KissMeData/016090/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190100	62306806	1985	1985	1985	1985	736
3	20240617	190000	62306806	1985	1985	1985	1985	0
4	20240617	185900	62306806	1985	1985	1985	1985	0
5	20240617	185800	62306806	1985	1985	1985	1985	0
6	20240617	185700	62306806	1985	1985	1985	1985	0
7	20240617	185600	62306806	1985	1985	1985	1985	0
8	20240617	185500	62306806	1985	1985	1985	1985	0
9	20240617	185400	62306806	1985	1985	1985	1985	0
10	20240617	185300	62306806	1985	1985	1985	1985	0
11	20240617	185200	62306806	1985	1985	1985	1985	0
12	20240617	185100	62306806	1985	1985	1985	1985	0
13	20240617	185000	62306806	1985	1985	1985	1985	0
14	20240617	184900	62306806	1985	1985	1985	1985	0
15	20240617	184800	62306806	1985	1985	1985	1985	0
16	20240617	184700	62306806	1985	1985	1985	1985	0
17	20240617	184600	62306806	1985	1985	1985	1985	0
18	20240617	184500	62306806	1985	1985	1985	1985	0
19	20240617	184400	62306806	1985	1985	1985	1985	0
20	20240617	184300	62306806	1985	1985	1985	1985	0
21	20240617	184200	62306806	1985	1985	1985	1985	0
22	20240617	184100	62306806	1985	1985	1985	1985	0
23	20240617	184000	62306806	1985	1985	1985	1985	0
24	20240617	183900	62306806	1985	1985	1985	1985	0
25	20240617	183800	62306806	1985	1985	1985	1985	0
26	20240617	183700	62306806	1985	1985	1985	1985	0
27	20240617	183600	62306806	1985	1985	1985	1985	0
28	20240617	183500	62306806	1985	1985	1985	1985	0
29	20240617	183400	62306806	1985	1985	1985	1985	0
30	20240617	183300	62306806	1985	1985	1985	1985	0
31	20240617	183200	62306806	1985	1985	1985	1985	0
32	20240617	183100	62306806	1985	1985	1985	1985	736
33	20240617	183000	62306806	1985	1985	1985	1985	0
34	20240617	182900	62306806	1985	1985	1985	1985	0
35	20240617	182800	62306806	1985	1985	1985	1985	0
36	20240617	182700	62306806	1985	1985	1985	1985	0
37	20240617	182600	62306806	1985	1985	1985	1985	0
38	20240617	182500	62306806	1985	1985	1985	1985	0
39	20240617	182400	62306806	1985	1985	1985	1985	0
40	20240617	182300	62306806	1985	1985	1985	1985	0
41	20240617	182200	62306806	1985	1985	1985	1985	0
42	20240617	182100	62306806	1985	1985	1985	1985	0
43	20240617	182000	62306806	1985	1985	1985	1985	0
44	20240617	181900	62306806	1985	1985	1985	1985	0
45	20240617	181800	62306806	1985	1985	1985	1985	0
46	20240617	181700	62306806	1985	1985	1985	1985	0
47	20240617	181600	62306806	1985	1985	1985	1985	0
48	20240617	181500	62306806	1985	1985	1985	1985	0
49	20240617	181400	62306806	1985	1985	1985	1985	0
50	20240617	181300	62306806	1985	1985	1985	1985	0
51	20240617	181200	62306806	1985	1985	1985	1985	0
52	20240617	181100	62306806	1985	1985	1985	1985	0
53	20240617	181000	62306806	1985	1985	1985	1985	0
54	20240617	180900	62306806	1985	1985	1985	1985	0
55	20240617	180800	62306806	1985	1985	1985	1985	0
56	20240617	180700	62306806	1985	1985	1985	1985	0
57	20240617	180600	62306806	1985	1985	1985	1985	0
58	20240617	180500	62306806	1985	1985	1985	1985	0
59	20240617	180400	62306806	1985	1985	1985	1985	0
60	20240617	180300	62306806	1985	1985	1985	1985	0
61	20240617	180200	62306806	1985	1985	1985	1985	0
62	20240617	180100	62306806	1985	1985	1985	1985	736
63	20240617	180000	62306806	1985	1985	1985	1985	0
64	20240617	175900	62306806	1985	1985	1985	1985	0
65	20240617	175800	62306806	1985	1985	1985	1985	0
66	20240617	175700	62306806	1985	1985	1985	1985	0
67	20240617	175600	62306806	1985	1985	1985	1985	0
68	20240617	175500	62306806	1985	1985	1985	1985	0
69	20240617	175400	62306806	1985	1985	1985	1985	0
70	20240617	175300	62306806	1985	1985	1985	1985	0
71	20240617	175200	62306806	1985	1985	1985	1985	0
72	20240617	175100	62306806	1985	1985	1985	1985	0
73	20240617	175000	62306806	1985	1985	1985	1985	0
74	20240617	174900	62306806	1985	1985	1985	1985	0
75	20240617	174800	62306806	1985	1985	1985	1985	0
76	20240617	174700	62306806	1985	1985	1985	1985	0
77	20240617	174600	62306806	1985	1985	1985	1985	0
78	20240617	174500	62306806	1985	1985	1985	1985	0
79	20240617	174400	62306806	1985	1985	1985	1985	0
80	20240617	174300	62306806	1985	1985	1985	1985	0
81	20240617	174200	62306806	1985	1985	1985	1985	0
82	20240617	174100	62306806	1985	1985	1985	1985	0
83	20240617	174000	62306806	1985	1985	1985	1985	0
84	20240617	173900	62306806	1985	1985	1985	1985	0
85	20240617	173800	62306806	1985	1985	1985	1985	0
86	20240617	173700	62306806	1985	1985	1985	1985	0
87	20240617	173600	62306806	1985	1985	1985	1985	0
88	20240617	173500	62306806	1985	1985	1985	1985	0
89	20240617	173400	62306806	1985	1985	1985	1985	0
90	20240617	173300	62306806	1985	1985	1985	1985	0
91	20240617	173200	62306806	1985	1985	1985	1985	0
92	20240617	173100	62306806	1985	1985	1985	1985	736
93	20240617	173000	62306806	1985	1985	1985	1985	0
94	20240617	172900	62306806	1985	1985	1985	1985	0
95	20240617	172800	62306806	1985	1985	1985	1985	0
96	20240617	172700	62306806	1985	1985	1985	1985	0
97	20240617	172600	62306806	1985	1985	1985	1985	0
98	20240617	172500	62306806	1985	1985	1985	1985	0
99	20240617	172400	62306806	1985	1985	1985	1985	0
100	20240617	172300	62306806	1985	1985	1985	1985	0
101	20240617	172200	62306806	1985	1985	1985	1985	0
102	20240617	172100	62306806	1985	1985	1985	1985	0
103	20240617	172000	62306806	1985	1985	1985	1985	0
104	20240617	171900	62306806	1985	1985	1985	1985	0
105	20240617	171800	62306806	1985	1985	1985	1985	0
106	20240617	171700	62306806	1985	1985	1985	1985	0
107	20240617	171600	62306806	1985	1985	1985	1985	0
108	20240617	171500	62306806	1985	1985	1985	1985	0
109	20240617	171400	62306806	1985	1985	1985	1985	0
110	20240617	171300	62306806	1985	1985	1985	1985	0
111	20240617	171200	62306806	1985	1985	1985	1985	0
112	20240617	171100	62306806	1985	1985	1985	1985	0
113	20240617	171000	62306806	1985	1985	1985	1985	0
114	20240617	170900	62306806	1985	1985	1985	1985	0
115	20240617	170800	62306806	1985	1985	1985	1985	0
116	20240617	170700	62306806	1985	1985	1985	1985	0
117	20240617	170600	62306806	1985	1985	1985	1985	0
118	20240617	170500	62306806	1985	1985	1985	1985	0
119	20240617	170400	62306806	1985	1985	1985	1985	0
120	20240617	170300	62306806	1985	1985	1985	1985	0
121	20240617	170200	62306806	1985	1985	1985	1985	0
122	20240617	170100	62306806	1985	1985	1985	1985	736
123	20240617	170000	62306806	1985	1985	1985	1985	0
124	20240617	165900	62306806	1985	1985	1985	1985	0
125	20240617	165800	62306806	1985	1985	1985	1985	0
126	20240617	165700	62306806	1985	1985	1985	1985	0
127	20240617	165600	62306806	1985	1985	1985	1985	0
128	20240617	165500	62306806	1985	1985	1985	1985	0
129	20240617	165400	62306806	1985	1985	1985	1985	0
130	20240617	165300	62306806	1985	1985	1985	1985	0
131	20240617	165200	62306806	1985	1985	1985	1985	0
132	20240617	165100	62306806	1985	1985	1985	1985	0
133	20240617	165000	62306806	1985	1985	1985	1985	0
134	20240617	164900	62306806	1985	1985	1985	1985	0
135	20240617	164800	62306806	1985	1985	1985	1985	0
136	20240617	164700	62306806	1985	1985	1985	1985	0
137	20240617	164600	62306806	1985	1985	1985	1985	0
138	20240617	164500	62306806	1985	1985	1985	1985	0
139	20240617	164400	62306806	1985	1985	1985	1985	0
140	20240617	164300	62306806	1985	1985	1985	1985	0
141	20240617	164200	62306806	1985	1985	1985	1985	0
142	20240617	164100	62306806	1985	1985	1985	1985	0
143	20240617	164000	62306806	1985	1985	1985	1985	0
144	20240617	163900	62306806	1985	1985	1985	1985	0
145	20240617	163800	62306806	1985	1985	1985	1985	0
146	20240617	163700	62306806	1985	1985	1985	1985	0
147	20240617	163600	62306806	1985	1985	1985	1985	0
148	20240617	163500	62306806	1985	1985	1985	1985	0
149	20240617	163400	62306806	1985	1985	1985	1985	0
150	20240617	163300	62306806	1985	1985	1985	1985	0
151	20240617	163200	62306806	1985	1985	1985	1985	0
152	20240617	163100	62306806	1985	1985	1985	1985	736
153	20240617	163000	62306806	1985	1985	1985	1985	0
154	20240617	162900	62306806	1985	1985	1985	1985	0
155	20240617	162800	62306806	1985	1985	1985	1985	0
156	20240617	162700	62306806	1985	1985	1985	1985	0
157	20240617	162600	62306806	1985	1985	1985	1985	0
158	20240617	162500	62306806	1985	1985	1985	1985	0
159	20240617	162400	62306806	1985	1985	1985	1985	0
160	20240617	162300	62306806	1985	1985	1985	1985	0
161	20240617	162200	62306806	1985	1985	1985	1985	0
162	20240617	162100	62306806	1985	1985	1985	1985	0
163	20240617	162000	62306806	1985	1985	1985	1985	0
164	20240617	161900	62306806	1985	1985	1985	1985	0
165	20240617	161800	62306806	1985	1985	1985	1985	0
166	20240617	161700	62306806	1985	1985	1985	1985	0
167	20240617	161600	62306806	1985	1985	1985	1985	0
168	20240617	161500	62306806	1985	1985	1985	1985	0
169	20240617	161400	62306806	1985	1985	1985	1985	0
170	20240617	161300	62306806	1985	1985	1985	1985	0
171	20240617	161200	62306806	1985	1985	1985	1985	0
172	20240617	161100	62306806	1985	1985	1985	1985	0
173	20240617	161000	62306806	1985	1985	1985	1985	0
174	20240617	160900	62306806	1985	1985	1985	1985	0
175	20240617	160800	62306806	1985	1985	1985	1985	0
176	20240617	160700	62306806	1985	1985	1985	1985	0
177	20240617	160600	62306806	1985	1985	1985	1985	0
178	20240617	160500	62306806	1985	1985	1985	1985	0
179	20240617	160400	62306806	1985	1985	1985	1985	0
180	20240617	160300	62306806	1985	1985	1985	1985	0
181	20240617	160200	62306806	1985	1985	1985	1985	0
182	20240617	160100	62306806	1985	1985	1985	1985	736
183	20240617	160000	62306806	1985	1985	1985	1985	0
184	20240617	155900	62306806	1985	1985	1985	1985	0
185	20240617	155800	62306806	1985	1985	1985	1985	0
186	20240617	155700	62306806	1985	1985	1985	1985	0
187	20240617	155600	62306806	1985	1985	1985	1985	0
188	20240617	155500	62306806	1985	1985	1985	1985	0
189	20240617	155400	62306806	1985	1985	1985	1985	0
190	20240617	155300	62306806	1985	1985	1985	1985	0
191	20240617	155200	62306806	1985	1985	1985	1985	0
192	20240617	155100	62306806	1985	1985	1985	1985	0
193	20240617	155000	62306806	1985	1985	1985	1985	0
194	20240617	154900	62306806	1985	1985	1985	1985	0
195	20240617	154800	62306806	1985	1985	1985	1985	0
196	20240617	154700	62306806	1985	1985	1985	1985	0
197	20240617	154600	62306806	1985	1985	1985	1985	0
198	20240617	154500	62306806	1985	1985	1985	1985	0
199	20240617	154400	62306806	1985	1985	1985	1985	0
200	20240617	154300	62306806	1985	1985	1985	1985	0
201	20240617	154200	62306806	1985	1985	1985	1985	0
202	20240617	154100	62306806	1985	1985	1985	1985	0
203	20240617	154000	62306806	1985	1985	1985	1985	0
204	20240617	153900	62306806	1985	1985	1985	1985	0
205	20240617	153800	62306806	1985	1985	1985	1985	0
206	20240617	153700	62306806	1985	1985	1985	1985	0
207	20240617	153600	62306806	1985	1985	1985	1985	0
208	20240617	153500	62306806	1985	1985	1985	1985	0
209	20240617	153400	62306806	1985	1985	1985	1985	0
210	20240617	153300	62306806	1985	1985	1985	1985	0
211	20240617	153200	62306806	1985	1985	1985	1985	0
212	20240617	153100	62306806	1985	1985	1985	1985	736
213	20240617	153000	62306806	1985	1985	1985	1985	736
214	20240617	152900	60845846	1982	1982	1982	1982	0
215	20240617	152800	60845846	1982	1982	1982	1982	0
216	20240617	152700	60845846	1982	1982	1982	1982	0
217	20240617	152600	60845846	1982	1982	1982	1982	0
218	20240617	152500	60845846	1982	1982	1982	1982	0
219	20240617	152400	60845846	1982	1982	1982	1982	0
220	20240617	152300	60845846	1982	1982	1982	1982	0
221	20240617	152200	60845846	1982	1982	1982	1982	0
222	20240617	152100	60845846	1982	1982	1982	1982	0
223	20240617	152000	60845846	1982	1982	1982	1982	0
224	20240617	151900	60845846	1982	1982	1982	1982	0
225	20240617	151800	60845846	1982	1982	1982	1982	0
226	20240617	151700	60845846	1982	1982	1982	1982	0
227	20240617	151600	60845846	1982	1982	1982	1982	0
228	20240617	151500	60845846	1982	1982	1982	1982	0
229	20240617	151400	60845846	1982	1982	1982	1982	200
230	20240617	151300	60449446	1982	1982	1982	1982	3242
231	20240617	151200	54023802	1983	1983	1983	1983	0
232	20240617	151100	54023802	1983	1983	1983	1983	1
233	20240617	151000	54021819	1984	1984	1984	1984	0
234	20240617	150900	54021819	1984	1984	1984	1984	0
235	20240617	150800	54021819	1984	1984	1984	1984	1
236	20240617	150700	54019835	1984	1984	1984	1984	0
237	20240617	150600	54019835	1984	1984	1984	1984	10
238	20240617	150500	53999995	1984	1984	1984	1984	0
239	20240617	150400	53999995	1984	1984	1984	1984	0
240	20240617	150300	53999995	1984	1984	1984	1984	0
241	20240617	150200	53999995	1984	1984	1984	1984	0
242	20240617	150100	53999995	1984	1984	1984	1984	1
243	20240617	150000	53998011	1984	1984	1984	1984	6
244	20240617	145900	53986107	1982	1982	1982	1982	145
245	20240617	145800	53698717	1982	1982	1982	1982	0
246	20240617	145700	53698717	1982	1982	1982	1982	0
247	20240617	145600	53698717	1982	1982	1982	1982	0
248	20240617	145500	53698717	1982	1982	1982	1982	0
249	20240617	145400	53698717	1982	1982	1982	1982	0
250	20240617	145300	53698717	1982	1982	1982	1982	0
251	20240617	145200	53698717	1982	1982	1982	1982	0
252	20240617	145100	53698717	1982	1982	1982	1982	15
253	20240617	145000	53668987	1982	1983	1983	1982	186
254	20240617	144900	53300301	1983	1983	1983	1983	0
255	20240617	144800	53300301	1983	1983	1983	1983	1
256	20240617	144700	53298318	1984	1984	1984	1984	0
257	20240617	144600	53298318	1984	1984	1984	1984	1
258	20240617	144500	53296334	1985	1985	1985	1985	0
259	20240617	144400	53296334	1985	1985	1985	1985	0
260	20240617	144300	53296334	1985	1985	1985	1985	0
261	20240617	144200	53296334	1985	1985	1985	1985	0
262	20240617	144100	53296334	1985	1985	1985	1985	0
263	20240617	144000	53296334	1985	1985	1985	1985	0
264	20240617	143900	53296334	1985	1985	1985	1985	0
265	20240617	143800	53296334	1985	1984	1985	1984	30
266	20240617	143700	53236812	1981	1981	1981	1981	0
267	20240617	143600	53236812	1981	1981	1981	1981	0
268	20240617	143500	53236812	1981	1981	1981	1981	0
269	20240617	143400	53236812	1981	1981	1981	1981	0
270	20240617	143300	53236812	1981	1981	1981	1981	600
271	20240617	143200	52048212	1981	1981	1981	1981	0
272	20240617	143100	52048212	1981	1981	1981	1981	0
273	20240617	143000	52048212	1981	1981	1981	1981	1
274	20240617	142900	52046231	1981	1981	1981	1981	0
275	20240617	142800	52046231	1981	1981	1981	1981	635
276	20240617	142700	50788296	1984	1981	1984	1981	1150
277	20240617	142600	48510143	1984	1984	1984	1984	0
278	20240617	142500	48510143	1984	1984	1984	1984	0
279	20240617	142400	48510143	1984	1984	1984	1984	1
280	20240617	142300	48508159	1981	1982	1982	1981	1953
281	20240617	142200	44639255	1981	1981	1981	1981	0
282	20240617	142100	44639255	1981	1981	1981	1981	0
283	20240617	142000	44639255	1981	1981	1981	1981	0
284	20240617	141900	44639255	1981	1982	1982	1981	500
285	20240617	141800	43648725	1985	1985	1985	1985	0
286	20240617	141700	43648725	1985	1985	1985	1985	0
287	20240617	141600	43648725	1985	1985	1985	1985	0
288	20240617	141500	43648725	1985	1985	1985	1985	0
289	20240617	141400	43648725	1985	1985	1985	1985	0
290	20240617	141300	43648725	1985	1985	1985	1985	0
291	20240617	141200	43648725	1985	1985	1985	1985	0
292	20240617	141100	43648725	1985	1985	1985	1985	0
293	20240617	141000	43648725	1985	1985	1985	1985	0
294	20240617	140900	43648725	1985	1985	1985	1985	0
295	20240617	140800	43648725	1985	1985	1985	1985	0
296	20240617	140700	43648725	1985	1985	1985	1985	0
297	20240617	140600	43648725	1985	1985	1985	1985	0
298	20240617	140500	43648725	1985	1985	1985	1985	0
299	20240617	140400	43648725	1985	1985	1985	1985	0
300	20240617	140300	43648725	1985	1985	1985	1985	0
301	20240617	140200	43648725	1985	1985	1985	1985	0
302	20240617	140100	43648725	1985	1985	1985	1985	0
303	20240617	140000	43648725	1985	1985	1985	1985	0
304	20240617	135900	43648725	1985	1985	1985	1985	0
305	20240617	135800	43648725	1985	1985	1985	1985	0
306	20240617	135700	43648725	1985	1985	1985	1985	0
307	20240617	135600	43648725	1985	1985	1985	1985	0
308	20240617	135500	43648725	1985	1985	1985	1985	0
309	20240617	135400	43648725	1985	1985	1985	1985	0
310	20240617	135300	43648725	1985	1985	1985	1985	0
311	20240617	135200	43648725	1985	1985	1985	1985	1
312	20240617	135100	43646740	1985	1985	1985	1985	0
313	20240617	135000	43646740	1985	1985	1985	1985	0
314	20240617	134900	43646740	1985	1985	1985	1985	0
315	20240617	134800	43646740	1985	1985	1985	1985	0
316	20240617	134700	43646740	1985	1985	1985	1985	0
317	20240617	134600	43646740	1985	1985	1985	1985	0
318	20240617	134500	43646740	1985	1984	1985	1984	10
319	20240617	134400	43626891	1982	1982	1982	1982	0
320	20240617	134300	43626891	1982	1982	1982	1982	0
321	20240617	134200	43626891	1982	1982	1982	1982	0
322	20240617	134100	43626891	1982	1982	1982	1982	1
323	20240617	134000	43624909	1984	1984	1984	1984	0
324	20240617	133900	43624909	1984	1984	1984	1984	0
325	20240617	133800	43624909	1984	1984	1984	1984	0
326	20240617	133700	43624909	1984	1984	1984	1984	273
327	20240617	133600	43083277	1984	1984	1984	1984	0
328	20240617	133500	43083277	1984	1984	1984	1984	52
329	20240617	133400	42980109	1984	1984	1984	1984	0
330	20240617	133300	42980109	1984	1984	1984	1984	30
331	20240617	133200	42920589	1984	1984	1984	1984	0
332	20240617	133100	42920589	1984	1984	1984	1984	0
333	20240617	133000	42920589	1984	1984	1984	1984	0
334	20240617	132900	42920589	1984	1984	1984	1984	0
335	20240617	132800	42920589	1984	1984	1984	1984	0
336	20240617	132700	42920589	1984	1984	1984	1984	0
337	20240617	132600	42920589	1984	1984	1984	1984	0
338	20240617	132500	42920589	1984	1984	1984	1984	230
339	20240617	132400	42464269	1984	1984	1984	1984	0
340	20240617	132300	42464269	1984	1983	1984	1983	3118
341	20240617	132200	36278166	1981	1981	1981	1981	0
342	20240617	132100	36278166	1981	1981	1981	1981	0
343	20240617	132000	36278166	1981	1981	1981	1981	0
344	20240617	131900	36278166	1981	1981	1981	1981	0
345	20240617	131800	36278166	1981	1981	1981	1981	0
346	20240617	131700	36278166	1981	1981	1981	1981	0
347	20240617	131600	36278166	1981	1981	1981	1981	0
348	20240617	131500	36278166	1981	1981	1981	1981	0
349	20240617	131400	36278166	1981	1981	1981	1981	0
350	20240617	131300	36278166	1981	1981	1981	1981	1000
351	20240617	131200	34297166	1981	1981	1981	1981	0
352	20240617	131100	34297166	1981	1982	1982	1981	100
353	20240617	131000	34099061	1983	1983	1983	1983	0
354	20240617	130900	34099061	1983	1983	1983	1983	0
355	20240617	130800	34099061	1983	1984	1984	1983	121
356	20240617	130700	33858998	1984	1984	1984	1984	0
357	20240617	130600	33858998	1984	1984	1984	1984	0
358	20240617	130500	33858998	1984	1984	1984	1984	0
359	20240617	130400	33858998	1984	1984	1984	1984	0
360	20240617	130300	33858998	1984	1984	1984	1984	0
361	20240617	130200	33858998	1984	1984	1984	1984	0
362	20240617	130100	33858998	1984	1984	1984	1984	4
363	20240617	130000	33851062	1984	1984	1984	1984	0
364	20240617	125900	33851062	1984	1984	1984	1984	0
365	20240617	125800	33851062	1984	1984	1984	1984	0
366	20240617	125700	33851062	1984	1984	1984	1984	0
367	20240617	125600	33851062	1984	1984	1984	1984	5
368	20240617	125500	33841142	1981	1981	1981	1981	0
369	20240617	125400	33841142	1981	1984	1984	1981	910
370	20240617	125300	32036704	1984	1984	1984	1984	0
371	20240617	125200	32036704	1984	1984	1984	1984	0
372	20240617	125100	32036704	1984	1984	1984	1984	0
373	20240617	125000	32036704	1984	1984	1984	1984	0
374	20240617	124900	32036704	1984	1984	1984	1984	0
375	20240617	124800	32036704	1984	1984	1984	1984	10
376	20240617	124700	32016864	1983	1983	1983	1983	0
377	20240617	124600	32016864	1983	1983	1983	1983	0
378	20240617	124500	32016864	1983	1983	1983	1983	1
379	20240617	124400	32014881	1983	1983	1983	1983	0
380	20240617	124300	32014881	1983	1983	1983	1983	0
381	20240617	124200	32014881	1983	1983	1983	1983	2
382	20240617	124100	32010915	1983	1983	1983	1983	0
383	20240617	124000	32010915	1983	1983	1983	1983	0
384	20240617	123900	32010915	1983	1983	1983	1983	0
385	20240617	123800	32010915	1983	1983	1983	1983	0
386	20240617	123700	32010915	1983	1983	1983	1983	1
387	20240617	123600	32008932	1983	1983	1983	1983	0
388	20240617	123500	32008932	1983	1983	1983	1983	0
389	20240617	123400	32008932	1983	1983	1983	1983	28
390	20240617	123300	31953408	1983	1983	1983	1983	0
391	20240617	123200	31953408	1983	1983	1983	1983	0
392	20240617	123100	31953408	1983	1983	1983	1983	0
393	20240617	123000	31953408	1983	1983	1983	1983	0
394	20240617	122900	31953408	1983	1983	1983	1983	0
395	20240617	122800	31953408	1983	1983	1983	1983	11
396	20240617	122700	31931595	1984	1984	1984	1984	0
397	20240617	122600	31931595	1984	1984	1984	1984	0
398	20240617	122500	31931595	1984	1984	1984	1984	0
399	20240617	122400	31931595	1984	1984	1984	1984	0
400	20240617	122300	31931595	1984	1984	1984	1984	0
401	20240617	122200	31931595	1984	1984	1984	1984	0
402	20240617	122100	31931595	1984	1984	1984	1984	0
403	20240617	122000	31931595	1984	1984	1984	1984	0
404	20240617	121900	31931595	1984	1984	1984	1984	0
405	20240617	121800	31931595	1984	1984	1984	1984	0
406	20240617	121700	31931595	1984	1984	1984	1984	0
407	20240617	121600	31931595	1984	1984	1984	1984	0
408	20240617	121500	31931595	1984	1984	1984	1984	0
409	20240617	121400	31931595	1984	1984	1984	1984	0
410	20240617	121300	31931595	1984	1984	1984	1984	0
411	20240617	121200	31931595	1984	1984	1984	1984	0
412	20240617	121100	31931595	1984	1984	1984	1984	0
413	20240617	121000	31931595	1984	1984	1984	1984	0
414	20240617	120900	31931595	1984	1984	1984	1984	0
415	20240617	120800	31931595	1984	1984	1984	1984	0
416	20240617	120700	31931595	1984	1984	1984	1984	0
417	20240617	120600	31931595	1984	1984	1984	1984	0
418	20240617	120500	31931595	1984	1984	1984	1984	0
419	20240617	120400	31931595	1984	1984	1984	1984	0
420	20240617	120300	31931595	1984	1984	1984	1984	0
421	20240617	120200	31931595	1984	1984	1984	1984	0
422	20240617	120100	31931595	1984	1984	1984	1984	1000
423	20240617	120000	29947595	1984	1984	1984	1984	1
424	20240617	115900	29945611	1984	1984	1984	1984	0
425	20240617	115800	29945611	1984	1984	1984	1984	0
426	20240617	115700	29945611	1984	1984	1984	1984	0
427	20240617	115600	29945611	1984	1984	1984	1984	0
428	20240617	115500	29945611	1984	1984	1984	1984	0
429	20240617	115400	29945611	1984	1984	1984	1984	0
430	20240617	115300	29945611	1984	1984	1984	1984	50
431	20240617	115200	29846411	1984	1984	1984	1984	0
432	20240617	115100	29846411	1984	1984	1984	1984	0
433	20240617	115000	29846411	1984	1984	1984	1984	0
434	20240617	114900	29846411	1984	1984	1984	1984	0
435	20240617	114800	29846411	1984	1984	1984	1984	0
436	20240617	114700	29846411	1984	1984	1984	1984	0
437	20240617	114600	29846411	1984	1984	1984	1984	0
438	20240617	114500	29846411	1984	1984	1984	1984	2
439	20240617	114400	29842443	1984	1984	1984	1984	0
440	20240617	114300	29842443	1984	1984	1984	1984	0
441	20240617	114200	29842443	1984	1984	1984	1984	0
442	20240617	114100	29842443	1984	1984	1984	1984	0
443	20240617	114000	29842443	1984	1984	1984	1984	1
444	20240617	113900	29840459	1984	1984	1984	1984	0
445	20240617	113800	29840459	1984	1984	1984	1984	0
446	20240617	113700	29840459	1984	1984	1984	1984	0
447	20240617	113600	29840459	1984	1984	1984	1984	38
448	20240617	113500	29765067	1983	1983	1983	1983	0
449	20240617	113400	29765067	1983	1983	1983	1983	600
450	20240617	113300	28575267	1983	1983	1983	1983	0
451	20240617	113200	28575267	1983	1983	1983	1983	0
452	20240617	113100	28575267	1983	1983	1983	1983	0
453	20240617	113000	28575267	1983	1983	1983	1983	3875
454	20240617	112900	20891142	1983	1983	1983	1983	0
455	20240617	112800	20891142	1983	1983	1983	1983	200
456	20240617	112700	20494542	1983	1983	1983	1983	0
457	20240617	112600	20494542	1983	1983	1983	1983	89
458	20240617	112500	20318055	1983	1983	1983	1983	0
459	20240617	112400	20318055	1983	1983	1983	1983	0
460	20240617	112300	20318055	1983	1983	1983	1983	0
461	20240617	112200	20318055	1983	1983	1983	1983	1
462	20240617	112100	20316072	1983	1983	1983	1983	0
463	20240617	112000	20316072	1983	1983	1983	1983	0
464	20240617	111900	20316072	1983	1983	1983	1983	0
465	20240617	111800	20316072	1983	1983	1983	1983	0
466	20240617	111700	20316072	1983	1983	1983	1983	0
467	20240617	111600	20316072	1983	1983	1983	1983	0
468	20240617	111500	20316072	1983	1983	1983	1983	0
469	20240617	111400	20316072	1983	1983	1983	1983	0
470	20240617	111300	20316072	1983	1982	1983	1979	2560
471	20240617	111200	15245466	1982	1982	1982	1982	0
472	20240617	111100	15245466	1982	1982	1982	1982	0
473	20240617	111000	15245466	1982	1982	1982	1982	10
474	20240617	110900	15225646	1982	1982	1982	1982	1586
475	20240617	110800	12082194	1982	1982	1982	1982	21
476	20240617	110700	12040572	1982	1982	1982	1982	0
477	20240617	110600	12040572	1982	1982	1982	1982	0
478	20240617	110500	12040572	1982	1982	1982	1982	5
479	20240617	110400	12030662	1982	1982	1982	1982	10
480	20240617	110300	12010842	1982	1982	1982	1982	19
481	20240617	110200	11973184	1982	1982	1982	1982	4
482	20240617	110100	11965256	1982	1982	1982	1982	284
483	20240617	110000	11402368	1982	1982	1982	1982	540
484	20240617	105900	10332088	1981	1981	1981	1981	150
485	20240617	105800	10034938	1982	1982	1982	1982	0
486	20240617	105700	10034938	1982	1982	1982	1982	12
487	20240617	105600	10011154	1982	1982	1982	1982	0
488	20240617	105500	10011154	1982	1982	1982	1982	0
489	20240617	105400	10011154	1982	1982	1982	1982	0
490	20240617	105300	10011154	1982	1982	1982	1982	0
491	20240617	105200	10011154	1982	1982	1982	1982	0
492	20240617	105100	10011154	1982	1982	1982	1982	10
493	20240617	105000	9991334	1982	1982	1982	1982	1
494	20240617	104900	9989352	1981	1982	1982	1981	503
495	20240617	104800	8992407	1982	1982	1982	1982	5
496	20240617	104700	8982497	1982	1982	1982	1982	0
497	20240617	104600	8982497	1982	1982	1982	1982	1
498	20240617	104500	8980515	1982	1982	1982	1982	1
499	20240617	104400	8978533	1982	1982	1982	1982	0
500	20240617	104300	8978533	1982	1982	1982	1982	0
501	20240617	104200	8978533	1982	1982	1982	1982	0
502	20240617	104100	8978533	1982	1982	1982	1982	0
503	20240617	104000	8978533	1982	1982	1982	1982	100
504	20240617	103900	8780333	1981	1981	1981	1981	0
505	20240617	103800	8780333	1981	1981	1981	1981	10
506	20240617	103700	8760523	1982	1982	1982	1982	0
507	20240617	103600	8760523	1982	1982	1982	1982	0
508	20240617	103500	8760523	1982	1982	1982	1982	0
509	20240617	103400	8760523	1982	1982	1982	1982	0
510	20240617	103300	8760523	1982	1982	1982	1982	0
511	20240617	103200	8760523	1982	1982	1982	1982	0
512	20240617	103100	8760523	1982	1982	1982	1982	0
513	20240617	103000	8760523	1982	1982	1982	1982	9
514	20240617	102900	8742685	1982	1982	1982	1982	3
515	20240617	102800	8736739	1982	1982	1982	1982	1
516	20240617	102700	8734757	1981	1981	1981	1981	10
517	20240617	102600	8714947	1982	1981	1982	1981	11
518	20240617	102500	8693155	1982	1982	1982	1982	0
519	20240617	102400	8693155	1982	1982	1982	1982	0
520	20240617	102300	8693155	1982	1982	1982	1982	0
521	20240617	102200	8693155	1982	1982	1982	1982	0
522	20240617	102100	8693155	1982	1982	1982	1982	0
523	20240617	102000	8693155	1982	1982	1982	1982	2
524	20240617	101900	8689191	1982	1982	1982	1982	10
525	20240617	101800	8669371	1981	1981	1981	1981	0
526	20240617	101700	8669371	1981	1981	1981	1981	88
527	20240617	101600	8495043	1981	1981	1981	1981	1321
528	20240617	101500	5878142	1981	1981	1981	1981	30
529	20240617	101400	5818712	1981	1981	1981	1981	0
530	20240617	101300	5818712	1981	1981	1981	1981	451
531	20240617	101200	4925281	1982	1982	1982	1982	0
532	20240617	101100	4925281	1982	1982	1982	1982	0
533	20240617	101000	4925281	1982	1982	1982	1982	0
534	20240617	100900	4925281	1982	1982	1982	1982	0
535	20240617	100800	4925281	1982	1982	1982	1982	0
536	20240617	100700	4925281	1982	1982	1982	1982	1
537	20240617	100600	4923299	1982	1982	1982	1982	6
538	20240617	100500	4911407	1982	1982	1982	1982	0
539	20240617	100400	4911407	1982	1982	1982	1982	0
540	20240617	100300	4911407	1982	1982	1982	1982	89
541	20240617	100200	4735009	1982	1982	1982	1982	180
542	20240617	100100	4378249	1982	1982	1982	1982	2
543	20240617	100000	4374285	1982	1982	1982	1982	2
544	20240617	095900	4370321	1982	1982	1982	1982	5
545	20240617	095800	4360411	1981	1981	1981	1981	169
546	20240617	095700	4025622	1981	1981	1981	1981	1
547	20240617	095600	4023641	1980	1981	1981	1980	108
548	20240617	095500	3809701	1981	1981	1981	1981	232
549	20240617	095400	3350109	1982	1982	1982	1982	0
550	20240617	095300	3350109	1982	1982	1982	1982	0
551	20240617	095200	3350109	1982	1982	1982	1982	0
552	20240617	095100	3350109	1982	1982	1982	1982	1
553	20240617	095000	3348127	1982	1982	1982	1982	0
554	20240617	094900	3348127	1982	1982	1982	1982	2
555	20240617	094800	3344163	1981	1981	1981	1981	0
556	20240617	094700	3344163	1981	1981	1981	1981	0
557	20240617	094600	3344163	1981	1981	1981	1981	0
558	20240617	094500	3344163	1981	1981	1981	1981	0
559	20240617	094400	3344163	1981	1981	1981	1981	0
560	20240617	094300	3344163	1981	1981	1981	1981	32
561	20240617	094200	3280771	1981	1981	1981	1981	0
562	20240617	094100	3280771	1981	1981	1981	1981	0
563	20240617	094000	3280771	1981	1981	1981	1981	0
564	20240617	093900	3280771	1981	1981	1981	1981	0
565	20240617	093800	3280771	1981	1981	1981	1981	0
566	20240617	093700	3280771	1981	1981	1981	1981	0
567	20240617	093600	3280771	1981	1981	1981	1981	0
568	20240617	093500	3280771	1981	1981	1981	1981	0
569	20240617	093400	3280771	1981	1982	1982	1981	19
570	20240617	093300	3243127	1982	1982	1982	1982	0
571	20240617	093200	3243127	1982	1982	1982	1982	0
572	20240617	093100	3243127	1982	1982	1982	1982	0
573	20240617	093000	3243127	1982	1982	1982	1982	1
574	20240617	092900	3241145	1982	1982	1982	1982	0
575	20240617	092800	3241145	1982	1982	1982	1982	0
576	20240617	092700	3241145	1982	1982	1982	1982	0
577	20240617	092600	3241145	1982	1982	1982	1982	0
578	20240617	092500	3241145	1982	1982	1982	1982	1
579	20240617	092400	3239163	1983	1983	1983	1983	1
580	20240617	092300	3237180	1984	1984	1984	1984	0
581	20240617	092200	3237180	1984	1984	1984	1984	0
582	20240617	092100	3237180	1984	1984	1984	1984	3
583	20240617	092000	3231228	1978	1978	1978	1978	0
584	20240617	091900	3231228	1978	1978	1978	1978	0
585	20240617	091800	3231228	1978	1978	1978	1978	0
586	20240617	091700	3231228	1978	1978	1978	1978	0
587	20240617	091600	3231228	1978	1978	1978	1978	0
588	20240617	091500	3231228	1978	1978	1978	1978	0
589	20240617	091400	3231228	1978	1978	1978	1978	740
590	20240617	091300	1767508	1977	1977	1977	1977	0
591	20240617	091200	1767508	1977	1977	1977	1977	100
592	20240617	091100	1569808	1978	1978	1978	1978	0
593	20240617	091000	1569808	1978	1978	1978	1978	31
594	20240617	090900	1508490	1978	1978	1978	1978	39
595	20240617	090800	1431348	1978	1979	1979	1978	313
596	20240617	090700	812203	1979	1979	1979	1979	115
597	20240617	090600	584618	1979	1979	1979	1979	29
598	20240617	090500	527227	1979	1979	1979	1979	0
599	20240617	090400	527227	1979	1984	1984	1979	105
600	20240617	090300	319305	1984	1984	1984	1984	130
601	20240617	090200	61385	1985	1985	1985	1985	0
602	20240617	090100	61385	1985	1985	1985	1985	1
603	20240617	090000	59400	1980	1980	1980	1980	30