KissMeData/060380/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193700	30561084	1975	1975	1975	1975	26
3	20240215	193600	30561084	1975	1975	1975	1975	0
4	20240215	193500	30561084	1975	1975	1975	1975	0
5	20240215	193400	30561084	1975	1975	1975	1975	0
6	20240215	193300	30561084	1975	1975	1975	1975	0
7	20240215	193200	30561084	1975	1975	1975	1975	0
8	20240215	193100	30561084	1975	1975	1975	1975	0
9	20240215	193000	30561084	1975	1975	1975	1975	0
10	20240215	192900	30561084	1975	1975	1975	1975	0
11	20240215	192800	30561084	1975	1975	1975	1975	0
12	20240215	192700	30561084	1975	1975	1975	1975	0
13	20240215	192600	30561084	1975	1975	1975	1975	0
14	20240215	192500	30561084	1975	1975	1975	1975	0
15	20240215	192400	30561084	1975	1975	1975	1975	0
16	20240215	192300	30561084	1975	1975	1975	1975	0
17	20240215	192200	30561084	1975	1975	1975	1975	0
18	20240215	192100	30561084	1975	1975	1975	1975	0
19	20240215	192000	30561084	1975	1975	1975	1975	0
20	20240215	191900	30561084	1975	1975	1975	1975	0
21	20240215	191800	30561084	1975	1975	1975	1975	0
22	20240215	191700	30561084	1975	1975	1975	1975	0
23	20240215	191600	30561084	1975	1975	1975	1975	0
24	20240215	191500	30561084	1975	1975	1975	1975	0
25	20240215	191400	30561084	1975	1975	1975	1975	0
26	20240215	191300	30561084	1975	1975	1975	1975	0
27	20240215	191200	30561084	1975	1975	1975	1975	0
28	20240215	191100	30561084	1975	1975	1975	1975	0
29	20240215	191000	30561084	1975	1975	1975	1975	0
30	20240215	190900	30561084	1975	1975	1975	1975	0
31	20240215	190800	30561084	1975	1975	1975	1975	0
32	20240215	190700	30561084	1975	1975	1975	1975	26
33	20240215	190600	30561084	1975	1975	1975	1975	0
34	20240215	190500	30561084	1975	1975	1975	1975	0
35	20240215	190400	30561084	1975	1975	1975	1975	0
36	20240215	190300	30561084	1975	1975	1975	1975	0
37	20240215	190200	30561084	1975	1975	1975	1975	0
38	20240215	190100	30561084	1975	1975	1975	1975	0
39	20240215	190000	30561084	1975	1975	1975	1975	0
40	20240215	185900	30561084	1975	1975	1975	1975	0
41	20240215	185800	30561084	1975	1975	1975	1975	0
42	20240215	185700	30561084	1975	1975	1975	1975	0
43	20240215	185600	30561084	1975	1975	1975	1975	0
44	20240215	185500	30561084	1975	1975	1975	1975	0
45	20240215	185400	30561084	1975	1975	1975	1975	0
46	20240215	185300	30561084	1975	1975	1975	1975	0
47	20240215	185200	30561084	1975	1975	1975	1975	0
48	20240215	185100	30561084	1975	1975	1975	1975	0
49	20240215	185000	30561084	1975	1975	1975	1975	0
50	20240215	184900	30561084	1975	1975	1975	1975	0
51	20240215	184800	30561084	1975	1975	1975	1975	0
52	20240215	184700	30561084	1975	1975	1975	1975	0
53	20240215	184600	30561084	1975	1975	1975	1975	0
54	20240215	184500	30561084	1975	1975	1975	1975	0
55	20240215	184400	30561084	1975	1975	1975	1975	0
56	20240215	184300	30561084	1975	1975	1975	1975	0
57	20240215	184200	30561084	1975	1975	1975	1975	0
58	20240215	184100	30561084	1975	1975	1975	1975	0
59	20240215	184000	30561084	1975	1975	1975	1975	0
60	20240215	183900	30561084	1975	1975	1975	1975	0
61	20240215	183800	30561084	1975	1975	1975	1975	0
62	20240215	183700	30561084	1975	1975	1975	1975	26
63	20240215	183600	30561084	1975	1975	1975	1975	0
64	20240215	183500	30561084	1975	1975	1975	1975	0
65	20240215	183400	30561084	1975	1975	1975	1975	0
66	20240215	183300	30561084	1975	1975	1975	1975	0
67	20240215	183200	30561084	1975	1975	1975	1975	0
68	20240215	183100	30561084	1975	1975	1975	1975	0
69	20240215	183000	30561084	1975	1975	1975	1975	0
70	20240215	182900	30561084	1975	1975	1975	1975	0
71	20240215	182800	30561084	1975	1975	1975	1975	0
72	20240215	182700	30561084	1975	1975	1975	1975	0
73	20240215	182600	30561084	1975	1975	1975	1975	0
74	20240215	182500	30561084	1975	1975	1975	1975	0
75	20240215	182400	30561084	1975	1975	1975	1975	0
76	20240215	182300	30561084	1975	1975	1975	1975	0
77	20240215	182200	30561084	1975	1975	1975	1975	0
78	20240215	182100	30561084	1975	1975	1975	1975	0
79	20240215	182000	30561084	1975	1975	1975	1975	0
80	20240215	181900	30561084	1975	1975	1975	1975	0
81	20240215	181800	30561084	1975	1975	1975	1975	0
82	20240215	181700	30561084	1975	1975	1975	1975	0
83	20240215	181600	30561084	1975	1975	1975	1975	0
84	20240215	181500	30561084	1975	1975	1975	1975	0
85	20240215	181400	30561084	1975	1975	1975	1975	0
86	20240215	181300	30561084	1975	1975	1975	1975	0
87	20240215	181200	30561084	1975	1975	1975	1975	0
88	20240215	181100	30561084	1975	1975	1975	1975	0
89	20240215	181000	30561084	1975	1975	1975	1975	0
90	20240215	180900	30561084	1975	1975	1975	1975	0
91	20240215	180800	30561084	1975	1975	1975	1975	0
92	20240215	180700	30561084	1975	1975	1975	1975	26
93	20240215	180600	30561084	1975	1975	1975	1975	0
94	20240215	180500	30561084	1975	1975	1975	1975	0
95	20240215	180400	30561084	1975	1975	1975	1975	0
96	20240215	180300	30561084	1975	1975	1975	1975	0
97	20240215	180200	30561084	1975	1975	1975	1975	0
98	20240215	180100	30561084	1975	1975	1975	1975	0
99	20240215	180000	30561084	1975	1975	1975	1975	0
100	20240215	175900	30561084	1975	1975	1975	1975	0
101	20240215	175800	30561084	1975	1975	1975	1975	0
102	20240215	175700	30561084	1975	1975	1975	1975	0
103	20240215	175600	30561084	1975	1975	1975	1975	0
104	20240215	175500	30561084	1975	1975	1975	1975	0
105	20240215	175400	30561084	1975	1975	1975	1975	0
106	20240215	175300	30561084	1975	1975	1975	1975	0
107	20240215	175200	30561084	1975	1975	1975	1975	0
108	20240215	175100	30561084	1975	1975	1975	1975	0
109	20240215	175000	30561084	1975	1975	1975	1975	0
110	20240215	174900	30561084	1975	1975	1975	1975	0
111	20240215	174800	30561084	1975	1975	1975	1975	0
112	20240215	174700	30561084	1975	1975	1975	1975	0
113	20240215	174600	30561084	1975	1975	1975	1975	0
114	20240215	174500	30561084	1975	1975	1975	1975	0
115	20240215	174400	30561084	1975	1975	1975	1975	0
116	20240215	174300	30561084	1975	1975	1975	1975	0
117	20240215	174200	30561084	1975	1975	1975	1975	0
118	20240215	174100	30561084	1975	1975	1975	1975	0
119	20240215	174000	30561084	1975	1975	1975	1975	0
120	20240215	173900	30561084	1975	1975	1975	1975	0
121	20240215	173800	30561084	1975	1975	1975	1975	0
122	20240215	173700	30561084	1975	1975	1975	1975	26
123	20240215	173600	30561084	1975	1975	1975	1975	0
124	20240215	173500	30561084	1975	1975	1975	1975	0
125	20240215	173400	30561084	1975	1975	1975	1975	0
126	20240215	173300	30561084	1975	1975	1975	1975	0
127	20240215	173200	30561084	1975	1975	1975	1975	0
128	20240215	173100	30561084	1975	1975	1975	1975	0
129	20240215	173000	30561084	1975	1975	1975	1975	0
130	20240215	172900	30561084	1975	1975	1975	1975	0
131	20240215	172800	30561084	1975	1975	1975	1975	0
132	20240215	172700	30561084	1975	1975	1975	1975	0
133	20240215	172600	30561084	1975	1975	1975	1975	0
134	20240215	172500	30561084	1975	1975	1975	1975	0
135	20240215	172400	30561084	1975	1975	1975	1975	0
136	20240215	172300	30561084	1975	1975	1975	1975	0
137	20240215	172200	30561084	1975	1975	1975	1975	0
138	20240215	172100	30561084	1975	1975	1975	1975	0
139	20240215	172000	30561084	1975	1975	1975	1975	0
140	20240215	171900	30561084	1975	1975	1975	1975	0
141	20240215	171800	30561084	1975	1975	1975	1975	0
142	20240215	171700	30561084	1975	1975	1975	1975	0
143	20240215	171600	30561084	1975	1975	1975	1975	0
144	20240215	171500	30561084	1975	1975	1975	1975	0
145	20240215	171400	30561084	1975	1975	1975	1975	0
146	20240215	171300	30561084	1975	1975	1975	1975	0
147	20240215	171200	30561084	1975	1975	1975	1975	0
148	20240215	171100	30561084	1975	1975	1975	1975	0
149	20240215	171000	30561084	1975	1975	1975	1975	0
150	20240215	170900	30561084	1975	1975	1975	1975	0
151	20240215	170800	30561084	1975	1975	1975	1975	0
152	20240215	170700	30561084	1975	1975	1975	1975	26
153	20240215	170600	30561084	1975	1975	1975	1975	0
154	20240215	170500	30561084	1975	1975	1975	1975	0
155	20240215	170400	30561084	1975	1975	1975	1975	0
156	20240215	170300	30561084	1975	1975	1975	1975	0
157	20240215	170200	30561084	1975	1975	1975	1975	0
158	20240215	170100	30561084	1975	1975	1975	1975	0
159	20240215	170000	30561084	1975	1975	1975	1975	0
160	20240215	165900	30561084	1975	1975	1975	1975	0
161	20240215	165800	30561084	1975	1975	1975	1975	0
162	20240215	165700	30561084	1975	1975	1975	1975	0
163	20240215	165600	30561084	1975	1975	1975	1975	0
164	20240215	165500	30561084	1975	1975	1975	1975	0
165	20240215	165400	30561084	1975	1975	1975	1975	0
166	20240215	165300	30561084	1975	1975	1975	1975	0
167	20240215	165200	30561084	1975	1975	1975	1975	0
168	20240215	165100	30561084	1975	1975	1975	1975	0
169	20240215	165000	30561084	1975	1975	1975	1975	0
170	20240215	164900	30561084	1975	1975	1975	1975	0
171	20240215	164800	30561084	1975	1975	1975	1975	0
172	20240215	164700	30561084	1975	1975	1975	1975	0
173	20240215	164600	30561084	1975	1975	1975	1975	0
174	20240215	164500	30561084	1975	1975	1975	1975	0
175	20240215	164400	30561084	1975	1975	1975	1975	0
176	20240215	164300	30561084	1975	1975	1975	1975	0
177	20240215	164200	30561084	1975	1975	1975	1975	0
178	20240215	164100	30561084	1975	1975	1975	1975	0
179	20240215	164000	30561084	1975	1975	1975	1975	0
180	20240215	163900	30561084	1975	1975	1975	1975	0
181	20240215	163800	30561084	1975	1975	1975	1975	0
182	20240215	163700	30561084	1975	1975	1975	1975	26
183	20240215	163600	30561084	1975	1975	1975	1975	0
184	20240215	163500	30561084	1975	1975	1975	1975	0
185	20240215	163400	30561084	1975	1975	1975	1975	0
186	20240215	163300	30561084	1975	1975	1975	1975	0
187	20240215	163200	30561084	1975	1975	1975	1975	0
188	20240215	163100	30561084	1975	1975	1975	1975	0
189	20240215	163000	30561084	1975	1975	1975	1975	0
190	20240215	162900	30561084	1975	1975	1975	1975	0
191	20240215	162800	30561084	1975	1975	1975	1975	0
192	20240215	162700	30561084	1975	1975	1975	1975	0
193	20240215	162600	30561084	1975	1975	1975	1975	0
194	20240215	162500	30561084	1975	1975	1975	1975	0
195	20240215	162400	30561084	1975	1975	1975	1975	0
196	20240215	162300	30561084	1975	1975	1975	1975	0
197	20240215	162200	30561084	1975	1975	1975	1975	0
198	20240215	162100	30561084	1975	1975	1975	1975	0
199	20240215	162000	30561084	1975	1975	1975	1975	0
200	20240215	161900	30561084	1975	1975	1975	1975	0
201	20240215	161800	30561084	1975	1975	1975	1975	0
202	20240215	161700	30561084	1975	1975	1975	1975	0
203	20240215	161600	30561084	1975	1975	1975	1975	0
204	20240215	161500	30561084	1975	1975	1975	1975	0
205	20240215	161400	30561084	1975	1975	1975	1975	0
206	20240215	161300	30561084	1975	1975	1975	1975	0
207	20240215	161200	30561084	1975	1975	1975	1975	0
208	20240215	161100	30561084	1975	1975	1975	1975	0
209	20240215	161000	30561084	1975	1975	1975	1975	0
210	20240215	160900	30561084	1975	1975	1975	1975	0
211	20240215	160800	30561084	1975	1975	1975	1975	0
212	20240215	160700	30561084	1975	1975	1975	1975	26
213	20240215	160600	30561084	1975	1975	1975	1975	0
214	20240215	160500	30561084	1975	1975	1975	1975	0
215	20240215	160400	30561084	1975	1975	1975	1975	0
216	20240215	160300	30561084	1975	1975	1975	1975	0
217	20240215	160200	30561084	1975	1975	1975	1975	0
218	20240215	160100	30561084	1975	1975	1975	1975	0
219	20240215	160000	30561084	1975	1975	1975	1975	0
220	20240215	155900	30561084	1975	1975	1975	1975	0
221	20240215	155800	30561084	1975	1975	1975	1975	0
222	20240215	155700	30561084	1975	1975	1975	1975	0
223	20240215	155600	30561084	1975	1975	1975	1975	0
224	20240215	155500	30561084	1975	1975	1975	1975	0
225	20240215	155400	30561084	1975	1975	1975	1975	0
226	20240215	155300	30561084	1975	1975	1975	1975	0
227	20240215	155200	30561084	1975	1975	1975	1975	0
228	20240215	155100	30561084	1975	1975	1975	1975	0
229	20240215	155000	30561084	1975	1975	1975	1975	0
230	20240215	154900	30561084	1975	1975	1975	1975	0
231	20240215	154800	30561084	1975	1975	1975	1975	0
232	20240215	154700	30561084	1975	1975	1975	1975	0
233	20240215	154600	30561084	1975	1975	1975	1975	0
234	20240215	154500	30561084	1975	1975	1975	1975	0
235	20240215	154400	30561084	1975	1975	1975	1975	0
236	20240215	154300	30561084	1975	1975	1975	1975	0
237	20240215	154200	30561084	1975	1975	1975	1975	0
238	20240215	154100	30561084	1975	1975	1975	1975	0
239	20240215	154000	30561084	1975	1975	1975	1975	0
240	20240215	153900	30561084	1975	1975	1975	1975	0
241	20240215	153800	30561084	1975	1975	1975	1975	0
242	20240215	153700	30561084	1975	1975	1975	1975	26
243	20240215	153600	30561084	1975	1975	1975	1975	0
244	20240215	153500	30561084	1975	1975	1975	1975	0
245	20240215	153400	30561084	1975	1975	1975	1975	0
246	20240215	153300	30561084	1975	1975	1975	1975	0
247	20240215	153200	30561084	1975	1975	1975	1975	0
248	20240215	153100	30561084	1975	1975	1975	1975	0
249	20240215	153000	30561084	1975	1975	1975	1975	26
250	20240215	152900	30509734	1976	1976	1976	1976	0
251	20240215	152800	30509734	1976	1976	1976	1976	0
252	20240215	152700	30509734	1976	1976	1976	1976	0
253	20240215	152600	30509734	1976	1976	1976	1976	0
254	20240215	152500	30509734	1976	1976	1976	1976	0
255	20240215	152400	30509734	1976	1976	1976	1976	0
256	20240215	152300	30509734	1976	1976	1976	1976	0
257	20240215	152200	30509734	1976	1976	1976	1976	0
258	20240215	152100	30509734	1976	1976	1976	1976	0
259	20240215	152000	30509734	1976	1976	1976	1976	0
260	20240215	151900	30509734	1976	1975	1976	1975	6
261	20240215	151800	30497883	1972	1972	1972	1972	0
262	20240215	151700	30497883	1972	1972	1972	1972	0
263	20240215	151600	30497883	1972	1972	1972	1972	0
264	20240215	151500	30497883	1972	1972	1972	1972	0
265	20240215	151400	30497883	1972	1972	1972	1972	0
266	20240215	151300	30497883	1972	1972	1972	1972	0
267	20240215	151200	30497883	1972	1972	1972	1972	0
268	20240215	151100	30497883	1972	1972	1972	1972	0
269	20240215	151000	30497883	1972	1972	1972	1972	0
270	20240215	150900	30497883	1972	1972	1972	1972	14
271	20240215	150800	30470275	1972	1972	1972	1972	0
272	20240215	150700	30470275	1972	1972	1972	1972	0
273	20240215	150600	30470275	1972	1972	1972	1972	0
274	20240215	150500	30470275	1972	1972	1972	1972	10
275	20240215	150400	30450555	1972	1972	1972	1972	8
276	20240215	150300	30434779	1972	1972	1972	1972	210
277	20240215	150200	30020659	1972	1972	1972	1972	3
278	20240215	150100	30014743	1972	1972	1972	1972	27
279	20240215	150000	29961499	1972	1975	1976	1972	550
280	20240215	145900	28876479	1973	1973	1973	1973	0
281	20240215	145800	28876479	1973	1973	1973	1973	0
282	20240215	145700	28876479	1973	1973	1973	1973	0
283	20240215	145600	28876479	1973	1973	1973	1973	0
284	20240215	145500	28876479	1973	1973	1973	1973	0
285	20240215	145400	28876479	1973	1973	1973	1973	0
286	20240215	145300	28876479	1973	1973	1973	1973	0
287	20240215	145200	28876479	1973	1973	1973	1973	0
288	20240215	145100	28876479	1973	1973	1973	1973	0
289	20240215	145000	28876479	1973	1973	1973	1973	0
290	20240215	144900	28876479	1973	1973	1973	1973	0
291	20240215	144800	28876479	1973	1973	1973	1973	6
292	20240215	144700	28864641	1975	1975	1975	1975	0
293	20240215	144600	28864641	1975	1975	1975	1975	0
294	20240215	144500	28864641	1975	1975	1975	1975	0
295	20240215	144400	28864641	1975	1975	1975	1975	0
296	20240215	144300	28864641	1975	1975	1975	1975	0
297	20240215	144200	28864641	1975	1975	1975	1975	0
298	20240215	144100	28864641	1975	1975	1975	1975	0
299	20240215	144000	28864641	1975	1975	1975	1975	0
300	20240215	143900	28864641	1975	1975	1975	1975	0
301	20240215	143800	28864641	1975	1975	1975	1975	20
302	20240215	143700	28825141	1973	1973	1973	1973	0
303	20240215	143600	28825141	1973	1973	1973	1973	0
304	20240215	143500	28825141	1973	1973	1973	1973	0
305	20240215	143400	28825141	1973	1973	1973	1973	0
306	20240215	143300	28825141	1973	1973	1973	1973	0
307	20240215	143200	28825141	1973	1973	1973	1973	0
308	20240215	143100	28825141	1973	1973	1973	1973	0
309	20240215	143000	28825141	1973	1973	1973	1973	0
310	20240215	142900	28825141	1973	1973	1973	1973	0
311	20240215	142800	28825141	1973	1973	1973	1973	0
312	20240215	142700	28825141	1973	1973	1973	1973	0
313	20240215	142600	28825141	1973	1973	1973	1973	0
314	20240215	142500	28825141	1973	1973	1973	1973	0
315	20240215	142400	28825141	1973	1973	1973	1973	1
316	20240215	142300	28823168	1973	1973	1973	1973	2
317	20240215	142200	28819222	1973	1973	1973	1973	0
318	20240215	142100	28819222	1973	1973	1973	1973	0
319	20240215	142000	28819222	1973	1973	1973	1973	0
320	20240215	141900	28819222	1973	1973	1973	1973	0
321	20240215	141800	28819222	1973	1973	1973	1973	0
322	20240215	141700	28819222	1973	1973	1973	1973	2
323	20240215	141600	28815276	1972	1972	1972	1972	0
324	20240215	141500	28815276	1972	1972	1972	1972	0
325	20240215	141400	28815276	1972	1972	1972	1972	0
326	20240215	141300	28815276	1972	1972	1972	1972	0
327	20240215	141200	28815276	1972	1972	1972	1972	0
328	20240215	141100	28815276	1972	1972	1972	1972	0
329	20240215	141000	28815276	1972	1972	1972	1972	0
330	20240215	140900	28815276	1972	1972	1972	1972	0
331	20240215	140800	28815276	1972	1972	1972	1972	0
332	20240215	140700	28815276	1972	1972	1972	1972	0
333	20240215	140600	28815276	1972	1972	1972	1972	0
334	20240215	140500	28815276	1972	1972	1972	1972	0
335	20240215	140400	28815276	1972	1972	1972	1972	9
336	20240215	140300	28797528	1972	1972	1972	1972	0
337	20240215	140200	28797528	1972	1973	1973	1972	190
338	20240215	140100	28422682	1973	1973	1973	1973	109
339	20240215	140000	28207625	1973	1973	1973	1973	0
340	20240215	135900	28207625	1973	1973	1973	1973	0
341	20240215	135800	28207625	1973	1973	1973	1973	0
342	20240215	135700	28207625	1973	1973	1973	1973	0
343	20240215	135600	28207625	1973	1973	1973	1973	0
344	20240215	135500	28207625	1973	1973	1973	1973	0
345	20240215	135400	28207625	1973	1973	1973	1973	0
346	20240215	135300	28207625	1973	1973	1973	1973	0
347	20240215	135200	28207625	1973	1973	1973	1973	0
348	20240215	135100	28207625	1973	1973	1973	1973	2
349	20240215	135000	28203679	1977	1977	1977	1977	5
350	20240215	134900	28193794	1974	1974	1974	1974	0
351	20240215	134800	28193794	1974	1974	1974	1974	0
352	20240215	134700	28193794	1974	1974	1974	1974	0
353	20240215	134600	28193794	1974	1974	1974	1974	0
354	20240215	134500	28193794	1974	1974	1974	1974	0
355	20240215	134400	28193794	1974	1974	1974	1974	0
356	20240215	134300	28193794	1974	1974	1974	1974	0
357	20240215	134200	28193794	1974	1974	1974	1974	0
358	20240215	134100	28193794	1974	1974	1974	1974	0
359	20240215	134000	28193794	1974	1974	1974	1974	0
360	20240215	133900	28193794	1974	1974	1974	1974	0
361	20240215	133800	28193794	1974	1974	1974	1974	0
362	20240215	133700	28193794	1974	1975	1975	1974	4
363	20240215	133600	28185896	1977	1977	1977	1977	1
364	20240215	133500	28183919	1972	1972	1972	1972	0
365	20240215	133400	28183919	1972	1972	1972	1972	0
366	20240215	133300	28183919	1972	1972	1972	1972	0
367	20240215	133200	28183919	1972	1972	1972	1972	5
368	20240215	133100	28174059	1972	1972	1972	1972	0
369	20240215	133000	28174059	1972	1972	1972	1972	0
370	20240215	132900	28174059	1972	1972	1972	1972	0
371	20240215	132800	28174059	1972	1972	1972	1972	2
372	20240215	132700	28170115	1972	1972	1972	1972	0
373	20240215	132600	28170115	1972	1972	1972	1972	0
374	20240215	132500	28170115	1972	1972	1972	1972	3
375	20240215	132400	28164199	1972	1972	1972	1972	0
376	20240215	132300	28164199	1972	1972	1972	1972	0
377	20240215	132200	28164199	1972	1972	1972	1972	3
378	20240215	132100	28158283	1972	1972	1972	1972	3
379	20240215	132000	28152367	1972	1974	1974	1972	13
380	20240215	131900	28126719	1973	1973	1973	1973	0
381	20240215	131800	28126719	1973	1973	1973	1973	0
382	20240215	131700	28126719	1973	1973	1973	1973	0
383	20240215	131600	28126719	1973	1973	1973	1973	0
384	20240215	131500	28126719	1973	1973	1973	1973	0
385	20240215	131400	28126719	1973	1973	1973	1973	0
386	20240215	131300	28126719	1973	1973	1973	1973	0
387	20240215	131200	28126719	1973	1973	1973	1973	0
388	20240215	131100	28126719	1973	1973	1973	1973	0
389	20240215	131000	28126719	1973	1973	1973	1973	0
390	20240215	130900	28126719	1973	1973	1973	1973	0
391	20240215	130800	28126719	1973	1973	1973	1973	0
392	20240215	130700	28126719	1973	1973	1973	1973	0
393	20240215	130600	28126719	1973	1973	1973	1973	0
394	20240215	130500	28126719	1973	1973	1973	1973	0
395	20240215	130400	28126719	1973	1973	1973	1973	0
396	20240215	130300	28126719	1973	1973	1973	1973	0
397	20240215	130200	28126719	1973	1973	1973	1973	0
398	20240215	130100	28126719	1973	1973	1973	1973	0
399	20240215	130000	28126719	1973	1973	1973	1973	0
400	20240215	125900	28126719	1973	1973	1973	1973	0
401	20240215	125800	28126719	1973	1973	1973	1973	0
402	20240215	125700	28126719	1973	1973	1973	1973	0
403	20240215	125600	28126719	1973	1973	1973	1973	0
404	20240215	125500	28126719	1973	1973	1973	1973	0
405	20240215	125400	28126719	1973	1973	1973	1973	0
406	20240215	125300	28126719	1973	1973	1973	1973	0
407	20240215	125200	28126719	1973	1973	1973	1973	0
408	20240215	125100	28126719	1973	1973	1973	1973	2
409	20240215	125000	28122773	1973	1977	1977	1973	2
410	20240215	124900	28118823	1973	1973	1973	1973	0
411	20240215	124800	28118823	1973	1973	1973	1973	0
412	20240215	124700	28118823	1973	1973	1973	1973	0
413	20240215	124600	28118823	1973	1973	1973	1973	0
414	20240215	124500	28118823	1973	1973	1973	1973	0
415	20240215	124400	28118823	1973	1973	1973	1973	0
416	20240215	124300	28118823	1973	1973	1973	1973	0
417	20240215	124200	28118823	1973	1973	1973	1973	0
418	20240215	124100	28118823	1973	1973	1973	1973	0
419	20240215	124000	28118823	1973	1973	1973	1973	0
420	20240215	123900	28118823	1973	1973	1973	1973	0
421	20240215	123800	28118823	1973	1973	1973	1973	0
422	20240215	123700	28118823	1973	1973	1973	1973	0
423	20240215	123600	28118823	1973	1973	1973	1973	0
424	20240215	123500	28118823	1973	1973	1973	1973	980
425	20240215	123400	26185283	1971	1971	1971	1971	0
426	20240215	123300	26185283	1971	1971	1971	1971	0
427	20240215	123200	26185283	1971	1971	1971	1971	0
428	20240215	123100	26185283	1971	1971	1972	1971	163
429	20240215	123000	25863908	1971	1971	1971	1971	204
430	20240215	122900	25461824	1968	1969	1969	1968	139
431	20240215	122800	25188170	1965	1965	1965	1965	0
432	20240215	122700	25188170	1965	1965	1965	1965	0
433	20240215	122600	25188170	1965	1965	1965	1965	0
434	20240215	122500	25188170	1965	1973	1973	1965	68
435	20240215	122400	25054150	1965	1965	1965	1965	0
436	20240215	122300	25054150	1965	1965	1965	1965	0
437	20240215	122200	25054150	1965	1965	1965	1965	0
438	20240215	122100	25054150	1965	1968	1968	1965	61
439	20240215	122000	24934135	1965	1965	1965	1965	0
440	20240215	121900	24934135	1965	1968	1968	1965	69
441	20240215	121800	24798400	1965	1965	1965	1965	0
442	20240215	121700	24798400	1965	1965	1965	1965	0
443	20240215	121600	24798400	1965	1966	1966	1965	3
444	20240215	121500	24792503	1967	1968	1968	1967	2
445	20240215	121400	24788568	1965	1965	1965	1965	0
446	20240215	121300	24788568	1965	1965	1965	1965	0
447	20240215	121200	24788568	1965	1965	1965	1965	0
448	20240215	121100	24788568	1965	1965	1965	1965	0
449	20240215	121000	24788568	1965	1965	1965	1965	0
450	20240215	120900	24788568	1965	1965	1965	1965	0
451	20240215	120800	24788568	1965	1965	1965	1965	0
452	20240215	120700	24788568	1965	1965	1965	1965	80
453	20240215	120600	24631368	1967	1967	1967	1967	0
454	20240215	120500	24631368	1967	1967	1967	1967	0
455	20240215	120400	24631368	1967	1967	1967	1967	0
456	20240215	120300	24631368	1967	1967	1967	1967	0
457	20240215	120200	24631368	1967	1967	1967	1967	0
458	20240215	120100	24631368	1967	1967	1967	1967	0
459	20240215	120000	24631368	1967	1967	1967	1967	0
460	20240215	115900	24631368	1967	1967	1967	1967	2
461	20240215	115800	24627434	1967	1967	1967	1967	3
462	20240215	115700	24621533	1967	1966	1967	1966	203
463	20240215	115600	24222434	1965	1966	1966	1965	88
464	20240215	115500	24049464	1966	1966	1966	1966	0
465	20240215	115400	24049464	1966	1966	1966	1966	0
466	20240215	115300	24049464	1966	1966	1966	1966	0
467	20240215	115200	24049464	1966	1966	1966	1966	0
468	20240215	115100	24049464	1966	1966	1966	1966	0
469	20240215	115000	24049464	1966	1966	1966	1966	0
470	20240215	114900	24049464	1966	1966	1966	1966	0
471	20240215	114800	24049464	1966	1966	1966	1966	0
472	20240215	114700	24049464	1966	1966	1966	1966	0
473	20240215	114600	24049464	1966	1966	1966	1966	0
474	20240215	114500	24049464	1966	1966	1966	1966	0
475	20240215	114400	24049464	1966	1966	1966	1966	0
476	20240215	114300	24049464	1966	1966	1966	1966	0
477	20240215	114200	24049464	1966	1966	1966	1966	0
478	20240215	114100	24049464	1966	1966	1966	1966	0
479	20240215	114000	24049464	1966	1966	1966	1966	0
480	20240215	113900	24049464	1966	1966	1966	1966	0
481	20240215	113800	24049464	1966	1966	1966	1966	0
482	20240215	113700	24049464	1966	1966	1966	1966	0
483	20240215	113600	24049464	1966	1966	1966	1966	0
484	20240215	113500	24049464	1966	1966	1966	1966	0
485	20240215	113400	24049464	1966	1966	1966	1966	0
486	20240215	113300	24049464	1966	1966	1966	1966	0
487	20240215	113200	24049464	1966	1966	1966	1966	0
488	20240215	113100	24049464	1966	1966	1966	1966	0
489	20240215	113000	24049464	1966	1966	1966	1966	0
490	20240215	112900	24049464	1966	1966	1966	1966	0
491	20240215	112800	24049464	1966	1966	1966	1966	0
492	20240215	112700	24049464	1966	1966	1966	1966	0
493	20240215	112600	24049464	1966	1966	1966	1963	3
494	20240215	112500	24043569	1963	1963	1963	1963	0
495	20240215	112400	24043569	1963	1963	1963	1963	0
496	20240215	112300	24043569	1963	1963	1963	1963	0
497	20240215	112200	24043569	1963	1963	1963	1963	0
498	20240215	112100	24043569	1963	1963	1963	1963	0
499	20240215	112000	24043569	1963	1963	1963	1963	0
500	20240215	111900	24043569	1963	1963	1963	1963	0
501	20240215	111800	24043569	1963	1963	1963	1963	0
502	20240215	111700	24043569	1963	1963	1963	1963	0
503	20240215	111600	24043569	1963	1963	1963	1963	1
504	20240215	111500	24041606	1967	1967	1967	1967	0
505	20240215	111400	24041606	1967	1967	1967	1967	0
506	20240215	111300	24041606	1967	1967	1967	1967	0
507	20240215	111200	24041606	1967	1967	1967	1967	0
508	20240215	111100	24041606	1967	1967	1967	1967	4
509	20240215	111000	24033738	1963	1963	1963	1963	0
510	20240215	110900	24033738	1963	1963	1963	1963	0
511	20240215	110800	24033738	1963	1963	1968	1963	67
512	20240215	110700	23902003	1965	1965	1965	1965	1
513	20240215	110600	23900038	1964	1964	1964	1964	4
514	20240215	110500	23892182	1963	1963	1963	1963	0
515	20240215	110400	23892182	1963	1963	1963	1963	0
516	20240215	110300	23892182	1963	1963	1963	1963	344
517	20240215	110200	23216910	1963	1963	1963	1963	1
518	20240215	110100	23214947	1960	1960	1960	1960	0
519	20240215	110000	23214947	1960	1960	1960	1960	0
520	20240215	105900	23214947	1960	1960	1960	1960	0
521	20240215	105800	23214947	1960	1960	1960	1960	0
522	20240215	105700	23214947	1960	1960	1960	1960	0
523	20240215	105600	23214947	1960	1960	1960	1960	0
524	20240215	105500	23214947	1960	1960	1960	1960	0
525	20240215	105400	23214947	1960	1960	1960	1960	0
526	20240215	105300	23214947	1960	1960	1960	1960	0
527	20240215	105200	23214947	1960	1960	1960	1960	0
528	20240215	105100	23214947	1960	1960	1960	1960	0
529	20240215	105000	23214947	1960	1960	1960	1960	0
530	20240215	104900	23214947	1960	1960	1960	1960	0
531	20240215	104800	23214947	1960	1960	1960	1960	0
532	20240215	104700	23214947	1960	1960	1960	1960	801
533	20240215	104600	21644987	1960	1960	1960	1960	0
534	20240215	104500	21644987	1960	1960	1960	1960	0
535	20240215	104400	21644987	1960	1960	1960	1960	0
536	20240215	104300	21644987	1960	1960	1960	1960	0
537	20240215	104200	21644987	1960	1960	1960	1960	35
538	20240215	104100	21576387	1963	1962	1963	1962	3
539	20240215	104000	21570500	1961	1961	1961	1961	13
540	20240215	103900	21545007	1960	1960	1960	1960	2
541	20240215	103800	21541087	1959	1959	1959	1959	0
542	20240215	103700	21541087	1959	1959	1959	1959	0
543	20240215	103600	21541087	1959	1959	1959	1959	21
544	20240215	103500	21499948	1959	1959	1959	1959	1
545	20240215	103400	21497989	1968	1968	1968	1968	0
546	20240215	103300	21497989	1968	1968	1968	1968	0
547	20240215	103200	21497989	1968	1968	1968	1968	0
548	20240215	103100	21497989	1968	1968	1968	1968	0
549	20240215	103000	21497989	1968	1968	1968	1968	8
550	20240215	102900	21482245	1968	1967	1968	1967	15
551	20240215	102800	21452739	1968	1967	1968	1967	16
552	20240215	102700	21421266	1968	1968	1968	1968	3
553	20240215	102600	21415362	1962	1962	1962	1962	25
554	20240215	102500	21366312	1962	1962	1962	1962	0
555	20240215	102400	21366312	1962	1962	1962	1962	1
556	20240215	102300	21364350	1962	1962	1962	1962	1
557	20240215	102200	21362388	1959	1959	1959	1959	0
558	20240215	102100	21362388	1959	1961	1961	1959	1602
559	20240215	102000	18222787	1960	1960	1960	1960	0
560	20240215	101900	18222787	1960	1960	1960	1960	0
561	20240215	101800	18222787	1960	1960	1960	1960	0
562	20240215	101700	18222787	1960	1960	1960	1960	0
563	20240215	101600	18222787	1960	1960	1960	1960	0
564	20240215	101500	18222787	1960	1960	1960	1960	0
565	20240215	101400	18222787	1960	1960	1960	1960	0
566	20240215	101300	18222787	1960	1960	1960	1960	2
567	20240215	101200	18218867	1969	1969	1969	1969	4
568	20240215	101100	18210991	1960	1960	1960	1960	0
569	20240215	101000	18210991	1960	1960	1960	1960	0
570	20240215	100900	18210991	1960	1960	1960	1960	0
571	20240215	100800	18210991	1960	1961	1961	1960	1335
572	20240215	100700	15594308	1960	1960	1960	1960	0
573	20240215	100600	15594308	1960	1960	1960	1960	0
574	20240215	100500	15594308	1960	1960	1960	1960	0
575	20240215	100400	15594308	1960	1965	1966	1960	4748
576	20240215	100300	6279410	1965	1965	1965	1965	252
577	20240215	100200	5784230	1965	1965	1965	1965	0
578	20240215	100100	5784230	1965	1965	1965	1965	26
579	20240215	100000	5733140	1965	1965	1965	1965	0
580	20240215	095900	5733140	1965	1965	1965	1965	0
581	20240215	095800	5733140	1965	1965	1965	1965	100
582	20240215	095700	5536640	1965	1965	1965	1965	0
583	20240215	095600	5536640	1965	1965	1965	1965	0
584	20240215	095500	5536640	1965	1965	1965	1965	0
585	20240215	095400	5536640	1965	1965	1965	1965	0
586	20240215	095300	5536640	1965	1965	1965	1965	0
587	20240215	095200	5536640	1965	1965	1965	1965	42
588	20240215	095100	5454110	1965	1965	1965	1965	0
589	20240215	095000	5454110	1965	1965	1965	1965	0
590	20240215	094900	5454110	1965	1965	1965	1965	0
591	20240215	094800	5454110	1965	1965	1965	1965	0
592	20240215	094700	5454110	1965	1965	1965	1965	23
593	20240215	094600	5408915	1965	1965	1965	1965	0
594	20240215	094500	5408915	1965	1965	1965	1965	0
595	20240215	094400	5408915	1965	1965	1965	1965	0
596	20240215	094300	5408915	1965	1965	1965	1965	0
597	20240215	094200	5408915	1965	1965	1965	1965	5
598	20240215	094100	5399090	1965	1965	1965	1965	0
599	20240215	094000	5399090	1965	1965	1965	1965	0
600	20240215	093900	5399090	1965	1965	1965	1965	0
601	20240215	093800	5399090	1965	1965	1965	1965	1
602	20240215	093700	5397125	1969	1969	1969	1969	5
603	20240215	093600	5387280	1969	1969	1969	1969	11
604	20240215	093500	5365621	1969	1969	1969	1969	44
605	20240215	093400	5278985	1969	1969	1969	1969	0
606	20240215	093300	5278985	1969	1969	1969	1969	1
607	20240215	093200	5277016	1969	1969	1969	1969	1
608	20240215	093100	5275047	1969	1969	1969	1969	0
609	20240215	093000	5275047	1969	1969	1969	1969	0
610	20240215	092900	5275047	1969	1969	1969	1969	0
611	20240215	092800	5275047	1969	1969	1969	1969	0
612	20240215	092700	5275047	1969	1969	1969	1969	0
613	20240215	092600	5275047	1969	1969	1969	1969	1
614	20240215	092500	5273078	1969	1969	1969	1969	0
615	20240215	092400	5273078	1969	1969	1969	1969	0
616	20240215	092300	5273078	1969	1969	1969	1969	10
617	20240215	092200	5253388	1965	1969	1969	1965	209
618	20240215	092100	4841887	1969	1969	1969	1969	0
619	20240215	092000	4841887	1969	1969	1969	1969	0
620	20240215	091900	4841887	1969	1969	1969	1969	0
621	20240215	091800	4841887	1969	1969	1969	1969	0
622	20240215	091700	4841887	1969	1969	1969	1969	0
623	20240215	091600	4841887	1969	1969	1969	1969	1
624	20240215	091500	4839918	1969	1968	1969	1968	200
625	20240215	091400	4446167	1969	1969	1969	1969	270
626	20240215	091300	3914537	1969	1969	1969	1969	0
627	20240215	091200	3914537	1969	1969	1969	1969	1
628	20240215	091100	3912568	1969	1969	1969	1969	0
629	20240215	091000	3912568	1969	1969	1969	1969	0
630	20240215	090900	3912568	1969	1969	1969	1969	0
631	20240215	090800	3912568	1969	1969	1969	1969	0
632	20240215	090700	3912568	1969	1969	1969	1969	1
633	20240215	090600	3910599	1961	1961	1961	1961	0
634	20240215	090500	3910599	1961	1961	1961	1961	0
635	20240215	090400	3910599	1961	1961	1961	1961	0
636	20240215	090300	3910599	1961	1961	1961	1961	0
637	20240215	090200	3910599	1961	1961	1961	1961	0
638	20240215	090100	3910599	1961	1968	1970	1961	741
639	20240215	090000	2452569	1965	1970	1970	1965	1245