KissMeData/060380/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193700	65263427	1963	1963	1963	1963	3090
3	20240219	193600	65263427	1963	1963	1963	1963	0
4	20240219	193500	65263427	1963	1963	1963	1963	0
5	20240219	193400	65263427	1963	1963	1963	1963	0
6	20240219	193300	65263427	1963	1963	1963	1963	0
7	20240219	193200	65263427	1963	1963	1963	1963	0
8	20240219	193100	65263427	1963	1963	1963	1963	0
9	20240219	193000	65263427	1963	1963	1963	1963	0
10	20240219	192900	65263427	1963	1963	1963	1963	0
11	20240219	192800	65263427	1963	1963	1963	1963	0
12	20240219	192700	65263427	1963	1963	1963	1963	0
13	20240219	192600	65263427	1963	1963	1963	1963	0
14	20240219	192500	65263427	1963	1963	1963	1963	0
15	20240219	192400	65263427	1963	1963	1963	1963	0
16	20240219	192300	65263427	1963	1963	1963	1963	0
17	20240219	192200	65263427	1963	1963	1963	1963	0
18	20240219	192100	65263427	1963	1963	1963	1963	0
19	20240219	192000	65263427	1963	1963	1963	1963	0
20	20240219	191900	65263427	1963	1963	1963	1963	0
21	20240219	191800	65263427	1963	1963	1963	1963	0
22	20240219	191700	65263427	1963	1963	1963	1963	0
23	20240219	191600	65263427	1963	1963	1963	1963	0
24	20240219	191500	65263427	1963	1963	1963	1963	0
25	20240219	191400	65263427	1963	1963	1963	1963	0
26	20240219	191300	65263427	1963	1963	1963	1963	0
27	20240219	191200	65263427	1963	1963	1963	1963	0
28	20240219	191100	65263427	1963	1963	1963	1963	0
29	20240219	191000	65263427	1963	1963	1963	1963	0
30	20240219	190900	65263427	1963	1963	1963	1963	0
31	20240219	190800	65263427	1963	1963	1963	1963	0
32	20240219	190700	65263427	1963	1963	1963	1963	3090
33	20240219	190600	65263427	1963	1963	1963	1963	0
34	20240219	190500	65263427	1963	1963	1963	1963	0
35	20240219	190400	65263427	1963	1963	1963	1963	0
36	20240219	190300	65263427	1963	1963	1963	1963	0
37	20240219	190200	65263427	1963	1963	1963	1963	0
38	20240219	190100	65263427	1963	1963	1963	1963	0
39	20240219	190000	65263427	1963	1963	1963	1963	0
40	20240219	185900	65263427	1963	1963	1963	1963	0
41	20240219	185800	65263427	1963	1963	1963	1963	0
42	20240219	185700	65263427	1963	1963	1963	1963	0
43	20240219	185600	65263427	1963	1963	1963	1963	0
44	20240219	185500	65263427	1963	1963	1963	1963	0
45	20240219	185400	65263427	1963	1963	1963	1963	0
46	20240219	185300	65263427	1963	1963	1963	1963	0
47	20240219	185200	65263427	1963	1963	1963	1963	0
48	20240219	185100	65263427	1963	1963	1963	1963	0
49	20240219	185000	65263427	1963	1963	1963	1963	0
50	20240219	184900	65263427	1963	1963	1963	1963	0
51	20240219	184800	65263427	1963	1963	1963	1963	0
52	20240219	184700	65263427	1963	1963	1963	1963	0
53	20240219	184600	65263427	1963	1963	1963	1963	0
54	20240219	184500	65263427	1963	1963	1963	1963	0
55	20240219	184400	65263427	1963	1963	1963	1963	0
56	20240219	184300	65263427	1963	1963	1963	1963	0
57	20240219	184200	65263427	1963	1963	1963	1963	0
58	20240219	184100	65263427	1963	1963	1963	1963	0
59	20240219	184000	65263427	1963	1963	1963	1963	0
60	20240219	183900	65263427	1963	1963	1963	1963	0
61	20240219	183800	65263427	1963	1963	1963	1963	0
62	20240219	183700	65263427	1963	1963	1963	1963	3090
63	20240219	183600	65263427	1963	1963	1963	1963	0
64	20240219	183500	65263427	1963	1963	1963	1963	0
65	20240219	183400	65263427	1963	1963	1963	1963	0
66	20240219	183300	65263427	1963	1963	1963	1963	0
67	20240219	183200	65263427	1963	1963	1963	1963	0
68	20240219	183100	65263427	1963	1963	1963	1963	0
69	20240219	183000	65263427	1963	1963	1963	1963	0
70	20240219	182900	65263427	1963	1963	1963	1963	0
71	20240219	182800	65263427	1963	1963	1963	1963	0
72	20240219	182700	65263427	1963	1963	1963	1963	0
73	20240219	182600	65263427	1963	1963	1963	1963	0
74	20240219	182500	65263427	1963	1963	1963	1963	0
75	20240219	182400	65263427	1963	1963	1963	1963	0
76	20240219	182300	65263427	1963	1963	1963	1963	0
77	20240219	182200	65263427	1963	1963	1963	1963	0
78	20240219	182100	65263427	1963	1963	1963	1963	0
79	20240219	182000	65263427	1963	1963	1963	1963	0
80	20240219	181900	65263427	1963	1963	1963	1963	0
81	20240219	181800	65263427	1963	1963	1963	1963	0
82	20240219	181700	65263427	1963	1963	1963	1963	0
83	20240219	181600	65263427	1963	1963	1963	1963	0
84	20240219	181500	65263427	1963	1963	1963	1963	0
85	20240219	181400	65263427	1963	1963	1963	1963	0
86	20240219	181300	65263427	1963	1963	1963	1963	0
87	20240219	181200	65263427	1963	1963	1963	1963	0
88	20240219	181100	65263427	1963	1963	1963	1963	0
89	20240219	181000	65263427	1963	1963	1963	1963	0
90	20240219	180900	65263427	1963	1963	1963	1963	0
91	20240219	180800	65263427	1963	1963	1963	1963	0
92	20240219	180700	65263427	1963	1963	1963	1963	3090
93	20240219	180600	65263427	1963	1963	1963	1963	0
94	20240219	180500	65263427	1963	1963	1963	1963	0
95	20240219	180400	65263427	1963	1963	1963	1963	0
96	20240219	180300	65263427	1963	1963	1963	1963	0
97	20240219	180200	65263427	1963	1963	1963	1963	0
98	20240219	180100	65263427	1963	1963	1963	1963	0
99	20240219	180000	65263427	1963	1963	1963	1963	0
100	20240219	175900	65263427	1963	1963	1963	1963	0
101	20240219	175800	65263427	1963	1963	1963	1963	0
102	20240219	175700	65263427	1963	1963	1963	1963	0
103	20240219	175600	65263427	1963	1963	1963	1963	0
104	20240219	175500	65263427	1963	1963	1963	1963	0
105	20240219	175400	65263427	1963	1963	1963	1963	0
106	20240219	175300	65263427	1963	1963	1963	1963	0
107	20240219	175200	65263427	1963	1963	1963	1963	0
108	20240219	175100	65263427	1963	1963	1963	1963	0
109	20240219	175000	65263427	1963	1963	1963	1963	0
110	20240219	174900	65263427	1963	1963	1963	1963	0
111	20240219	174800	65263427	1963	1963	1963	1963	0
112	20240219	174700	65263427	1963	1963	1963	1963	0
113	20240219	174600	65263427	1963	1963	1963	1963	0
114	20240219	174500	65263427	1963	1963	1963	1963	0
115	20240219	174400	65263427	1963	1963	1963	1963	0
116	20240219	174300	65263427	1963	1963	1963	1963	0
117	20240219	174200	65263427	1963	1963	1963	1963	0
118	20240219	174100	65263427	1963	1963	1963	1963	0
119	20240219	174000	65263427	1963	1963	1963	1963	0
120	20240219	173900	65263427	1963	1963	1963	1963	0
121	20240219	173800	65263427	1963	1963	1963	1963	0
122	20240219	173700	65263427	1963	1963	1963	1963	3090
123	20240219	173600	65263427	1963	1963	1963	1963	0
124	20240219	173500	65263427	1963	1963	1963	1963	0
125	20240219	173400	65263427	1963	1963	1963	1963	0
126	20240219	173300	65263427	1963	1963	1963	1963	0
127	20240219	173200	65263427	1963	1963	1963	1963	0
128	20240219	173100	65263427	1963	1963	1963	1963	0
129	20240219	173000	65263427	1963	1963	1963	1963	0
130	20240219	172900	65263427	1963	1963	1963	1963	0
131	20240219	172800	65263427	1963	1963	1963	1963	0
132	20240219	172700	65263427	1963	1963	1963	1963	0
133	20240219	172600	65263427	1963	1963	1963	1963	0
134	20240219	172500	65263427	1963	1963	1963	1963	0
135	20240219	172400	65263427	1963	1963	1963	1963	0
136	20240219	172300	65263427	1963	1963	1963	1963	0
137	20240219	172200	65263427	1963	1963	1963	1963	0
138	20240219	172100	65263427	1963	1963	1963	1963	0
139	20240219	172000	65263427	1963	1963	1963	1963	0
140	20240219	171900	65263427	1963	1963	1963	1963	0
141	20240219	171800	65263427	1963	1963	1963	1963	0
142	20240219	171700	65263427	1963	1963	1963	1963	0
143	20240219	171600	65263427	1963	1963	1963	1963	0
144	20240219	171500	65263427	1963	1963	1963	1963	0
145	20240219	171400	65263427	1963	1963	1963	1963	0
146	20240219	171300	65263427	1963	1963	1963	1963	0
147	20240219	171200	65263427	1963	1963	1963	1963	0
148	20240219	171100	65263427	1963	1963	1963	1963	0
149	20240219	171000	65263427	1963	1963	1963	1963	0
150	20240219	170900	65263427	1963	1963	1963	1963	0
151	20240219	170800	65263427	1963	1963	1963	1963	0
152	20240219	170700	65263427	1963	1963	1963	1963	3090
153	20240219	170600	65263427	1963	1963	1963	1963	0
154	20240219	170500	65263427	1963	1963	1963	1963	0
155	20240219	170400	65263427	1963	1963	1963	1963	0
156	20240219	170300	65263427	1963	1963	1963	1963	0
157	20240219	170200	65263427	1963	1963	1963	1963	0
158	20240219	170100	65263427	1963	1963	1963	1963	0
159	20240219	170000	65263427	1963	1963	1963	1963	0
160	20240219	165900	65263427	1963	1963	1963	1963	0
161	20240219	165800	65263427	1963	1963	1963	1963	0
162	20240219	165700	65263427	1963	1963	1963	1963	0
163	20240219	165600	65263427	1963	1963	1963	1963	0
164	20240219	165500	65263427	1963	1963	1963	1963	0
165	20240219	165400	65263427	1963	1963	1963	1963	0
166	20240219	165300	65263427	1963	1963	1963	1963	0
167	20240219	165200	65263427	1963	1963	1963	1963	0
168	20240219	165100	65263427	1963	1963	1963	1963	0
169	20240219	165000	65263427	1963	1963	1963	1963	0
170	20240219	164900	65263427	1963	1963	1963	1963	0
171	20240219	164800	65263427	1963	1963	1963	1963	0
172	20240219	164700	65263427	1963	1963	1963	1963	0
173	20240219	164600	65263427	1963	1963	1963	1963	0
174	20240219	164500	65263427	1963	1963	1963	1963	0
175	20240219	164400	65263427	1963	1963	1963	1963	0
176	20240219	164300	65263427	1963	1963	1963	1963	0
177	20240219	164200	65263427	1963	1963	1963	1963	0
178	20240219	164100	65263427	1963	1963	1963	1963	0
179	20240219	164000	65263427	1963	1963	1963	1963	0
180	20240219	163900	65263427	1963	1963	1963	1963	0
181	20240219	163800	65263427	1963	1963	1963	1963	0
182	20240219	163700	65263427	1963	1963	1963	1963	3090
183	20240219	163600	65263427	1963	1963	1963	1963	0
184	20240219	163500	65263427	1963	1963	1963	1963	0
185	20240219	163400	65263427	1963	1963	1963	1963	0
186	20240219	163300	65263427	1963	1963	1963	1963	0
187	20240219	163200	65263427	1963	1963	1963	1963	0
188	20240219	163100	65263427	1963	1963	1963	1963	0
189	20240219	163000	65263427	1963	1963	1963	1963	0
190	20240219	162900	65263427	1963	1963	1963	1963	0
191	20240219	162800	65263427	1963	1963	1963	1963	0
192	20240219	162700	65263427	1963	1963	1963	1963	0
193	20240219	162600	65263427	1963	1963	1963	1963	0
194	20240219	162500	65263427	1963	1963	1963	1963	0
195	20240219	162400	65263427	1963	1963	1963	1963	0
196	20240219	162300	65263427	1963	1963	1963	1963	0
197	20240219	162200	65263427	1963	1963	1963	1963	0
198	20240219	162100	65263427	1963	1963	1963	1963	0
199	20240219	162000	65263427	1963	1963	1963	1963	0
200	20240219	161900	65263427	1963	1963	1963	1963	0
201	20240219	161800	65263427	1963	1963	1963	1963	0
202	20240219	161700	65263427	1963	1963	1963	1963	0
203	20240219	161600	65263427	1963	1963	1963	1963	0
204	20240219	161500	65263427	1963	1963	1963	1963	0
205	20240219	161400	65263427	1963	1963	1963	1963	0
206	20240219	161300	65263427	1963	1963	1963	1963	0
207	20240219	161200	65263427	1963	1963	1963	1963	0
208	20240219	161100	65263427	1963	1963	1963	1963	0
209	20240219	161000	65263427	1963	1963	1963	1963	0
210	20240219	160900	65263427	1963	1963	1963	1963	0
211	20240219	160800	65263427	1963	1963	1963	1963	0
212	20240219	160700	65263427	1963	1963	1963	1963	3090
213	20240219	160600	65263427	1963	1963	1963	1963	0
214	20240219	160500	65263427	1963	1963	1963	1963	0
215	20240219	160400	65263427	1963	1963	1963	1963	0
216	20240219	160300	65263427	1963	1963	1963	1963	0
217	20240219	160200	65263427	1963	1963	1963	1963	0
218	20240219	160100	65263427	1963	1963	1963	1963	0
219	20240219	160000	65263427	1963	1963	1963	1963	0
220	20240219	155900	65263427	1963	1963	1963	1963	0
221	20240219	155800	65263427	1963	1963	1963	1963	0
222	20240219	155700	65263427	1963	1963	1963	1963	0
223	20240219	155600	65263427	1963	1963	1963	1963	0
224	20240219	155500	65263427	1963	1963	1963	1963	0
225	20240219	155400	65263427	1963	1963	1963	1963	0
226	20240219	155300	65263427	1963	1963	1963	1963	0
227	20240219	155200	65263427	1963	1963	1963	1963	0
228	20240219	155100	65263427	1963	1963	1963	1963	0
229	20240219	155000	65263427	1963	1963	1963	1963	0
230	20240219	154900	65263427	1963	1963	1963	1963	0
231	20240219	154800	65263427	1963	1963	1963	1963	0
232	20240219	154700	65263427	1963	1963	1963	1963	0
233	20240219	154600	65263427	1963	1963	1963	1963	0
234	20240219	154500	65263427	1963	1963	1963	1963	0
235	20240219	154400	65263427	1963	1963	1963	1963	0
236	20240219	154300	65263427	1963	1963	1963	1963	0
237	20240219	154200	65263427	1963	1963	1963	1963	0
238	20240219	154100	65263427	1963	1963	1963	1963	0
239	20240219	154000	65263427	1963	1963	1963	1963	0
240	20240219	153900	65263427	1963	1963	1963	1963	0
241	20240219	153800	65263427	1963	1963	1963	1963	0
242	20240219	153700	65263427	1963	1963	1963	1963	3090
243	20240219	153600	65263427	1963	1963	1963	1963	0
244	20240219	153500	65263427	1963	1963	1963	1963	0
245	20240219	153400	65263427	1963	1963	1963	1963	0
246	20240219	153300	65263427	1963	1963	1963	1963	0
247	20240219	153200	65263427	1963	1963	1963	1963	0
248	20240219	153100	65263427	1963	1963	1963	1963	0
249	20240219	153000	65263427	1963	1963	1963	1963	3090
250	20240219	152900	59197757	1960	1960	1960	1960	0
251	20240219	152800	59197757	1960	1960	1960	1960	0
252	20240219	152700	59197757	1960	1960	1960	1960	0
253	20240219	152600	59197757	1960	1960	1960	1960	0
254	20240219	152500	59197757	1960	1960	1960	1960	0
255	20240219	152400	59197757	1960	1960	1960	1960	0
256	20240219	152300	59197757	1960	1960	1960	1960	0
257	20240219	152200	59197757	1960	1960	1960	1960	0
258	20240219	152100	59197757	1960	1960	1960	1960	0
259	20240219	152000	59197757	1960	1960	1960	1960	0
260	20240219	151900	59197757	1960	1960	1960	1960	0
261	20240219	151800	59197757	1960	1960	1960	1960	78
262	20240219	151700	59044877	1960	1960	1960	1960	1
263	20240219	151600	59042917	1960	1960	1960	1960	6
264	20240219	151500	59031157	1960	1960	1960	1960	437
265	20240219	151400	58174637	1963	1963	1963	1963	0
266	20240219	151300	58174637	1963	1963	1963	1963	0
267	20240219	151200	58174637	1963	1963	1963	1963	0
268	20240219	151100	58174637	1963	1963	1963	1963	0
269	20240219	151000	58174637	1963	1963	1963	1963	0
270	20240219	150900	58174637	1963	1963	1963	1963	1
271	20240219	150800	58172674	1960	1960	1960	1960	457
272	20240219	150700	57276954	1959	1959	1959	1959	0
273	20240219	150600	57276954	1959	1959	1959	1959	0
274	20240219	150500	57276954	1959	1959	1959	1959	2
275	20240219	150400	57273036	1960	1960	1960	1960	1
276	20240219	150300	57271076	1957	1957	1957	1957	0
277	20240219	150200	57271076	1957	1957	1957	1957	0
278	20240219	150100	57271076	1957	1957	1957	1957	0
279	20240219	150000	57271076	1957	1957	1957	1957	0
280	20240219	145900	57271076	1957	1957	1957	1957	0
281	20240219	145800	57271076	1957	1957	1957	1957	7
282	20240219	145700	57257377	1960	1960	1960	1960	0
283	20240219	145600	57257377	1960	1960	1960	1960	0
284	20240219	145500	57257377	1960	1960	1960	1960	0
285	20240219	145400	57257377	1960	1960	1960	1960	0
286	20240219	145300	57257377	1960	1960	1960	1960	0
287	20240219	145200	57257377	1960	1960	1960	1960	0
288	20240219	145100	57257377	1960	1960	1960	1960	0
289	20240219	145000	57257377	1960	1960	1960	1960	0
290	20240219	144900	57257377	1960	1960	1960	1960	0
291	20240219	144800	57257377	1960	1960	1960	1960	0
292	20240219	144700	57257377	1960	1960	1960	1960	500
293	20240219	144600	56277377	1960	1960	1960	1960	0
294	20240219	144500	56277377	1960	1959	1960	1959	10
295	20240219	144400	56257783	1957	1957	1957	1957	0
296	20240219	144300	56257783	1957	1957	1957	1957	0
297	20240219	144200	56257783	1957	1957	1957	1957	0
298	20240219	144100	56257783	1957	1958	1958	1957	358
299	20240219	144000	55557077	1959	1959	1959	1959	5
300	20240219	143900	55547282	1957	1957	1957	1957	0
301	20240219	143800	55547282	1957	1957	1957	1957	0
302	20240219	143700	55547282	1957	1957	1957	1957	0
303	20240219	143600	55547282	1957	1957	1957	1957	0
304	20240219	143500	55547282	1957	1959	1959	1957	2009
305	20240219	143400	51614925	1960	1960	1960	1960	0
306	20240219	143300	51614925	1960	1960	1960	1960	0
307	20240219	143200	51614925	1960	1960	1960	1960	0
308	20240219	143100	51614925	1960	1960	1960	1960	0
309	20240219	143000	51614925	1960	1960	1960	1960	0
310	20240219	142900	51614925	1960	1959	1960	1959	500
311	20240219	142800	50635225	1960	1960	1960	1960	0
312	20240219	142700	50635225	1960	1960	1960	1960	1
313	20240219	142600	50633265	1959	1959	1959	1959	0
314	20240219	142500	50633265	1959	1959	1959	1959	1559
315	20240219	142400	47579184	1959	1959	1959	1959	0
316	20240219	142300	47579184	1959	1959	1959	1959	0
317	20240219	142200	47579184	1959	1959	1959	1959	280
318	20240219	142100	47030664	1958	1958	1958	1958	600
319	20240219	142000	45855864	1957	1957	1957	1957	0
320	20240219	141900	45855864	1957	1957	1957	1957	0
321	20240219	141800	45855864	1957	1957	1957	1957	0
322	20240219	141700	45855864	1957	1957	1957	1957	4
323	20240219	141600	45848036	1959	1959	1959	1959	4
324	20240219	141500	45840200	1959	1959	1959	1959	0
325	20240219	141400	45840200	1959	1959	1959	1959	0
326	20240219	141300	45840200	1959	1959	1959	1959	0
327	20240219	141200	45840200	1959	1957	1959	1957	11
328	20240219	141100	45818671	1957	1957	1957	1957	0
329	20240219	141000	45818671	1957	1957	1957	1957	0
330	20240219	140900	45818671	1957	1957	1957	1957	0
331	20240219	140800	45818671	1957	1957	1957	1957	0
332	20240219	140700	45818671	1957	1957	1957	1957	326
333	20240219	140600	45180689	1960	1960	1960	1960	0
334	20240219	140500	45180689	1960	1960	1960	1960	0
335	20240219	140400	45180689	1960	1960	1960	1960	0
336	20240219	140300	45180689	1960	1960	1960	1960	0
337	20240219	140200	45180689	1960	1960	1960	1960	0
338	20240219	140100	45180689	1960	1960	1960	1960	0
339	20240219	140000	45180689	1960	1960	1960	1960	0
340	20240219	135900	45180689	1960	1959	1960	1959	70
341	20240219	135800	45043553	1959	1959	1959	1959	40
342	20240219	135700	44965193	1958	1958	1958	1958	0
343	20240219	135600	44965193	1958	1958	1958	1958	0
344	20240219	135500	44965193	1958	1958	1958	1958	0
345	20240219	135400	44965193	1958	1958	1958	1958	15
346	20240219	135300	44935823	1958	1958	1958	1958	1
347	20240219	135200	44933865	1957	1957	1957	1957	0
348	20240219	135100	44933865	1957	1957	1957	1957	0
349	20240219	135000	44933865	1957	1957	1957	1957	0
350	20240219	134900	44933865	1957	1957	1957	1957	6
351	20240219	134800	44922123	1958	1958	1958	1958	0
352	20240219	134700	44922123	1958	1958	1958	1958	0
353	20240219	134600	44922123	1958	1958	1958	1958	0
354	20240219	134500	44922123	1958	1958	1958	1958	0
355	20240219	134400	44922123	1958	1958	1958	1958	0
356	20240219	134300	44922123	1958	1958	1958	1958	0
357	20240219	134200	44922123	1958	1958	1958	1958	0
358	20240219	134100	44922123	1958	1958	1958	1958	2
359	20240219	134000	44918207	1960	1960	1960	1960	0
360	20240219	133900	44918207	1960	1960	1960	1960	0
361	20240219	133800	44918207	1960	1960	1960	1960	10
362	20240219	133700	44898607	1960	1960	1960	1960	1
363	20240219	133600	44896647	1960	1960	1960	1960	0
364	20240219	133500	44896647	1960	1960	1960	1960	0
365	20240219	133400	44896647	1960	1960	1960	1960	1
366	20240219	133300	44894687	1958	1958	1958	1958	0
367	20240219	133200	44894687	1958	1958	1958	1958	0
368	20240219	133100	44894687	1958	1958	1958	1958	0
369	20240219	133000	44894687	1958	1958	1958	1958	87
370	20240219	132900	44724341	1958	1958	1958	1958	0
371	20240219	132800	44724341	1958	1958	1958	1958	0
372	20240219	132700	44724341	1958	1958	1958	1958	0
373	20240219	132600	44724341	1958	1958	1958	1958	0
374	20240219	132500	44724341	1958	1958	1958	1958	0
375	20240219	132400	44724341	1958	1958	1958	1958	0
376	20240219	132300	44724341	1958	1958	1958	1958	0
377	20240219	132200	44724341	1958	1958	1958	1958	0
378	20240219	132100	44724341	1958	1958	1958	1958	0
379	20240219	132000	44724341	1958	1958	1958	1958	0
380	20240219	131900	44724341	1958	1958	1958	1958	0
381	20240219	131800	44724341	1958	1958	1958	1958	0
382	20240219	131700	44724341	1958	1958	1958	1958	0
383	20240219	131600	44724341	1958	1958	1958	1958	0
384	20240219	131500	44724341	1958	1958	1958	1958	13
385	20240219	131400	44698887	1958	1958	1958	1958	0
386	20240219	131300	44698887	1958	1958	1958	1958	0
387	20240219	131200	44698887	1958	1958	1958	1958	0
388	20240219	131100	44698887	1958	1958	1958	1958	0
389	20240219	131000	44698887	1958	1958	1958	1958	0
390	20240219	130900	44698887	1958	1958	1958	1958	0
391	20240219	130800	44698887	1958	1958	1958	1958	0
392	20240219	130700	44698887	1958	1958	1958	1958	0
393	20240219	130600	44698887	1958	1958	1958	1958	0
394	20240219	130500	44698887	1958	1958	1958	1958	0
395	20240219	130400	44698887	1958	1958	1958	1958	0
396	20240219	130300	44698887	1958	1958	1958	1958	0
397	20240219	130200	44698887	1958	1958	1958	1958	0
398	20240219	130100	44698887	1958	1958	1958	1958	8
399	20240219	130000	44683223	1960	1960	1960	1960	0
400	20240219	125900	44683223	1960	1958	1960	1958	2
401	20240219	125800	44679305	1958	1958	1958	1958	0
402	20240219	125700	44679305	1958	1958	1958	1958	0
403	20240219	125600	44679305	1958	1958	1958	1958	0
404	20240219	125500	44679305	1958	1958	1958	1958	0
405	20240219	125400	44679305	1958	1958	1958	1958	0
406	20240219	125300	44679305	1958	1958	1958	1958	0
407	20240219	125200	44679305	1958	1958	1958	1958	0
408	20240219	125100	44679305	1958	1958	1958	1958	0
409	20240219	125000	44679305	1958	1958	1958	1958	0
410	20240219	124900	44679305	1958	1958	1958	1958	0
411	20240219	124800	44679305	1958	1958	1958	1958	0
412	20240219	124700	44679305	1958	1958	1958	1958	0
413	20240219	124600	44679305	1958	1958	1958	1958	2
414	20240219	124500	44675389	1960	1960	1960	1960	48
415	20240219	124400	44581309	1960	1960	1960	1960	0
416	20240219	124300	44581309	1960	1960	1960	1960	0
417	20240219	124200	44581309	1960	1960	1960	1960	2
418	20240219	124100	44577389	1957	1957	1957	1957	0
419	20240219	124000	44577389	1957	1957	1957	1957	0
420	20240219	123900	44577389	1957	1957	1957	1957	1
421	20240219	123800	44575432	1963	1963	1963	1963	0
422	20240219	123700	44575432	1963	1963	1963	1963	0
423	20240219	123600	44575432	1963	1961	1963	1961	104
424	20240219	123500	44371286	1960	1960	1960	1960	0
425	20240219	123400	44371286	1960	1960	1960	1960	0
426	20240219	123300	44371286	1960	1960	1960	1960	0
427	20240219	123200	44371286	1960	1960	1960	1960	0
428	20240219	123100	44371286	1960	1960	1960	1960	0
429	20240219	123000	44371286	1960	1960	1960	1960	0
430	20240219	122900	44371286	1960	1960	1960	1960	0
431	20240219	122800	44371286	1960	1960	1960	1960	0
432	20240219	122700	44371286	1960	1960	1960	1960	0
433	20240219	122600	44371286	1960	1960	1960	1960	0
434	20240219	122500	44371286	1960	1960	1960	1960	1071
435	20240219	122400	42272126	1960	1960	1960	1960	0
436	20240219	122300	42272126	1960	1960	1960	1960	0
437	20240219	122200	42272126	1960	1960	1960	1960	3
438	20240219	122100	42266246	1960	1960	1960	1960	51
439	20240219	122000	42166286	1957	1957	1957	1957	0
440	20240219	121900	42166286	1957	1957	1957	1957	0
441	20240219	121800	42166286	1957	1957	1957	1957	0
442	20240219	121700	42166286	1957	1957	1957	1957	16
443	20240219	121600	42134974	1960	1960	1960	1960	0
444	20240219	121500	42134974	1960	1960	1960	1960	0
445	20240219	121400	42134974	1960	1960	1960	1960	0
446	20240219	121300	42134974	1960	1960	1960	1960	0
447	20240219	121200	42134974	1960	1960	1960	1960	0
448	20240219	121100	42134974	1960	1960	1960	1960	1
449	20240219	121000	42133014	1956	1956	1956	1956	0
450	20240219	120900	42133014	1956	1956	1956	1956	0
451	20240219	120800	42133014	1956	1956	1956	1956	0
452	20240219	120700	42133014	1956	1956	1956	1956	0
453	20240219	120600	42133014	1956	1956	1956	1956	0
454	20240219	120500	42133014	1956	1956	1956	1956	3
455	20240219	120400	42127146	1956	1956	1956	1956	0
456	20240219	120300	42127146	1956	1956	1956	1956	0
457	20240219	120200	42127146	1956	1956	1956	1956	0
458	20240219	120100	42127146	1956	1956	1956	1956	0
459	20240219	120000	42127146	1956	1960	1960	1956	12
460	20240219	115900	42103630	1957	1957	1957	1957	373
461	20240219	115800	41373669	1957	1957	1957	1957	0
462	20240219	115700	41373669	1957	1957	1957	1957	1
463	20240219	115600	41371712	1962	1962	1962	1962	0
464	20240219	115500	41371712	1962	1962	1962	1962	0
465	20240219	115400	41371712	1962	1962	1962	1962	0
466	20240219	115300	41371712	1962	1962	1962	1962	0
467	20240219	115200	41371712	1962	1962	1962	1962	0
468	20240219	115100	41371712	1962	1962	1962	1962	170
469	20240219	115000	41038172	1960	1960	1960	1960	0
470	20240219	114900	41038172	1960	1960	1960	1960	0
471	20240219	114800	41038172	1960	1960	1960	1960	0
472	20240219	114700	41038172	1960	1960	1960	1960	0
473	20240219	114600	41038172	1960	1960	1960	1960	0
474	20240219	114500	41038172	1960	1960	1960	1960	0
475	20240219	114400	41038172	1960	1960	1960	1960	0
476	20240219	114300	41038172	1960	1960	1960	1960	0
477	20240219	114200	41038172	1960	1960	1960	1960	0
478	20240219	114100	41038172	1960	1960	1960	1960	0
479	20240219	114000	41038172	1960	1960	1960	1960	0
480	20240219	113900	41038172	1960	1960	1960	1960	0
481	20240219	113800	41038172	1960	1960	1960	1960	0
482	20240219	113700	41038172	1960	1960	1960	1960	0
483	20240219	113600	41038172	1960	1960	1960	1960	0
484	20240219	113500	41038172	1960	1960	1960	1960	0
485	20240219	113400	41038172	1960	1960	1960	1960	0
486	20240219	113300	41038172	1960	1960	1960	1960	0
487	20240219	113200	41038172	1960	1960	1960	1960	0
488	20240219	113100	41038172	1960	1960	1960	1960	0
489	20240219	113000	41038172	1960	1960	1960	1960	0
490	20240219	112900	41038172	1960	1960	1960	1960	0
491	20240219	112800	41038172	1960	1960	1960	1960	0
492	20240219	112700	41038172	1960	1960	1960	1960	0
493	20240219	112600	41038172	1960	1960	1960	1960	0
494	20240219	112500	41038172	1960	1960	1960	1960	0
495	20240219	112400	41038172	1960	1960	1960	1960	0
496	20240219	112300	41038172	1960	1960	1960	1960	0
497	20240219	112200	41038172	1960	1960	1960	1960	0
498	20240219	112100	41038172	1960	1960	1960	1960	20
499	20240219	112000	40998972	1960	1960	1960	1960	0
500	20240219	111900	40998972	1960	1960	1960	1960	0
501	20240219	111800	40998972	1960	1960	1960	1960	0
502	20240219	111700	40998972	1960	1960	1960	1960	0
503	20240219	111600	40998972	1960	1960	1960	1960	0
504	20240219	111500	40998972	1960	1960	1960	1960	0
505	20240219	111400	40998972	1960	1960	1960	1960	0
506	20240219	111300	40998972	1960	1960	1960	1960	0
507	20240219	111200	40998972	1960	1960	1960	1960	0
508	20240219	111100	40998972	1960	1960	1960	1960	0
509	20240219	111000	40998972	1960	1960	1960	1960	0
510	20240219	110900	40998972	1960	1960	1960	1960	0
511	20240219	110800	40998972	1960	1960	1960	1960	0
512	20240219	110700	40998972	1960	1960	1960	1960	0
513	20240219	110600	40998972	1960	1960	1960	1960	1
514	20240219	110500	40997012	1958	1958	1958	1958	0
515	20240219	110400	40997012	1958	1958	1958	1958	0
516	20240219	110300	40997012	1958	1958	1958	1958	0
517	20240219	110200	40997012	1958	1958	1958	1958	0
518	20240219	110100	40997012	1958	1958	1958	1958	0
519	20240219	110000	40997012	1958	1958	1958	1958	0
520	20240219	105900	40997012	1958	1958	1958	1958	0
521	20240219	105800	40997012	1958	1958	1958	1958	0
522	20240219	105700	40997012	1958	1958	1958	1958	0
523	20240219	105600	40997012	1958	1958	1958	1958	0
524	20240219	105500	40997012	1958	1958	1958	1958	0
525	20240219	105400	40997012	1958	1958	1958	1958	0
526	20240219	105300	40997012	1958	1958	1958	1958	0
527	20240219	105200	40997012	1958	1958	1958	1958	0
528	20240219	105100	40997012	1958	1958	1958	1958	0
529	20240219	105000	40997012	1958	1958	1958	1958	0
530	20240219	104900	40997012	1958	1958	1958	1958	0
531	20240219	104800	40997012	1958	1958	1958	1958	0
532	20240219	104700	40997012	1958	1959	1959	1958	10
533	20240219	104600	40977427	1958	1958	1958	1958	0
534	20240219	104500	40977427	1958	1958	1958	1958	4
535	20240219	104400	40969595	1958	1958	1958	1958	0
536	20240219	104300	40969595	1958	1958	1958	1958	0
537	20240219	104200	40969595	1958	1958	1958	1958	0
538	20240219	104100	40969595	1958	1958	1958	1958	0
539	20240219	104000	40969595	1958	1958	1958	1958	0
540	20240219	103900	40969595	1958	1958	1958	1958	0
541	20240219	103800	40969595	1958	1958	1958	1958	0
542	20240219	103700	40969595	1958	1958	1958	1958	0
543	20240219	103600	40969595	1958	1958	1958	1958	0
544	20240219	103500	40969595	1958	1958	1958	1958	0
545	20240219	103400	40969595	1958	1958	1958	1958	10
546	20240219	103300	40950015	1958	1958	1958	1958	0
547	20240219	103200	40950015	1958	1958	1958	1958	0
548	20240219	103100	40950015	1958	1958	1958	1958	1
549	20240219	103000	40948057	1958	1958	1958	1958	0
550	20240219	102900	40948057	1958	1958	1958	1958	0
551	20240219	102800	40948057	1958	1958	1958	1958	0
552	20240219	102700	40948057	1958	1958	1958	1958	0
553	20240219	102600	40948057	1958	1958	1958	1958	101
554	20240219	102500	40750299	1963	1963	1963	1963	0
555	20240219	102400	40750299	1963	1963	1963	1963	0
556	20240219	102300	40750299	1963	1963	1963	1963	3
557	20240219	102200	40744410	1963	1963	1963	1963	0
558	20240219	102100	40744410	1963	1963	1963	1963	0
559	20240219	102000	40744410	1963	1963	1963	1963	0
560	20240219	101900	40744410	1963	1963	1963	1963	0
561	20240219	101800	40744410	1963	1963	1963	1963	1
562	20240219	101700	40742447	1963	1963	1963	1963	0
563	20240219	101600	40742447	1963	1963	1963	1963	0
564	20240219	101500	40742447	1963	1963	1963	1963	0
565	20240219	101400	40742447	1963	1963	1963	1963	1
566	20240219	101300	40740484	1963	1963	1963	1963	0
567	20240219	101200	40740484	1963	1963	1963	1963	0
568	20240219	101100	40740484	1963	1963	1963	1963	0
569	20240219	101000	40740484	1963	1963	1963	1963	5
570	20240219	100900	40730669	1959	1963	1963	1959	36
571	20240219	100800	40660005	1960	1963	1963	1960	29
572	20240219	100700	40603081	1963	1963	1963	1963	0
573	20240219	100600	40603081	1963	1963	1963	1963	1
574	20240219	100500	40601118	1964	1964	1964	1964	0
575	20240219	100400	40601118	1964	1964	1964	1964	0
576	20240219	100300	40601118	1964	1964	1964	1964	10
577	20240219	100200	40581478	1964	1964	1964	1964	0
578	20240219	100100	40581478	1964	1964	1964	1964	0
579	20240219	100000	40581478	1964	1964	1964	1964	0
580	20240219	095900	40581478	1964	1964	1964	1964	0
581	20240219	095800	40581478	1964	1964	1964	1964	1
582	20240219	095700	40579514	1956	1956	1956	1956	0
583	20240219	095600	40579514	1956	1956	1956	1956	0
584	20240219	095500	40579514	1956	1956	1956	1956	0
585	20240219	095400	40579514	1956	1956	1956	1956	0
586	20240219	095300	40579514	1956	1956	1956	1956	0
587	20240219	095200	40579514	1956	1956	1956	1956	0
588	20240219	095100	40579514	1956	1956	1956	1956	0
589	20240219	095000	40579514	1956	1958	1958	1956	50
590	20240219	094900	40481666	1956	1956	1956	1956	0
591	20240219	094800	40481666	1956	1956	1956	1956	0
592	20240219	094700	40481666	1956	1956	1956	1956	0
593	20240219	094600	40481666	1956	1956	1956	1956	0
594	20240219	094500	40481666	1956	1956	1956	1956	0
595	20240219	094400	40481666	1956	1956	1956	1956	0
596	20240219	094300	40481666	1956	1956	1956	1956	0
597	20240219	094200	40481666	1956	1956	1956	1956	0
598	20240219	094100	40481666	1956	1956	1956	1956	0
599	20240219	094000	40481666	1956	1956	1956	1956	0
600	20240219	093900	40481666	1956	1959	1959	1956	300
601	20240219	093800	39894366	1964	1964	1964	1964	0
602	20240219	093700	39894366	1964	1964	1964	1964	0
603	20240219	093600	39894366	1964	1964	1964	1964	0
604	20240219	093500	39894366	1964	1964	1964	1964	1
605	20240219	093400	39892402	1964	1964	1964	1964	1
606	20240219	093300	39890438	1964	1964	1964	1964	1001
607	20240219	093200	37924474	1964	1964	1964	1964	1
608	20240219	093100	37922510	1964	1964	1964	1964	1
609	20240219	093000	37920546	1964	1964	1964	1964	1
610	20240219	092900	37918582	1964	1964	1964	1964	1
611	20240219	092800	37916618	1964	1964	1964	1964	1
612	20240219	092700	37914654	1964	1964	1964	1964	0
613	20240219	092600	37914654	1964	1964	1964	1964	1
614	20240219	092500	37912690	1964	1964	1964	1964	1
615	20240219	092400	37910726	1964	1964	1964	1964	1
616	20240219	092300	37908762	1964	1964	1964	1964	4
617	20240219	092200	37900906	1964	1964	1964	1964	1
618	20240219	092100	37898942	1964	1964	1964	1964	26
619	20240219	092000	37847878	1964	1963	1964	1963	2
620	20240219	091900	37843951	1963	1963	1963	1963	5
621	20240219	091800	37834136	1963	1963	1963	1963	152
622	20240219	091700	37535760	1963	1963	1963	1963	1
623	20240219	091600	37533797	1963	1963	1963	1963	1
624	20240219	091500	37531834	1963	1963	1963	1963	1
625	20240219	091400	37529871	1956	1956	1956	1956	4559
626	20240219	091300	28612467	1956	1956	1956	1956	124
627	20240219	091200	28369923	1950	1950	1950	1950	323
628	20240219	091100	27740073	1950	1965	1965	1950	5129
629	20240219	091000	17733434	1965	1965	1965	1965	0
630	20240219	090900	17733434	1965	1965	1965	1965	1
631	20240219	090800	17731469	1965	1965	1965	1965	1
632	20240219	090700	17729504	1965	1952	1965	1950	3001
633	20240219	090600	11876233	1966	1958	1966	1950	5601
634	20240219	090500	934615	1966	1966	1966	1966	1
635	20240219	090400	932649	1966	1966	1966	1966	1
636	20240219	090300	930683	1967	1967	1967	1967	2
637	20240219	090200	926749	1969	1969	1969	1969	1
638	20240219	090100	924780	1969	1969	1969	1969	3
639	20240219	090000	918873	1961	1958	1961	1958	469