KissMeData/001810/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183500	75021424	1969	1969	1969	1969	224
3	20240219	183400	75021424	1969	1969	1969	1969	0
4	20240219	183300	75021424	1969	1969	1969	1969	0
5	20240219	183200	75021424	1969	1969	1969	1969	0
6	20240219	183100	75021424	1969	1969	1969	1969	0
7	20240219	183000	75021424	1969	1969	1969	1969	0
8	20240219	182900	75021424	1969	1969	1969	1969	0
9	20240219	182800	75021424	1969	1969	1969	1969	0
10	20240219	182700	75021424	1969	1969	1969	1969	0
11	20240219	182600	75021424	1969	1969	1969	1969	0
12	20240219	182500	75021424	1969	1969	1969	1969	0
13	20240219	182400	75021424	1969	1969	1969	1969	0
14	20240219	182300	75021424	1969	1969	1969	1969	0
15	20240219	182200	75021424	1969	1969	1969	1969	0
16	20240219	182100	75021424	1969	1969	1969	1969	0
17	20240219	182000	75021424	1969	1969	1969	1969	0
18	20240219	181900	75021424	1969	1969	1969	1969	0
19	20240219	181800	75021424	1969	1969	1969	1969	0
20	20240219	181700	75021424	1969	1969	1969	1969	0
21	20240219	181600	75021424	1969	1969	1969	1969	0
22	20240219	181500	75021424	1969	1969	1969	1969	0
23	20240219	181400	75021424	1969	1969	1969	1969	0
24	20240219	181300	75021424	1969	1969	1969	1969	0
25	20240219	181200	75021424	1969	1969	1969	1969	0
26	20240219	181100	75021424	1969	1969	1969	1969	0
27	20240219	181000	75021424	1969	1969	1969	1969	0
28	20240219	180900	75021424	1969	1969	1969	1969	0
29	20240219	180800	75021424	1969	1969	1969	1969	0
30	20240219	180700	75021424	1969	1969	1969	1969	0
31	20240219	180600	75021424	1969	1969	1969	1969	0
32	20240219	180500	75021424	1969	1969	1969	1969	224
33	20240219	180400	75021424	1969	1969	1969	1969	0
34	20240219	180300	75021424	1969	1969	1969	1969	0
35	20240219	180200	75021424	1969	1969	1969	1969	0
36	20240219	180100	75021424	1969	1969	1969	1969	0
37	20240219	180000	75021424	1969	1969	1969	1969	0
38	20240219	175900	75021424	1969	1969	1969	1969	0
39	20240219	175800	75021424	1969	1969	1969	1969	0
40	20240219	175700	75021424	1969	1969	1969	1969	0
41	20240219	175600	75021424	1969	1969	1969	1969	0
42	20240219	175500	75021424	1969	1969	1969	1969	0
43	20240219	175400	75021424	1969	1969	1969	1969	0
44	20240219	175300	75021424	1969	1969	1969	1969	0
45	20240219	175200	75021424	1969	1969	1969	1969	0
46	20240219	175100	75021424	1969	1969	1969	1969	0
47	20240219	175000	75021424	1969	1969	1969	1969	0
48	20240219	174900	75021424	1969	1969	1969	1969	0
49	20240219	174800	75021424	1969	1969	1969	1969	0
50	20240219	174700	75021424	1969	1969	1969	1969	0
51	20240219	174600	75021424	1969	1969	1969	1969	0
52	20240219	174500	75021424	1969	1969	1969	1969	0
53	20240219	174400	75021424	1969	1969	1969	1969	0
54	20240219	174300	75021424	1969	1969	1969	1969	0
55	20240219	174200	75021424	1969	1969	1969	1969	0
56	20240219	174100	75021424	1969	1969	1969	1969	0
57	20240219	174000	75021424	1969	1969	1969	1969	0
58	20240219	173900	75021424	1969	1969	1969	1969	0
59	20240219	173800	75021424	1969	1969	1969	1969	0
60	20240219	173700	75021424	1969	1969	1969	1969	0
61	20240219	173600	75021424	1969	1969	1969	1969	0
62	20240219	173500	75021424	1969	1969	1969	1969	224
63	20240219	173400	75021424	1969	1969	1969	1969	0
64	20240219	173300	75021424	1969	1969	1969	1969	0
65	20240219	173200	75021424	1969	1969	1969	1969	0
66	20240219	173100	75021424	1969	1969	1969	1969	0
67	20240219	173000	75021424	1969	1969	1969	1969	0
68	20240219	172900	75021424	1969	1969	1969	1969	0
69	20240219	172800	75021424	1969	1969	1969	1969	0
70	20240219	172700	75021424	1969	1969	1969	1969	0
71	20240219	172600	75021424	1969	1969	1969	1969	0
72	20240219	172500	75021424	1969	1969	1969	1969	0
73	20240219	172400	75021424	1969	1969	1969	1969	0
74	20240219	172300	75021424	1969	1969	1969	1969	0
75	20240219	172200	75021424	1969	1969	1969	1969	0
76	20240219	172100	75021424	1969	1969	1969	1969	0
77	20240219	172000	75021424	1969	1969	1969	1969	0
78	20240219	171900	75021424	1969	1969	1969	1969	0
79	20240219	171800	75021424	1969	1969	1969	1969	0
80	20240219	171700	75021424	1969	1969	1969	1969	0
81	20240219	171600	75021424	1969	1969	1969	1969	0
82	20240219	171500	75021424	1969	1969	1969	1969	0
83	20240219	171400	75021424	1969	1969	1969	1969	0
84	20240219	171300	75021424	1969	1969	1969	1969	0
85	20240219	171200	75021424	1969	1969	1969	1969	0
86	20240219	171100	75021424	1969	1969	1969	1969	0
87	20240219	171000	75021424	1969	1969	1969	1969	0
88	20240219	170900	75021424	1969	1969	1969	1969	0
89	20240219	170800	75021424	1969	1969	1969	1969	0
90	20240219	170700	75021424	1969	1969	1969	1969	0
91	20240219	170600	75021424	1969	1969	1969	1969	0
92	20240219	170500	75021424	1969	1969	1969	1969	224
93	20240219	170400	75021424	1969	1969	1969	1969	0
94	20240219	170300	75021424	1969	1969	1969	1969	0
95	20240219	170200	75021424	1969	1969	1969	1969	0
96	20240219	170100	75021424	1969	1969	1969	1969	0
97	20240219	170000	75021424	1969	1969	1969	1969	0
98	20240219	165900	75021424	1969	1969	1969	1969	0
99	20240219	165800	75021424	1969	1969	1969	1969	0
100	20240219	165700	75021424	1969	1969	1969	1969	0
101	20240219	165600	75021424	1969	1969	1969	1969	0
102	20240219	165500	75021424	1969	1969	1969	1969	0
103	20240219	165400	75021424	1969	1969	1969	1969	0
104	20240219	165300	75021424	1969	1969	1969	1969	0
105	20240219	165200	75021424	1969	1969	1969	1969	0
106	20240219	165100	75021424	1969	1969	1969	1969	0
107	20240219	165000	75021424	1969	1969	1969	1969	0
108	20240219	164900	75021424	1969	1969	1969	1969	0
109	20240219	164800	75021424	1969	1969	1969	1969	0
110	20240219	164700	75021424	1969	1969	1969	1969	0
111	20240219	164600	75021424	1969	1969	1969	1969	0
112	20240219	164500	75021424	1969	1969	1969	1969	0
113	20240219	164400	75021424	1969	1969	1969	1969	0
114	20240219	164300	75021424	1969	1969	1969	1969	0
115	20240219	164200	75021424	1969	1969	1969	1969	0
116	20240219	164100	75021424	1969	1969	1969	1969	0
117	20240219	164000	75021424	1969	1969	1969	1969	0
118	20240219	163900	75021424	1969	1969	1969	1969	0
119	20240219	163800	75021424	1969	1969	1969	1969	0
120	20240219	163700	75021424	1969	1969	1969	1969	0
121	20240219	163600	75021424	1969	1969	1969	1969	0
122	20240219	163500	75021424	1969	1969	1969	1969	224
123	20240219	163400	75021424	1969	1969	1969	1969	0
124	20240219	163300	75021424	1969	1969	1969	1969	0
125	20240219	163200	75021424	1969	1969	1969	1969	0
126	20240219	163100	75021424	1969	1969	1969	1969	0
127	20240219	163000	75021424	1969	1969	1969	1969	0
128	20240219	162900	75021424	1969	1969	1969	1969	0
129	20240219	162800	75021424	1969	1969	1969	1969	0
130	20240219	162700	75021424	1969	1969	1969	1969	0
131	20240219	162600	75021424	1969	1969	1969	1969	0
132	20240219	162500	75021424	1969	1969	1969	1969	0
133	20240219	162400	75021424	1969	1969	1969	1969	0
134	20240219	162300	75021424	1969	1969	1969	1969	0
135	20240219	162200	75021424	1969	1969	1969	1969	0
136	20240219	162100	75021424	1969	1969	1969	1969	0
137	20240219	162000	75021424	1969	1969	1969	1969	0
138	20240219	161900	75021424	1969	1969	1969	1969	0
139	20240219	161800	75021424	1969	1969	1969	1969	0
140	20240219	161700	75021424	1969	1969	1969	1969	0
141	20240219	161600	75021424	1969	1969	1969	1969	0
142	20240219	161500	75021424	1969	1969	1969	1969	0
143	20240219	161400	75021424	1969	1969	1969	1969	0
144	20240219	161300	75021424	1969	1969	1969	1969	0
145	20240219	161200	75021424	1969	1969	1969	1969	0
146	20240219	161100	75021424	1969	1969	1969	1969	0
147	20240219	161000	75021424	1969	1969	1969	1969	0
148	20240219	160900	75021424	1969	1969	1969	1969	0
149	20240219	160800	75021424	1969	1969	1969	1969	0
150	20240219	160700	75021424	1969	1969	1969	1969	0
151	20240219	160600	75021424	1969	1969	1969	1969	0
152	20240219	160500	75021424	1969	1969	1969	1969	224
153	20240219	160400	75021424	1969	1969	1969	1969	0
154	20240219	160300	75021424	1969	1969	1969	1969	0
155	20240219	160200	75021424	1969	1969	1969	1969	0
156	20240219	160100	75021424	1969	1969	1969	1969	0
157	20240219	160000	75021424	1969	1969	1969	1969	0
158	20240219	155900	75021424	1969	1969	1969	1969	0
159	20240219	155800	75021424	1969	1969	1969	1969	0
160	20240219	155700	75021424	1969	1969	1969	1969	0
161	20240219	155600	75021424	1969	1969	1969	1969	0
162	20240219	155500	75021424	1969	1969	1969	1969	0
163	20240219	155400	75021424	1969	1969	1969	1969	0
164	20240219	155300	75021424	1969	1969	1969	1969	0
165	20240219	155200	75021424	1969	1969	1969	1969	0
166	20240219	155100	75021424	1969	1969	1969	1969	0
167	20240219	155000	75021424	1969	1969	1969	1969	0
168	20240219	154900	75021424	1969	1969	1969	1969	0
169	20240219	154800	75021424	1969	1969	1969	1969	0
170	20240219	154700	75021424	1969	1969	1969	1969	0
171	20240219	154600	75021424	1969	1969	1969	1969	0
172	20240219	154500	75021424	1969	1969	1969	1969	0
173	20240219	154400	75021424	1969	1969	1969	1969	0
174	20240219	154300	75021424	1969	1969	1969	1969	0
175	20240219	154200	75021424	1969	1969	1969	1969	0
176	20240219	154100	75021424	1969	1969	1969	1969	0
177	20240219	154000	75021424	1969	1969	1969	1969	0
178	20240219	153900	75021424	1969	1969	1969	1969	0
179	20240219	153800	75021424	1969	1969	1969	1969	0
180	20240219	153700	75021424	1969	1969	1969	1969	0
181	20240219	153600	75021424	1969	1969	1969	1969	0
182	20240219	153500	75021424	1969	1969	1969	1969	224
183	20240219	153400	75021424	1969	1969	1969	1969	0
184	20240219	153300	75021424	1969	1969	1969	1969	0
185	20240219	153200	75021424	1969	1969	1969	1969	0
186	20240219	153100	75021424	1969	1969	1969	1969	0
187	20240219	153000	75021424	1969	1969	1969	1969	224
188	20240219	152900	74580368	1956	1956	1956	1956	0
189	20240219	152800	74580368	1956	1956	1956	1956	0
190	20240219	152700	74580368	1956	1956	1956	1956	0
191	20240219	152600	74580368	1956	1956	1956	1956	0
192	20240219	152500	74580368	1956	1956	1956	1956	0
193	20240219	152400	74580368	1956	1956	1956	1956	0
194	20240219	152300	74580368	1956	1956	1956	1956	0
195	20240219	152200	74580368	1956	1956	1956	1956	0
196	20240219	152100	74580368	1956	1956	1956	1956	0
197	20240219	152000	74580368	1956	1956	1956	1956	0
198	20240219	151900	74580368	1956	1956	1956	1956	3
199	20240219	151800	74574500	1960	1960	1960	1960	0
200	20240219	151700	74574500	1960	1956	1960	1956	704
201	20240219	151600	73197468	1956	1956	1960	1951	927
202	20240219	151500	71384245	1956	1956	1956	1956	272
203	20240219	151400	70852213	1956	1956	1956	1956	428
204	20240219	151300	70015045	1953	1953	1953	1953	0
205	20240219	151200	70015045	1953	1956	1956	1953	1516
206	20240219	151100	67049767	1956	1956	1956	1956	1
207	20240219	151000	67047811	1955	1955	1955	1955	0
208	20240219	150900	67047811	1955	1955	1955	1955	6
209	20240219	150800	67036081	1955	1955	1955	1955	6
210	20240219	150700	67024351	1955	1957	1957	1955	170
211	20240219	150600	66691744	1956	1956	1957	1956	7
212	20240219	150500	66678051	1957	1957	1957	1957	56
213	20240219	150400	66568459	1957	1958	1958	1957	1500
214	20240219	150300	63632259	1959	1958	1960	1958	7041
215	20240219	150200	49832949	1957	1957	1957	1957	3
216	20240219	150100	49827078	1958	1958	1958	1958	0
217	20240219	150000	49827078	1958	1958	1958	1958	0
218	20240219	145900	49827078	1958	1958	1958	1958	0
219	20240219	145800	49827078	1958	1957	1958	1957	13
220	20240219	145700	49801627	1957	1957	1957	1957	0
221	20240219	145600	49801627	1957	1957	1957	1957	0
222	20240219	145500	49801627	1957	1957	1957	1957	0
223	20240219	145400	49801627	1957	1957	1957	1957	0
224	20240219	145300	49801627	1957	1957	1957	1957	3
225	20240219	145200	49795756	1957	1957	1957	1957	0
226	20240219	145100	49795756	1957	1957	1957	1957	0
227	20240219	145000	49795756	1957	1957	1957	1957	3
228	20240219	144900	49789885	1957	1957	1957	1957	0
229	20240219	144800	49789885	1957	1957	1957	1957	0
230	20240219	144700	49789885	1957	1957	1957	1957	0
231	20240219	144600	49789885	1957	1957	1957	1957	0
232	20240219	144500	49789885	1957	1957	1957	1957	0
233	20240219	144400	49789885	1957	1957	1957	1957	0
234	20240219	144300	49789885	1957	1957	1957	1957	0
235	20240219	144200	49789885	1957	1957	1957	1957	1
236	20240219	144100	49787928	1957	1957	1957	1957	1
237	20240219	144000	49785971	1957	1958	1958	1957	51
238	20240219	143900	49686114	1959	1959	1959	1959	0
239	20240219	143800	49686114	1959	1959	1959	1959	0
240	20240219	143700	49686114	1959	1959	1959	1959	0
241	20240219	143600	49686114	1959	1959	1959	1959	0
242	20240219	143500	49686114	1959	1959	1959	1959	0
243	20240219	143400	49686114	1959	1959	1959	1959	0
244	20240219	143300	49686114	1959	1959	1959	1959	0
245	20240219	143200	49686114	1959	1959	1959	1959	0
246	20240219	143100	49686114	1959	1959	1959	1959	0
247	20240219	143000	49686114	1959	1959	1959	1959	0
248	20240219	142900	49686114	1959	1959	1959	1959	0
249	20240219	142800	49686114	1959	1959	1959	1959	0
250	20240219	142700	49686114	1959	1959	1959	1959	0
251	20240219	142600	49686114	1959	1959	1959	1959	0
252	20240219	142500	49686114	1959	1959	1959	1959	0
253	20240219	142400	49686114	1959	1959	1959	1959	0
254	20240219	142300	49686114	1959	1959	1959	1959	0
255	20240219	142200	49686114	1959	1959	1959	1959	0
256	20240219	142100	49686114	1959	1959	1959	1959	0
257	20240219	142000	49686114	1959	1959	1959	1959	0
258	20240219	141900	49686114	1959	1959	1959	1959	0
259	20240219	141800	49686114	1959	1959	1959	1959	0
260	20240219	141700	49686114	1959	1959	1959	1959	0
261	20240219	141600	49686114	1959	1959	1959	1959	0
262	20240219	141500	49686114	1959	1959	1959	1959	0
263	20240219	141400	49686114	1959	1959	1959	1959	2
264	20240219	141300	49682196	1959	1959	1959	1959	1
265	20240219	141200	49680237	1957	1957	1957	1957	0
266	20240219	141100	49680237	1957	1957	1957	1957	0
267	20240219	141000	49680237	1957	1957	1957	1957	19
268	20240219	140900	49643054	1957	1957	1957	1957	0
269	20240219	140800	49643054	1957	1957	1957	1957	0
270	20240219	140700	49643054	1957	1957	1957	1957	0
271	20240219	140600	49643054	1957	1957	1957	1957	0
272	20240219	140500	49643054	1957	1957	1957	1957	0
273	20240219	140400	49643054	1957	1957	1957	1957	0
274	20240219	140300	49643054	1957	1957	1957	1957	2
275	20240219	140200	49639140	1957	1959	1959	1957	2
276	20240219	140100	49635224	1957	1958	1958	1957	60
277	20240219	140000	49517803	1960	1960	1960	1960	0
278	20240219	135900	49517803	1960	1960	1960	1960	0
279	20240219	135800	49517803	1960	1960	1960	1960	0
280	20240219	135700	49517803	1960	1960	1960	1960	0
281	20240219	135600	49517803	1960	1960	1960	1960	0
282	20240219	135500	49517803	1960	1960	1960	1960	0
283	20240219	135400	49517803	1960	1960	1960	1960	0
284	20240219	135300	49517803	1960	1960	1960	1960	0
285	20240219	135200	49517803	1960	1960	1960	1960	0
286	20240219	135100	49517803	1960	1960	1960	1960	0
287	20240219	135000	49517803	1960	1960	1960	1960	0
288	20240219	134900	49517803	1960	1960	1960	1960	0
289	20240219	134800	49517803	1960	1960	1960	1960	0
290	20240219	134700	49517803	1960	1960	1960	1960	0
291	20240219	134600	49517803	1960	1960	1960	1960	0
292	20240219	134500	49517803	1960	1960	1960	1960	0
293	20240219	134400	49517803	1960	1959	1960	1959	800
294	20240219	134300	47949805	1960	1959	1960	1959	150
295	20240219	134200	47655808	1960	1960	1960	1960	0
296	20240219	134100	47655808	1960	1960	1960	1960	0
297	20240219	134000	47655808	1960	1960	1960	1960	0
298	20240219	133900	47655808	1960	1960	1960	1960	100
299	20240219	133800	47459808	1960	1960	1960	1960	0
300	20240219	133700	47459808	1960	1960	1960	1960	0
301	20240219	133600	47459808	1960	1960	1960	1960	0
302	20240219	133500	47459808	1960	1960	1960	1960	0
303	20240219	133400	47459808	1960	1960	1960	1960	7
304	20240219	133300	47446088	1960	1960	1960	1960	0
305	20240219	133200	47446088	1960	1960	1960	1960	0
306	20240219	133100	47446088	1960	1960	1960	1960	0
307	20240219	133000	47446088	1960	1960	1960	1960	0
308	20240219	132900	47446088	1960	1960	1960	1960	0
309	20240219	132800	47446088	1960	1960	1960	1960	0
310	20240219	132700	47446088	1960	1960	1960	1960	0
311	20240219	132600	47446088	1960	1960	1960	1960	0
312	20240219	132500	47446088	1960	1960	1960	1960	0
313	20240219	132400	47446088	1960	1960	1960	1960	0
314	20240219	132300	47446088	1960	1960	1960	1960	10
315	20240219	132200	47426488	1960	1960	1960	1960	0
316	20240219	132100	47426488	1960	1960	1960	1960	0
317	20240219	132000	47426488	1960	1960	1960	1960	0
318	20240219	131900	47426488	1960	1960	1960	1960	4
319	20240219	131800	47418648	1959	1959	1959	1959	0
320	20240219	131700	47418648	1959	1959	1959	1959	0
321	20240219	131600	47418648	1959	1959	1959	1959	0
322	20240219	131500	47418648	1959	1959	1959	1959	0
323	20240219	131400	47418648	1959	1959	1959	1959	0
324	20240219	131300	47418648	1959	1959	1959	1959	0
325	20240219	131200	47418648	1959	1959	1959	1959	0
326	20240219	131100	47418648	1959	1959	1959	1959	0
327	20240219	131000	47418648	1959	1959	1959	1959	0
328	20240219	130900	47418648	1959	1959	1959	1959	0
329	20240219	130800	47418648	1959	1959	1959	1959	0
330	20240219	130700	47418648	1959	1959	1959	1959	0
331	20240219	130600	47418648	1959	1959	1959	1959	0
332	20240219	130500	47418648	1959	1959	1959	1959	0
333	20240219	130400	47418648	1959	1959	1959	1959	0
334	20240219	130300	47418648	1959	1959	1959	1959	1
335	20240219	130200	47416689	1960	1960	1960	1960	0
336	20240219	130100	47416689	1960	1960	1960	1960	0
337	20240219	130000	47416689	1960	1960	1960	1960	0
338	20240219	125900	47416689	1960	1960	1960	1960	0
339	20240219	125800	47416689	1960	1960	1960	1960	0
340	20240219	125700	47416689	1960	1960	1960	1960	0
341	20240219	125600	47416689	1960	1960	1960	1960	0
342	20240219	125500	47416689	1960	1960	1960	1960	0
343	20240219	125400	47416689	1960	1960	1960	1960	0
344	20240219	125300	47416689	1960	1960	1960	1960	0
345	20240219	125200	47416689	1960	1960	1960	1960	0
346	20240219	125100	47416689	1960	1960	1960	1960	0
347	20240219	125000	47416689	1960	1960	1960	1960	0
348	20240219	124900	47416689	1960	1960	1960	1960	0
349	20240219	124800	47416689	1960	1960	1960	1960	0
350	20240219	124700	47416689	1960	1960	1960	1960	0
351	20240219	124600	47416689	1960	1960	1960	1960	0
352	20240219	124500	47416689	1960	1960	1960	1960	0
353	20240219	124400	47416689	1960	1960	1960	1960	1
354	20240219	124300	47414729	1960	1960	1960	1960	0
355	20240219	124200	47414729	1960	1960	1960	1960	0
356	20240219	124100	47414729	1960	1960	1960	1960	0
357	20240219	124000	47414729	1960	1960	1960	1960	0
358	20240219	123900	47414729	1960	1960	1960	1960	0
359	20240219	123800	47414729	1960	1960	1960	1960	0
360	20240219	123700	47414729	1960	1960	1960	1960	0
361	20240219	123600	47414729	1960	1960	1960	1960	0
362	20240219	123500	47414729	1960	1960	1960	1960	0
363	20240219	123400	47414729	1960	1960	1960	1960	0
364	20240219	123300	47414729	1960	1960	1960	1960	0
365	20240219	123200	47414729	1960	1960	1960	1960	0
366	20240219	123100	47414729	1960	1960	1960	1960	0
367	20240219	123000	47414729	1960	1960	1960	1960	0
368	20240219	122900	47414729	1960	1960	1960	1960	0
369	20240219	122800	47414729	1960	1960	1960	1960	50
370	20240219	122700	47316729	1960	1960	1960	1960	0
371	20240219	122600	47316729	1960	1960	1960	1960	0
372	20240219	122500	47316729	1960	1960	1960	1960	0
373	20240219	122400	47316729	1960	1960	1960	1960	0
374	20240219	122300	47316729	1960	1960	1960	1960	2586
375	20240219	122200	42248169	1960	1960	1960	1960	0
376	20240219	122100	42248169	1960	1960	1960	1960	0
377	20240219	122000	42248169	1960	1960	1960	1960	0
378	20240219	121900	42248169	1960	1960	1960	1960	0
379	20240219	121800	42248169	1960	1960	1960	1960	0
380	20240219	121700	42248169	1960	1960	1960	1960	0
381	20240219	121600	42248169	1960	1960	1960	1960	0
382	20240219	121500	42248169	1960	1960	1960	1960	0
383	20240219	121400	42248169	1960	1960	1960	1960	0
384	20240219	121300	42248169	1960	1960	1960	1960	1
385	20240219	121200	42246209	1973	1973	1973	1973	0
386	20240219	121100	42246209	1973	1973	1973	1973	20
387	20240219	121000	42206749	1973	1973	1973	1973	0
388	20240219	120900	42206749	1973	1973	1973	1973	0
389	20240219	120800	42206749	1973	1973	1973	1973	0
390	20240219	120700	42206749	1973	1973	1973	1973	0
391	20240219	120600	42206749	1973	1972	1973	1972	4
392	20240219	120500	42198858	1973	1973	1973	1973	0
393	20240219	120400	42198858	1973	1973	1973	1973	0
394	20240219	120300	42198858	1973	1973	1973	1973	0
395	20240219	120200	42198858	1973	1973	1973	1973	35
396	20240219	120100	42129803	1973	1973	1973	1973	2
397	20240219	120000	42125857	1973	1973	1973	1973	1
398	20240219	115900	42123884	1957	1957	1957	1957	0
399	20240219	115800	42123884	1957	1957	1957	1957	0
400	20240219	115700	42123884	1957	1957	1957	1957	0
401	20240219	115600	42123884	1957	1957	1957	1957	9
402	20240219	115500	42106271	1974	1974	1974	1974	0
403	20240219	115400	42106271	1974	1974	1974	1974	0
404	20240219	115300	42106271	1974	1974	1974	1974	0
405	20240219	115200	42106271	1974	1974	1974	1974	0
406	20240219	115100	42106271	1974	1974	1974	1974	0
407	20240219	115000	42106271	1974	1974	1974	1974	0
408	20240219	114900	42106271	1974	1974	1974	1974	0
409	20240219	114800	42106271	1974	1974	1974	1974	0
410	20240219	114700	42106271	1974	1974	1974	1974	0
411	20240219	114600	42106271	1974	1974	1974	1974	0
412	20240219	114500	42106271	1974	1974	1974	1974	0
413	20240219	114400	42106271	1974	1974	1974	1974	0
414	20240219	114300	42106271	1974	1974	1974	1974	0
415	20240219	114200	42106271	1974	1971	1974	1971	14
416	20240219	114100	42078649	1953	1953	1953	1953	0
417	20240219	114000	42078649	1953	1953	1953	1953	0
418	20240219	113900	42078649	1953	1953	1953	1953	0
419	20240219	113800	42078649	1953	1953	1953	1953	0
420	20240219	113700	42078649	1953	1953	1953	1953	0
421	20240219	113600	42078649	1953	1953	1953	1953	0
422	20240219	113500	42078649	1953	1953	1953	1953	0
423	20240219	113400	42078649	1953	1953	1953	1953	0
424	20240219	113300	42078649	1953	1953	1953	1953	26
425	20240219	113200	42027871	1953	1953	1953	1953	5
426	20240219	113100	42018106	1953	1953	1953	1953	5
427	20240219	113000	42008341	1953	1956	1956	1953	964
428	20240219	112900	40125363	1955	1957	1957	1955	2100
429	20240219	112800	36017718	1960	1960	1960	1960	0
430	20240219	112700	36017718	1960	1960	1960	1960	0
431	20240219	112600	36017718	1960	1960	1960	1960	0
432	20240219	112500	36017718	1960	1960	1960	1960	5
433	20240219	112400	36007918	1960	1960	1960	1960	5
434	20240219	112300	35998118	1960	1959	1960	1957	355
435	20240219	112200	35303120	1960	1960	1960	1960	1
436	20240219	112100	35301160	1960	1960	1960	1960	0
437	20240219	112000	35301160	1960	1960	1960	1960	0
438	20240219	111900	35301160	1960	1960	1960	1960	5
439	20240219	111800	35291360	1960	1960	1960	1960	0
440	20240219	111700	35291360	1960	1960	1960	1960	0
441	20240219	111600	35291360	1960	1960	1960	1960	0
442	20240219	111500	35291360	1960	1960	1960	1960	0
443	20240219	111400	35291360	1960	1960	1960	1960	0
444	20240219	111300	35291360	1960	1960	1960	1960	5
445	20240219	111200	35281560	1960	1960	1960	1960	0
446	20240219	111100	35281560	1960	1960	1960	1960	0
447	20240219	111000	35281560	1960	1960	1960	1960	6
448	20240219	110900	35269800	1960	1960	1960	1960	0
449	20240219	110800	35269800	1960	1960	1960	1960	0
450	20240219	110700	35269800	1960	1960	1960	1960	0
451	20240219	110600	35269800	1960	1960	1960	1960	5
452	20240219	110500	35260000	1960	1960	1960	1960	0
453	20240219	110400	35260000	1960	1960	1960	1960	0
454	20240219	110300	35260000	1960	1960	1960	1960	1
455	20240219	110200	35258040	1960	1960	1960	1960	0
456	20240219	110100	35258040	1960	1960	1960	1960	0
457	20240219	110000	35258040	1960	1960	1960	1960	5
458	20240219	105900	35248240	1960	1960	1960	1960	0
459	20240219	105800	35248240	1960	1960	1960	1960	0
460	20240219	105700	35248240	1960	1960	1960	1960	0
461	20240219	105600	35248240	1960	1960	1960	1960	200
462	20240219	105500	34856240	1960	1960	1960	1960	0
463	20240219	105400	34856240	1960	1960	1960	1960	0
464	20240219	105300	34856240	1960	1960	1960	1960	1
465	20240219	105200	34854280	1960	1960	1960	1960	1
466	20240219	105100	34852320	1960	1960	1960	1960	0
467	20240219	105000	34852320	1960	1960	1960	1960	0
468	20240219	104900	34852320	1960	1960	1960	1960	0
469	20240219	104800	34852320	1960	1960	1960	1960	1
470	20240219	104700	34850360	1960	1960	1960	1960	16
471	20240219	104600	34819000	1960	1960	1960	1960	6
472	20240219	104500	34807240	1960	1960	1960	1960	14
473	20240219	104400	34779800	1960	1960	1960	1960	183
474	20240219	104300	34421120	1960	1960	1960	1960	38
475	20240219	104200	34346640	1960	1960	1960	1960	835
476	20240219	104100	32710040	1960	1960	1960	1960	50
477	20240219	104000	32612040	1960	1960	1960	1960	120
478	20240219	103900	32376840	1960	1959	1960	1959	209
479	20240219	103800	31967302	1959	1958	1959	1958	2908
480	20240219	103700	26270542	1959	1959	1959	1959	2
481	20240219	103600	26266624	1978	1978	1978	1978	0
482	20240219	103500	26266624	1978	1959	1978	1959	106
483	20240219	103400	26058857	1977	1978	1978	1977	2
484	20240219	103300	26054902	1979	1978	1979	1978	5
485	20240219	103200	26045011	1978	1978	1978	1978	32
486	20240219	103100	25981715	1978	1977	1978	1977	81
487	20240219	103000	25821510	1977	1977	1977	1977	506
488	20240219	102900	24821148	1977	1977	1977	1977	0
489	20240219	102800	24821148	1977	1974	1977	1974	2
490	20240219	102700	24817197	1962	1962	1962	1962	280
491	20240219	102600	24267837	1962	1962	1962	1962	1
492	20240219	102500	24265875	1962	1962	1962	1962	0
493	20240219	102400	24265875	1962	1962	1962	1958	256
494	20240219	102300	23764600	1962	1962	1962	1962	259
495	20240219	102200	23256442	1962	1962	1962	1962	0
496	20240219	102100	23256442	1962	1962	1962	1962	0
497	20240219	102000	23256442	1962	1962	1962	1962	0
498	20240219	101900	23256442	1962	1962	1962	1962	0
499	20240219	101800	23256442	1962	1962	1962	1962	0
500	20240219	101700	23256442	1962	1962	1962	1962	2
501	20240219	101600	23252518	1962	1962	1962	1962	0
502	20240219	101500	23252518	1962	1962	1962	1962	0
503	20240219	101400	23252518	1962	1962	1962	1962	0
504	20240219	101300	23252518	1962	1962	1962	1962	0
505	20240219	101200	23252518	1962	1962	1962	1962	0
506	20240219	101100	23252518	1962	1962	1962	1962	0
507	20240219	101000	23252518	1962	1962	1962	1962	0
508	20240219	100900	23252518	1962	1962	1962	1962	0
509	20240219	100800	23252518	1962	1962	1962	1962	0
510	20240219	100700	23252518	1962	1962	1962	1962	0
511	20240219	100600	23252518	1962	1962	1962	1962	0
512	20240219	100500	23252518	1962	1962	1962	1962	0
513	20240219	100400	23252518	1962	1962	1962	1962	0
514	20240219	100300	23252518	1962	1962	1962	1962	7
515	20240219	100200	23238784	1962	1962	1962	1962	22
516	20240219	100100	23195620	1962	1962	1962	1962	315
517	20240219	100000	22577590	1962	1956	1962	1956	103
518	20240219	095900	22376074	1956	1956	1956	1956	0
519	20240219	095800	22376074	1956	1956	1956	1956	0
520	20240219	095700	22376074	1956	1956	1956	1956	0
521	20240219	095600	22376074	1956	1956	1956	1956	0
522	20240219	095500	22376074	1956	1959	1959	1956	5
523	20240219	095400	22366282	1962	1962	1962	1962	0
524	20240219	095300	22366282	1962	1962	1962	1962	1
525	20240219	095200	22364320	1977	1977	1977	1977	0
526	20240219	095100	22364320	1977	1976	1977	1975	15
527	20240219	095000	22334670	1977	1977	1977	1977	0
528	20240219	094900	22334670	1977	1976	1977	1976	101
529	20240219	094800	22135009	1969	1969	1969	1969	0
530	20240219	094700	22135009	1969	1969	1969	1969	0
531	20240219	094600	22135009	1969	1970	1970	1969	5
532	20240219	094500	22125163	1980	1979	1980	1979	2000
533	20240219	094400	18166714	1979	1979	1979	1979	0
534	20240219	094300	18166714	1979	1979	1979	1979	10
535	20240219	094200	18146924	1979	1979	1979	1979	0
536	20240219	094100	18146924	1979	1979	1979	1979	11
537	20240219	094000	18125155	1980	1980	1980	1980	0
538	20240219	093900	18125155	1980	1980	1980	1980	0
539	20240219	093800	18125155	1980	1980	1980	1980	0
540	20240219	093700	18125155	1980	1980	1980	1980	0
541	20240219	093600	18125155	1980	1980	1980	1980	0
542	20240219	093500	18125155	1980	1975	1980	1975	3740
543	20240219	093400	10735912	1975	1974	1975	1974	2760
544	20240219	093300	5285355	1975	1975	1975	1975	0
545	20240219	093200	5285355	1975	1975	1975	1975	0
546	20240219	093100	5285355	1975	1975	1975	1975	0
547	20240219	093000	5285355	1975	1975	1975	1975	0
548	20240219	092900	5285355	1975	1975	1975	1975	0
549	20240219	092800	5285355	1975	1975	1975	1975	0
550	20240219	092700	5285355	1975	1975	1975	1975	0
551	20240219	092600	5285355	1975	1975	1975	1975	0
552	20240219	092500	5285355	1975	1975	1975	1975	0
553	20240219	092400	5285355	1975	1975	1975	1975	0
554	20240219	092300	5285355	1975	1975	1975	1975	0
555	20240219	092200	5285355	1975	1975	1975	1975	0
556	20240219	092100	5285355	1975	1965	1975	1965	93
557	20240219	092000	5102438	1965	1940	1965	1940	21
558	20240219	091900	5061382	1939	1939	1939	1939	1
559	20240219	091800	5059443	1921	1940	1940	1921	9
560	20240219	091700	5042077	1955	1938	1955	1938	2310
561	20240219	091600	561825	1939	1939	1939	1939	0
562	20240219	091500	561825	1939	1939	1939	1939	0
563	20240219	091400	561825	1939	1939	1939	1939	0
564	20240219	091300	561825	1939	1939	1939	1939	0
565	20240219	091200	561825	1939	1939	1939	1939	0
566	20240219	091100	561825	1939	1939	1939	1939	1
567	20240219	091000	559886	1940	1940	1940	1940	0
568	20240219	090900	559886	1940	1940	1940	1940	0
569	20240219	090800	559886	1940	1937	1940	1937	2
570	20240219	090700	556009	1934	1934	1934	1934	102
571	20240219	090600	358741	1934	1934	1934	1934	0
572	20240219	090500	358741	1934	1934	1934	1934	0
573	20240219	090400	358741	1934	1934	1934	1934	0
574	20240219	090300	358741	1934	1933	1934	1915	11
575	20240219	090200	337546	1935	1935	1935	1935	0
576	20240219	090100	337546	1935	1935	1935	1935	0
577	20240219	090000	337546	1935	1940	1940	1935	174