KissMeData/004770/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184100	1238994766	1966	1966	1966	1966	4815
3	20240405	184000	1238994766	1966	1966	1966	1966	0
4	20240405	183900	1238994766	1966	1966	1966	1966	0
5	20240405	183800	1238994766	1966	1966	1966	1966	0
6	20240405	183700	1238994766	1966	1966	1966	1966	0
7	20240405	183600	1238994766	1966	1966	1966	1966	0
8	20240405	183500	1238994766	1966	1966	1966	1966	0
9	20240405	183400	1238994766	1966	1966	1966	1966	0
10	20240405	183300	1238994766	1966	1966	1966	1966	0
11	20240405	183200	1238994766	1966	1966	1966	1966	0
12	20240405	183100	1238994766	1966	1966	1966	1966	0
13	20240405	183000	1238994766	1966	1966	1966	1966	0
14	20240405	182900	1238994766	1966	1966	1966	1966	0
15	20240405	182800	1238994766	1966	1966	1966	1966	0
16	20240405	182700	1238994766	1966	1966	1966	1966	0
17	20240405	182600	1238994766	1966	1966	1966	1966	0
18	20240405	182500	1238994766	1966	1966	1966	1966	0
19	20240405	182400	1238994766	1966	1966	1966	1966	0
20	20240405	182300	1238994766	1966	1966	1966	1966	0
21	20240405	182200	1238994766	1966	1966	1966	1966	0
22	20240405	182100	1238994766	1966	1966	1966	1966	0
23	20240405	182000	1238994766	1966	1966	1966	1966	0
24	20240405	181900	1238994766	1966	1966	1966	1966	0
25	20240405	181800	1238994766	1966	1966	1966	1966	0
26	20240405	181700	1238994766	1966	1966	1966	1966	0
27	20240405	181600	1238994766	1966	1966	1966	1966	0
28	20240405	181500	1238994766	1966	1966	1966	1966	0
29	20240405	181400	1238994766	1966	1966	1966	1966	0
30	20240405	181300	1238994766	1966	1966	1966	1966	0
31	20240405	181200	1238994766	1966	1966	1966	1966	0
32	20240405	181100	1238994766	1966	1966	1966	1966	4815
33	20240405	181000	1238994766	1966	1966	1966	1966	0
34	20240405	180900	1238994766	1966	1966	1966	1966	0
35	20240405	180800	1238994766	1966	1966	1966	1966	0
36	20240405	180700	1238994766	1966	1966	1966	1966	0
37	20240405	180600	1238994766	1966	1966	1966	1966	0
38	20240405	180500	1238994766	1966	1966	1966	1966	0
39	20240405	180400	1238994766	1966	1966	1966	1966	0
40	20240405	180300	1238994766	1966	1966	1966	1966	0
41	20240405	180200	1238994766	1966	1966	1966	1966	0
42	20240405	180100	1238994766	1966	1966	1966	1966	0
43	20240405	180000	1238994766	1966	1966	1966	1966	0
44	20240405	175900	1238994766	1966	1966	1966	1966	0
45	20240405	175800	1238994766	1966	1966	1966	1966	0
46	20240405	175700	1238994766	1966	1966	1966	1966	0
47	20240405	175600	1238994766	1966	1966	1966	1966	0
48	20240405	175500	1238994766	1966	1966	1966	1966	0
49	20240405	175400	1238994766	1966	1966	1966	1966	0
50	20240405	175300	1238994766	1966	1966	1966	1966	0
51	20240405	175200	1238994766	1966	1966	1966	1966	0
52	20240405	175100	1238994766	1966	1966	1966	1966	0
53	20240405	175000	1238994766	1966	1966	1966	1966	0
54	20240405	174900	1238994766	1966	1966	1966	1966	0
55	20240405	174800	1238994766	1966	1966	1966	1966	0
56	20240405	174700	1238994766	1966	1966	1966	1966	0
57	20240405	174600	1238994766	1966	1966	1966	1966	0
58	20240405	174500	1238994766	1966	1966	1966	1966	0
59	20240405	174400	1238994766	1966	1966	1966	1966	0
60	20240405	174300	1238994766	1966	1966	1966	1966	0
61	20240405	174200	1238994766	1966	1966	1966	1966	0
62	20240405	174100	1238994766	1966	1966	1966	1966	4815
63	20240405	174000	1238994766	1966	1966	1966	1966	0
64	20240405	173900	1238994766	1966	1966	1966	1966	0
65	20240405	173800	1238994766	1966	1966	1966	1966	0
66	20240405	173700	1238994766	1966	1966	1966	1966	0
67	20240405	173600	1238994766	1966	1966	1966	1966	0
68	20240405	173500	1238994766	1966	1966	1966	1966	0
69	20240405	173400	1238994766	1966	1966	1966	1966	0
70	20240405	173300	1238994766	1966	1966	1966	1966	0
71	20240405	173200	1238994766	1966	1966	1966	1966	0
72	20240405	173100	1238994766	1966	1966	1966	1966	0
73	20240405	173000	1238994766	1966	1966	1966	1966	0
74	20240405	172900	1238994766	1966	1966	1966	1966	0
75	20240405	172800	1238994766	1966	1966	1966	1966	0
76	20240405	172700	1238994766	1966	1966	1966	1966	0
77	20240405	172600	1238994766	1966	1966	1966	1966	0
78	20240405	172500	1238994766	1966	1966	1966	1966	0
79	20240405	172400	1238994766	1966	1966	1966	1966	0
80	20240405	172300	1238994766	1966	1966	1966	1966	0
81	20240405	172200	1238994766	1966	1966	1966	1966	0
82	20240405	172100	1238994766	1966	1966	1966	1966	0
83	20240405	172000	1238994766	1966	1966	1966	1966	0
84	20240405	171900	1238994766	1966	1966	1966	1966	0
85	20240405	171800	1238994766	1966	1966	1966	1966	0
86	20240405	171700	1238994766	1966	1966	1966	1966	0
87	20240405	171600	1238994766	1966	1966	1966	1966	0
88	20240405	171500	1238994766	1966	1966	1966	1966	0
89	20240405	171400	1238994766	1966	1966	1966	1966	0
90	20240405	171300	1238994766	1966	1966	1966	1966	0
91	20240405	171200	1238994766	1966	1966	1966	1966	0
92	20240405	171100	1238994766	1966	1966	1966	1966	4815
93	20240405	171000	1238994766	1966	1966	1966	1966	0
94	20240405	170900	1238994766	1966	1966	1966	1966	0
95	20240405	170800	1238994766	1966	1966	1966	1966	0
96	20240405	170700	1238994766	1966	1966	1966	1966	0
97	20240405	170600	1238994766	1966	1966	1966	1966	0
98	20240405	170500	1238994766	1966	1966	1966	1966	0
99	20240405	170400	1238994766	1966	1966	1966	1966	0
100	20240405	170300	1238994766	1966	1966	1966	1966	0
101	20240405	170200	1238994766	1966	1966	1966	1966	0
102	20240405	170100	1238994766	1966	1966	1966	1966	0
103	20240405	170000	1238994766	1966	1966	1966	1966	0
104	20240405	165900	1238994766	1966	1966	1966	1966	0
105	20240405	165800	1238994766	1966	1966	1966	1966	0
106	20240405	165700	1238994766	1966	1966	1966	1966	0
107	20240405	165600	1238994766	1966	1966	1966	1966	0
108	20240405	165500	1238994766	1966	1966	1966	1966	0
109	20240405	165400	1238994766	1966	1966	1966	1966	0
110	20240405	165300	1238994766	1966	1966	1966	1966	0
111	20240405	165200	1238994766	1966	1966	1966	1966	0
112	20240405	165100	1238994766	1966	1966	1966	1966	0
113	20240405	165000	1238994766	1966	1966	1966	1966	0
114	20240405	164900	1238994766	1966	1966	1966	1966	0
115	20240405	164800	1238994766	1966	1966	1966	1966	0
116	20240405	164700	1238994766	1966	1966	1966	1966	0
117	20240405	164600	1238994766	1966	1966	1966	1966	0
118	20240405	164500	1238994766	1966	1966	1966	1966	0
119	20240405	164400	1238994766	1966	1966	1966	1966	0
120	20240405	164300	1238994766	1966	1966	1966	1966	0
121	20240405	164200	1238994766	1966	1966	1966	1966	0
122	20240405	164100	1238994766	1966	1966	1966	1966	4815
123	20240405	164000	1238994766	1966	1966	1966	1966	0
124	20240405	163900	1238994766	1966	1966	1966	1966	0
125	20240405	163800	1238994766	1966	1966	1966	1966	0
126	20240405	163700	1238994766	1966	1966	1966	1966	0
127	20240405	163600	1238994766	1966	1966	1966	1966	0
128	20240405	163500	1238994766	1966	1966	1966	1966	0
129	20240405	163400	1238994766	1966	1966	1966	1966	0
130	20240405	163300	1238994766	1966	1966	1966	1966	0
131	20240405	163200	1238994766	1966	1966	1966	1966	0
132	20240405	163100	1238994766	1966	1966	1966	1966	0
133	20240405	163000	1238994766	1966	1966	1966	1966	0
134	20240405	162900	1238994766	1966	1966	1966	1966	0
135	20240405	162800	1238994766	1966	1966	1966	1966	0
136	20240405	162700	1238994766	1966	1966	1966	1966	0
137	20240405	162600	1238994766	1966	1966	1966	1966	0
138	20240405	162500	1238994766	1966	1966	1966	1966	0
139	20240405	162400	1238994766	1966	1966	1966	1966	0
140	20240405	162300	1238994766	1966	1966	1966	1966	0
141	20240405	162200	1238994766	1966	1966	1966	1966	0
142	20240405	162100	1238994766	1966	1966	1966	1966	0
143	20240405	162000	1238994766	1966	1966	1966	1966	0
144	20240405	161900	1238994766	1966	1966	1966	1966	0
145	20240405	161800	1238994766	1966	1966	1966	1966	0
146	20240405	161700	1238994766	1966	1966	1966	1966	0
147	20240405	161600	1238994766	1966	1966	1966	1966	0
148	20240405	161500	1238994766	1966	1966	1966	1966	0
149	20240405	161400	1238994766	1966	1966	1966	1966	0
150	20240405	161300	1238994766	1966	1966	1966	1966	0
151	20240405	161200	1238994766	1966	1966	1966	1966	0
152	20240405	161100	1238994766	1966	1966	1966	1966	4815
153	20240405	161000	1238994766	1966	1966	1966	1966	0
154	20240405	160900	1238994766	1966	1966	1966	1966	0
155	20240405	160800	1238994766	1966	1966	1966	1966	0
156	20240405	160700	1238994766	1966	1966	1966	1966	0
157	20240405	160600	1238994766	1966	1966	1966	1966	0
158	20240405	160500	1238994766	1966	1966	1966	1966	0
159	20240405	160400	1238994766	1966	1966	1966	1966	0
160	20240405	160300	1238994766	1966	1966	1966	1966	0
161	20240405	160200	1238994766	1966	1966	1966	1966	0
162	20240405	160100	1238994766	1966	1966	1966	1966	0
163	20240405	160000	1238994766	1966	1966	1966	1966	0
164	20240405	155900	1238994766	1966	1966	1966	1966	0
165	20240405	155800	1238994766	1966	1966	1966	1966	0
166	20240405	155700	1238994766	1966	1966	1966	1966	0
167	20240405	155600	1238994766	1966	1966	1966	1966	0
168	20240405	155500	1238994766	1966	1966	1966	1966	0
169	20240405	155400	1238994766	1966	1966	1966	1966	0
170	20240405	155300	1238994766	1966	1966	1966	1966	0
171	20240405	155200	1238994766	1966	1966	1966	1966	0
172	20240405	155100	1238994766	1966	1966	1966	1966	0
173	20240405	155000	1238994766	1966	1966	1966	1966	0
174	20240405	154900	1238994766	1966	1966	1966	1966	0
175	20240405	154800	1238994766	1966	1966	1966	1966	0
176	20240405	154700	1238994766	1966	1966	1966	1966	0
177	20240405	154600	1238994766	1966	1966	1966	1966	0
178	20240405	154500	1238994766	1966	1966	1966	1966	0
179	20240405	154400	1238994766	1966	1966	1966	1966	0
180	20240405	154300	1238994766	1966	1966	1966	1966	0
181	20240405	154200	1238994766	1966	1966	1966	1966	0
182	20240405	154100	1238994766	1966	1966	1966	1966	4815
183	20240405	154000	1238994766	1966	1966	1966	1966	0
184	20240405	153900	1238994766	1966	1966	1966	1966	0
185	20240405	153800	1238994766	1966	1966	1966	1966	0
186	20240405	153700	1238994766	1966	1966	1966	1966	0
187	20240405	153600	1238994766	1966	1966	1966	1966	0
188	20240405	153500	1238994766	1966	1966	1966	1966	0
189	20240405	153400	1238994766	1966	1966	1966	1966	0
190	20240405	153300	1238994766	1966	1966	1966	1966	0
191	20240405	153200	1238994766	1966	1966	1966	1966	0
192	20240405	153100	1238994766	1966	1966	1966	1966	0
193	20240405	153000	1238994766	1966	1966	1966	1966	4815
194	20240405	152900	1229528476	1966	1966	1966	1966	0
195	20240405	152800	1229528476	1966	1966	1966	1966	0
196	20240405	152700	1229528476	1966	1966	1966	1966	0
197	20240405	152600	1229528476	1966	1966	1966	1966	0
198	20240405	152500	1229528476	1966	1966	1966	1966	0
199	20240405	152400	1229528476	1966	1966	1966	1966	0
200	20240405	152300	1229528476	1966	1966	1966	1966	0
201	20240405	152200	1229528476	1966	1966	1966	1966	0
202	20240405	152100	1229528476	1966	1966	1966	1966	0
203	20240405	152000	1229528476	1966	1966	1966	1966	0
204	20240405	151900	1229528476	1966	1956	1966	1956	532
205	20240405	151800	1228482574	1956	1965	1966	1956	1729
206	20240405	151700	1225084967	1965	1965	1965	1965	251
207	20240405	151600	1224591752	1965	1965	1965	1965	3
208	20240405	151500	1224585857	1954	1954	1954	1954	163
209	20240405	151400	1224267355	1966	1955	1966	1953	1002
210	20240405	151300	1222310205	1955	1960	1960	1955	1500
211	20240405	151200	1219375693	1967	1961	1967	1961	3
212	20240405	151100	1219369804	1965	1965	1965	1965	1
213	20240405	151000	1219367839	1967	1968	1969	1956	4636
214	20240405	150900	1210281539	1969	1969	1969	1968	129
215	20240405	150800	1210027665	1968	1968	1969	1968	2042
216	20240405	150700	1206008969	1968	1968	1968	1968	1
217	20240405	150600	1206007001	1964	1967	1967	1964	778
218	20240405	150500	1204477485	1967	1967	1967	1967	133
219	20240405	150400	1204215874	1967	1967	1967	1967	300
220	20240405	150300	1203625774	1967	1967	1967	1967	102
221	20240405	150200	1203425140	1967	1967	1967	1967	2
222	20240405	150100	1203421206	1967	1967	1967	1967	106
223	20240405	150000	1203212704	1967	1967	1967	1967	6
224	20240405	145900	1203200902	1967	1967	1967	1967	13
225	20240405	145800	1203175331	1966	1965	1966	1965	3579
226	20240405	145700	1196139079	1966	1966	1966	1966	484
227	20240405	145600	1195187535	1966	1966	1966	1966	769
228	20240405	145500	1193675681	1966	1966	1966	1966	13
229	20240405	145400	1193650123	1966	1966	1966	1966	130
230	20240405	145300	1193394543	1966	1966	1966	1966	8
231	20240405	145200	1193378815	1966	1964	1966	1964	2202
232	20240405	145100	1189052014	1965	1965	1965	1965	0
233	20240405	145000	1189052014	1965	1965	1965	1965	0
234	20240405	144900	1189052014	1965	1965	1965	1965	7
235	20240405	144800	1189038259	1965	1965	1965	1965	0
236	20240405	144700	1189038259	1965	1965	1965	1965	0
237	20240405	144600	1189038259	1965	1965	1965	1965	0
238	20240405	144500	1189038259	1965	1965	1965	1965	1
239	20240405	144400	1189036294	1960	1960	1960	1960	0
240	20240405	144300	1189036294	1960	1964	1965	1960	175
241	20240405	144200	1188692852	1965	1963	1965	1963	50
242	20240405	144100	1188594680	1963	1963	1963	1963	0
243	20240405	144000	1188594680	1963	1963	1963	1963	2
244	20240405	143900	1188590754	1959	1959	1959	1959	0
245	20240405	143800	1188590754	1959	1960	1960	1959	875
246	20240405	143700	1186876621	1960	1961	1961	1960	393
247	20240405	143600	1186105996	1961	1961	1961	1961	24
248	20240405	143500	1186058932	1961	1961	1961	1961	0
249	20240405	143400	1186058932	1961	1961	1961	1961	1294
250	20240405	143300	1183521398	1963	1964	1964	1963	9752
251	20240405	143200	1164377911	1965	1963	1965	1963	2791
252	20240405	143100	1158897885	1964	1964	1964	1964	22
253	20240405	143000	1158854677	1963	1963	1963	1963	6960
254	20240405	142900	1145192197	1961	1963	1963	1961	7
255	20240405	142800	1145178468	1963	1963	1963	1963	0
256	20240405	142700	1145178468	1963	1963	1963	1963	0
257	20240405	142600	1145178468	1963	1962	1963	1962	12
258	20240405	142500	1145154923	1962	1962	1962	1962	801
259	20240405	142400	1143583361	1961	1961	1961	1961	0
260	20240405	142300	1143583361	1961	1961	1961	1961	82
261	20240405	142200	1143422559	1961	1961	1961	1961	0
262	20240405	142100	1143422559	1961	1961	1961	1961	0
263	20240405	142000	1143422559	1961	1961	1961	1961	100
264	20240405	141900	1143226459	1961	1961	1961	1961	0
265	20240405	141800	1143226459	1961	1961	1961	1961	820
266	20240405	141700	1141618439	1960	1958	1960	1957	13589
267	20240405	141600	1114988830	1958	1958	1958	1958	400
268	20240405	141500	1114205630	1958	1958	1958	1958	6
269	20240405	141400	1114193882	1958	1958	1958	1958	100
270	20240405	141300	1113998082	1958	1958	1958	1958	176
271	20240405	141200	1113653474	1959	1959	1959	1959	0
272	20240405	141100	1113653474	1959	1958	1959	1958	21
273	20240405	141000	1113612355	1958	1958	1958	1958	300
274	20240405	140900	1113024955	1958	1958	1958	1958	30
275	20240405	140800	1112966215	1956	1956	1956	1956	70
276	20240405	140700	1112829295	1956	1957	1957	1956	99
277	20240405	140600	1112635553	1957	1957	1957	1957	102
278	20240405	140500	1112435939	1958	1958	1958	1958	0
279	20240405	140400	1112435939	1958	1958	1958	1958	1
280	20240405	140300	1112433981	1957	1957	1957	1957	427
281	20240405	140200	1111598342	1957	1957	1957	1957	0
282	20240405	140100	1111598342	1957	1957	1957	1957	2
283	20240405	140000	1111594428	1955	1955	1955	1955	0
284	20240405	135900	1111594428	1955	1955	1955	1955	0
285	20240405	135800	1111594428	1955	1955	1955	1955	184
286	20240405	135700	1111234708	1955	1955	1955	1955	10
287	20240405	135600	1111215158	1955	1955	1955	1955	113
288	20240405	135500	1110994243	1955	1956	1957	1955	3325
289	20240405	135400	1104491884	1956	1956	1956	1956	10
290	20240405	135300	1104472324	1957	1957	1957	1957	0
291	20240405	135200	1104472324	1957	1953	1957	1953	2
292	20240405	135100	1104468414	1957	1957	1957	1957	0
293	20240405	135000	1104468414	1957	1957	1957	1957	12
294	20240405	134900	1104444930	1957	1957	1957	1957	6
295	20240405	134800	1104433188	1957	1957	1957	1957	0
296	20240405	134700	1104433188	1957	1957	1957	1957	20
297	20240405	134600	1104394048	1957	1957	1957	1957	0
298	20240405	134500	1104394048	1957	1957	1957	1957	18
299	20240405	134400	1104358822	1957	1957	1957	1956	6254
300	20240405	134300	1092119951	1955	1957	1957	1955	510
301	20240405	134200	1091121891	1957	1957	1957	1957	0
302	20240405	134100	1091121891	1957	1956	1957	1951	109
303	20240405	134000	1090909195	1950	1950	1950	1950	1200
304	20240405	133900	1088569195	1949	1950	1950	1949	793
305	20240405	133800	1087023538	1957	1957	1957	1957	20
306	20240405	133700	1086984398	1957	1950	1957	1950	2
307	20240405	133600	1086980491	1957	1957	1957	1957	31
308	20240405	133500	1086919824	1949	1949	1950	1949	8129
309	20240405	133400	1071076112	1949	1956	1956	1949	1919
310	20240405	133300	1067334827	1956	1956	1956	1956	20
311	20240405	133200	1067295707	1956	1956	1956	1956	0
312	20240405	133100	1067295707	1956	1956	1956	1956	23
313	20240405	133000	1067250719	1950	1951	1951	1949	501
314	20240405	132900	1066274054	1957	1957	1957	1957	0
315	20240405	132800	1066274054	1957	1953	1957	1953	300
316	20240405	132700	1065688060	1953	1953	1953	1953	1538
317	20240405	132600	1062684346	1953	1953	1953	1953	22
318	20240405	132500	1062641380	1953	1949	1953	1949	1948
319	20240405	132400	1058839958	1949	1949	1949	1949	0
320	20240405	132300	1058839958	1949	1949	1949	1949	1
321	20240405	132200	1058838009	1947	1946	1949	1946	43
322	20240405	132100	1058754321	1946	1946	1946	1942	10001
323	20240405	132000	1039313036	1946	1946	1946	1946	105
324	20240405	131900	1039108706	1946	1946	1946	1946	67
325	20240405	131800	1038978324	1946	1946	1946	1946	43
326	20240405	131700	1038894646	1946	1947	1947	1946	1699
327	20240405	131600	1035588380	1946	1947	1947	1946	50
328	20240405	131500	1035491071	1947	1947	1947	1946	1232
329	20240405	131400	1033093525	1947	1947	1947	1947	180
330	20240405	131300	1032743065	1947	1947	1947	1947	300
331	20240405	131200	1032158965	1948	1948	1948	1948	203
332	20240405	131100	1031763521	1948	1948	1948	1948	100
333	20240405	131000	1031568721	1948	1948	1948	1948	28
334	20240405	130900	1031514177	1949	1949	1949	1949	101
335	20240405	130800	1031317328	1949	1949	1949	1949	41
336	20240405	130700	1031237419	1949	1949	1950	1948	681
337	20240405	130600	1029910533	1949	1950	1950	1948	796
338	20240405	130500	1028359615	1948	1951	1951	1948	97
339	20240405	130400	1028170470	1948	1948	1948	1948	1226
340	20240405	130300	1025782222	1948	1949	1949	1948	83
341	20240405	130200	1025620528	1952	1952	1952	1952	0
342	20240405	130100	1025620528	1952	1952	1952	1952	0
343	20240405	130000	1025620528	1952	1952	1952	1952	0
344	20240405	125900	1025620528	1952	1952	1952	1952	20
345	20240405	125800	1025581488	1952	1952	1952	1952	0
346	20240405	125700	1025581488	1952	1953	1953	1952	6
347	20240405	125600	1025569775	1942	1946	1946	1942	2989
348	20240405	125500	1019757750	1946	1951	1951	1946	4366
349	20240405	125400	1011253853	1953	1953	1953	1953	0
350	20240405	125300	1011253853	1953	1953	1953	1953	0
351	20240405	125200	1011253853	1953	1953	1953	1953	0
352	20240405	125100	1011253853	1953	1953	1953	1953	0
353	20240405	125000	1011253853	1953	1953	1953	1953	1
354	20240405	124900	1011251900	1953	1953	1953	1952	359
355	20240405	124800	1010550959	1953	1953	1953	1953	172
356	20240405	124700	1010215043	1955	1955	1955	1955	0
357	20240405	124600	1010215043	1955	1955	1955	1955	0
358	20240405	124500	1010215043	1955	1955	1955	1955	502
359	20240405	124400	1009233633	1955	1955	1955	1955	0
360	20240405	124300	1009233633	1955	1954	1955	1954	167
361	20240405	124200	1008907154	1954	1955	1955	1954	1242
362	20240405	124100	1006479045	1957	1957	1957	1957	0
363	20240405	124000	1006479045	1957	1956	1957	1956	6
364	20240405	123900	1006467308	1956	1957	1957	1956	48
365	20240405	123800	1006373387	1958	1958	1958	1958	20
366	20240405	123700	1006334227	1958	1958	1958	1958	0
367	20240405	123600	1006334227	1958	1958	1958	1958	26
368	20240405	123500	1006283319	1958	1958	1958	1958	0
369	20240405	123400	1006283319	1958	1958	1958	1958	8
370	20240405	123300	1006267655	1958	1958	1958	1958	50
371	20240405	123200	1006169755	1958	1958	1958	1958	236
372	20240405	123100	1005707667	1958	1958	1958	1958	2
373	20240405	123000	1005703751	1958	1958	1959	1958	762
374	20240405	122900	1004211435	1958	1958	1958	1958	0
375	20240405	122800	1004211435	1958	1958	1958	1958	0
376	20240405	122700	1004211435	1958	1958	1958	1958	70
377	20240405	122600	1004074375	1958	1958	1958	1958	35
378	20240405	122500	1004005845	1955	1957	1957	1955	50
379	20240405	122400	1003908032	1957	1957	1957	1957	23
380	20240405	122300	1003863021	1957	1957	1957	1957	25
381	20240405	122200	1003814096	1957	1957	1957	1957	1
382	20240405	122100	1003812139	1957	1957	1957	1957	1
383	20240405	122000	1003810182	1958	1958	1958	1958	100
384	20240405	121900	1003614382	1958	1958	1958	1958	0
385	20240405	121800	1003614382	1958	1958	1958	1958	1
386	20240405	121700	1003612424	1955	1955	1955	1955	224
387	20240405	121600	1003174504	1956	1958	1958	1956	7
388	20240405	121500	1003160810	1955	1955	1955	1955	200
389	20240405	121400	1002769810	1957	1957	1957	1957	0
390	20240405	121300	1002769810	1957	1957	1957	1957	10
391	20240405	121200	1002750240	1958	1958	1958	1958	0
392	20240405	121100	1002750240	1958	1958	1958	1958	0
393	20240405	121000	1002750240	1958	1958	1958	1958	0
394	20240405	120900	1002750240	1958	1958	1958	1958	0
395	20240405	120800	1002750240	1958	1958	1958	1958	0
396	20240405	120700	1002750240	1958	1958	1958	1958	0
397	20240405	120600	1002750240	1958	1958	1958	1958	2
398	20240405	120500	1002746324	1955	1955	1955	1955	0
399	20240405	120400	1002746324	1955	1955	1955	1955	2
400	20240405	120300	1002742414	1958	1958	1958	1958	257
401	20240405	120200	1002239208	1958	1958	1958	1958	50
402	20240405	120100	1002141308	1958	1958	1958	1958	0
403	20240405	120000	1002141308	1958	1958	1958	1958	2
404	20240405	115900	1002137392	1958	1958	1958	1958	0
405	20240405	115800	1002137392	1958	1958	1958	1958	158
406	20240405	115700	1001828028	1958	1958	1958	1958	1
407	20240405	115600	1001826070	1958	1958	1958	1958	1
408	20240405	115500	1001824112	1958	1958	1958	1958	1
409	20240405	115400	1001822154	1955	1955	1955	1955	70
410	20240405	115300	1001685304	1955	1955	1955	1955	1
411	20240405	115200	1001683349	1949	1950	1950	1949	3306
412	20240405	115100	995239805	1955	1955	1955	1955	0
413	20240405	115000	995239805	1955	1955	1955	1955	0
414	20240405	114900	995239805	1955	1954	1955	1954	2606
415	20240405	114800	990146986	1954	1954	1954	1954	0
416	20240405	114700	990146986	1954	1954	1954	1954	25
417	20240405	114600	990098136	1954	1954	1954	1954	1
418	20240405	114500	990096182	1949	1949	1949	1949	120
419	20240405	114400	989862302	1948	1948	1948	1948	0
420	20240405	114300	989862302	1948	1948	1948	1948	0
421	20240405	114200	989862302	1948	1954	1954	1948	3999
422	20240405	114100	982068031	1954	1957	1957	1954	1152
423	20240405	114000	979815874	1956	1956	1956	1956	230
424	20240405	113900	979365994	1958	1957	1958	1955	2026
425	20240405	113800	975403486	1958	1958	1958	1958	51
426	20240405	113700	975303628	1958	1958	1958	1958	20
427	20240405	113600	975264468	1958	1958	1958	1958	140
428	20240405	113500	974990348	1958	1959	1959	1958	505
429	20240405	113400	974001557	1959	1958	1959	1957	396
430	20240405	113300	973226316	1959	1959	1959	1959	0
431	20240405	113200	973226316	1959	1959	1959	1959	0
432	20240405	113100	973226316	1959	1958	1959	1958	30
433	20240405	113000	973167575	1958	1959	1959	1958	32
434	20240405	112900	973104908	1958	1958	1958	1958	380
435	20240405	112800	972360868	1958	1958	1958	1958	225
436	20240405	112700	971920318	1958	1958	1958	1958	530
437	20240405	112600	970882578	1958	1958	1958	1958	65
438	20240405	112500	970755308	1958	1958	1958	1958	18
439	20240405	112400	970720064	1958	1958	1958	1958	79
440	20240405	112300	970565382	1958	1958	1958	1958	1
441	20240405	112200	970563424	1958	1957	1958	1957	1526
442	20240405	112100	967576096	1957	1957	1957	1957	11
443	20240405	112000	967554569	1952	1952	1952	1952	0
444	20240405	111900	967554569	1952	1952	1952	1952	0
445	20240405	111800	967554569	1952	1952	1952	1952	325
446	20240405	111700	966920169	1951	1952	1952	1951	11
447	20240405	111600	966898701	1952	1952	1952	1952	6
448	20240405	111500	966886989	1952	1952	1952	1952	922
449	20240405	111400	965087245	1953	1957	1957	1953	20
450	20240405	111300	965048123	1957	1945	1957	1945	114837
451	20240405	111200	741688635	1945	1945	1945	1945	2314
452	20240405	111100	737187905	1945	1945	1945	1945	27
453	20240405	111000	737135390	1945	1944	1945	1944	29391
454	20240405	110900	679971441	1933	1936	1936	1933	580
455	20240405	110800	678849947	1932	1942	1945	1932	120317
456	20240405	110700	444906366	1942	1942	1942	1942	516
457	20240405	110600	443904294	1943	1936	1944	1934	10020
458	20240405	110500	424518433	1935	1937	1937	1935	501
459	20240405	110400	423548985	1935	1945	1945	1935	1395
460	20240405	110300	420836865	1945	1945	1949	1945	292
461	20240405	110200	420268911	1949	1945	1949	1934	9169
462	20240405	110100	402477533	1940	1945	1945	1935	10078
463	20240405	110000	382926122	1945	1948	1948	1944	5506
464	20240405	105900	372213041	1948	1949	1949	1948	801
465	20240405	105800	370652692	1949	1950	1950	1949	1908
466	20240405	105700	366933382	1950	1955	1956	1950	7787
467	20240405	105600	351743680	1956	1959	1959	1956	324
468	20240405	105500	351109375	1959	1959	1959	1959	19
469	20240405	105400	351072154	1955	1956	1956	1951	9428
470	20240405	105300	332668364	1955	1957	1957	1955	918
471	20240405	105200	330872502	1957	1960	1960	1957	2699
472	20240405	105100	325583351	1960	1967	1967	1960	17954
473	20240405	105000	290356212	1966	1967	1967	1966	274
474	20240405	104900	289817470	1966	1966	1966	1966	10
475	20240405	104800	289797810	1967	1967	1967	1967	111
476	20240405	104700	289579473	1967	1967	1967	1967	263
477	20240405	104600	289062152	1967	1967	1967	1966	856
478	20240405	104500	287378401	1967	1967	1967	1967	500
479	20240405	104400	286394901	1967	1967	1967	1967	100
480	20240405	104300	286198201	1967	1967	1967	1967	50
481	20240405	104200	286099851	1967	1966	1967	1966	201
482	20240405	104100	285704585	1966	1966	1966	1966	860
483	20240405	104000	284013825	1967	1966	1967	1966	351
484	20240405	103900	283323754	1966	1968	1968	1966	1089
485	20240405	103800	281181545	1968	1969	1969	1967	3425
486	20240405	103700	274440571	1969	1969	1970	1969	855
487	20240405	103600	272756776	1970	1971	1971	1970	3289
488	20240405	103500	266276445	1971	1971	1971	1971	966
489	20240405	103400	264372459	1971	1971	1971	1971	34
490	20240405	103300	264305445	1971	1970	1971	1970	86
491	20240405	103200	264136021	1970	1974	1974	1970	2302
492	20240405	103100	259597177	1974	1976	1976	1974	797
493	20240405	103000	258023564	1976	1977	1977	1975	507
494	20240405	102900	257021440	1978	1978	1978	1975	6438
495	20240405	102800	244301228	1978	1980	1980	1978	148
496	20240405	102700	244008397	1980	1981	1981	1979	5694
497	20240405	102600	232737176	1981	1983	1983	1980	730
498	20240405	102500	231291126	1987	1988	1988	1987	76
499	20240405	102400	231140113	1980	1980	1980	1980	1538
500	20240405	102300	228094873	1980	1981	1981	1980	4000
501	20240405	102200	220174821	1980	1988	1988	1980	89
502	20240405	102100	219998529	1988	1988	1988	1988	11
503	20240405	102000	219976661	1980	1990	1990	1980	19274
504	20240405	101900	181739846	1990	1990	1990	1990	220
505	20240405	101800	181302046	1990	1990	1990	1990	0
506	20240405	101700	181302046	1990	1990	1990	1990	405
507	20240405	101600	180496096	1990	1990	1990	1990	0
508	20240405	101500	180496096	1990	1990	1990	1990	0
509	20240405	101400	180496096	1990	1990	1990	1990	150
510	20240405	101300	180197596	1990	1986	1990	1985	628
511	20240405	101200	178950424	1986	1986	1987	1986	3127
512	20240405	101100	172740096	1990	1988	1990	1987	4383
513	20240405	101000	164024660	1988	1988	1988	1988	649
514	20240405	100900	162734448	1990	1990	1990	1990	0
515	20240405	100800	162734448	1990	1987	1990	1987	502
516	20240405	100700	161735471	1987	1989	1989	1987	500
517	20240405	100600	160741466	1990	1990	1990	1990	1
518	20240405	100500	160739476	1989	1988	1990	1988	5064
519	20240405	100400	150672192	1989	1989	1991	1989	2267
520	20240405	100300	146163127	1990	1991	1991	1990	753
521	20240405	100200	144664154	1991	1990	1991	1990	3339
522	20240405	100100	138019543	1990	1991	1991	1990	1963
523	20240405	100000	134113160	1991	1991	1992	1991	1511
524	20240405	095900	131104708	1992	1992	1992	1991	1410
525	20240405	095800	128296066	1992	1993	1993	1992	3621
526	20240405	095700	121081537	1993	1994	1994	1993	14
527	20240405	095600	121053631	1994	1994	1994	1994	0
528	20240405	095500	121053631	1994	1994	1994	1994	10
529	20240405	095400	121033691	1993	1993	1993	1993	0
530	20240405	095300	121033691	1993	1993	1993	1993	0
531	20240405	095200	121033691	1993	1994	1994	1993	4114
532	20240405	095100	112834486	1994	1994	1994	1993	645
533	20240405	095000	111548456	1994	1993	1994	1993	331
534	20240405	094900	110888757	1992	1993	1993	1992	1336
535	20240405	094800	108226110	1993	1993	1993	1992	302
536	20240405	094700	107624416	1993	1993	1993	1993	107
537	20240405	094600	107411165	1993	1993	1993	1993	1
538	20240405	094500	107409172	1994	1994	1994	1994	21
539	20240405	094400	107367298	1994	1994	1994	1993	83
540	20240405	094300	107201826	1994	1994	1994	1994	80
541	20240405	094200	107042306	1989	1989	1989	1989	0
542	20240405	094100	107042306	1989	1994	1994	1989	4606
543	20240405	094000	97875624	1995	1994	1995	1994	1035
544	20240405	093900	95811833	1994	1994	1994	1994	503
545	20240405	093800	94808851	1994	1994	1994	1994	701
546	20240405	093700	93411057	1994	1994	1994	1994	50
547	20240405	093600	93311357	1994	1994	1994	1994	41
548	20240405	093500	93229603	1994	1994	1994	1994	100
549	20240405	093400	93030203	1994	1994	1994	1994	708
550	20240405	093300	91618451	1994	1994	1994	1994	894
551	20240405	093200	89835815	1994	1996	1996	1994	44
552	20240405	093100	89748049	1996	1995	1996	1995	1992
553	20240405	093000	85772018	1996	1996	1996	1995	1020
554	20240405	092900	83736116	1994	1994	1996	1994	2375
555	20240405	092800	78999382	1994	1996	1996	1994	8238
556	20240405	092700	62572736	1996	1996	1996	1996	1
557	20240405	092600	62570740	1996	1996	1996	1996	0
558	20240405	092500	62570740	1996	1996	1996	1996	10
559	20240405	092400	62550780	1991	1991	1991	1991	3313
560	20240405	092300	55954597	1990	1990	1990	1990	852
561	20240405	092200	54259117	1990	1990	1990	1990	101
562	20240405	092100	54058127	1989	1990	1990	1989	33
563	20240405	092000	53992458	1990	1989	1990	1988	4658
564	20240405	091900	44732185	1990	1990	1990	1990	25
565	20240405	091800	44682435	1990	1990	1990	1990	1503
566	20240405	091700	41691465	1990	1991	1991	1989	5488
567	20240405	091600	30771863	1991	1991	1991	1991	25
568	20240405	091500	30722088	1991	1991	1991	1990	747
569	20240405	091400	29235070	1991	1990	1991	1990	31
570	20240405	091300	29173350	1991	1991	1991	1991	310
571	20240405	091200	28556140	1991	1997	1997	1991	1690
572	20240405	091100	25189376	1997	1997	1997	1997	51
573	20240405	091000	25087529	1997	1997	1997	1997	132
574	20240405	090900	24823925	1997	1997	1997	1997	500
575	20240405	090800	23825425	1998	1997	1998	1993	1091
576	20240405	090700	21647057	1997	1997	1997	1997	0
577	20240405	090600	21647057	1997	1997	1998	1997	288
578	20240405	090500	21071919	1997	1998	1998	1997	1303
579	20240405	090400	18469033	1998	1998	1999	1998	1081
580	20240405	090300	16308382	1998	1999	1999	1997	987
581	20240405	090200	14336399	1998	1993	1998	1993	147
582	20240405	090100	14042780	1992	1990	1992	1988	841
583	20240405	090000	12368501	1991	1996	1996	1989	6202