1960	0
119	20240216	174100	86472879	1960	1960	1960	1960	0
120	20240216	174000	86472879	1960	1960	1960	1960	0
121	20240216	173900	86472879	1960	1960	1960	1960	0
122	20240216	173800	86472879	1960	1960	1960	1960	821
123	20240216	173700	86472879	1960	1960	1960	1960	0
124	20240216	173600	86472879	1960	1960	1960	1960	0
125	20240216	173500	86472879	1960	1960	1960	1960	0
126	20240216	173400	86472879	1960	1960	1960	1960	0
127	20240216	173300	86472879	1960	1960	1960	1960	0
128	20240216	173200	86472879	1960	1960	1960	1960	0
129	20240216	173100	86472879	1960	1960	1960	1960	0
130	20240216	173000	86472879	1960	1960	1960	1960	0
131	20240216	172900	86472879	1960	1960	1960	1960	0
132	20240216	172800	86472879	1960	1960	1960	1960	0
133	20240216	172700	86472879	1960	1960	1960	1960	0
134	20240216	172600	86472879	1960	1960	1960	1960	0
135	20240216	172500	86472879	1960	1960	1960	1960	0
136	20240216	172400	86472879	1960	1960	1960	1960	0
137	20240216	172300	86472879	1960	1960	1960	1960	0
138	20240216	172200	86472879	1960	1960	1960	1960	0
139	20240216	172100	86472879	1960	1960	1960	1960	0
140	20240216	172000	86472879	1960	1960	1960	1960	0
141	20240216	171900	86472879	1960	1960	1960	1960	0
142	20240216	171800	86472879	1960	1960	1960	1960	0
143	20240216	171700	86472879	1960	1960	1960	1960	0
144	20240216	171600	86472879	1960	1960	1960	1960	0
145	20240216	171500	86472879	1960	1960	1960	1960	0
146	20240216	171400	86472879	1960	1960	1960	1960	0
147	20240216	171300	86472879	1960	1960	1960	1960	0
148	20240216	171200	86472879	1960	1960	1960	1960	0
149	20240216	171100	86472879	1960	1960	1960	1960	0
150	20240216	171000	86472879	1960	1960	1960	1960	0
151	20240216	170900	86472879	1960	1960	1960	1960	0
152	20240216	170800	86472879	1960	1960	1960	1960	821
153	20240216	170700	86472879	1960	1960	1960	1960	0
154	20240216	170600	86472879	1960	1960	1960	1960	0
155	20240216	170500	86472879	1960	1960	1960	1960	0
156	20240216	170400	86472879	1960	1960	1960	1960	0
157	20240216	170300	86472879	1960	1960	1960	1960	0
158	20240216	170200	86472879	1960	1960	1960	1960	0
159	20240216	170100	86472879	1960	1960	1960	1960	0
160	20240216	170000	86472879	1960	1960	1960	1960	0
161	20240216	165900	86472879	1960	1960	1960	1960	0
162	20240216	165800	86472879	1960	1960	1960	1960	0
163	20240216	165700	86472879	1960	1960	1960	1960	0
164	20240216	165600	86472879	1960	1960	1960	1960	0
165	20240216	165500	86472879	1960	1960	1960	1960	0
166	20240216	165400	86472879	1960	1960	1960	1960	0
167	20240216	165300	86472879	1960	1960	1960	1960	0
168	20240216	165200	86472879	1960	1960	1960	1960	0
169	20240216	165100	86472879	1960	1960	1960	1960	0
170	20240216	165000	86472879	1960	1960	1960	1960	0
171	20240216	164900	86472879	1960	1960	1960	1960	0
172	20240216	164800	86472879	1960	1960	1960	1960	0
173	20240216	164700	86472879	1960	1960	1960	1960	0
174	20240216	164600	86472879	1960	1960	1960	1960	0
175	20240216	164500	86472879	1960	1960	1960	1960	0
176	20240216	164400	86472879	1960	1960	1960	1960	0
177	20240216	164300	86472879	1960	1960	1960	1960	0
178	20240216	164200	86472879	1960	1960	1960	1960	0
179	20240216	164100	86472879	1960	1960	1960	1960	0
180	20240216	164000	86472879	1960	1960	1960	1960	0
181	20240216	163900	86472879	1960	1960	1960	1960	0
182	20240216	163800	86472879	1960	1960	1960	1960	821
183	20240216	163700	86472879	1960	1960	1960	1960	0
184	20240216	163600	86472879	1960	1960	1960	1960	0
185	20240216	163500	86472879	1960	1960	1960	1960	0
186	20240216	163400	86472879	1960	1960	1960	1960	0
187	20240216	163300	86472879	1960	1960	1960	1960	0
188	20240216	163200	86472879	1960	1960	1960	1960	0
189	20240216	163100	86472879	1960	1960	1960	1960	0
190	20240216	163000	86472879	1960	1960	1960	1960	0
191	20240216	162900	86472879	1960	1960	1960	1960	0
192	20240216	162800	86472879	1960	1960	1960	1960	0
193	20240216	162700	86472879	1960	1960	1960	1960	0
194	20240216	162600	86472879	1960	1960	1960	1960	0
195	20240216	162500	86472879	1960	1960	1960	1960	0
196	20240216	162400	86472879	1960	1960	1960	1960	0
197	20240216	162300	86472879	1960	1960	1960	1960	0
198	20240216	162200	86472879	1960	1960	1960	1960	0
199	20240216	162100	86472879	1960	1960	1960	1960	0
200	20240216	162000	86472879	1960	1960	1960	1960	0
201	20240216	161900	86472879	1960	1960	1960	1960	0
202	20240216	161800	86472879	1960	1960	1960	1960	0
203	20240216	161700	86472879	1960	1960	1960	1960	0
204	20240216	161600	86472879	1960	1960	1960	1960	0
205	20240216	161500	86472879	1960	1960	1960	1960	0
206	20240216	161400	86472879	1960	1960	1960	1960	0
207	20240216	161300	86472879	1960	1960	1960	1960	0
208	20240216	161200	86472879	1960	1960	1960	1960	0
209	20240216	161100	86472879	1960	1960	1960	1960	0
210	20240216	161000	86472879	1960	1960	1960	1960	0
211	20240216	160900	86472879	1960	1960	1960	1960	0
212	20240216	160800	86472879	1960	1960	1960	1960	821
213	20240216	160700	86472879	1960	1960	1960	1960	0
214	20240216	160600	86472879	1960	1960	1960	1960	0
215	20240216	160500	86472879	1960	1960	1960	1960	0
216	20240216	160400	86472879	1960	1960	1960	1960	0
217	20240216	160300	86472879	1960	1960	1960	1960	0
218	20240216	160200	86472879	1960	1960	1960	1960	0
219	20240216	160100	86472879	1960	1960	1960	1960	0
220	20240216	160000	86472879	1960	1960	1960	1960	0
221	20240216	155900	86472879	1960	1960	1960	1960	0
222	20240216	155800	86472879	1960	1960	1960	1960	0
223	20240216	155700	86472879	1960	1960	1960	1960	0
224	20240216	155600	86472879	1960	1960	1960	1960	0
225	20240216	155500	86472879	1960	1960	1960	1960	0
226	20240216	155400	86472879	1960	1960	1960	1960	0
227	20240216	155300	86472879	1960	1960	1960	1960	0
228	20240216	155200	86472879	1960	1960	1960	1960	0
229	20240216	155100	86472879	1960	1960	1960	1960	0
230	20240216	155000	86472879	1960	1960	1960	1960	0
231	20240216	154900	86472879	1960	1960	1960	1960	0
232	20240216	154800	86472879	1960	1960	1960	1960	0
233	20240216	154700	86472879	1960	1960	1960	1960	0
234	20240216	154600	86472879	1960	1960	1960	1960	0
235	20240216	154500	86472879	1960	1960	1960	1960	0
236	20240216	154400	86472879	1960	1960	1960	1960	0
237	20240216	154300	86472879	1960	1960	1960	1960	0
238	20240216	154200	86472879	1960	1960	1960	1960	0
239	20240216	154100	86472879	1960	1960	1960	1960	0
240	20240216	154000	86472879	1960	1960	1960	1960	0
241	20240216	153900	86472879	1960	1960	1960	1960	0
242	20240216	153800	86472879	1960	1960	1960	1960	821
243	20240216	153700	86472879	1960	1960	1960	1960	0
244	20240216	153600	86472879	1960	1960	1960	1960	0
245	20240216	153500	86472879	1960	1960	1960	1960	0
246	20240216	153400	86472879	1960	1960	1960	1960	0
247	20240216	153300	86472879	1960	1960	1960	1960	0
248	20240216	153200	86472879	1960	1960	1960	1960	0
249	20240216	153100	86472879	1960	1960	1960	1960	0
250	20240216	153000	86472879	1960	1960	1960	1960	821
251	20240216	152900	84863719	1958	1958	1958	1958	0
252	20240216	152800	84863719	1958	1958	1958	1958	0
253	20240216	152700	84863719	1958	1958	1958	1958	0
254	20240216	152600	84863719	1958	1958	1958	1958	0
255	20240216	152500	84863719	1958	1958	1958	1958	0
256	20240216	152400	84863719	1958	1958	1958	1958	0
257	20240216	152300	84863719	1958	1958	1958	1958	0
258	20240216	152200	84863719	1958	1958	1958	1958	0
259	20240216	152100	84863719	1958	1958	1958	1958	0
260	20240216	152000	84863719	1958	1958	1958	1958	0
261	20240216	151900	84863719	1958	1958	1958	1958	0
262	20240216	151800	84863719	1958	1958	1958	1958	726
263	20240216	151700	83442211	1957	1957	1957	1957	2
264	20240216	151600	83438297	1957	1958	1958	1957	275
265	20240216	151500	82899848	1958	1958	1958	1958	0
266	20240216	151400	82899848	1958	1958	1958	1958	3
267	20240216	151300	82893974	1959	1959	1959	1959	0
268	20240216	151200	82893974	1959	1959	1959	1959	0
269	20240216	151100	82893974	1959	1959	1959	1959	0
270	20240216	151000	82893974	1959	1959	1959	1959	0
271	20240216	150900	82893974	1959	1959	1959	1959	5
272	20240216	150800	82884179	1958	1958	1958	1958	0
273	20240216	150700	82884179	1958	1958	1958	1958	0
274	20240216	150600	82884179	1958	1958	1958	1958	23
275	20240216	150500	82839145	1958	1959	1959	1958	653
276	20240216	150400	81559935	1959	1959	1959	1959	0
277	20240216	150300	81559935	1959	1959	1959	1959	0
278	20240216	150200	81559935	1959	1959	1959	1959	6
279	20240216	150100	81548181	1959	1959	1959	1959	0
280	20240216	150000	81548181	1959	1959	1959	1959	0
281	20240216	145900	81548181	1959	1959	1959	1959	0
282	20240216	145800	81548181	1959	1959	1959	1959	0
283	20240216	145700	81548181	1959	1962	1962	1959	6
284	20240216	145600	81536412	1962	1962	1962	1962	0
285	20240216	145500	81536412	1962	1962	1962	1962	0
286	20240216	145400	81536412	1962	1962	1962	1962	0
287	20240216	145300	81536412	1962	1962	1962	1962	201
288	20240216	145200	81142050	1963	1962	1963	1962	168
289	20240216	145100	80812393	1962	1962	1962	1962	0
290	20240216	145000	80812393	1962	1962	1962	1962	0
291	20240216	144900	80812393	1962	1962	1962	1962	0
292	20240216	144800	80812393	1962	1962	1962	1962	0
293	20240216	144700	80812393	1962	1962	1962	1962	0
294	20240216	144600	80812393	1962	1962	1962	1962	0
295	20240216	144500	80812393	1962	1962	1962	1962	0
296	20240216	144400	80812393	1962	1962	1962	1962	2
297	20240216	144300	80808469	1966	1966	1966	1966	0
298	20240216	144200	80808469	1966	1966	1966	1966	0
299	20240216	144100	80808469	1966	1966	1966	1966	0
300	20240216	144000	80808469	1966	1966	1966	1966	0
301	20240216	143900	80808469	1966	1966	1966	1966	0
302	20240216	143800	80808469	1966	1966	1966	1966	0
303	20240216	143700	80808469	1966	1966	1966	1966	0
304	20240216	143600	80808469	1966	1966	1966	1966	14
305	20240216	143500	80780945	1966	1966	1966	1966	0
306	20240216	143400	80780945	1966	1966	1966	1966	0
307	20240216	143300	80780945	1966	1966	1966	1966	0
308	20240216	143200	80780945	1966	1966	1966	1966	101
309	20240216	143100	80582379	1970	1970	1970	1970	0
310	20240216	143000	80582379	1970	1970	1970	1970	0
311	20240216	142900	80582379	1970	1958	1970	1958	1000
312	20240216	142800	78618992	1957	1957	1957	1957	0
313	20240216	142700	78618992	1957	1957	1957	1957	1
314	20240216	142600	78617035	1957	1957	1957	1957	78
315	20240216	142500	78464389	1957	1957	1957	1957	0
316	20240216	142400	78464389	1957	1957	1957	1957	40
317	20240216	142300	78386109	1957	1957	1957	1957	0
318	20240216	142200	78386109	1957	1957	1957	1957	0
319	20240216	142100	78386109	1957	1957	1957	1957	0
320	20240216	142000	78386109	1957	1957	1957	1957	0
321	20240216	141900	78386109	1957	1957	1957	1957	0
322	20240216	141800	78386109	1957	1957	1957	1957	270
323	20240216	141700	77857719	1957	1957	1957	1957	0
324	20240216	141600	77857719	1957	1957	1957	1957	651
325	20240216	141500	76583712	1958	1958	1958	1958	0
326	20240216	141400	76583712	1958	1958	1958	1958	0
327	20240216	141300	76583712	1958	1958	1958	1958	0
328	20240216	141200	76583712	1958	1958	1958	1958	0
329	20240216	141100	76583712	1958	1958	1958	1958	0
330	20240216	141000	76583712	1958	1958	1958	1958	0
331	20240216	140900	76583712	1958	1958	1958	1958	0
332	20240216	140800	76583712	1958	1958	1958	1958	0
333	20240216	140700	76583712	1958	1958	1958	1958	60
334	20240216	140600	76466232	1955	1955	1955	1955	0
335	20240216	140500	76466232	1955	1955	1955	1955	674
336	20240216	140400	75148562	1955	1955	1955	1955	1200
337	20240216	140300	72802562	1955	1955	1955	1955	0
338	20240216	140200	72802562	1955	1955	1955	1955	107
339	20240216	140100	72593377	1955	1955	1955	1955	100
340	20240216	140000	72397877	1955	1955	1955	1955	14
341	20240216	135900	72370507	1955	1955	1955	1955	26
342	20240216	135800	72319677	1955	1955	1955	1955	0
343	20240216	135700	72319677	1955	1955	1955	1955	0
344	20240216	135600	72319677	1955	1955	1955	1955	0
345	20240216	135500	72319677	1955	1954	1955	1954	50
346	20240216	135400	72221973	1954	1954	1954	1954	0
347	20240216	135300	72221973	1954	1954	1954	1954	0
348	20240216	135200	72221973	1954	1954	1954	1954	0
349	20240216	135100	72221973	1954	1954	1954	1954	2
350	20240216	135000	72218065	1954	1954	1954	1954	2
351	20240216	134900	72214157	1955	1955	1955	1955	0
352	20240216	134800	72214157	1955	1955	1955	1955	0
353	20240216	134700	72214157	1955	1955	1955	1955	0
354	20240216	134600	72214157	1955	1955	1955	1955	0
355	20240216	134500	72214157	1955	1955	1955	1955	0
356	20240216	134400	72214157	1955	1955	1955	1955	0
357	20240216	134300	72214157	1955	1955	1955	1955	0
358	20240216	134200	72214157	1955	1955	1955	1955	0
359	20240216	134100	72214157	1955	1955	1955	1955	0
360	20240216	134000	72214157	1955	1955	1955	1955	0
361	20240216	133900	72214157	1955	1955	1955	1955	52
362	20240216	133800	72112497	1957	1957	1957	1957	0
363	20240216	133700	72112497	1957	1957	1957	1957	0
364	20240216	133600	72112497	1957	1957	1957	1957	0
365	20240216	133500	72112497	1957	1957	1957	1957	0
366	20240216	133400	72112497	1957	1957	1957	1957	0
367	20240216	133300	72112497	1957	1957	1957	1957	0
368	20240216	133200	72112497	1957	1957	1957	1957	58
369	20240216	133100	71998991	1957	1957	1957	1957	0
370	20240216	133000	71998991	1957	1957	1957	1957	0
371	20240216	132900	71998991	1957	1957	1957	1957	0
372	20240216	132800	71998991	1957	1957	1957	1957	0
373	20240216	132700	71998991	1957	1957	1957	1957	0
374	20240216	132600	71998991	1957	1957	1957	1957	0
375	20240216	132500	71998991	1957	1957	1957	1957	0
376	20240216	132400	71998991	1957	1957	1957	1957	0
377	20240216	132300	71998991	1957	1957	1957	1957	0
378	20240216	132200	71998991	1957	1957	1957	1957	0
379	20240216	132100	71998991	1957	1957	1957	1957	0
380	20240216	132000	71998991	1957	1957	1957	1957	0
381	20240216	131900	71998991	1957	1957	1957	1957	0
382	20240216	131800	71998991	1957	1957	1957	1957	0
383	20240216	131700	71998991	1957	1957	1957	1957	0
384	20240216	131600	71998991	1957	1957	1957	1957	0
385	20240216	131500	71998991	1957	1957	1957	1957	0
386	20240216	131400	71998991	1957	1957	1957	1957	0
387	20240216	131300	71998991	1957	1957	1957	1957	0
388	20240216	131200	71998991	1957	1957	1957	1957	0
389	20240216	131100	71998991	1957	1957	1957	1957	0
390	20240216	131000	71998991	1957	1957	1957	1957	0
391	20240216	130900	71998991	1957	1957	1957	1957	0
392	20240216	130800	71998991	1957	1957	1957	1957	0
393	20240216	130700	71998991	1957	1957	1957	1957	0
394	20240216	130600	71998991	1957	1957	1957	1957	1
395	20240216	130500	71997034	1958	1958	1958	1958	0
396	20240216	130400	71997034	1958	1958	1958	1958	0
397	20240216	130300	71997034	1958	1958	1958	1958	0
398	20240216	130200	71997034	1958	1958	1958	1958	0
399	20240216	130100	71997034	1958	1958	1958	1958	0
400	20240216	130000	71997034	1958	1958	1958	1958	0
401	20240216	125900	71997034	1958	1958	1958	1958	0
402	20240216	125800	71997034	1958	1958	1958	1958	0
403	20240216	125700	71997034	1958	1958	1958	1958	0
404	20240216	125600	71997034	1958	1958	1958	1958	0
405	20240216	125500	71997034	1958	1958	1958	1958	0
406	20240216	125400	71997034	1958	1958	1958	1958	0
407	20240216	125300	71997034	1958	1958	1958	1958	0
408	20240216	125200	71997034	1958	1958	1958	1958	2
409	20240216	125100	71993118	1951	1955	1955	1951	5897
410	20240216	125000	60477449	1958	1958	1958	1958	0
411	20240216	124900	60477449	1958	1958	1958	1958	1
412	20240216	124800	60475491	1955	1955	1955	1955	0
413	20240216	124700	60475491	1955	1955	1955	1955	0
414	20240216	124600	60475491	1955	1956	1956	1955	200
415	20240216	124500	60084485	1958	1958	1958	1958	0
416	20240216	124400	60084485	1958	1958	1958	1958	0
417	20240216	124300	60084485	1958	1958	1958	1958	0
418	20240216	124200	60084485	1958	1958	1958	1958	0
419	20240216	124100	60084485	1958	1958	1958	1958	0
420	20240216	124000	60084485	1958	1958	1958	1958	0
421	20240216	123900	60084485	1958	1958	1958	1958	0
422	20240216	123800	60084485	1958	1958	1958	1958	0
423	20240216	123700	60084485	1958	1958	1958	1958	2
424	20240216	123600	60080569	1958	1958	1958	1958	0
425	20240216	123500	60080569	1958	1958	1958	1958	0
426	20240216	123400	60080569	1958	1958	1958	1958	50
427	20240216	123300	59982669	1958	1958	1958	1958	50
428	20240216	123200	59884769	1960	1960	1960	1960	50
429	20240216	123100	59786769	1960	1960	1960	1960	0
430	20240216	123000	59786769	1960	1960	1960	1960	0
431	20240216	122900	59786769	1960	1960	1960	1960	0
432	20240216	122800	59786769	1960	1960	1960	1960	100
433	20240216	122700	59590769	1960	1960	1960	1960	100
434	20240216	122600	59394769	1959	1959	1959	1959	27
435	20240216	122500	59341876	1959	1959	1959	1959	0
436	20240216	122400	59341876	1959	1959	1959	1959	30
437	20240216	122300	59283106	1960	1960	1960	1960	0
438	20240216	122200	59283106	1960	1959	1960	1959	105
439	20240216	122100	59077331	1959	1959	1959	1959	62
440	20240216	122000	58955873	1959	1959	1959	1959	0
441	20240216	121900	58955873	1959	1959	1959	1959	0
442	20240216	121800	58955873	1959	1959	1959	1959	0
443	20240216	121700	58955873	1959	1959	1959	1959	0
444	20240216	121600	58955873	1959	1959	1959	1959	0
445	20240216	121500	58955873	1959	1959	1959	1959	5
446	20240216	121400	58946078	1960	1960	1960	1960	51
447	20240216	121300	58846118	1960	1960	1960	1960	51
448	20240216	121200	58746158	1960	1960	1960	1960	0
449	20240216	121100	58746158	1960	1960	1960	1960	1
450	20240216	121000	58744198	1955	1955	1955	1955	0
451	20240216	120900	58744198	1955	1955	1955	1955	0
452	20240216	120800	58744198	1955	1955	1955	1955	0
453	20240216	120700	58744198	1955	1955	1955	1955	0
454	20240216	120600	58744198	1955	1955	1955	1955	0
455	20240216	120500	58744198	1955	1955	1955	1955	0
456	20240216	120400	58744198	1955	1955	1955	1955	0
457	20240216	120300	58744198	1955	1955	1955	1955	300
458	20240216	120200	58157698	1955	1955	1955	1955	0
459	20240216	120100	58157698	1955	1955	1955	1955	0
460	20240216	120000	58157698	1955	1955	1955	1955	0
461	20240216	115900	58157698	1955	1955	1955	1955	0
462	20240216	115800	58157698	1955	1955	1955	1955	0
463	20240216	115700	58157698	1955	1955	1955	1955	1050
464	20240216	115600	56104948	1956	1956	1956	1956	0
465	20240216	115500	56104948	1956	1956	1956	1956	324
466	20240216	115400	55471204	1957	1957	1957	1957	0
467	20240216	115300	55471204	1957	1957	1957	1957	0
468	20240216	115200	55471204	1957	1957	1957	1957	0
469	20240216	115100	55471204	1957	1957	1957	1957	0
470	20240216	115000	55471204	1957	1957	1957	1957	0
471	20240216	114900	55471204	1957	1957	1957	1957	0
472	20240216	114800	55471204	1957	1957	1957	1957	0
473	20240216	114700	55471204	1957	1957	1957	1957	0
474	20240216	114600	55471204	1957	1957	1957	1957	0
475	20240216	114500	55471204	1957	1957	1957	1957	0
476	20240216	114400	55471204	1957	1957	1957	1957	0
477	20240216	114300	55471204	1957	1957	1957	1957	0
478	20240216	114200	55471204	1957	1957	1957	1957	11
479	20240216	114100	55449677	1958	1958	1958	1958	0
480	20240216	114000	55449677	1958	1958	1958	1958	20
481	20240216	113900	55410517	1960	1960	1960	1960	0
482	20240216	113800	55410517	1960	1960	1960	1960	0
483	20240216	113700	55410517	1960	1960	1960	1960	0
484	20240216	113600	55410517	1960	1960	1960	1960	0
485	20240216	113500	55410517	1960	1960	1960	1960	0
486	20240216	113400	55410517	1960	1960	1960	1960	0
487	20240216	113300	55410517	1960	1960	1960	1960	2
488	20240216	113200	55406597	1960	1960	1960	1960	0
489	20240216	113100	55406597	1960	1960	1960	1960	0
490	20240216	113000	55406597	1960	1960	1960	1960	0
491	20240216	112900	55406597	1960	1960	1960	1960	0
492	20240216	112800	55406597	1960	1960	1960	1960	0
493	20240216	112700	55406597	1960	1960	1960	1960	0
494	20240216	112600	55406597	1960	1960	1960	1960	50
495	20240216	112500	55308597	1961	1961	1961	1961	0
496	20240216	112400	55308597	1961	1961	1961	1961	0
497	20240216	112300	55308597	1961	1961	1961	1961	0
498	20240216	112200	55308597	1961	1961	1961	1961	2
499	20240216	112100	55304675	1955	1955	1955	1955	0
500	20240216	112000	55304675	1955	1955	1955	1955	0
501	20240216	111900	55304675	1955	1955	1955	1955	0
502	20240216	111800	55304675	1955	1955	1955	1955	201
503	20240216	111700	54911720	1950	1950	1950	1950	0
504	20240216	111600	54911720	1950	1950	1950	1950	0
505	20240216	111500	54911720	1950	1950	1950	1950	0
506	20240216	111400	54911720	1950	1950	1950	1950	0
507	20240216	111300	54911720	1950	1950	1950	1950	0
508	20240216	111200	54911720	1950	1950	1950	1950	0
509	20240216	111100	54911720	1950	1958	1959	1950	8658
510	20240216	111000	37998637	1959	1959	1959	1958	7
511	20240216	110900	37984925	1959	1959	1959	1958	65
512	20240216	110800	37857606	1958	1959	1959	1958	213
513	20240216	110700	37440387	1958	1962	1963	1958	1535
514	20240216	110600	34429163	1959	1959	1959	1959	48
515	20240216	110500	34335131	1960	1960	1960	1960	1
516	20240216	110400	34333171	1960	1960	1960	1960	0
517	20240216	110300	34333171	1960	1960	1960	1960	1
518	20240216	110200	34331211	1962	1962	1962	1962	0
519	20240216	110100	34331211	1962	1962	1962	1962	0
520	20240216	110000	34331211	1962	1962	1962	1962	0
521	20240216	105900	34331211	1962	1962	1962	1962	0
522	20240216	105800	34331211	1962	1962	1962	1962	2
523	20240216	105700	34327287	1958	1958	1958	1958	0
524	20240216	105600	34327287	1958	1958	1958	1958	0
525	20240216	105500	34327287	1958	1958	1958	1958	0
526	20240216	105400	34327287	1958	1958	1958	1958	0
527	20240216	105300	34327287	1958	1958	1958	1958	115
528	20240216	105200	34102117	1958	1958	1958	1958	0
529	20240216	105100	34102117	1958	1958	1958	1958	0
530	20240216	105000	34102117	1958	1958	1958	1958	0
531	20240216	104900	34102117	1958	1958	1958	1958	93
532	20240216	104800	33920023	1962	1962	1962	1962	0
533	20240216	104700	33920023	1962	1962	1962	1962	0
534	20240216	104600	33920023	1962	1962	1962	1962	0
535	20240216	104500	33920023	1962	1962	1962	1962	0
536	20240216	104400	33920023	1962	1962	1962	1962	0
537	20240216	104300	33920023	1962	1962	1962	1962	3
538	20240216	104200	33914137	1959	1959	1959	1959	0
539	20240216	104100	33914137	1959	1962	1962	1959	2
540	20240216	104000	33910216	1958	1958	1958	1958	0
541	20240216	103900	33910216	1958	1958	1958	1958	1
542	20240216	103800	33908258	1959	1962	1962	1959	2
543	20240216	103700	33904337	1962	1962	1962	1962	1
544	20240216	103600	33902375	1964	1964	1964	1964	0
545	20240216	103500	33902375	1964	1964	1964	1964	0
546	20240216	103400	33902375	1964	1964	1964	1964	0
547	20240216	103300	33902375	1964	1964	1964	1964	0
548	20240216	103200	33902375	1964	1964	1964	1964	0
549	20240216	103100	33902375	1964	1964	1964	1964	0
550	20240216	103000	33902375	1964	1964	1964	1964	0
551	20240216	102900	33902375	1964	1964	1964	1964	0
552	20240216	102800	33902375	1964	1964	1964	1964	0
553	20240216	102700	33902375	1964	1964	1964	1964	0
554	20240216	102600	33902375	1964	1964	1964	1964	0
555	20240216	102500	33902375	1964	1964	1964	1964	66
556	20240216	102400	33772751	1964	1964	1964	1964	0
557	20240216	102300	33772751	1964	1964	1964	1964	0
558	20240216	102200	33772751	1964	1964	1964	1964	0
559	20240216	102100	33772751	1964	1964	1964	1964	0
560	20240216	102000	33772751	1964	1964	1964	1964	0
561	20240216	101900	33772751	1964	1964	1964	1964	0
562	20240216	101800	33772751	1964	1964	1964	1964	0
563	20240216	101700	33772751	1964	1964	1964	1964	0
564	20240216	101600	33772751	1964	1964	1964	1964	0
565	20240216	101500	33772751	1964	1964	1964	1964	1
566	20240216	101400	33770787	1964	1964	1964	1964	0
567	20240216	101300	33770787	1964	1964	1964	1964	0
568	20240216	101200	33770787	1964	1964	1964	1964	0
569	20240216	101100	33770787	1964	1964	1964	1964	0
570	20240216	101000	33770787	1964	1964	1964	1964	0
571	20240216	100900	33770787	1964	1964	1964	1964	0
572	20240216	100800	33770787	1964	1964	1964	1964	0
573	20240216	100700	33770787	1964	1964	1964	1964	0
574	20240216	100600	33770787	1964	1964	1964	1964	0
575	20240216	100500	33770787	1964	1964	1964	1964	31
576	20240216	100400	33709903	1964	1964	1964	1964	0
577	20240216	100300	33709903	1964	1964	1964	1964	0
578	20240216	100200	33709903	1964	1964	1964	1964	0
579	20240216	100100	33709903	1964	1964	1964	1964	0
580	20240216	100000	33709903	1964	1964	1964	1964	0
581	20240216	095900	33709903	1964	1964	1964	1964	0
582	20240216	095800	33709903	1964	1964	1964	1964	0
583	20240216	095700	33709903	1964	1963	1964	1963	560
584	20240216	095600	32610166	1963	1963	1963	1963	4
585	20240216	095500	32602314	1963	1963	1963	1963	10
586	20240216	095400	32582684	1963	1963	1963	1963	10
587	20240216	095300	32563054	1963	1963	1963	1963	2
588	20240216	095200	32559128	1964	1964	1964	1964	300
589	20240216	095100	31969928	1965	1965	1965	1965	540
590	20240216	095000	30908828	1965	1965	1965	1965	2
591	20240216	094900	30904898	1965	1965	1965	1965	0
592	20240216	094800	30904898	1965	1965	1965	1965	0
593	20240216	094700	30904898	1965	1965	1965	1956	1797
594	20240216	094600	27378086	1956	1956	1956	1956	0
595	20240216	094500	27378086	1956	1957	1957	1956	625
596	20240216	094400	26155150	1970	1970	1970	1970	1
597	20240216	094300	26153180	1952	1952	1952	1952	0
598	20240216	094200	26153180	1952	1952	1952	1952	0
599	20240216	094100	26153180	1952	1965	1965	1952	6795
600	20240216	094000	12840887	1965	1965	1965	1965	0
601	20240216	093900	12840887	1965	1965	1965	1965	0
602	20240216	093800	12840887	1965	1965	1965	1965	0
603	20240216	093700	12840887	1965	1965	1965	1965	0
604	20240216	093600	12840887	1965	1965	1965	1965	0
605	20240216	093500	12840887	1965	1965	1965	1965	0
606	20240216	093400	12840887	1965	1965	1965	1965	0
607	20240216	093300	12840887	1965	1965	1965	1965	0
608	20240216	093200	12840887	1965	1965	1965	1965	0
609	20240216	093100	12840887	1965	1965	1965	1965	0
610	20240216	093000	12840887	1965	1965	1965	1965	0
611	20240216	092900	12840887	1965	1965	1965	1965	0
612	20240216	092800	12840887	1965	1965	1965	1965	0
613	20240216	092700	12840887	1965	1965	1965	1965	0
614	20240216	092600	12840887	1965	1965	1965	1965	0
615	20240216	092500	12840887	1965	1965	1965	1965	0
616	20240216	092400	12840887	1965	1965	1965	1965	0
617	20240216	092300	12840887	1965	1965	1965	1965	0
618	20240216	092200	12840887	1965	1965	1965	1965	0
619	20240216	092100	12840887	1965	1964	1965	1964	25
620	20240216	092000	12791764	1965	1965	1965	1965	55
621	20240216	091900	12683689	1961	1961	1961	1961	0
622	20240216	091800	12683689	1961	1961	1961	1961	10
623	20240216	091700	12664079	1961	1972	1972	1961	747
624	20240216	091600	11194101	1972	1972	1972	1972	0
625	20240216	091500	11194101	1972	1972	1972	1972	0
626	20240216	091400	11194101	1972	1972	1972	1972	0
627	20240216	091300	11194101	1972	1972	1972	1972	0
628	20240216	091200	11194101	1972	1972	1972	1972	0
629	20240216	091100	11194101	1972	1972	1972	1972	18
630	20240216	091000	11158605	1972	1974	1974	1972	18
631	20240216	090900	11123107	1972	1972	1975	1972	490
632	20240216	090800	10156824	1972	1972	1972	1972	1
633	20240216	090700	10154852	1972	1972	1972	1972	1
634	20240216	090600	10152880	1970	1971	1971	1970	2
635	20240216	090500	10148939	1972	1972	1972	1972	5
636	20240216	090400	10139079	1972	1959	1972	1959	61
637	20240216	090300	10019567	1959	1972	1972	1959	131
638	20240216	090200	9762323	1972	1972	1972	1972	47
639	20240216	090100	9669639	1974	1974	1974	1974	0
640	20240216	090000	9669639	1974	1959	1974	1959	4936