KissMeData/050760/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	192900	39433213	1989	1989	1989	1989	481
3	20240215	192800	39433213	1989	1989	1989	1989	0
4	20240215	192700	39433213	1989	1989	1989	1989	0
5	20240215	192600	39433213	1989	1989	1989	1989	0
6	20240215	192500	39433213	1989	1989	1989	1989	0
7	20240215	192400	39433213	1989	1989	1989	1989	0
8	20240215	192300	39433213	1989	1989	1989	1989	0
9	20240215	192200	39433213	1989	1989	1989	1989	0
10	20240215	192100	39433213	1989	1989	1989	1989	0
11	20240215	192000	39433213	1989	1989	1989	1989	0
12	20240215	191900	39433213	1989	1989	1989	1989	0
13	20240215	191800	39433213	1989	1989	1989	1989	0
14	20240215	191700	39433213	1989	1989	1989	1989	0
15	20240215	191600	39433213	1989	1989	1989	1989	0
16	20240215	191500	39433213	1989	1989	1989	1989	0
17	20240215	191400	39433213	1989	1989	1989	1989	0
18	20240215	191300	39433213	1989	1989	1989	1989	0
19	20240215	191200	39433213	1989	1989	1989	1989	0
20	20240215	191100	39433213	1989	1989	1989	1989	0
21	20240215	191000	39433213	1989	1989	1989	1989	0
22	20240215	190900	39433213	1989	1989	1989	1989	0
23	20240215	190800	39433213	1989	1989	1989	1989	0
24	20240215	190700	39433213	1989	1989	1989	1989	0
25	20240215	190600	39433213	1989	1989	1989	1989	0
26	20240215	190500	39433213	1989	1989	1989	1989	0
27	20240215	190400	39433213	1989	1989	1989	1989	0
28	20240215	190300	39433213	1989	1989	1989	1989	0
29	20240215	190200	39433213	1989	1989	1989	1989	0
30	20240215	190100	39433213	1989	1989	1989	1989	0
31	20240215	190000	39433213	1989	1989	1989	1989	0
32	20240215	185900	39433213	1989	1989	1989	1989	481
33	20240215	185800	39433213	1989	1989	1989	1989	0
34	20240215	185700	39433213	1989	1989	1989	1989	0
35	20240215	185600	39433213	1989	1989	1989	1989	0
36	20240215	185500	39433213	1989	1989	1989	1989	0
37	20240215	185400	39433213	1989	1989	1989	1989	0
38	20240215	185300	39433213	1989	1989	1989	1989	0
39	20240215	185200	39433213	1989	1989	1989	1989	0
40	20240215	185100	39433213	1989	1989	1989	1989	0
41	20240215	185000	39433213	1989	1989	1989	1989	0
42	20240215	184900	39433213	1989	1989	1989	1989	0
43	20240215	184800	39433213	1989	1989	1989	1989	0
44	20240215	184700	39433213	1989	1989	1989	1989	0
45	20240215	184600	39433213	1989	1989	1989	1989	0
46	20240215	184500	39433213	1989	1989	1989	1989	0
47	20240215	184400	39433213	1989	1989	1989	1989	0
48	20240215	184300	39433213	1989	1989	1989	1989	0
49	20240215	184200	39433213	1989	1989	1989	1989	0
50	20240215	184100	39433213	1989	1989	1989	1989	0
51	20240215	184000	39433213	1989	1989	1989	1989	0
52	20240215	183900	39433213	1989	1989	1989	1989	0
53	20240215	183800	39433213	1989	1989	1989	1989	0
54	20240215	183700	39433213	1989	1989	1989	1989	0
55	20240215	183600	39433213	1989	1989	1989	1989	0
56	20240215	183500	39433213	1989	1989	1989	1989	0
57	20240215	183400	39433213	1989	1989	1989	1989	0
58	20240215	183300	39433213	1989	1989	1989	1989	0
59	20240215	183200	39433213	1989	1989	1989	1989	0
60	20240215	183100	39433213	1989	1989	1989	1989	0
61	20240215	183000	39433213	1989	1989	1989	1989	0
62	20240215	182900	39433213	1989	1989	1989	1989	481
63	20240215	182800	39433213	1989	1989	1989	1989	0
64	20240215	182700	39433213	1989	1989	1989	1989	0
65	20240215	182600	39433213	1989	1989	1989	1989	0
66	20240215	182500	39433213	1989	1989	1989	1989	0
67	20240215	182400	39433213	1989	1989	1989	1989	0
68	20240215	182300	39433213	1989	1989	1989	1989	0
69	20240215	182200	39433213	1989	1989	1989	1989	0
70	20240215	182100	39433213	1989	1989	1989	1989	0
71	20240215	182000	39433213	1989	1989	1989	1989	0
72	20240215	181900	39433213	1989	1989	1989	1989	0
73	20240215	181800	39433213	1989	1989	1989	1989	0
74	20240215	181700	39433213	1989	1989	1989	1989	0
75	20240215	181600	39433213	1989	1989	1989	1989	0
76	20240215	181500	39433213	1989	1989	1989	1989	0
77	20240215	181400	39433213	1989	1989	1989	1989	0
78	20240215	181300	39433213	1989	1989	1989	1989	0
79	20240215	181200	39433213	1989	1989	1989	1989	0
80	20240215	181100	39433213	1989	1989	1989	1989	0
81	20240215	181000	39433213	1989	1989	1989	1989	0
82	20240215	180900	39433213	1989	1989	1989	1989	0
83	20240215	180800	39433213	1989	1989	1989	1989	0
84	20240215	180700	39433213	1989	1989	1989	1989	0
85	20240215	180600	39433213	1989	1989	1989	1989	0
86	20240215	180500	39433213	1989	1989	1989	1989	0
87	20240215	180400	39433213	1989	1989	1989	1989	0
88	20240215	180300	39433213	1989	1989	1989	1989	0
89	20240215	180200	39433213	1989	1989	1989	1989	0
90	20240215	180100	39433213	1989	1989	1989	1989	0
91	20240215	180000	39433213	1989	1989	1989	1989	0
92	20240215	175900	39433213	1989	1989	1989	1989	481
93	20240215	175800	39433213	1989	1989	1989	1989	0
94	20240215	175700	39433213	1989	1989	1989	1989	0
95	20240215	175600	39433213	1989	1989	1989	1989	0
96	20240215	175500	39433213	1989	1989	1989	1989	0
97	20240215	175400	39433213	1989	1989	1989	1989	0
98	20240215	175300	39433213	1989	1989	1989	1989	0
99	20240215	175200	39433213	1989	1989	1989	1989	0
100	20240215	175100	39433213	1989	1989	1989	1989	0
101	20240215	175000	39433213	1989	1989	1989	1989	0
102	20240215	174900	39433213	1989	1989	1989	1989	0
103	20240215	174800	39433213	1989	1989	1989	1989	0
104	20240215	174700	39433213	1989	1989	1989	1989	0
105	20240215	174600	39433213	1989	1989	1989	1989	0
106	20240215	174500	39433213	1989	1989	1989	1989	0
107	20240215	174400	39433213	1989	1989	1989	1989	0
108	20240215	174300	39433213	1989	1989	1989	1989	0
109	20240215	174200	39433213	1989	1989	1989	1989	0
110	20240215	174100	39433213	1989	1989	1989	1989	0
111	20240215	174000	39433213	1989	1989	1989	1989	0
112	20240215	173900	39433213	1989	1989	1989	1989	0
113	20240215	173800	39433213	1989	1989	1989	1989	0
114	20240215	173700	39433213	1989	1989	1989	1989	0
115	20240215	173600	39433213	1989	1989	1989	1989	0
116	20240215	173500	39433213	1989	1989	1989	1989	0
117	20240215	173400	39433213	1989	1989	1989	1989	0
118	20240215	173300	39433213	1989	1989	1989	1989	0
119	20240215	173200	39433213	1989	1989	1989	1989	0
120	20240215	173100	39433213	1989	1989	1989	1989	0
121	20240215	173000	39433213	1989	1989	1989	1989	0
122	20240215	172900	39433213	1989	1989	1989	1989	481
123	20240215	172800	39433213	1989	1989	1989	1989	0
124	20240215	172700	39433213	1989	1989	1989	1989	0
125	20240215	172600	39433213	1989	1989	1989	1989	0
126	20240215	172500	39433213	1989	1989	1989	1989	0
127	20240215	172400	39433213	1989	1989	1989	1989	0
128	20240215	172300	39433213	1989	1989	1989	1989	0
129	20240215	172200	39433213	1989	1989	1989	1989	0
130	20240215	172100	39433213	1989	1989	1989	1989	0
131	20240215	172000	39433213	1989	1989	1989	1989	0
132	20240215	171900	39433213	1989	1989	1989	1989	0
133	20240215	171800	39433213	1989	1989	1989	1989	0
134	20240215	171700	39433213	1989	1989	1989	1989	0
135	20240215	171600	39433213	1989	1989	1989	1989	0
136	20240215	171500	39433213	1989	1989	1989	1989	0
137	20240215	171400	39433213	1989	1989	1989	1989	0
138	20240215	171300	39433213	1989	1989	1989	1989	0
139	20240215	171200	39433213	1989	1989	1989	1989	0
140	20240215	171100	39433213	1989	1989	1989	1989	0
141	20240215	171000	39433213	1989	1989	1989	1989	0
142	20240215	170900	39433213	1989	1989	1989	1989	0
143	20240215	170800	39433213	1989	1989	1989	1989	0
144	20240215	170700	39433213	1989	1989	1989	1989	0
145	20240215	170600	39433213	1989	1989	1989	1989	0
146	20240215	170500	39433213	1989	1989	1989	1989	0
147	20240215	170400	39433213	1989	1989	1989	1989	0
148	20240215	170300	39433213	1989	1989	1989	1989	0
149	20240215	170200	39433213	1989	1989	1989	1989	0
150	20240215	170100	39433213	1989	1989	1989	1989	0
151	20240215	170000	39433213	1989	1989	1989	1989	0
152	20240215	165900	39433213	1989	1989	1989	1989	481
153	20240215	165800	39433213	1989	1989	1989	1989	0
154	20240215	165700	39433213	1989	1989	1989	1989	0
155	20240215	165600	39433213	1989	1989	1989	1989	0
156	20240215	165500	39433213	1989	1989	1989	1989	0
157	20240215	165400	39433213	1989	1989	1989	1989	0
158	20240215	165300	39433213	1989	1989	1989	1989	0
159	20240215	165200	39433213	1989	1989	1989	1989	0
160	20240215	165100	39433213	1989	1989	1989	1989	0
161	20240215	165000	39433213	1989	1989	1989	1989	0
162	20240215	164900	39433213	1989	1989	1989	1989	0
163	20240215	164800	39433213	1989	1989	1989	1989	0
164	20240215	164700	39433213	1989	1989	1989	1989	0
165	20240215	164600	39433213	1989	1989	1989	1989	0
166	20240215	164500	39433213	1989	1989	1989	1989	0
167	20240215	164400	39433213	1989	1989	1989	1989	0
168	20240215	164300	39433213	1989	1989	1989	1989	0
169	20240215	164200	39433213	1989	1989	1989	1989	0
170	20240215	164100	39433213	1989	1989	1989	1989	0
171	20240215	164000	39433213	1989	1989	1989	1989	0
172	20240215	163900	39433213	1989	1989	1989	1989	0
173	20240215	163800	39433213	1989	1989	1989	1989	0
174	20240215	163700	39433213	1989	1989	1989	1989	0
175	20240215	163600	39433213	1989	1989	1989	1989	0
176	20240215	163500	39433213	1989	1989	1989	1989	0
177	20240215	163400	39433213	1989	1989	1989	1989	0
178	20240215	163300	39433213	1989	1989	1989	1989	0
179	20240215	163200	39433213	1989	1989	1989	1989	0
180	20240215	163100	39433213	1989	1989	1989	1989	0
181	20240215	163000	39433213	1989	1989	1989	1989	0
182	20240215	162900	39433213	1989	1989	1989	1989	481
183	20240215	162800	39433213	1989	1989	1989	1989	0
184	20240215	162700	39433213	1989	1989	1989	1989	0
185	20240215	162600	39433213	1989	1989	1989	1989	0
186	20240215	162500	39433213	1989	1989	1989	1989	0
187	20240215	162400	39433213	1989	1989	1989	1989	0
188	20240215	162300	39433213	1989	1989	1989	1989	0
189	20240215	162200	39433213	1989	1989	1989	1989	0
190	20240215	162100	39433213	1989	1989	1989	1989	0
191	20240215	162000	39433213	1989	1989	1989	1989	0
192	20240215	161900	39433213	1989	1989	1989	1989	0
193	20240215	161800	39433213	1989	1989	1989	1989	0
194	20240215	161700	39433213	1989	1989	1989	1989	0
195	20240215	161600	39433213	1989	1989	1989	1989	0
196	20240215	161500	39433213	1989	1989	1989	1989	0
197	20240215	161400	39433213	1989	1989	1989	1989	0
198	20240215	161300	39433213	1989	1989	1989	1989	0
199	20240215	161200	39433213	1989	1989	1989	1989	0
200	20240215	161100	39433213	1989	1989	1989	1989	0
201	20240215	161000	39433213	1989	1989	1989	1989	0
202	20240215	160900	39433213	1989	1989	1989	1989	0
203	20240215	160800	39433213	1989	1989	1989	1989	0
204	20240215	160700	39433213	1989	1989	1989	1989	0
205	20240215	160600	39433213	1989	1989	1989	1989	0
206	20240215	160500	39433213	1989	1989	1989	1989	0
207	20240215	160400	39433213	1989	1989	1989	1989	0
208	20240215	160300	39433213	1989	1989	1989	1989	0
209	20240215	160200	39433213	1989	1989	1989	1989	0
210	20240215	160100	39433213	1989	1989	1989	1989	0
211	20240215	160000	39433213	1989	1989	1989	1989	0
212	20240215	155900	39433213	1989	1989	1989	1989	481
213	20240215	155800	39433213	1989	1989	1989	1989	0
214	20240215	155700	39433213	1989	1989	1989	1989	0
215	20240215	155600	39433213	1989	1989	1989	1989	0
216	20240215	155500	39433213	1989	1989	1989	1989	0
217	20240215	155400	39433213	1989	1989	1989	1989	0
218	20240215	155300	39433213	1989	1989	1989	1989	0
219	20240215	155200	39433213	1989	1989	1989	1989	0
220	20240215	155100	39433213	1989	1989	1989	1989	0
221	20240215	155000	39433213	1989	1989	1989	1989	0
222	20240215	154900	39433213	1989	1989	1989	1989	0
223	20240215	154800	39433213	1989	1989	1989	1989	0
224	20240215	154700	39433213	1989	1989	1989	1989	0
225	20240215	154600	39433213	1989	1989	1989	1989	0
226	20240215	154500	39433213	1989	1989	1989	1989	0
227	20240215	154400	39433213	1989	1989	1989	1989	0
228	20240215	154300	39433213	1989	1989	1989	1989	0
229	20240215	154200	39433213	1989	1989	1989	1989	0
230	20240215	154100	39433213	1989	1989	1989	1989	0
231	20240215	154000	39433213	1989	1989	1989	1989	0
232	20240215	153900	39433213	1989	1989	1989	1989	0
233	20240215	153800	39433213	1989	1989	1989	1989	0
234	20240215	153700	39433213	1989	1989	1989	1989	0
235	20240215	153600	39433213	1989	1989	1989	1989	0
236	20240215	153500	39433213	1989	1989	1989	1989	0
237	20240215	153400	39433213	1989	1989	1989	1989	0
238	20240215	153300	39433213	1989	1989	1989	1989	0
239	20240215	153200	39433213	1989	1989	1989	1989	0
240	20240215	153100	39433213	1989	1989	1989	1989	0
241	20240215	153000	39433213	1989	1989	1989	1989	481
242	20240215	152900	38476504	1989	1989	1989	1989	0
243	20240215	152800	38476504	1989	1989	1989	1989	0
244	20240215	152700	38476504	1989	1989	1989	1989	0
245	20240215	152600	38476504	1989	1989	1989	1989	0
246	20240215	152500	38476504	1989	1989	1989	1989	0
247	20240215	152400	38476504	1989	1989	1989	1989	0
248	20240215	152300	38476504	1989	1989	1989	1989	0
249	20240215	152200	38476504	1989	1989	1989	1989	0
250	20240215	152100	38476504	1989	1989	1989	1989	0
251	20240215	152000	38476504	1989	1989	1989	1989	0
252	20240215	151900	38476504	1989	1988	1989	1988	20
253	20240215	151800	38436743	1980	1980	1980	1979	614
254	20240215	151700	37221482	1987	1987	1987	1987	0
255	20240215	151600	37221482	1987	1980	1987	1980	3
256	20240215	151500	37215535	1988	1987	1988	1980	1203
257	20240215	151400	34833421	1988	1988	1988	1988	0
258	20240215	151300	34833421	1988	1982	1988	1982	47
259	20240215	151200	34740205	1982	1982	1982	1982	0
260	20240215	151100	34740205	1982	1982	1982	1982	0
261	20240215	151000	34740205	1982	1982	1982	1982	200
262	20240215	150900	34343805	1979	1979	1979	1979	0
263	20240215	150800	34343805	1979	1980	1980	1979	267
264	20240215	150700	33815192	1980	1980	1980	1980	2
265	20240215	150600	33811232	1980	1980	1980	1980	2
266	20240215	150500	33807272	1980	1981	1981	1980	928
267	20240215	150400	31969804	1981	1982	1982	1981	110
268	20240215	150300	31751785	1982	1982	1982	1982	2
269	20240215	150200	31747821	1982	1983	1983	1982	11
270	20240215	150100	31726018	1983	1983	1983	1983	0
271	20240215	150000	31726018	1983	1983	1983	1983	0
272	20240215	145900	31726018	1983	1983	1983	1983	0
273	20240215	145800	31726018	1983	1983	1983	1983	375
274	20240215	145700	30982393	1983	1983	1983	1983	7
275	20240215	145600	30968512	1983	1983	1983	1983	2
276	20240215	145500	30964546	1983	1983	1983	1983	6
277	20240215	145400	30952648	1983	1983	1983	1983	0
278	20240215	145300	30952648	1983	1984	1984	1983	3
279	20240215	145200	30946698	1984	1984	1984	1984	0
280	20240215	145100	30946698	1984	1984	1984	1984	0
281	20240215	145000	30946698	1984	1985	1985	1984	7
282	20240215	144900	30932809	1984	1984	1984	1984	3
283	20240215	144800	30926857	1984	1985	1985	1984	16
284	20240215	144700	30895105	1985	1985	1985	1985	0
285	20240215	144600	30895105	1985	1985	1985	1985	8
286	20240215	144500	30879225	1986	1986	1986	1986	0
287	20240215	144400	30879225	1986	1986	1986	1986	0
288	20240215	144300	30879225	1986	1986	1986	1986	1
289	20240215	144200	30877239	1987	1987	1987	1987	0
290	20240215	144100	30877239	1987	1988	1988	1987	106
291	20240215	144000	30666512	1987	1988	1988	1987	86
292	20240215	143900	30495548	1987	1987	1987	1987	7
293	20240215	143800	30481639	1988	1988	1988	1988	0
294	20240215	143700	30481639	1988	1988	1988	1988	1
295	20240215	143600	30479651	1985	1985	1985	1985	7
296	20240215	143500	30465756	1985	1985	1985	1985	0
297	20240215	143400	30465756	1985	1985	1985	1985	8
298	20240215	143300	30449876	1985	1987	1988	1985	5
299	20240215	143200	30439941	1985	1985	1985	1985	8
300	20240215	143100	30424061	1985	1985	1985	1985	0
301	20240215	143000	30424061	1985	1985	1985	1985	1
302	20240215	142900	30422076	1985	1985	1985	1985	7
303	20240215	142800	30408181	1988	1985	1988	1985	3
304	20240215	142700	30402221	1985	1985	1985	1985	8
305	20240215	142600	30386341	1985	1985	1987	1985	3
306	20240215	142500	30380384	1987	1985	1987	1985	12
307	20240215	142400	30356558	1985	1985	1985	1985	0
308	20240215	142300	30356558	1985	1985	1985	1985	2
309	20240215	142200	30352588	1985	1985	1985	1985	6
310	20240215	142100	30340678	1985	1985	1985	1985	2
311	20240215	142000	30336708	1985	1985	1985	1985	11
312	20240215	141900	30314873	1985	1985	1985	1985	0
313	20240215	141800	30314873	1985	1983	1985	1983	12
314	20240215	141700	30291068	1983	1983	1983	1983	1
315	20240215	141600	30289085	1983	1983	1983	1983	0
316	20240215	141500	30289085	1983	1983	1983	1983	7
317	20240215	141400	30275204	1983	1983	1983	1983	1
318	20240215	141300	30273221	1983	1984	1984	1983	6
319	20240215	141200	30261318	1984	1984	1984	1984	1
320	20240215	141100	30259334	1984	1984	1984	1984	7
321	20240215	141000	30245446	1984	1984	1984	1984	0
322	20240215	140900	30245446	1984	1984	1984	1984	1
323	20240215	140800	30243462	1985	1985	1985	1985	1
324	20240215	140700	30241477	1986	1986	1986	1986	0
325	20240215	140600	30241477	1986	1986	1986	1986	4
326	20240215	140500	30233533	1986	1986	1986	1986	0
327	20240215	140400	30233533	1986	1986	1986	1986	6
328	20240215	140300	30221617	1986	1986	1986	1986	2
329	20240215	140200	30217645	1986	1986	1986	1986	5
330	20240215	140100	30207715	1986	1986	1986	1986	8
331	20240215	140000	30191827	1986	1988	1988	1986	85
332	20240215	135900	30022853	1986	1986	1988	1986	9
333	20240215	135800	30004977	1986	1986	1986	1986	0
334	20240215	135700	30004977	1986	1987	1987	1986	8
335	20240215	135600	29989083	1987	1987	1987	1987	0
336	20240215	135500	29989083	1987	1987	1987	1987	0
337	20240215	135400	29989083	1987	1988	1988	1987	9
338	20240215	135300	29971199	1987	1987	1987	1987	0
339	20240215	135200	29971199	1987	1986	1988	1986	9
340	20240215	135100	29953321	1986	1986	1986	1986	0
341	20240215	135000	29953321	1986	1986	1986	1986	8
342	20240215	134900	29937433	1986	1986	1986	1986	0
343	20240215	134800	29937433	1986	1986	1986	1986	0
344	20240215	134700	29937433	1986	1986	1986	1986	7
345	20240215	134600	29923531	1986	1986	1986	1986	1
346	20240215	134500	29921545	1988	1986	1988	1986	7
347	20240215	134400	29907641	1986	1986	1986	1986	0
348	20240215	134300	29907641	1986	1986	1986	1986	8
349	20240215	134200	29891753	1986	1986	1986	1986	1
350	20240215	134100	29889767	1988	1988	1988	1988	1
351	20240215	134000	29887779	1986	1986	1986	1986	8
352	20240215	133900	29871891	1984	1984	1984	1984	2
353	20240215	133800	29867923	1984	1984	1984	1984	7
354	20240215	133700	29854035	1984	1984	1984	1984	0
355	20240215	133600	29854035	1984	1984	1984	1984	8
356	20240215	133500	29838163	1988	1988	1988	1988	0
357	20240215	133400	29838163	1988	1988	1988	1988	0
358	20240215	133300	29838163	1988	1984	1988	1984	9
359	20240215	133200	29820301	1984	1984	1984	1984	1
360	20240215	133100	29818317	1984	1984	1984	1984	7
361	20240215	133000	29804429	1984	1984	1984	1984	0
362	20240215	132900	29804429	1984	1984	1984	1984	8
363	20240215	132800	29788557	1984	1984	1984	1984	0
364	20240215	132700	29788557	1984	1984	1984	1984	0
365	20240215	132600	29788557	1984	1984	1984	1984	8
366	20240215	132500	29772685	1984	1984	1984	1984	0
367	20240215	132400	29772685	1984	1984	1984	1984	7
368	20240215	132300	29758797	1984	1984	1984	1984	1
369	20240215	132200	29756813	1984	1984	1984	1984	7
370	20240215	132100	29742925	1984	1984	1984	1984	0
371	20240215	132000	29742925	1984	1984	1984	1984	6
372	20240215	131900	29731021	1984	1984	1984	1984	2
373	20240215	131800	29727053	1984	1984	1984	1984	0
374	20240215	131700	29727053	1984	1984	1984	1984	8
375	20240215	131600	29711181	1984	1984	1984	1984	1
376	20240215	131500	29709197	1984	1984	1984	1984	6
377	20240215	131400	29697293	1984	1984	1984	1984	0
378	20240215	131300	29697293	1984	1984	1984	1984	0
379	20240215	131200	29697293	1984	1984	1984	1984	8
380	20240215	131100	29681421	1984	1984	1984	1984	2
381	20240215	131000	29677453	1986	1984	1986	1984	7
382	20240215	130900	29663563	1984	1985	1985	1984	170
383	20240215	130800	29326214	1985	1985	1985	1985	8
384	20240215	130700	29310334	1985	1985	1985	1985	2
385	20240215	130600	29306364	1985	1985	1985	1985	1
386	20240215	130500	29304379	1985	1985	1985	1985	6
387	20240215	130400	29292469	1985	1985	1985	1985	0
388	20240215	130300	29292469	1985	1985	1985	1985	6
389	20240215	130200	29280559	1989	1989	1989	1989	0
390	20240215	130100	29280559	1989	1985	1989	1985	22
391	20240215	130000	29236871	1985	1985	1985	1985	34
392	20240215	125900	29169381	1984	1984	1984	1984	1
393	20240215	125800	29167397	1984	1984	1984	1984	8
394	20240215	125700	29151525	1984	1984	1984	1984	0
395	20240215	125600	29151525	1984	1984	1984	1984	6
396	20240215	125500	29139621	1984	1984	1984	1984	0
397	20240215	125400	29139621	1984	1984	1984	1984	6
398	20240215	125300	29127717	1984	1984	1984	1984	0
399	20240215	125200	29127717	1984	1984	1984	1984	0
400	20240215	125100	29127717	1984	1984	1984	1984	8
401	20240215	125000	29111845	1984	1984	1984	1984	2
402	20240215	124900	29107877	1984	1984	1984	1984	9
403	20240215	124800	29090021	1984	1984	1984	1984	0
404	20240215	124700	29090021	1984	1984	1984	1984	6
405	20240215	124600	29078117	1983	1983	1983	1983	0
406	20240215	124500	29078117	1983	1983	1983	1983	0
407	20240215	124400	29078117	1983	1983	1983	1983	6
408	20240215	124300	29066219	1983	1983	1983	1983	0
409	20240215	124200	29066219	1983	1983	1983	1983	6
410	20240215	124100	29054321	1983	1983	1983	1983	0
411	20240215	124000	29054321	1983	1985	1985	1983	88
412	20240215	123900	28879653	1983	1983	1983	1983	0
413	20240215	123800	28879653	1983	1983	1983	1983	0
414	20240215	123700	28879653	1983	1983	1983	1983	6
415	20240215	123600	28867755	1983	1983	1983	1983	0
416	20240215	123500	28867755	1983	1983	1983	1983	55
417	20240215	123400	28758690	1983	1983	1983	1983	505
418	20240215	123300	27757275	1983	1983	1983	1983	6
419	20240215	123200	27745377	1983	1983	1983	1983	0
420	20240215	123100	27745377	1983	1983	1983	1983	0
421	20240215	123000	27745377	1983	1983	1983	1983	6
422	20240215	122900	27733479	1983	1983	1983	1983	0
423	20240215	122800	27733479	1983	1983	1983	1983	6
424	20240215	122700	27721581	1983	1983	1983	1983	0
425	20240215	122600	27721581	1983	1983	1983	1983	6
426	20240215	122500	27709683	1983	1983	1983	1983	0
427	20240215	122400	27709683	1983	1983	1983	1983	0
428	20240215	122300	27709683	1983	1983	1983	1983	6
429	20240215	122200	27697785	1983	1983	1983	1983	0
430	20240215	122100	27697785	1983	1983	1983	1983	6
431	20240215	122000	27685887	1985	1985	1985	1985	82
432	20240215	121900	27523117	1983	1983	1983	1983	6
433	20240215	121800	27511219	1984	1984	1984	1984	0
434	20240215	121700	27511219	1984	1984	1984	1984	3
435	20240215	121600	27505267	1984	1984	1984	1984	6
436	20240215	121500	27493363	1984	1984	1984	1984	0
437	20240215	121400	27493363	1984	1984	1984	1984	9
438	20240215	121300	27475507	1985	1985	1985	1985	179
439	20240215	121200	27120192	1985	1985	1985	1985	6
440	20240215	121100	27108282	1985	1985	1985	1985	1
441	20240215	121000	27106297	1985	1985	1985	1985	0
442	20240215	120900	27106297	1985	1985	1985	1985	6
443	20240215	120800	27094387	1985	1985	1985	1985	0
444	20240215	120700	27094387	1985	1986	1986	1985	3
445	20240215	120600	27088431	1985	1985	1985	1985	0
446	20240215	120500	27088431	1985	1985	1987	1985	15
447	20240215	120400	27058650	1985	1985	1985	1983	1005
448	20240215	120300	25064748	1987	1987	1987	1987	3
449	20240215	120200	25058787	1987	1987	1987	1987	9
450	20240215	120100	25040904	1987	1989	1989	1987	4
451	20240215	120000	25032954	1987	1989	1989	1987	91
452	20240215	115900	24851973	1987	1987	1987	1987	3
453	20240215	115800	24846012	1987	1987	1987	1987	6
454	20240215	115700	24834090	1989	1989	1989	1989	50
455	20240215	115600	24734640	1987	1987	1987	1987	1
456	20240215	115500	24732653	1987	1987	1987	1987	6
457	20240215	115400	24720731	1987	1987	1987	1987	2
458	20240215	115300	24716757	1987	1987	1987	1987	6
459	20240215	115200	24704835	1987	1987	1987	1987	0
460	20240215	115100	24704835	1987	1987	1987	1987	9
461	20240215	115000	24686952	1989	1989	1989	1989	0
462	20240215	114900	24686952	1989	1989	1989	1989	1
463	20240215	114800	24684963	1987	1987	1987	1987	6
464	20240215	114700	24673041	1989	1989	1989	1989	1
465	20240215	114600	24671052	1987	1987	1987	1987	6
466	20240215	114500	24659130	1989	1989	1989	1989	0
467	20240215	114400	24659130	1989	1987	1989	1987	7
468	20240215	114300	24645219	1989	1989	1989	1989	0
469	20240215	114200	24645219	1989	1989	1989	1989	1
470	20240215	114100	24643230	1989	1987	1989	1987	7
471	20240215	114000	24629319	1989	1987	1989	1987	2
472	20240215	113900	24625343	1987	1987	1987	1985	10
473	20240215	113800	24605485	1987	1987	1987	1987	6
474	20240215	113700	24593563	1987	1985	1987	1985	14
475	20240215	113600	24565757	1987	1987	1987	1987	6
476	20240215	113500	24553835	1987	1987	1987	1987	1
477	20240215	113400	24551848	1989	1987	1989	1985	10
478	20240215	113300	24531986	1987	1987	1987	1987	36
479	20240215	113200	24460454	1989	1987	1989	1987	10
480	20240215	113100	24440582	1987	1987	1987	1987	3
481	20240215	113000	24434621	1987	1987	1987	1987	94
482	20240215	112900	24247843	1987	1987	1987	1987	0
483	20240215	112800	24247843	1987	1987	1987	1987	0
484	20240215	112700	24247843	1987	1987	1987	1987	6
485	20240215	112600	24235921	1989	1989	1989	1989	63
486	20240215	112500	24110614	1989	1989	1989	1989	6
487	20240215	112400	24098680	1989	1989	1989	1989	0
488	20240215	112300	24098680	1989	1989	1989	1989	6
489	20240215	112200	24086746	1989	1989	1989	1989	0
490	20240215	112100	24086746	1989	1989	1989	1989	0
491	20240215	112000	24086746	1989	1989	1989	1989	7
492	20240215	111900	24072823	1987	1987	1987	1987	0
493	20240215	111800	24072823	1987	1989	1993	1987	21
494	20240215	111700	24031010	1987	1987	1987	1987	0
495	20240215	111600	24031010	1987	1987	1987	1987	6
496	20240215	111500	24019088	1987	1987	1987	1987	0
497	20240215	111400	24019088	1987	1987	1987	1987	0
498	20240215	111300	24019088	1987	1987	1987	1987	6
499	20240215	111200	24007166	1993	1993	1993	1993	441
500	20240215	111100	23128253	1993	1993	1993	1993	6
501	20240215	111000	23116295	1995	1995	1995	1995	2
502	20240215	110900	23112305	1993	1993	1993	1993	6
503	20240215	110800	23100347	1993	1993	1993	1993	0
504	20240215	110700	23100347	1993	1993	1993	1993	0
505	20240215	110600	23100347	1993	1993	1993	1993	6
506	20240215	110500	23088389	1993	1989	1993	1989	442
507	20240215	110400	22207487	1987	1992	1992	1987	906
508	20240215	110300	20402859	1992	1992	1992	1992	0
509	20240215	110200	20402859	1992	1992	1992	1992	7
510	20240215	110100	20388915	1992	1992	1992	1992	1
511	20240215	110000	20386923	1992	1987	1992	1987	1025
512	20240215	105900	18348336	1986	1986	1986	1986	6
513	20240215	105800	18336420	1986	1986	1986	1986	2
514	20240215	105700	18332448	1986	1986	1986	1986	6
515	20240215	105600	18320532	1986	1986	1986	1986	0
516	20240215	105500	18320532	1986	1986	1986	1986	6
517	20240215	105400	18308616	1988	1988	1988	1988	0
518	20240215	105300	18308616	1988	1988	1988	1988	23
519	20240215	105200	18262892	1988	1988	1988	1988	6
520	20240215	105100	18250964	1988	1988	1988	1988	0
521	20240215	105000	18250964	1988	1988	1988	1988	6
522	20240215	104900	18239036	1988	1988	1988	1988	0
523	20240215	104800	18239036	1988	1988	1988	1988	19
524	20240215	104700	18201264	1988	1988	1988	1988	1
525	20240215	104600	18199276	1988	1988	1988	1988	0
526	20240215	104500	18199276	1988	1988	1988	1988	6
527	20240215	104400	18187348	1988	1988	1988	1988	0
528	20240215	104300	18187348	1988	1988	1988	1988	6
529	20240215	104200	18175420	1988	1988	1988	1988	0
530	20240215	104100	18175420	1988	1988	1988	1988	6
531	20240215	104000	18163492	1990	1993	1993	1990	782
532	20240215	103900	16606422	1992	1992	1992	1992	0
533	20240215	103800	16606422	1992	1992	1992	1992	6
534	20240215	103700	16594470	1992	1992	1992	1992	0
535	20240215	103600	16594470	1992	1992	1992	1992	7
536	20240215	103500	16580526	1992	1992	1992	1992	0
537	20240215	103400	16580526	1992	1992	1992	1992	7
538	20240215	103300	16566582	1992	1992	1992	1992	0
539	20240215	103200	16566582	1992	1992	1992	1992	0
540	20240215	103100	16566582	1992	1992	1992	1992	7
541	20240215	103000	16552638	1992	1992	1992	1992	0
542	20240215	102900	16552638	1992	1992	1992	1992	7
543	20240215	102800	16538694	1992	1992	1992	1992	0
544	20240215	102700	16538694	1992	1992	1992	1992	7
545	20240215	102600	16524750	1992	1992	1992	1992	0
546	20240215	102500	16524750	1992	1992	1992	1992	0
547	20240215	102400	16524750	1992	1992	1992	1992	7
548	20240215	102300	16510806	1993	1993	1993	1993	1
549	20240215	102200	16508813	1992	1992	1992	1992	7
550	20240215	102100	16494869	1990	1990	1990	1990	0
551	20240215	102000	16494869	1990	1988	1990	1988	451
552	20240215	101900	15597839	1989	1989	1989	1989	0
553	20240215	101800	15597839	1989	1989	1989	1989	0
554	20240215	101700	15597839	1989	1986	1989	1986	12
555	20240215	101600	15573993	1986	1986	1986	1986	4
556	20240215	101500	15566049	1986	1986	1986	1986	7
557	20240215	101400	15552147	1986	1986	1986	1986	52
558	20240215	101300	15448875	1986	1985	1986	1985	10
559	20240215	101200	15429022	1986	1986	1986	1986	0
560	20240215	101100	15429022	1986	1986	1986	1986	0
561	20240215	101000	15429022	1986	1985	1986	1985	8
562	20240215	100900	15413141	1986	1986	1986	1986	0
563	20240215	100800	15413141	1986	1986	1986	1986	3
564	20240215	100700	15407183	1988	1988	1988	1988	1
565	20240215	100600	15405195	1989	1989	1989	1989	570
566	20240215	100500	14271465	1989	1989	1989	1989	0
567	20240215	100400	14271465	1989	1989	1989	1989	0
568	20240215	100300	14271465	1989	1989	1989	1989	7
569	20240215	100200	14257542	1999	1999	1999	1999	0
570	20240215	100100	14257542	1999	1989	1999	1989	9
571	20240215	100000	14239629	1989	1989	1989	1989	1
572	20240215	095900	14237640	1987	1987	1987	1987	7
573	20240215	095800	14223731	1986	1986	1986	1986	0
574	20240215	095700	14223731	1986	1986	1986	1986	0
575	20240215	095600	14223731	1986	1986	1986	1986	7
576	20240215	095500	14209829	1986	1986	1986	1986	0
577	20240215	095400	14209829	1986	1986	1986	1986	7
578	20240215	095300	14195927	1986	1986	1986	1986	0
579	20240215	095200	14195927	1986	1986	1986	1986	7
580	20240215	095100	14182025	1986	1986	1986	1986	1
581	20240215	095000	14180039	1986	1988	1993	1986	35
582	20240215	094900	14110343	1988	1988	1993	1988	13
583	20240215	094800	14084464	1986	1990	2000	1986	682
584	20240215	094700	12729742	1988	1988	1988	1988	7
585	20240215	094600	12715826	1988	1988	1988	1988	0
586	20240215	094500	12715826	1988	1988	1988	1988	7
587	20240215	094400	12701910	2000	2000	2000	2000	0
588	20240215	094300	12701910	2000	1990	2000	1990	532
589	20240215	094200	11642136	1988	1988	1988	1988	7
590	20240215	094100	11628220	1988	1988	1988	1988	1
591	20240215	094000	11626232	1986	1986	1992	1986	10
592	20240215	093900	11606364	1992	1985	1992	1985	4
593	20240215	093800	11598416	1985	1985	1985	1985	5
594	20240215	093700	11588491	1989	1987	1989	1987	7
595	20240215	093600	11574580	1987	1987	1987	1987	438
596	20240215	093500	10704274	1987	1987	1987	1987	7
597	20240215	093400	10690365	1987	1987	1987	1987	0
598	20240215	093300	10690365	1987	1987	1987	1987	7
599	20240215	093200	10676456	1987	1987	1987	1987	0
600	20240215	093100	10676456	1987	1987	1987	1987	7
601	20240215	093000	10662547	1987	1990	1990	1987	113
602	20240215	092900	10437812	1990	1990	1990	1990	0
603	20240215	092800	10437812	1990	1990	1990	1990	7
604	20240215	092700	10423882	1990	1990	1990	1990	7
605	20240215	092600	10409952	1990	1990	1990	1990	7
606	20240215	092500	10396022	1990	1990	1990	1990	0
607	20240215	092400	10396022	1990	1990	1990	1990	7
608	20240215	092300	10382092	1993	1993	1993	1993	0
609	20240215	092200	10382092	1993	1993	1993	1993	0
610	20240215	092100	10382092	1993	1990	1993	1990	8
611	20240215	092000	10366169	1990	1990	1990	1990	1
612	20240215	091900	10364179	1987	1987	1987	1987	7
613	20240215	091800	10350270	1988	1988	1988	1988	0
614	20240215	091700	10350270	1988	1988	1988	1988	7
615	20240215	091600	10336354	2005	2005	2005	2005	0
616	20240215	091500	10336354	2005	2005	2005	2005	1
617	20240215	091400	10334349	1987	1987	1987	1987	7
618	20240215	091300	10320440	1987	1987	1987	1987	0
619	20240215	091200	10320440	1987	1987	1987	1987	7
620	20240215	091100	10306531	2005	2005	2005	2005	0
621	20240215	091000	10306531	2005	1987	2005	1987	8
622	20240215	090900	10290617	2005	2005	2005	2005	0
623	20240215	090800	10290617	2005	2005	2005	2005	0
624	20240215	090700	10290617	2005	2000	2005	1992	523
625	20240215	090600	9244788	2005	2005	2005	2005	0
626	20240215	090500	9244788	2005	2005	2005	2005	0
627	20240215	090400	9244788	2005	2005	2005	2005	0
628	20240215	090300	9244788	2005	2005	2005	2005	0
629	20240215	090200	9244788	2005	1992	2005	1992	18
630	20240215	090100	9208919	1983	2005	2010	1983	337
631	20240215	090000	8534835	1992	2005	2005	1992	4276