KissMeData/060380/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	193800	55469155	1973	1973	1973	1973	24
3	20240214	193700	55469155	1973	1973	1973	1973	0
4	20240214	193600	55469155	1973	1973	1973	1973	0
5	20240214	193500	55469155	1973	1973	1973	1973	0
6	20240214	193400	55469155	1973	1973	1973	1973	0
7	20240214	193300	55469155	1973	1973	1973	1973	0
8	20240214	193200	55469155	1973	1973	1973	1973	0
9	20240214	193100	55469155	1973	1973	1973	1973	0
10	20240214	193000	55469155	1973	1973	1973	1973	0
11	20240214	192900	55469155	1973	1973	1973	1973	0
12	20240214	192800	55469155	1973	1973	1973	1973	0
13	20240214	192700	55469155	1973	1973	1973	1973	0
14	20240214	192600	55469155	1973	1973	1973	1973	0
15	20240214	192500	55469155	1973	1973	1973	1973	0
16	20240214	192400	55469155	1973	1973	1973	1973	0
17	20240214	192300	55469155	1973	1973	1973	1973	0
18	20240214	192200	55469155	1973	1973	1973	1973	0
19	20240214	192100	55469155	1973	1973	1973	1973	0
20	20240214	192000	55469155	1973	1973	1973	1973	0
21	20240214	191900	55469155	1973	1973	1973	1973	0
22	20240214	191800	55469155	1973	1973	1973	1973	0
23	20240214	191700	55469155	1973	1973	1973	1973	0
24	20240214	191600	55469155	1973	1973	1973	1973	0
25	20240214	191500	55469155	1973	1973	1973	1973	0
26	20240214	191400	55469155	1973	1973	1973	1973	0
27	20240214	191300	55469155	1973	1973	1973	1973	0
28	20240214	191200	55469155	1973	1973	1973	1973	0
29	20240214	191100	55469155	1973	1973	1973	1973	0
30	20240214	191000	55469155	1973	1973	1973	1973	0
31	20240214	190900	55469155	1973	1973	1973	1973	0
32	20240214	190800	55469155	1973	1973	1973	1973	24
33	20240214	190700	55469155	1973	1973	1973	1973	0
34	20240214	190600	55469155	1973	1973	1973	1973	0
35	20240214	190500	55469155	1973	1973	1973	1973	0
36	20240214	190400	55469155	1973	1973	1973	1973	0
37	20240214	190300	55469155	1973	1973	1973	1973	0
38	20240214	190200	55469155	1973	1973	1973	1973	0
39	20240214	190100	55469155	1973	1973	1973	1973	0
40	20240214	190000	55469155	1973	1973	1973	1973	0
41	20240214	185900	55469155	1973	1973	1973	1973	0
42	20240214	185800	55469155	1973	1973	1973	1973	0
43	20240214	185700	55469155	1973	1973	1973	1973	0
44	20240214	185600	55469155	1973	1973	1973	1973	0
45	20240214	185500	55469155	1973	1973	1973	1973	0
46	20240214	185400	55469155	1973	1973	1973	1973	0
47	20240214	185300	55469155	1973	1973	1973	1973	0
48	20240214	185200	55469155	1973	1973	1973	1973	0
49	20240214	185100	55469155	1973	1973	1973	1973	0
50	20240214	185000	55469155	1973	1973	1973	1973	0
51	20240214	184900	55469155	1973	1973	1973	1973	0
52	20240214	184800	55469155	1973	1973	1973	1973	0
53	20240214	184700	55469155	1973	1973	1973	1973	0
54	20240214	184600	55469155	1973	1973	1973	1973	0
55	20240214	184500	55469155	1973	1973	1973	1973	0
56	20240214	184400	55469155	1973	1973	1973	1973	0
57	20240214	184300	55469155	1973	1973	1973	1973	0
58	20240214	184200	55469155	1973	1973	1973	1973	0
59	20240214	184100	55469155	1973	1973	1973	1973	0
60	20240214	184000	55469155	1973	1973	1973	1973	0
61	20240214	183900	55469155	1973	1973	1973	1973	0
62	20240214	183800	55469155	1973	1973	1973	1973	24
63	20240214	183700	55469155	1973	1973	1973	1973	0
64	20240214	183600	55469155	1973	1973	1973	1973	0
65	20240214	183500	55469155	1973	1973	1973	1973	0
66	20240214	183400	55469155	1973	1973	1973	1973	0
67	20240214	183300	55469155	1973	1973	1973	1973	0
68	20240214	183200	55469155	1973	1973	1973	1973	0
69	20240214	183100	55469155	1973	1973	1973	1973	0
70	20240214	183000	55469155	1973	1973	1973	1973	0
71	20240214	182900	55469155	1973	1973	1973	1973	0
72	20240214	182800	55469155	1973	1973	1973	1973	0
73	20240214	182700	55469155	1973	1973	1973	1973	0
74	20240214	182600	55469155	1973	1973	1973	1973	0
75	20240214	182500	55469155	1973	1973	1973	1973	0
76	20240214	182400	55469155	1973	1973	1973	1973	0
77	20240214	182300	55469155	1973	1973	1973	1973	0
78	20240214	182200	55469155	1973	1973	1973	1973	0
79	20240214	182100	55469155	1973	1973	1973	1973	0
80	20240214	182000	55469155	1973	1973	1973	1973	0
81	20240214	181900	55469155	1973	1973	1973	1973	0
82	20240214	181800	55469155	1973	1973	1973	1973	0
83	20240214	181700	55469155	1973	1973	1973	1973	0
84	20240214	181600	55469155	1973	1973	1973	1973	0
85	20240214	181500	55469155	1973	1973	1973	1973	0
86	20240214	181400	55469155	1973	1973	1973	1973	0
87	20240214	181300	55469155	1973	1973	1973	1973	0
88	20240214	181200	55469155	1973	1973	1973	1973	0
89	20240214	181100	55469155	1973	1973	1973	1973	0
90	20240214	181000	55469155	1973	1973	1973	1973	0
91	20240214	180900	55469155	1973	1973	1973	1973	0
92	20240214	180800	55469155	1973	1973	1973	1973	24
93	20240214	180700	55469155	1973	1973	1973	1973	0
94	20240214	180600	55469155	1973	1973	1973	1973	0
95	20240214	180500	55469155	1973	1973	1973	1973	0
96	20240214	180400	55469155	1973	1973	1973	1973	0
97	20240214	180300	55469155	1973	1973	1973	1973	0
98	20240214	180200	55469155	1973	1973	1973	1973	0
99	20240214	180100	55469155	1973	1973	1973	1973	0
100	20240214	180000	55469155	1973	1973	1973	1973	0
101	20240214	175900	55469155	1973	1973	1973	1973	0
102	20240214	175800	55469155	1973	1973	1973	1973	0
103	20240214	175700	55469155	1973	1973	1973	1973	0
104	20240214	175600	55469155	1973	1973	1973	1973	0
105	20240214	175500	55469155	1973	1973	1973	1973	0
106	20240214	175400	55469155	1973	1973	1973	1973	0
107	20240214	175300	55469155	1973	1973	1973	1973	0
108	20240214	175200	55469155	1973	1973	1973	1973	0
109	20240214	175100	55469155	1973	1973	1973	1973	0
110	20240214	175000	55469155	1973	1973	1973	1973	0
111	20240214	174900	55469155	1973	1973	1973	1973	0
112	20240214	174800	55469155	1973	1973	1973	1973	0
113	20240214	174700	55469155	1973	1973	1973	1973	0
114	20240214	174600	55469155	1973	1973	1973	1973	0
115	20240214	174500	55469155	1973	1973	1973	1973	0
116	20240214	174400	55469155	1973	1973	1973	1973	0
117	20240214	174300	55469155	1973	1973	1973	1973	0
118	20240214	174200	55469155	1973	1973	1973	1973	0
119	20240214	174100	55469155	1973	1973	1973	1973	0
120	20240214	174000	55469155	1973	1973	1973	1973	0
121	20240214	173900	55469155	1973	1973	1973	1973	0
122	20240214	173800	55469155	1973	1973	1973	1973	24
123	20240214	173700	55469155	1973	1973	1973	1973	0
124	20240214	173600	55469155	1973	1973	1973	1973	0
125	20240214	173500	55469155	1973	1973	1973	1973	0
126	20240214	173400	55469155	1973	1973	1973	1973	0
127	20240214	173300	55469155	1973	1973	1973	1973	0
128	20240214	173200	55469155	1973	1973	1973	1973	0
129	20240214	173100	55469155	1973	1973	1973	1973	0
130	20240214	173000	55469155	1973	1973	1973	1973	0
131	20240214	172900	55469155	1973	1973	1973	1973	0
132	20240214	172800	55469155	1973	1973	1973	1973	0
133	20240214	172700	55469155	1973	1973	1973	1973	0
134	20240214	172600	55469155	1973	1973	1973	1973	0
135	20240214	172500	55469155	1973	1973	1973	1973	0
136	20240214	172400	55469155	1973	1973	1973	1973	0
137	20240214	172300	55469155	1973	1973	1973	1973	0
138	20240214	172200	55469155	1973	1973	1973	1973	0
139	20240214	172100	55469155	1973	1973	1973	1973	0
140	20240214	172000	55469155	1973	1973	1973	1973	0
141	20240214	171900	55469155	1973	1973	1973	1973	0
142	20240214	171800	55469155	1973	1973	1973	1973	0
143	20240214	171700	55469155	1973	1973	1973	1973	0
144	20240214	171600	55469155	1973	1973	1973	1973	0
145	20240214	171500	55469155	1973	1973	1973	1973	0
146	20240214	171400	55469155	1973	1973	1973	1973	0
147	20240214	171300	55469155	1973	1973	1973	1973	0
148	20240214	171200	55469155	1973	1973	1973	1973	0
149	20240214	171100	55469155	1973	1973	1973	1973	0
150	20240214	171000	55469155	1973	1973	1973	1973	0
151	20240214	170900	55469155	1973	1973	1973	1973	0
152	20240214	170800	55469155	1973	1973	1973	1973	24
153	20240214	170700	55469155	1973	1973	1973	1973	0
154	20240214	170600	55469155	1973	1973	1973	1973	0
155	20240214	170500	55469155	1973	1973	1973	1973	0
156	20240214	170400	55469155	1973	1973	1973	1973	0
157	20240214	170300	55469155	1973	1973	1973	1973	0
158	20240214	170200	55469155	1973	1973	1973	1973	0
159	20240214	170100	55469155	1973	1973	1973	1973	0
160	20240214	170000	55469155	1973	1973	1973	1973	0
161	20240214	165900	55469155	1973	1973	1973	1973	0
162	20240214	165800	55469155	1973	1973	1973	1973	0
163	20240214	165700	55469155	1973	1973	1973	1973	0
164	20240214	165600	55469155	1973	1973	1973	1973	0
165	20240214	165500	55469155	1973	1973	1973	1973	0
166	20240214	165400	55469155	1973	1973	1973	1973	0
167	20240214	165300	55469155	1973	1973	1973	1973	0
168	20240214	165200	55469155	1973	1973	1973	1973	0
169	20240214	165100	55469155	1973	1973	1973	1973	0
170	20240214	165000	55469155	1973	1973	1973	1973	0
171	20240214	164900	55469155	1973	1973	1973	1973	0
172	20240214	164800	55469155	1973	1973	1973	1973	0
173	20240214	164700	55469155	1973	1973	1973	1973	0
174	20240214	164600	55469155	1973	1973	1973	1973	0
175	20240214	164500	55469155	1973	1973	1973	1973	0
176	20240214	164400	55469155	1973	1973	1973	1973	0
177	20240214	164300	55469155	1973	1973	1973	1973	0
178	20240214	164200	55469155	1973	1973	1973	1973	0
179	20240214	164100	55469155	1973	1973	1973	1973	0
180	20240214	164000	55469155	1973	1973	1973	1973	0
181	20240214	163900	55469155	1973	1973	1973	1973	0
182	20240214	163800	55469155	1973	1973	1973	1973	24
183	20240214	163700	55469155	1973	1973	1973	1973	0
184	20240214	163600	55469155	1973	1973	1973	1973	0
185	20240214	163500	55469155	1973	1973	1973	1973	0
186	20240214	163400	55469155	1973	1973	1973	1973	0
187	20240214	163300	55469155	1973	1973	1973	1973	0
188	20240214	163200	55469155	1973	1973	1973	1973	0
189	20240214	163100	55469155	1973	1973	1973	1973	0
190	20240214	163000	55469155	1973	1973	1973	1973	0
191	20240214	162900	55469155	1973	1973	1973	1973	0
192	20240214	162800	55469155	1973	1973	1973	1973	0
193	20240214	162700	55469155	1973	1973	1973	1973	0
194	20240214	162600	55469155	1973	1973	1973	1973	0
195	20240214	162500	55469155	1973	1973	1973	1973	0
196	20240214	162400	55469155	1973	1973	1973	1973	0
197	20240214	162300	55469155	1973	1973	1973	1973	0
198	20240214	162200	55469155	1973	1973	1973	1973	0
199	20240214	162100	55469155	1973	1973	1973	1973	0
200	20240214	162000	55469155	1973	1973	1973	1973	0
201	20240214	161900	55469155	1973	1973	1973	1973	0
202	20240214	161800	55469155	1973	1973	1973	1973	0
203	20240214	161700	55469155	1973	1973	1973	1973	0
204	20240214	161600	55469155	1973	1973	1973	1973	0
205	20240214	161500	55469155	1973	1973	1973	1973	0
206	20240214	161400	55469155	1973	1973	1973	1973	0
207	20240214	161300	55469155	1973	1973	1973	1973	0
208	20240214	161200	55469155	1973	1973	1973	1973	0
209	20240214	161100	55469155	1973	1973	1973	1973	0
210	20240214	161000	55469155	1973	1973	1973	1973	0
211	20240214	160900	55469155	1973	1973	1973	1973	0
212	20240214	160800	55469155	1973	1973	1973	1973	24
213	20240214	160700	55469155	1973	1973	1973	1973	0
214	20240214	160600	55469155	1973	1973	1973	1973	0
215	20240214	160500	55469155	1973	1973	1973	1973	0
216	20240214	160400	55469155	1973	1973	1973	1973	0
217	20240214	160300	55469155	1973	1973	1973	1973	0
218	20240214	160200	55469155	1973	1973	1973	1973	0
219	20240214	160100	55469155	1973	1973	1973	1973	0
220	20240214	160000	55469155	1973	1973	1973	1973	0
221	20240214	155900	55469155	1973	1973	1973	1973	0
222	20240214	155800	55469155	1973	1973	1973	1973	0
223	20240214	155700	55469155	1973	1973	1973	1973	0
224	20240214	155600	55469155	1973	1973	1973	1973	0
225	20240214	155500	55469155	1973	1973	1973	1973	0
226	20240214	155400	55469155	1973	1973	1973	1973	0
227	20240214	155300	55469155	1973	1973	1973	1973	0
228	20240214	155200	55469155	1973	1973	1973	1973	0
229	20240214	155100	55469155	1973	1973	1973	1973	0
230	20240214	155000	55469155	1973	1973	1973	1973	0
231	20240214	154900	55469155	1973	1973	1973	1973	0
232	20240214	154800	55469155	1973	1973	1973	1973	0
233	20240214	154700	55469155	1973	1973	1973	1973	0
234	20240214	154600	55469155	1973	1973	1973	1973	0
235	20240214	154500	55469155	1973	1973	1973	1973	0
236	20240214	154400	55469155	1973	1973	1973	1973	0
237	20240214	154300	55469155	1973	1973	1973	1973	0
238	20240214	154200	55469155	1973	1973	1973	1973	0
239	20240214	154100	55469155	1973	1973	1973	1973	0
240	20240214	154000	55469155	1973	1973	1973	1973	0
241	20240214	153900	55469155	1973	1973	1973	1973	0
242	20240214	153800	55469155	1973	1973	1973	1973	24
243	20240214	153700	55469155	1973	1973	1973	1973	0
244	20240214	153600	55469155	1973	1973	1973	1973	0
245	20240214	153500	55469155	1973	1973	1973	1973	0
246	20240214	153400	55469155	1973	1973	1973	1973	0
247	20240214	153300	55469155	1973	1973	1973	1973	0
248	20240214	153200	55469155	1973	1973	1973	1973	0
249	20240214	153100	55469155	1973	1973	1973	1973	0
250	20240214	153000	55469155	1973	1973	1973	1973	24
251	20240214	152900	55421803	1974	1974	1974	1974	0
252	20240214	152800	55421803	1974	1974	1974	1974	0
253	20240214	152700	55421803	1974	1974	1974	1974	0
254	20240214	152600	55421803	1974	1974	1974	1974	0
255	20240214	152500	55421803	1974	1974	1974	1974	0
256	20240214	152400	55421803	1974	1974	1974	1974	0
257	20240214	152300	55421803	1974	1974	1974	1974	0
258	20240214	152200	55421803	1974	1974	1974	1974	0
259	20240214	152100	55421803	1974	1974	1974	1974	0
260	20240214	152000	55421803	1974	1974	1974	1974	0
261	20240214	151900	55421803	1974	1958	1974	1958	96
262	20240214	151800	55233645	1960	1968	1968	1959	1224
263	20240214	151700	52832153	1968	1974	1974	1968	2
264	20240214	151600	52828211	1968	1968	1968	1968	0
265	20240214	151500	52828211	1968	1968	1968	1968	0
266	20240214	151400	52828211	1968	1968	1968	1968	1
267	20240214	151300	52826243	1966	1973	1974	1966	6
268	20240214	151200	52814411	1974	1974	1974	1974	0
269	20240214	151100	52814411	1974	1974	1974	1974	0
270	20240214	151000	52814411	1974	1974	1974	1974	0
271	20240214	150900	52814411	1974	1974	1974	1974	0
272	20240214	150800	52814411	1974	1974	1974	1974	1
273	20240214	150700	52812437	1966	1974	1976	1966	509
274	20240214	150600	51808085	1974	1974	1974	1974	0
275	20240214	150500	51808085	1974	1974	1974	1974	1
276	20240214	150400	51806111	1966	1966	1966	1966	0
277	20240214	150300	51806111	1966	1966	1966	1966	0
278	20240214	150200	51806111	1966	1966	1966	1966	0
279	20240214	150100	51806111	1966	1966	1966	1966	0
280	20240214	150000	51806111	1966	1966	1966	1966	0
281	20240214	145900	51806111	1966	1966	1966	1966	0
282	20240214	145800	51806111	1966	1966	1966	1966	0
283	20240214	145700	51806111	1966	1966	1966	1966	0
284	20240214	145600	51806111	1966	1966	1966	1966	12
285	20240214	145500	51782519	1966	1966	1966	1966	0
286	20240214	145400	51782519	1966	1966	1966	1966	0
287	20240214	145300	51782519	1966	1966	1966	1966	0
288	20240214	145200	51782519	1966	1966	1966	1966	0
289	20240214	145100	51782519	1966	1966	1966	1966	0
290	20240214	145000	51782519	1966	1967	1967	1966	622
291	20240214	144900	50559223	1967	1967	1967	1967	6
292	20240214	144800	50547421	1967	1967	1967	1967	0
293	20240214	144700	50547421	1967	1968	1968	1967	134
294	20240214	144600	50283743	1967	1967	1967	1967	0
295	20240214	144500	50283743	1967	1967	1967	1967	0
296	20240214	144400	50283743	1967	1967	1967	1967	0
297	20240214	144300	50283743	1967	1967	1967	1967	0
298	20240214	144200	50283743	1967	1967	1967	1967	0
299	20240214	144100	50283743	1967	1967	1967	1967	0
300	20240214	144000	50283743	1967	1967	1967	1967	0
301	20240214	143900	50283743	1967	1967	1967	1967	12
302	20240214	143800	50260139	1967	1967	1967	1967	0
303	20240214	143700	50260139	1967	1967	1967	1967	0
304	20240214	143600	50260139	1967	1967	1967	1967	0
305	20240214	143500	50260139	1967	1968	1968	1967	14
306	20240214	143400	50232591	1967	1967	1967	1967	0
307	20240214	143300	50232591	1967	1967	1967	1967	0
308	20240214	143200	50232591	1967	1967	1967	1967	0
309	20240214	143100	50232591	1967	1967	1967	1967	0
310	20240214	143000	50232591	1967	1967	1967	1967	1
311	20240214	142900	50230624	1966	1966	1966	1966	0
312	20240214	142800	50230624	1966	1966	1966	1966	0
313	20240214	142700	50230624	1966	1966	1966	1966	0
314	20240214	142600	50230624	1966	1966	1966	1966	0
315	20240214	142500	50230624	1966	1966	1966	1966	0
316	20240214	142400	50230624	1966	1966	1966	1966	0
317	20240214	142300	50230624	1966	1966	1966	1966	0
318	20240214	142200	50230624	1966	1966	1966	1966	0
319	20240214	142100	50230624	1966	1966	1966	1966	0
320	20240214	142000	50230624	1966	1966	1966	1966	0
321	20240214	141900	50230624	1966	1966	1966	1966	0
322	20240214	141800	50230624	1966	1966	1966	1966	0
323	20240214	141700	50230624	1966	1966	1966	1966	0
324	20240214	141600	50230624	1966	1966	1966	1966	0
325	20240214	141500	50230624	1966	1966	1966	1966	0
326	20240214	141400	50230624	1966	1966	1966	1966	0
327	20240214	141300	50230624	1966	1966	1966	1966	0
328	20240214	141200	50230624	1966	1966	1966	1966	0
329	20240214	141100	50230624	1966	1966	1966	1966	0
330	20240214	141000	50230624	1966	1966	1966	1966	0
331	20240214	140900	50230624	1966	1966	1966	1966	0
332	20240214	140800	50230624	1966	1966	1966	1966	0
333	20240214	140700	50230624	1966	1966	1966	1966	2
334	20240214	140600	50226692	1972	1972	1972	1972	5
335	20240214	140500	50216832	1965	1965	1965	1965	0
336	20240214	140400	50216832	1965	1965	1965	1965	0
337	20240214	140300	50216832	1965	1965	1965	1965	0
338	20240214	140200	50216832	1965	1965	1965	1965	0
339	20240214	140100	50216832	1965	1965	1965	1965	0
340	20240214	140000	50216832	1965	1965	1965	1965	0
341	20240214	135900	50216832	1965	1965	1965	1965	0
342	20240214	135800	50216832	1965	1965	1965	1965	0
343	20240214	135700	50216832	1965	1965	1965	1965	0
344	20240214	135600	50216832	1965	1965	1965	1965	0
345	20240214	135500	50216832	1965	1965	1965	1965	0
346	20240214	135400	50216832	1965	1965	1965	1965	0
347	20240214	135300	50216832	1965	1965	1965	1965	0
348	20240214	135200	50216832	1965	1965	1965	1965	0
349	20240214	135100	50216832	1965	1965	1965	1965	0
350	20240214	135000	50216832	1965	1965	1965	1965	0
351	20240214	134900	50216832	1965	1965	1965	1965	0
352	20240214	134800	50216832	1965	1968	1968	1965	41
353	20240214	134700	50136177	1965	1968	1968	1965	13
354	20240214	134600	50110602	1965	1965	1965	1965	0
355	20240214	134500	50110602	1965	1965	1965	1965	0
356	20240214	134400	50110602	1965	1965	1965	1965	0
357	20240214	134300	50110602	1965	1965	1965	1965	0
358	20240214	134200	50110602	1965	1965	1965	1965	0
359	20240214	134100	50110602	1965	1965	1965	1965	0
360	20240214	134000	50110602	1965	1965	1965	1965	0
361	20240214	133900	50110602	1965	1965	1965	1965	0
362	20240214	133800	50110602	1965	1965	1965	1965	0
363	20240214	133700	50110602	1965	1965	1965	1965	0
364	20240214	133600	50110602	1965	1965	1965	1965	0
365	20240214	133500	50110602	1965	1965	1965	1965	0
366	20240214	133400	50110602	1965	1965	1965	1965	3
367	20240214	133300	50104707	1959	1959	1959	1959	0
368	20240214	133200	50104707	1959	1960	1965	1959	40
369	20240214	133100	50026162	1960	1965	1965	1960	4
370	20240214	133000	50018307	1965	1965	1965	1959	20
371	20240214	132900	49979037	1965	1965	1965	1960	6
372	20240214	132800	49967252	1959	1965	1965	1959	2
373	20240214	132700	49963328	1959	1959	1959	1959	0
374	20240214	132600	49963328	1959	1965	1965	1959	13
375	20240214	132500	49937801	1956	1956	1956	1956	0
376	20240214	132400	49937801	1956	1956	1956	1956	0
377	20240214	132300	49937801	1956	1956	1956	1956	0
378	20240214	132200	49937801	1956	1956	1956	1956	2
379	20240214	132100	49933889	1957	1958	1958	1957	23
380	20240214	132000	49888859	1956	1960	1960	1956	522
381	20240214	131900	48866159	1952	1952	1960	1952	3
382	20240214	131800	48860295	1960	1969	1969	1951	11025
383	20240214	131700	27233549	1969	1969	1969	1969	0
384	20240214	131600	27233549	1969	1969	1969	1969	0
385	20240214	131500	27233549	1969	1969	1969	1969	0
386	20240214	131400	27233549	1969	1972	1972	1969	21
387	20240214	131300	27192140	1969	1969	1969	1969	0
388	20240214	131200	27192140	1969	1969	1969	1969	0
389	20240214	131100	27192140	1969	1969	1969	1969	0
390	20240214	131000	27192140	1969	1969	1969	1969	0
391	20240214	130900	27192140	1969	1969	1969	1969	0
392	20240214	130800	27192140	1969	1969	1969	1969	0
393	20240214	130700	27192140	1969	1972	1972	1969	146
394	20240214	130600	26904339	1972	1972	1972	1972	0
395	20240214	130500	26904339	1972	1972	1972	1972	0
396	20240214	130400	26904339	1972	1972	1972	1972	0
397	20240214	130300	26904339	1972	1973	1973	1972	43
398	20240214	130200	26819523	1972	1972	1972	1972	0
399	20240214	130100	26819523	1972	1972	1972	1972	0
400	20240214	130000	26819523	1972	1972	1972	1972	0
401	20240214	125900	26819523	1972	1972	1972	1972	0
402	20240214	125800	26819523	1972	1972	1972	1972	0
403	20240214	125700	26819523	1972	1972	1972	1972	0
404	20240214	125600	26819523	1972	1972	1972	1972	0
405	20240214	125500	26819523	1972	1972	1972	1972	0
406	20240214	125400	26819523	1972	1972	1972	1972	0
407	20240214	125300	26819523	1972	1972	1972	1972	0
408	20240214	125200	26819523	1972	1972	1972	1972	0
409	20240214	125100	26819523	1972	1972	1972	1972	0
410	20240214	125000	26819523	1972	1972	1972	1972	0
411	20240214	124900	26819523	1972	1972	1972	1972	0
412	20240214	124800	26819523	1972	1972	1972	1972	0
413	20240214	124700	26819523	1972	1972	1972	1972	0
414	20240214	124600	26819523	1972	1972	1972	1972	0
415	20240214	124500	26819523	1972	1972	1972	1972	0
416	20240214	124400	26819523	1972	1972	1972	1972	0
417	20240214	124300	26819523	1972	1972	1972	1972	0
418	20240214	124200	26819523	1972	1972	1972	1972	0
419	20240214	124100	26819523	1972	1972	1972	1972	0
420	20240214	124000	26819523	1972	1972	1972	1972	0
421	20240214	123900	26819523	1972	1972	1972	1972	0
422	20240214	123800	26819523	1972	1972	1972	1972	0
423	20240214	123700	26819523	1972	1972	1972	1972	240
424	20240214	123600	26346243	1967	1967	1967	1967	0
425	20240214	123500	26346243	1967	1968	1968	1967	1868
426	20240214	123400	22670483	1968	1968	1968	1968	0
427	20240214	123300	22670483	1968	1968	1968	1968	0
428	20240214	123200	22670483	1968	1970	1970	1968	1597
429	20240214	123100	19524539	1970	1970	1970	1970	0
430	20240214	123000	19524539	1970	1970	1970	1970	0
431	20240214	122900	19524539	1970	1970	1970	1970	0
432	20240214	122800	19524539	1970	1970	1970	1970	0
433	20240214	122700	19524539	1970	1970	1970	1970	0
434	20240214	122600	19524539	1970	1970	1970	1970	0
435	20240214	122500	19524539	1970	1970	1970	1970	0
436	20240214	122400	19524539	1970	1970	1970	1970	0
437	20240214	122300	19524539	1970	1970	1970	1970	0
438	20240214	122200	19524539	1970	1970	1970	1970	0
439	20240214	122100	19524539	1970	1970	1970	1968	4
440	20240214	122000	19516661	1968	1968	1968	1968	3
441	20240214	121900	19510757	1968	1968	1968	1968	12
442	20240214	121800	19487141	1968	1969	1969	1968	92
443	20240214	121700	19306084	1970	1970	1970	1970	0
444	20240214	121600	19306084	1970	1970	1970	1970	1
445	20240214	121500	19304114	1968	1968	1968	1968	0
446	20240214	121400	19304114	1968	1968	1968	1968	0
447	20240214	121300	19304114	1968	1968	1968	1968	0
448	20240214	121200	19304114	1968	1968	1968	1968	0
449	20240214	121100	19304114	1968	1968	1968	1968	0
450	20240214	121000	19304114	1968	1968	1968	1968	0
451	20240214	120900	19304114	1968	1968	1968	1968	0
452	20240214	120800	19304114	1968	1968	1968	1968	0
453	20240214	120700	19304114	1968	1968	1968	1968	0
454	20240214	120600	19304114	1968	1968	1968	1968	0
455	20240214	120500	19304114	1968	1968	1968	1968	0
456	20240214	120400	19304114	1968	1968	1968	1968	0
457	20240214	120300	19304114	1968	1968	1968	1968	0
458	20240214	120200	19304114	1968	1968	1968	1968	0
459	20240214	120100	19304114	1968	1968	1968	1968	0
460	20240214	120000	19304114	1968	1968	1968	1968	0
461	20240214	115900	19304114	1968	1968	1968	1968	0
462	20240214	115800	19304114	1968	1970	1970	1968	1353
463	20240214	115700	16639662	1969	1970	1970	1969	268
464	20240214	115600	16111770	1969	1969	1969	1969	0
465	20240214	115500	16111770	1969	1969	1969	1969	0
466	20240214	115400	16111770	1969	1969	1969	1969	0
467	20240214	115300	16111770	1969	1969	1969	1969	0
468	20240214	115200	16111770	1969	1970	1970	1969	7
469	20240214	115100	16097982	1969	1969	1969	1969	0
470	20240214	115000	16097982	1969	1969	1969	1969	0
471	20240214	114900	16097982	1969	1969	1969	1969	0
472	20240214	114800	16097982	1969	1969	1969	1969	0
473	20240214	114700	16097982	1969	1969	1969	1969	0
474	20240214	114600	16097982	1969	1970	1970	1969	1351
475	20240214	114500	13436853	1969	1969	1969	1969	0
476	20240214	114400	13436853	1969	1969	1969	1969	0
477	20240214	114300	13436853	1969	1969	1969	1969	0
478	20240214	114200	13436853	1969	1969	1969	1969	0
479	20240214	114100	13436853	1969	1969	1969	1969	0
480	20240214	114000	13436853	1969	1969	1969	1969	0
481	20240214	113900	13436853	1969	1969	1969	1969	0
482	20240214	113800	13436853	1969	1969	1969	1969	0
483	20240214	113700	13436853	1969	1969	1969	1969	0
484	20240214	113600	13436853	1969	1969	1969	1969	0
485	20240214	113500	13436853	1969	1969	1969	1969	0
486	20240214	113400	13436853	1969	1970	1970	1969	3049
487	20240214	113300	7431093	1970	1972	1972	1970	27
488	20240214	113200	7377863	1970	1970	1970	1970	0
489	20240214	113100	7377863	1970	1970	1970	1970	0
490	20240214	113000	7377863	1970	1970	1970	1970	0
491	20240214	112900	7377863	1970	1970	1970	1970	0
492	20240214	112800	7377863	1970	1970	1970	1970	0
493	20240214	112700	7377863	1970	1970	1970	1970	0
494	20240214	112600	7377863	1970	1970	1970	1970	0
495	20240214	112500	7377863	1970	1970	1970	1970	0
496	20240214	112400	7377863	1970	1970	1970	1970	0
497	20240214	112300	7377863	1970	1970	1970	1970	0
498	20240214	112200	7377863	1970	1970	1970	1970	0
499	20240214	112100	7377863	1970	1970	1970	1970	0
500	20240214	112000	7377863	1970	1970	1970	1970	0
501	20240214	111900	7377863	1970	1970	1970	1970	0
502	20240214	111800	7377863	1970	1970	1970	1970	0
503	20240214	111700	7377863	1970	1970	1970	1970	0
504	20240214	111600	7377863	1970	1970	1970	1970	0
505	20240214	111500	7377863	1970	1970	1970	1970	0
506	20240214	111400	7377863	1970	1970	1970	1970	0
507	20240214	111300	7377863	1970	1972	1972	1970	134
508	20240214	111200	7113683	1970	1970	1970	1970	0
509	20240214	111100	7113683	1970	1970	1970	1970	0
510	20240214	111000	7113683	1970	1970	1970	1970	0
511	20240214	110900	7113683	1970	1970	1970	1970	0
512	20240214	110800	7113683	1970	1970	1970	1970	0
513	20240214	110700	7113683	1970	1970	1970	1970	0
514	20240214	110600	7113683	1970	1970	1970	1970	0
515	20240214	110500	7113683	1970	1970	1970	1970	0
516	20240214	110400	7113683	1970	1970	1970	1970	0
517	20240214	110300	7113683	1970	1970	1970	1970	0
518	20240214	110200	7113683	1970	1970	1970	1970	0
519	20240214	110100	7113683	1970	1970	1970	1970	0
520	20240214	110000	7113683	1970	1970	1970	1970	0
521	20240214	105900	7113683	1970	1970	1970	1970	0
522	20240214	105800	7113683	1970	1970	1970	1970	0
523	20240214	105700	7113683	1970	1970	1970	1970	0
524	20240214	105600	7113683	1970	1970	1970	1970	0
525	20240214	105500	7113683	1970	1970	1970	1970	0
526	20240214	105400	7113683	1970	1970	1970	1970	0
527	20240214	105300	7113683	1970	1970	1970	1970	0
528	20240214	105200	7113683	1970	1970	1970	1970	0
529	20240214	105100	7113683	1970	1970	1970	1970	0
530	20240214	105000	7113683	1970	1970	1970	1970	0
531	20240214	104900	7113683	1970	1970	1970	1970	0
532	20240214	104800	7113683	1970	1970	1970	1970	0
533	20240214	104700	7113683	1970	1970	1970	1970	0
534	20240214	104600	7113683	1970	1970	1970	1970	0
535	20240214	104500	7113683	1970	1970	1970	1970	0
536	20240214	104400	7113683	1970	1970	1970	1970	0
537	20240214	104300	7113683	1970	1970	1970	1970	1
538	20240214	104200	7111713	1971	1971	1971	1971	1
539	20240214	104100	7109742	1970	1971	1971	1970	403
540	20240214	104000	6315531	1970	1970	1970	1970	0
541	20240214	103900	6315531	1970	1970	1970	1970	0
542	20240214	103800	6315531	1970	1970	1970	1970	0
543	20240214	103700	6315531	1970	1970	1970	1970	0
544	20240214	103600	6315531	1970	1970	1970	1970	0
545	20240214	103500	6315531	1970	1970	1970	1970	0
546	20240214	103400	6315531	1970	1970	1970	1970	0
547	20240214	103300	6315531	1970	1970	1970	1970	0
548	20240214	103200	6315531	1970	1970	1970	1970	0
549	20240214	103100	6315531	1970	1970	1970	1970	0
550	20240214	103000	6315531	1970	1970	1970	1970	0
551	20240214	102900	6315531	1970	1970	1970	1970	0
552	20240214	102800	6315531	1970	1970	1970	1970	0
553	20240214	102700	6315531	1970	1970	1970	1970	0
554	20240214	102600	6315531	1970	1970	1970	1970	0
555	20240214	102500	6315531	1970	1970	1970	1970	0
556	20240214	102400	6315531	1970	1970	1970	1970	0
557	20240214	102300	6315531	1970	1970	1970	1970	0
558	20240214	102200	6315531	1970	1970	1970	1970	0
559	20240214	102100	6315531	1970	1970	1970	1970	0
560	20240214	102000	6315531	1970	1970	1970	1970	0
561	20240214	101900	6315531	1970	1970	1970	1970	0
562	20240214	101800	6315531	1970	1970	1970	1970	0
563	20240214	101700	6315531	1970	1970	1970	1970	0
564	20240214	101600	6315531	1970	1970	1970	1970	0
565	20240214	101500	6315531	1970	1970	1970	1970	0
566	20240214	101400	6315531	1970	1970	1970	1970	0
567	20240214	101300	6315531	1970	1970	1970	1970	0
568	20240214	101200	6315531	1970	1970	1970	1970	0
569	20240214	101100	6315531	1970	1970	1970	1970	0
570	20240214	101000	6315531	1970	1970	1970	1970	0
571	20240214	100900	6315531	1970	1970	1970	1970	0
572	20240214	100800	6315531	1970	1970	1970	1970	0
573	20240214	100700	6315531	1970	1970	1970	1970	0
574	20240214	100600	6315531	1970	1970	1970	1970	0
575	20240214	100500	6315531	1970	1971	1971	1970	267
576	20240214	100400	5789490	1970	1971	1978	1970	45
577	20240214	100300	5700603	1973	1973	1973	1973	0
578	20240214	100200	5700603	1973	1973	1973	1973	0
579	20240214	100100	5700603	1973	1972	1973	1972	19
580	20240214	100000	5663125	1972	1972	1972	1972	0
581	20240214	095900	5663125	1972	1972	1972	1972	0
582	20240214	095800	5663125	1972	1972	1972	1972	0
583	20240214	095700	5663125	1972	1972	1972	1972	0
584	20240214	095600	5663125	1972	1972	1972	1972	0
585	20240214	095500	5663125	1972	1972	1972	1972	0
586	20240214	095400	5663125	1972	1972	1972	1972	0
587	20240214	095300	5663125	1972	1972	1972	1972	2
588	20240214	095200	5659181	1970	1970	1970	1970	0
589	20240214	095100	5659181	1970	1970	1970	1970	0
590	20240214	095000	5659181	1970	1970	1970	1970	0
591	20240214	094900	5659181	1970	1970	1970	1970	0
592	20240214	094800	5659181	1970	1970	1970	1970	4
593	20240214	094700	5651301	1970	1970	1970	1970	18
594	20240214	094600	5615841	1971	1971	1971	1970	135
595	20240214	094500	5349826	1971	1971	1971	1971	0
596	20240214	094400	5349826	1971	1971	1971	1971	0
597	20240214	094300	5349826	1971	1971	1971	1971	0
598	20240214	094200	5349826	1971	1971	1971	1971	0
599	20240214	094100	5349826	1971	1971	1971	1971	0
600	20240214	094000	5349826	1971	1971	1971	1971	210
601	20240214	093900	4935916	1971	1971	1971	1971	1
602	20240214	093800	4933945	1970	1970	1970	1970	0
603	20240214	093700	4933945	1970	1970	1970	1970	0
604	20240214	093600	4933945	1970	1970	1970	1970	0
605	20240214	093500	4933945	1970	1970	1970	1970	0
606	20240214	093400	4933945	1970	1970	1970	1970	0
607	20240214	093300	4933945	1970	1970	1970	1970	0
608	20240214	093200	4933945	1970	1970	1970	1970	0
609	20240214	093100	4933945	1970	1970	1970	1970	0
610	20240214	093000	4933945	1970	1970	1970	1970	0
611	20240214	092900	4933945	1970	1970	1970	1970	0
612	20240214	092800	4933945	1970	1970	1970	1970	0
613	20240214	092700	4933945	1970	1970	1970	1970	0
614	20240214	092600	4933945	1970	1970	1970	1970	0
615	20240214	092500	4933945	1970	1970	1970	1970	367
616	20240214	092400	4210955	1971	1971	1971	1971	0
617	20240214	092300	4210955	1971	1971	1971	1971	0
618	20240214	092200	4210955	1971	1971	1971	1971	0
619	20240214	092100	4210955	1971	1971	1971	1971	26
620	20240214	092000	4159709	1971	1971	1971	1971	1
621	20240214	091900	4157738	1969	1969	1969	1969	0
622	20240214	091800	4157738	1969	1969	1969	1969	0
623	20240214	091700	4157738	1969	1969	1969	1969	0
624	20240214	091600	4157738	1969	1969	1969	1969	0
625	20240214	091500	4157738	1969	1969	1969	1969	0
626	20240214	091400	4157738	1969	1970	1970	1969	568
627	20240214	091300	3039247	1970	1970	1970	1970	2
628	20240214	091200	3035307	1971	1971	1971	1971	1
629	20240214	091100	3033336	1969	1969	1969	1969	0
630	20240214	091000	3033336	1969	1969	1969	1969	0
631	20240214	090900	3033336	1969	1969	1969	1969	0
632	20240214	090800	3033336	1969	1969	1969	1969	24
633	20240214	090700	2986080	1969	1973	1973	1969	56
634	20240214	090600	2875812	1968	1969	1969	1968	235
635	20240214	090500	2413300	1969	1969	1969	1968	341
636	20240214	090400	1742157	1969	1975	1975	1968	18
637	20240214	090300	1706686	1968	1969	1969	1968	833
638	20240214	090200	67282	1978	1978	1978	1978	0
639	20240214	090100	67282	1978	1978	1978	1978	0
640	20240214	090000	67282	1978	1980	1980	1978	34