KissMeData/001810/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183500	34296221	1955	1955	1955	1955	1360
3	20240215	183400	34296221	1955	1955	1955	1955	0
4	20240215	183300	34296221	1955	1955	1955	1955	0
5	20240215	183200	34296221	1955	1955	1955	1955	0
6	20240215	183100	34296221	1955	1955	1955	1955	0
7	20240215	183000	34296221	1955	1955	1955	1955	0
8	20240215	182900	34296221	1955	1955	1955	1955	0
9	20240215	182800	34296221	1955	1955	1955	1955	0
10	20240215	182700	34296221	1955	1955	1955	1955	0
11	20240215	182600	34296221	1955	1955	1955	1955	0
12	20240215	182500	34296221	1955	1955	1955	1955	0
13	20240215	182400	34296221	1955	1955	1955	1955	0
14	20240215	182300	34296221	1955	1955	1955	1955	0
15	20240215	182200	34296221	1955	1955	1955	1955	0
16	20240215	182100	34296221	1955	1955	1955	1955	0
17	20240215	182000	34296221	1955	1955	1955	1955	0
18	20240215	181900	34296221	1955	1955	1955	1955	0
19	20240215	181800	34296221	1955	1955	1955	1955	0
20	20240215	181700	34296221	1955	1955	1955	1955	0
21	20240215	181600	34296221	1955	1955	1955	1955	0
22	20240215	181500	34296221	1955	1955	1955	1955	0
23	20240215	181400	34296221	1955	1955	1955	1955	0
24	20240215	181300	34296221	1955	1955	1955	1955	0
25	20240215	181200	34296221	1955	1955	1955	1955	0
26	20240215	181100	34296221	1955	1955	1955	1955	0
27	20240215	181000	34296221	1955	1955	1955	1955	0
28	20240215	180900	34296221	1955	1955	1955	1955	0
29	20240215	180800	34296221	1955	1955	1955	1955	0
30	20240215	180700	34296221	1955	1955	1955	1955	0
31	20240215	180600	34296221	1955	1955	1955	1955	0
32	20240215	180500	34296221	1955	1955	1955	1955	1360
33	20240215	180400	34296221	1955	1955	1955	1955	0
34	20240215	180300	34296221	1955	1955	1955	1955	0
35	20240215	180200	34296221	1955	1955	1955	1955	0
36	20240215	180100	34296221	1955	1955	1955	1955	0
37	20240215	180000	34296221	1955	1955	1955	1955	0
38	20240215	175900	34296221	1955	1955	1955	1955	0
39	20240215	175800	34296221	1955	1955	1955	1955	0
40	20240215	175700	34296221	1955	1955	1955	1955	0
41	20240215	175600	34296221	1955	1955	1955	1955	0
42	20240215	175500	34296221	1955	1955	1955	1955	0
43	20240215	175400	34296221	1955	1955	1955	1955	0
44	20240215	175300	34296221	1955	1955	1955	1955	0
45	20240215	175200	34296221	1955	1955	1955	1955	0
46	20240215	175100	34296221	1955	1955	1955	1955	0
47	20240215	175000	34296221	1955	1955	1955	1955	0
48	20240215	174900	34296221	1955	1955	1955	1955	0
49	20240215	174800	34296221	1955	1955	1955	1955	0
50	20240215	174700	34296221	1955	1955	1955	1955	0
51	20240215	174600	34296221	1955	1955	1955	1955	0
52	20240215	174500	34296221	1955	1955	1955	1955	0
53	20240215	174400	34296221	1955	1955	1955	1955	0
54	20240215	174300	34296221	1955	1955	1955	1955	0
55	20240215	174200	34296221	1955	1955	1955	1955	0
56	20240215	174100	34296221	1955	1955	1955	1955	0
57	20240215	174000	34296221	1955	1955	1955	1955	0
58	20240215	173900	34296221	1955	1955	1955	1955	0
59	20240215	173800	34296221	1955	1955	1955	1955	0
60	20240215	173700	34296221	1955	1955	1955	1955	0
61	20240215	173600	34296221	1955	1955	1955	1955	0
62	20240215	173500	34296221	1955	1955	1955	1955	1360
63	20240215	173400	34296221	1955	1955	1955	1955	0
64	20240215	173300	34296221	1955	1955	1955	1955	0
65	20240215	173200	34296221	1955	1955	1955	1955	0
66	20240215	173100	34296221	1955	1955	1955	1955	0
67	20240215	173000	34296221	1955	1955	1955	1955	0
68	20240215	172900	34296221	1955	1955	1955	1955	0
69	20240215	172800	34296221	1955	1955	1955	1955	0
70	20240215	172700	34296221	1955	1955	1955	1955	0
71	20240215	172600	34296221	1955	1955	1955	1955	0
72	20240215	172500	34296221	1955	1955	1955	1955	0
73	20240215	172400	34296221	1955	1955	1955	1955	0
74	20240215	172300	34296221	1955	1955	1955	1955	0
75	20240215	172200	34296221	1955	1955	1955	1955	0
76	20240215	172100	34296221	1955	1955	1955	1955	0
77	20240215	172000	34296221	1955	1955	1955	1955	0
78	20240215	171900	34296221	1955	1955	1955	1955	0
79	20240215	171800	34296221	1955	1955	1955	1955	0
80	20240215	171700	34296221	1955	1955	1955	1955	0
81	20240215	171600	34296221	1955	1955	1955	1955	0
82	20240215	171500	34296221	1955	1955	1955	1955	0
83	20240215	171400	34296221	1955	1955	1955	1955	0
84	20240215	171300	34296221	1955	1955	1955	1955	0
85	20240215	171200	34296221	1955	1955	1955	1955	0
86	20240215	171100	34296221	1955	1955	1955	1955	0
87	20240215	171000	34296221	1955	1955	1955	1955	0
88	20240215	170900	34296221	1955	1955	1955	1955	0
89	20240215	170800	34296221	1955	1955	1955	1955	0
90	20240215	170700	34296221	1955	1955	1955	1955	0
91	20240215	170600	34296221	1955	1955	1955	1955	0
92	20240215	170500	34296221	1955	1955	1955	1955	1360
93	20240215	170400	34296221	1955	1955	1955	1955	0
94	20240215	170300	34296221	1955	1955	1955	1955	0
95	20240215	170200	34296221	1955	1955	1955	1955	0
96	20240215	170100	34296221	1955	1955	1955	1955	0
97	20240215	170000	34296221	1955	1955	1955	1955	0
98	20240215	165900	34296221	1955	1955	1955	1955	0
99	20240215	165800	34296221	1955	1955	1955	1955	0
100	20240215	165700	34296221	1955	1955	1955	1955	0
101	20240215	165600	34296221	1955	1955	1955	1955	0
102	20240215	165500	34296221	1955	1955	1955	1955	0
103	20240215	165400	34296221	1955	1955	1955	1955	0
104	20240215	165300	34296221	1955	1955	1955	1955	0
105	20240215	165200	34296221	1955	1955	1955	1955	0
106	20240215	165100	34296221	1955	1955	1955	1955	0
107	20240215	165000	34296221	1955	1955	1955	1955	0
108	20240215	164900	34296221	1955	1955	1955	1955	0
109	20240215	164800	34296221	1955	1955	1955	1955	0
110	20240215	164700	34296221	1955	1955	1955	1955	0
111	20240215	164600	34296221	1955	1955	1955	1955	0
112	20240215	164500	34296221	1955	1955	1955	1955	0
113	20240215	164400	34296221	1955	1955	1955	1955	0
114	20240215	164300	34296221	1955	1955	1955	1955	0
115	20240215	164200	34296221	1955	1955	1955	1955	0
116	20240215	164100	34296221	1955	1955	1955	1955	0
117	20240215	164000	34296221	1955	1955	1955	1955	0
118	20240215	163900	34296221	1955	1955	1955	1955	0
119	20240215	163800	34296221	1955	1955	1955	1955	0
120	20240215	163700	34296221	1955	1955	1955	1955	0
121	20240215	163600	34296221	1955	1955	1955	1955	0
122	20240215	163500	34296221	1955	1955	1955	1955	1360
123	20240215	163400	34296221	1955	1955	1955	1955	0
124	20240215	163300	34296221	1955	1955	1955	1955	0
125	20240215	163200	34296221	1955	1955	1955	1955	0
126	20240215	163100	34296221	1955	1955	1955	1955	0
127	20240215	163000	34296221	1955	1955	1955	1955	0
128	20240215	162900	34296221	1955	1955	1955	1955	0
129	20240215	162800	34296221	1955	1955	1955	1955	0
130	20240215	162700	34296221	1955	1955	1955	1955	0
131	20240215	162600	34296221	1955	1955	1955	1955	0
132	20240215	162500	34296221	1955	1955	1955	1955	0
133	20240215	162400	34296221	1955	1955	1955	1955	0
134	20240215	162300	34296221	1955	1955	1955	1955	0
135	20240215	162200	34296221	1955	1955	1955	1955	0
136	20240215	162100	34296221	1955	1955	1955	1955	0
137	20240215	162000	34296221	1955	1955	1955	1955	0
138	20240215	161900	34296221	1955	1955	1955	1955	0
139	20240215	161800	34296221	1955	1955	1955	1955	0
140	20240215	161700	34296221	1955	1955	1955	1955	0
141	20240215	161600	34296221	1955	1955	1955	1955	0
142	20240215	161500	34296221	1955	1955	1955	1955	0
143	20240215	161400	34296221	1955	1955	1955	1955	0
144	20240215	161300	34296221	1955	1955	1955	1955	0
145	20240215	161200	34296221	1955	1955	1955	1955	0
146	20240215	161100	34296221	1955	1955	1955	1955	0
147	20240215	161000	34296221	1955	1955	1955	1955	0
148	20240215	160900	34296221	1955	1955	1955	1955	0
149	20240215	160800	34296221	1955	1955	1955	1955	0
150	20240215	160700	34296221	1955	1955	1955	1955	0
151	20240215	160600	34296221	1955	1955	1955	1955	0
152	20240215	160500	34296221	1955	1955	1955	1955	1360
153	20240215	160400	34296221	1955	1955	1955	1955	0
154	20240215	160300	34296221	1955	1955	1955	1955	0
155	20240215	160200	34296221	1955	1955	1955	1955	0
156	20240215	160100	34296221	1955	1955	1955	1955	0
157	20240215	160000	34296221	1955	1955	1955	1955	0
158	20240215	155900	34296221	1955	1955	1955	1955	0
159	20240215	155800	34296221	1955	1955	1955	1955	0
160	20240215	155700	34296221	1955	1955	1955	1955	0
161	20240215	155600	34296221	1955	1955	1955	1955	0
162	20240215	155500	34296221	1955	1955	1955	1955	0
163	20240215	155400	34296221	1955	1955	1955	1955	0
164	20240215	155300	34296221	1955	1955	1955	1955	0
165	20240215	155200	34296221	1955	1955	1955	1955	0
166	20240215	155100	34296221	1955	1955	1955	1955	0
167	20240215	155000	34296221	1955	1955	1955	1955	0
168	20240215	154900	34296221	1955	1955	1955	1955	0
169	20240215	154800	34296221	1955	1955	1955	1955	0
170	20240215	154700	34296221	1955	1955	1955	1955	0
171	20240215	154600	34296221	1955	1955	1955	1955	0
172	20240215	154500	34296221	1955	1955	1955	1955	0
173	20240215	154400	34296221	1955	1955	1955	1955	0
174	20240215	154300	34296221	1955	1955	1955	1955	0
175	20240215	154200	34296221	1955	1955	1955	1955	0
176	20240215	154100	34296221	1955	1955	1955	1955	0
177	20240215	154000	34296221	1955	1955	1955	1955	0
178	20240215	153900	34296221	1955	1955	1955	1955	0
179	20240215	153800	34296221	1955	1955	1955	1955	0
180	20240215	153700	34296221	1955	1955	1955	1955	0
181	20240215	153600	34296221	1955	1955	1955	1955	0
182	20240215	153500	34296221	1955	1955	1955	1955	1360
183	20240215	153400	34296221	1955	1955	1955	1955	0
184	20240215	153300	34296221	1955	1955	1955	1955	0
185	20240215	153200	34296221	1955	1955	1955	1955	0
186	20240215	153100	34296221	1955	1955	1955	1955	0
187	20240215	153000	34296221	1955	1955	1955	1955	1360
188	20240215	152900	31637421	1946	1946	1946	1946	0
189	20240215	152800	31637421	1946	1946	1946	1946	0
190	20240215	152700	31637421	1946	1946	1946	1946	0
191	20240215	152600	31637421	1946	1946	1946	1946	0
192	20240215	152500	31637421	1946	1946	1946	1946	0
193	20240215	152400	31637421	1946	1946	1946	1946	0
194	20240215	152300	31637421	1946	1946	1946	1946	0
195	20240215	152200	31637421	1946	1946	1946	1946	0
196	20240215	152100	31637421	1946	1946	1946	1946	0
197	20240215	152000	31637421	1946	1946	1946	1946	0
198	20240215	151900	31637421	1946	1945	1946	1945	7
199	20240215	151800	31623801	1945	1945	1945	1945	0
200	20240215	151700	31623801	1945	1926	1945	1921	270
201	20240215	151600	31104362	1926	1944	1944	1926	31
202	20240215	151500	31044600	1944	1944	1944	1944	0
203	20240215	151400	31044600	1944	1944	1944	1944	1
204	20240215	151300	31042656	1944	1944	1944	1944	0
205	20240215	151200	31042656	1944	1944	1944	1944	0
206	20240215	151100	31042656	1944	1944	1944	1944	0
207	20240215	151000	31042656	1944	1944	1944	1944	0
208	20240215	150900	31042656	1944	1926	1944	1926	53
209	20240215	150800	30940526	1946	1946	1946	1946	0
210	20240215	150700	30940526	1946	1946	1946	1946	10
211	20240215	150600	30921066	1947	1929	1947	1929	2
212	20240215	150500	30917190	1948	1948	1948	1948	0
213	20240215	150400	30917190	1948	1948	1948	1948	0
214	20240215	150300	30917190	1948	1948	1948	1948	0
215	20240215	150200	30917190	1948	1947	1948	1943	11
216	20240215	150100	30895772	1947	1929	1947	1922	265
217	20240215	150000	30384826	1950	1950	1950	1950	0
218	20240215	145900	30384826	1950	1948	1950	1948	60
219	20240215	145800	30267906	1949	1930	1949	1921	148
220	20240215	145700	29982486	1949	1949	1949	1949	0
221	20240215	145600	29982486	1949	1949	1949	1949	0
222	20240215	145500	29982486	1949	1949	1949	1949	0
223	20240215	145400	29982486	1949	1940	1949	1940	10
224	20240215	145300	29963012	1921	1925	1925	1921	53
225	20240215	145200	29861066	1925	1925	1925	1925	0
226	20240215	145100	29861066	1925	1925	1925	1924	53
227	20240215	145000	29759092	1926	1926	1926	1926	11
228	20240215	144900	29737906	1926	1934	1934	1926	38
229	20240215	144800	29664507	1950	1950	1950	1950	0
230	20240215	144700	29664507	1950	1950	1950	1950	0
231	20240215	144600	29664507	1950	1950	1950	1950	0
232	20240215	144500	29664507	1950	1950	1950	1950	0
233	20240215	144400	29664507	1950	1950	1950	1950	0
234	20240215	144300	29664507	1950	1950	1950	1950	0
235	20240215	144200	29664507	1950	1950	1950	1950	0
236	20240215	144100	29664507	1950	1950	1950	1950	50
237	20240215	144000	29567007	1950	1950	1950	1950	0
238	20240215	143900	29567007	1950	1950	1950	1950	0
239	20240215	143800	29567007	1950	1944	1950	1944	3
240	20240215	143700	29561166	1942	1940	1942	1940	20
241	20240215	143600	29522346	1934	1934	1934	1934	800
242	20240215	143500	27975146	1940	1929	1940	1929	2567
243	20240215	143400	23007704	1934	1934	1934	1934	0
244	20240215	143300	23007704	1934	1934	1934	1934	0
245	20240215	143200	23007704	1934	1934	1934	1934	0
246	20240215	143100	23007704	1934	1934	1934	1934	1
247	20240215	143000	23005770	1935	1917	1935	1915	198
248	20240215	142900	22624832	1933	1933	1933	1933	1
249	20240215	142800	22622899	1916	1918	1918	1916	3441
250	20240215	142700	16028590	1916	1935	1935	1916	500
251	20240215	142600	15067819	1935	1945	1945	1935	629
252	20240215	142500	13847160	1950	1950	1950	1950	0
253	20240215	142400	13847160	1950	1950	1950	1950	0
254	20240215	142300	13847160	1950	1950	1950	1950	0
255	20240215	142200	13847160	1950	1950	1950	1950	250
256	20240215	142100	13359660	1955	1955	1955	1955	0
257	20240215	142000	13359660	1955	1955	1955	1955	0
258	20240215	141900	13359660	1955	1955	1955	1955	0
259	20240215	141800	13359660	1955	1955	1955	1955	0
260	20240215	141700	13359660	1955	1955	1955	1955	0
261	20240215	141600	13359660	1955	1955	1955	1955	0
262	20240215	141500	13359660	1955	1955	1955	1955	0
263	20240215	141400	13359660	1955	1955	1955	1955	0
264	20240215	141300	13359660	1955	1955	1955	1955	0
265	20240215	141200	13359660	1955	1955	1955	1955	0
266	20240215	141100	13359660	1955	1955	1955	1955	0
267	20240215	141000	13359660	1955	1955	1955	1955	0
268	20240215	140900	13359660	1955	1955	1955	1955	0
269	20240215	140800	13359660	1955	1955	1955	1955	0
270	20240215	140700	13359660	1955	1955	1955	1955	0
271	20240215	140600	13359660	1955	1955	1955	1955	0
272	20240215	140500	13359660	1955	1955	1955	1955	0
273	20240215	140400	13359660	1955	1955	1955	1955	0
274	20240215	140300	13359660	1955	1955	1955	1955	0
275	20240215	140200	13359660	1955	1955	1955	1955	0
276	20240215	140100	13359660	1955	1946	1955	1946	2
277	20240215	140000	13355759	1946	1946	1946	1946	1
278	20240215	135900	13353813	1946	1946	1946	1946	3
279	20240215	135800	13347975	1955	1955	1955	1955	0
280	20240215	135700	13347975	1955	1955	1955	1955	0
281	20240215	135600	13347975	1955	1955	1955	1955	0
282	20240215	135500	13347975	1955	1955	1955	1955	0
283	20240215	135400	13347975	1955	1955	1955	1955	0
284	20240215	135300	13347975	1955	1955	1955	1955	0
285	20240215	135200	13347975	1955	1955	1955	1955	0
286	20240215	135100	13347975	1955	1955	1955	1955	0
287	20240215	135000	13347975	1955	1955	1955	1955	0
288	20240215	134900	13347975	1955	1955	1955	1955	0
289	20240215	134800	13347975	1955	1955	1955	1955	0
290	20240215	134700	13347975	1955	1955	1955	1955	0
291	20240215	134600	13347975	1955	1955	1955	1955	0
292	20240215	134500	13347975	1955	1955	1955	1955	0
293	20240215	134400	13347975	1955	1955	1955	1955	0
294	20240215	134300	13347975	1955	1955	1955	1955	0
295	20240215	134200	13347975	1955	1945	1955	1945	113
296	20240215	134100	13127190	1955	1955	1955	1955	0
297	20240215	134000	13127190	1955	1955	1955	1955	0
298	20240215	133900	13127190	1955	1955	1955	1955	1
299	20240215	133800	13125235	1955	1955	1955	1955	0
300	20240215	133700	13125235	1955	1955	1955	1955	0
301	20240215	133600	13125235	1955	1955	1955	1955	0
302	20240215	133500	13125235	1955	1955	1955	1955	0
303	20240215	133400	13125235	1955	1954	1955	1954	2
304	20240215	133300	13121326	1946	1946	1946	1946	0
305	20240215	133200	13121326	1946	1946	1946	1946	36
306	20240215	133100	13051270	1946	1946	1946	1946	1
307	20240215	133000	13049324	1946	1946	1946	1946	0
308	20240215	132900	13049324	1946	1946	1946	1946	0
309	20240215	132800	13049324	1946	1946	1946	1946	0
310	20240215	132700	13049324	1946	1946	1946	1946	0
311	20240215	132600	13049324	1946	1946	1946	1946	0
312	20240215	132500	13049324	1946	1946	1946	1946	0
313	20240215	132400	13049324	1946	1946	1946	1946	0
314	20240215	132300	13049324	1946	1946	1946	1946	0
315	20240215	132200	13049324	1946	1946	1946	1946	0
316	20240215	132100	13049324	1946	1946	1946	1946	0
317	20240215	132000	13049324	1946	1946	1946	1946	17
318	20240215	131900	13016242	1946	1946	1946	1946	0
319	20240215	131800	13016242	1946	1946	1946	1946	0
320	20240215	131700	13016242	1946	1946	1946	1946	0
321	20240215	131600	13016242	1946	1946	1946	1946	0
322	20240215	131500	13016242	1946	1946	1946	1946	0
323	20240215	131400	13016242	1946	1946	1946	1946	0
324	20240215	131300	13016242	1946	1954	1954	1946	70
325	20240215	131200	12879821	1955	1955	1955	1955	18
326	20240215	131100	12844631	1955	1955	1955	1955	0
327	20240215	131000	12844631	1955	1955	1955	1955	0
328	20240215	130900	12844631	1955	1955	1955	1955	0
329	20240215	130800	12844631	1955	1955	1955	1955	0
330	20240215	130700	12844631	1955	1958	1958	1955	22
331	20240215	130600	12801615	1965	1965	1965	1965	0
332	20240215	130500	12801615	1965	1965	1965	1965	0
333	20240215	130400	12801615	1965	1965	1965	1965	0
334	20240215	130300	12801615	1965	1965	1965	1965	0
335	20240215	130200	12801615	1965	1965	1965	1965	0
336	20240215	130100	12801615	1965	1965	1965	1965	0
337	20240215	130000	12801615	1965	1965	1965	1965	0
338	20240215	125900	12801615	1965	1965	1965	1965	0
339	20240215	125800	12801615	1965	1965	1965	1965	0
340	20240215	125700	12801615	1965	1965	1965	1965	0
341	20240215	125600	12801615	1965	1965	1965	1965	0
342	20240215	125500	12801615	1965	1965	1965	1965	0
343	20240215	125400	12801615	1965	1965	1965	1965	0
344	20240215	125300	12801615	1965	1965	1965	1965	0
345	20240215	125200	12801615	1965	1965	1965	1965	0
346	20240215	125100	12801615	1965	1965	1965	1965	0
347	20240215	125000	12801615	1965	1965	1965	1965	0
348	20240215	124900	12801615	1965	1965	1965	1965	0
349	20240215	124800	12801615	1965	1965	1965	1965	0
350	20240215	124700	12801615	1965	1965	1965	1965	0
351	20240215	124600	12801615	1965	1965	1965	1965	0
352	20240215	124500	12801615	1965	1965	1965	1965	0
353	20240215	124400	12801615	1965	1965	1965	1965	0
354	20240215	124300	12801615	1965	1965	1965	1965	0
355	20240215	124200	12801615	1965	1964	1965	1964	11
356	20240215	124100	12780009	1964	1964	1964	1964	182
357	20240215	124000	12422561	1964	1964	1964	1964	68
358	20240215	123900	12289009	1964	1964	1964	1964	0
359	20240215	123800	12289009	1964	1964	1964	1964	0
360	20240215	123700	12289009	1964	1964	1964	1964	0
361	20240215	123600	12289009	1964	1964	1964	1964	1
362	20240215	123500	12287045	1964	1964	1964	1964	0
363	20240215	123400	12287045	1964	1964	1964	1964	0
364	20240215	123300	12287045	1964	1964	1964	1964	0
365	20240215	123200	12287045	1964	1964	1964	1964	0
366	20240215	123100	12287045	1964	1964	1964	1964	0
367	20240215	123000	12287045	1964	1964	1964	1964	0
368	20240215	122900	12287045	1964	1964	1964	1964	0
369	20240215	122800	12287045	1964	1964	1964	1964	0
370	20240215	122700	12287045	1964	1964	1964	1964	0
371	20240215	122600	12287045	1964	1964	1964	1964	0
372	20240215	122500	12287045	1964	1964	1964	1964	0
373	20240215	122400	12287045	1964	1964	1964	1964	0
374	20240215	122300	12287045	1964	1964	1964	1964	0
375	20240215	122200	12287045	1964	1964	1964	1964	0
376	20240215	122100	12287045	1964	1964	1964	1964	0
377	20240215	122000	12287045	1964	1964	1964	1964	0
378	20240215	121900	12287045	1964	1964	1964	1964	0
379	20240215	121800	12287045	1964	1964	1964	1964	0
380	20240215	121700	12287045	1964	1964	1964	1964	0
381	20240215	121600	12287045	1964	1964	1964	1964	0
382	20240215	121500	12287045	1964	1964	1964	1964	0
383	20240215	121400	12287045	1964	1964	1964	1964	1
384	20240215	121300	12285081	1955	1955	1955	1955	0
385	20240215	121200	12285081	1955	1955	1955	1955	0
386	20240215	121100	12285081	1955	1955	1955	1955	0
387	20240215	121000	12285081	1955	1955	1955	1955	0
388	20240215	120900	12285081	1955	1955	1955	1955	0
389	20240215	120800	12285081	1955	1955	1955	1955	0
390	20240215	120700	12285081	1955	1955	1955	1955	263
391	20240215	120600	11770916	1955	1955	1955	1955	0
392	20240215	120500	11770916	1955	1955	1955	1955	0
393	20240215	120400	11770916	1955	1955	1955	1955	1
394	20240215	120300	11768961	1953	1953	1953	1953	0
395	20240215	120200	11768961	1953	1953	1953	1953	0
396	20240215	120100	11768961	1953	1953	1953	1953	1
397	20240215	120000	11767008	1955	1955	1955	1955	0
398	20240215	115900	11767008	1955	1955	1955	1955	0
399	20240215	115800	11767008	1955	1955	1955	1955	1
400	20240215	115700	11765053	1953	1953	1953	1953	0
401	20240215	115600	11765053	1953	1953	1953	1953	1
402	20240215	115500	11763100	1955	1955	1955	1955	0
403	20240215	115400	11763100	1955	1955	1955	1955	0
404	20240215	115300	11763100	1955	1955	1955	1955	0
405	20240215	115200	11763100	1955	1954	1955	1954	2
406	20240215	115100	11759191	1953	1953	1953	1953	0
407	20240215	115000	11759191	1953	1953	1953	1953	50
408	20240215	114900	11661541	1953	1953	1953	1953	0
409	20240215	114800	11661541	1953	1953	1953	1953	0
410	20240215	114700	11661541	1953	1953	1953	1953	0
411	20240215	114600	11661541	1953	1953	1953	1953	0
412	20240215	114500	11661541	1953	1953	1953	1953	0
413	20240215	114400	11661541	1953	1953	1953	1953	0
414	20240215	114300	11661541	1953	1953	1953	1953	0
415	20240215	114200	11661541	1953	1953	1953	1953	0
416	20240215	114100	11661541	1953	1953	1953	1953	0
417	20240215	114000	11661541	1953	1953	1953	1953	0
418	20240215	113900	11661541	1953	1953	1953	1953	0
419	20240215	113800	11661541	1953	1953	1953	1953	0
420	20240215	113700	11661541	1953	1953	1953	1953	10
421	20240215	113600	11642011	1953	1953	1953	1953	0
422	20240215	113500	11642011	1953	1953	1953	1953	0
423	20240215	113400	11642011	1953	1953	1953	1953	0
424	20240215	113300	11642011	1953	1953	1953	1953	0
425	20240215	113200	11642011	1953	1953	1953	1953	0
426	20240215	113100	11642011	1953	1953	1953	1953	1
427	20240215	113000	11640058	1955	1955	1955	1955	0
428	20240215	112900	11640058	1955	1955	1955	1955	5
429	20240215	112800	11630283	1955	1955	1955	1955	0
430	20240215	112700	11630283	1955	1955	1955	1955	0
431	20240215	112600	11630283	1955	1955	1955	1955	0
432	20240215	112500	11630283	1955	1955	1955	1955	0
433	20240215	112400	11630283	1955	1955	1955	1955	0
434	20240215	112300	11630283	1955	1955	1955	1955	0
435	20240215	112200	11630283	1955	1955	1955	1955	0
436	20240215	112100	11630283	1955	1955	1955	1955	3
437	20240215	112000	11624418	1955	1955	1955	1955	0
438	20240215	111900	11624418	1955	1955	1955	1955	0
439	20240215	111800	11624418	1955	1955	1955	1955	0
440	20240215	111700	11624418	1955	1955	1955	1955	1
441	20240215	111600	11622463	1954	1954	1954	1954	0
442	20240215	111500	11622463	1954	1954	1954	1954	0
443	20240215	111400	11622463	1954	1954	1954	1954	0
444	20240215	111300	11622463	1954	1954	1954	1954	0
445	20240215	111200	11622463	1954	1954	1954	1954	0
446	20240215	111100	11622463	1954	1954	1954	1954	0
447	20240215	111000	11622463	1954	1954	1954	1954	0
448	20240215	110900	11622463	1954	1954	1954	1954	0
449	20240215	110800	11622463	1954	1954	1954	1954	1
450	20240215	110700	11620509	1955	1955	1955	1955	0
451	20240215	110600	11620509	1955	1955	1955	1955	0
452	20240215	110500	11620509	1955	1955	1955	1955	0
453	20240215	110400	11620509	1955	1955	1955	1955	0
454	20240215	110300	11620509	1955	1955	1955	1955	0
455	20240215	110200	11620509	1955	1955	1955	1955	0
456	20240215	110100	11620509	1955	1955	1955	1955	0
457	20240215	110000	11620509	1955	1954	1955	1953	234
458	20240215	105900	11163171	1955	1954	1955	1954	4
459	20240215	105800	11155354	1955	1954	1955	1954	4
460	20240215	105700	11147537	1955	1955	1955	1955	41
461	20240215	105600	11067382	1954	1954	1954	1954	3
462	20240215	105500	11061520	1954	1954	1954	1954	22
463	20240215	105400	11018532	1954	1954	1954	1954	24
464	20240215	105300	10971636	1954	1955	1955	1954	602
465	20240215	105200	9794749	1966	1966	1966	1966	0
466	20240215	105100	9794749	1966	1966	1966	1966	0
467	20240215	105000	9794749	1966	1966	1966	1966	0
468	20240215	104900	9794749	1966	1966	1966	1966	0
469	20240215	104800	9794749	1966	1966	1966	1966	0
470	20240215	104700	9794749	1966	1966	1966	1966	0
471	20240215	104600	9794749	1966	1966	1966	1966	0
472	20240215	104500	9794749	1966	1966	1966	1966	0
473	20240215	104400	9794749	1966	1966	1966	1966	0
474	20240215	104300	9794749	1966	1966	1966	1966	0
475	20240215	104200	9794749	1966	1966	1966	1966	0
476	20240215	104100	9794749	1966	1966	1966	1966	0
477	20240215	104000	9794749	1966	1966	1966	1966	0
478	20240215	103900	9794749	1966	1966	1966	1966	0
479	20240215	103800	9794749	1966	1966	1966	1966	0
480	20240215	103700	9794749	1966	1966	1966	1966	0
481	20240215	103600	9794749	1966	1966	1966	1966	0
482	20240215	103500	9794749	1966	1966	1966	1966	1
483	20240215	103400	9792783	1955	1955	1955	1955	0
484	20240215	103300	9792783	1955	1955	1955	1955	0
485	20240215	103200	9792783	1955	1955	1955	1955	0
486	20240215	103100	9792783	1955	1955	1955	1955	44
487	20240215	103000	9706763	1955	1955	1955	1955	0
488	20240215	102900	9706763	1955	1955	1955	1955	100
489	20240215	102800	9511263	1954	1959	1959	1954	161
490	20240215	102700	9196453	1964	1964	1964	1964	1
491	20240215	102600	9194489	1959	1959	1959	1959	0
492	20240215	102500	9194489	1959	1959	1959	1959	0
493	20240215	102400	9194489	1959	1959	1959	1959	200
494	20240215	102300	8802689	1969	1969	1969	1969	0
495	20240215	102200	8802689	1969	1969	1969	1969	0
496	20240215	102100	8802689	1969	1969	1969	1969	0
497	20240215	102000	8802689	1969	1969	1969	1969	0
498	20240215	101900	8802689	1969	1969	1969	1969	0
499	20240215	101800	8802689	1969	1969	1969	1969	1
500	20240215	101700	8800720	1965	1965	1965	1965	0
501	20240215	101600	8800720	1965	1965	1965	1965	0
502	20240215	101500	8800720	1965	1965	1965	1965	0
503	20240215	101400	8800720	1965	1965	1965	1965	0
504	20240215	101300	8800720	1965	1965	1965	1965	0
505	20240215	101200	8800720	1965	1965	1965	1965	0
506	20240215	101100	8800720	1965	1965	1965	1965	0
507	20240215	101000	8800720	1965	1965	1965	1965	0
508	20240215	100900	8800720	1965	1965	1965	1965	105
509	20240215	100800	8594395	1965	1965	1965	1965	0
510	20240215	100700	8594395	1965	1965	1965	1965	1
511	20240215	100600	8592430	1969	1969	1969	1969	0
512	20240215	100500	8592430	1969	1969	1969	1969	0
513	20240215	100400	8592430	1969	1969	1969	1969	0
514	20240215	100300	8592430	1969	1967	1969	1967	27
515	20240215	100200	8539297	1956	1957	1957	1956	50
516	20240215	100100	8441496	1957	1957	1957	1957	0
517	20240215	100000	8441496	1957	1957	1957	1957	3
518	20240215	095900	8435625	1956	1956	1956	1956	0
519	20240215	095800	8435625	1956	1956	1956	1956	0
520	20240215	095700	8435625	1956	1956	1956	1956	0
521	20240215	095600	8435625	1956	1956	1956	1956	0
522	20240215	095500	8435625	1956	1956	1956	1956	0
523	20240215	095400	8435625	1956	1956	1956	1956	0
524	20240215	095300	8435625	1956	1956	1956	1956	0
525	20240215	095200	8435625	1956	1973	1973	1956	19
526	20240215	095100	8398285	1974	1970	1974	1970	3500
527	20240215	095000	1495567	1971	1971	1971	1971	0
528	20240215	094900	1495567	1971	1971	1971	1971	0
529	20240215	094800	1495567	1971	1971	1971	1971	0
530	20240215	094700	1495567	1971	1971	1971	1971	64
531	20240215	094600	1369423	1971	1971	1971	1971	0
532	20240215	094500	1369423	1971	1971	1971	1971	0
533	20240215	094400	1369423	1971	1971	1971	1971	0
534	20240215	094300	1369423	1971	1971	1971	1971	0
535	20240215	094200	1369423	1971	1971	1971	1971	0
536	20240215	094100	1369423	1971	1971	1971	1971	0
537	20240215	094000	1369423	1971	1971	1971	1971	10
538	20240215	093900	1349713	1971	1971	1971	1971	1
539	20240215	093800	1347742	1973	1973	1973	1973	0
540	20240215	093700	1347742	1973	1973	1973	1973	0
541	20240215	093600	1347742	1973	1973	1973	1973	0
542	20240215	093500	1347742	1973	1973	1973	1973	0
543	20240215	093400	1347742	1973	1973	1973	1973	0
544	20240215	093300	1347742	1973	1973	1973	1973	0
545	20240215	093200	1347742	1973	1973	1973	1973	0
546	20240215	093100	1347742	1973	1973	1973	1973	0
547	20240215	093000	1347742	1973	1973	1973	1973	0
548	20240215	092900	1347742	1973	1973	1973	1973	0
549	20240215	092800	1347742	1973	1973	1973	1973	0
550	20240215	092700	1347742	1973	1973	1973	1973	0
551	20240215	092600	1347742	1973	1973	1973	1973	0
552	20240215	092500	1347742	1973	1973	1973	1973	0
553	20240215	092400	1347742	1973	1973	1973	1973	0
554	20240215	092300	1347742	1973	1967	1973	1966	6
555	20240215	092200	1335929	1966	1966	1966	1966	0
556	20240215	092100	1335929	1966	1966	1966	1966	0
557	20240215	092000	1335929	1966	1966	1966	1966	1
558	20240215	091900	1333963	1965	1965	1965	1965	2
559	20240215	091800	1330033	1956	1956	1956	1956	80
560	20240215	091700	1173553	1956	1956	1956	1956	0
561	20240215	091600	1173553	1956	1956	1956	1956	1
562	20240215	091500	1171597	1956	1956	1956	1956	0
563	20240215	091400	1171597	1956	1956	1956	1956	0
564	20240215	091300	1171597	1956	1956	1956	1956	0
565	20240215	091200	1171597	1956	1956	1956	1956	31
566	20240215	091100	1110961	1974	1974	1974	1974	0
567	20240215	091000	1110961	1974	1974	1974	1974	0
568	20240215	090900	1110961	1974	1974	1974	1974	0
569	20240215	090800	1110961	1974	1974	1974	1974	0
570	20240215	090700	1110961	1974	1974	1974	1974	0
571	20240215	090600	1110961	1974	1974	1974	1974	0
572	20240215	090500	1110961	1974	1974	1974	1974	0
573	20240215	090400	1110961	1974	1974	1974	1974	214
574	20240215	090300	688525	1974	1970	1975	1970	107
575	20240215	090200	477500	1970	1970	1970	1970	0
576	20240215	090100	477500	1970	1969	1970	1969	100
577	20240215	090000	280504	1970	1940	1970	1940	144