KissMeData/016090/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	185500	225555280	1961	1961	1961	1961	1328
3	20240329	185400	225555280	1961	1961	1961	1961	0
4	20240329	185300	225555280	1961	1961	1961	1961	0
5	20240329	185200	225555280	1961	1961	1961	1961	0
6	20240329	185100	225555280	1961	1961	1961	1961	0
7	20240329	185000	225555280	1961	1961	1961	1961	0
8	20240329	184900	225555280	1961	1961	1961	1961	0
9	20240329	184800	225555280	1961	1961	1961	1961	0
10	20240329	184700	225555280	1961	1961	1961	1961	0
11	20240329	184600	225555280	1961	1961	1961	1961	0
12	20240329	184500	225555280	1961	1961	1961	1961	0
13	20240329	184400	225555280	1961	1961	1961	1961	0
14	20240329	184300	225555280	1961	1961	1961	1961	0
15	20240329	184200	225555280	1961	1961	1961	1961	0
16	20240329	184100	225555280	1961	1961	1961	1961	0
17	20240329	184000	225555280	1961	1961	1961	1961	0
18	20240329	183900	225555280	1961	1961	1961	1961	0
19	20240329	183800	225555280	1961	1961	1961	1961	0
20	20240329	183700	225555280	1961	1961	1961	1961	0
21	20240329	183600	225555280	1961	1961	1961	1961	0
22	20240329	183500	225555280	1961	1961	1961	1961	0
23	20240329	183400	225555280	1961	1961	1961	1961	0
24	20240329	183300	225555280	1961	1961	1961	1961	0
25	20240329	183200	225555280	1961	1961	1961	1961	0
26	20240329	183100	225555280	1961	1961	1961	1961	0
27	20240329	183000	225555280	1961	1961	1961	1961	0
28	20240329	182900	225555280	1961	1961	1961	1961	0
29	20240329	182800	225555280	1961	1961	1961	1961	0
30	20240329	182700	225555280	1961	1961	1961	1961	0
31	20240329	182600	225555280	1961	1961	1961	1961	0
32	20240329	182500	225555280	1961	1961	1961	1961	1328
33	20240329	182400	225555280	1961	1961	1961	1961	0
34	20240329	182300	225555280	1961	1961	1961	1961	0
35	20240329	182200	225555280	1961	1961	1961	1961	0
36	20240329	182100	225555280	1961	1961	1961	1961	0
37	20240329	182000	225555280	1961	1961	1961	1961	0
38	20240329	181900	225555280	1961	1961	1961	1961	0
39	20240329	181800	225555280	1961	1961	1961	1961	0
40	20240329	181700	225555280	1961	1961	1961	1961	0
41	20240329	181600	225555280	1961	1961	1961	1961	0
42	20240329	181500	225555280	1961	1961	1961	1961	0
43	20240329	181400	225555280	1961	1961	1961	1961	0
44	20240329	181300	225555280	1961	1961	1961	1961	0
45	20240329	181200	225555280	1961	1961	1961	1961	0
46	20240329	181100	225555280	1961	1961	1961	1961	0
47	20240329	181000	225555280	1961	1961	1961	1961	0
48	20240329	180900	225555280	1961	1961	1961	1961	0
49	20240329	180800	225555280	1961	1961	1961	1961	0
50	20240329	180700	225555280	1961	1961	1961	1961	0
51	20240329	180600	225555280	1961	1961	1961	1961	0
52	20240329	180500	225555280	1961	1961	1961	1961	0
53	20240329	180400	225555280	1961	1961	1961	1961	0
54	20240329	180300	225555280	1961	1961	1961	1961	0
55	20240329	180200	225555280	1961	1961	1961	1961	0
56	20240329	180100	225555280	1961	1961	1961	1961	0
57	20240329	180000	225555280	1961	1961	1961	1961	0
58	20240329	175900	225555280	1961	1961	1961	1961	0
59	20240329	175800	225555280	1961	1961	1961	1961	0
60	20240329	175700	225555280	1961	1961	1961	1961	0
61	20240329	175600	225555280	1961	1961	1961	1961	0
62	20240329	175500	225555280	1961	1961	1961	1961	1328
63	20240329	175400	225555280	1961	1961	1961	1961	0
64	20240329	175300	225555280	1961	1961	1961	1961	0
65	20240329	175200	225555280	1961	1961	1961	1961	0
66	20240329	175100	225555280	1961	1961	1961	1961	0
67	20240329	175000	225555280	1961	1961	1961	1961	0
68	20240329	174900	225555280	1961	1961	1961	1961	0
69	20240329	174800	225555280	1961	1961	1961	1961	0
70	20240329	174700	225555280	1961	1961	1961	1961	0
71	20240329	174600	225555280	1961	1961	1961	1961	0
72	20240329	174500	225555280	1961	1961	1961	1961	0
73	20240329	174400	225555280	1961	1961	1961	1961	0
74	20240329	174300	225555280	1961	1961	1961	1961	0
75	20240329	174200	225555280	1961	1961	1961	1961	0
76	20240329	174100	225555280	1961	1961	1961	1961	0
77	20240329	174000	225555280	1961	1961	1961	1961	0
78	20240329	173900	225555280	1961	1961	1961	1961	0
79	20240329	173800	225555280	1961	1961	1961	1961	0
80	20240329	173700	225555280	1961	1961	1961	1961	0
81	20240329	173600	225555280	1961	1961	1961	1961	0
82	20240329	173500	225555280	1961	1961	1961	1961	0
83	20240329	173400	225555280	1961	1961	1961	1961	0
84	20240329	173300	225555280	1961	1961	1961	1961	0
85	20240329	173200	225555280	1961	1961	1961	1961	0
86	20240329	173100	225555280	1961	1961	1961	1961	0
87	20240329	173000	225555280	1961	1961	1961	1961	0
88	20240329	172900	225555280	1961	1961	1961	1961	0
89	20240329	172800	225555280	1961	1961	1961	1961	0
90	20240329	172700	225555280	1961	1961	1961	1961	0
91	20240329	172600	225555280	1961	1961	1961	1961	0
92	20240329	172500	225555280	1961	1961	1961	1961	1328
93	20240329	172400	225555280	1961	1961	1961	1961	0
94	20240329	172300	225555280	1961	1961	1961	1961	0
95	20240329	172200	225555280	1961	1961	1961	1961	0
96	20240329	172100	225555280	1961	1961	1961	1961	0
97	20240329	172000	225555280	1961	1961	1961	1961	0
98	20240329	171900	225555280	1961	1961	1961	1961	0
99	20240329	171800	225555280	1961	1961	1961	1961	0
100	20240329	171700	225555280	1961	1961	1961	1961	0
101	20240329	171600	225555280	1961	1961	1961	1961	0
102	20240329	171500	225555280	1961	1961	1961	1961	0
103	20240329	171400	225555280	1961	1961	1961	1961	0
104	20240329	171300	225555280	1961	1961	1961	1961	0
105	20240329	171200	225555280	1961	1961	1961	1961	0
106	20240329	171100	225555280	1961	1961	1961	1961	0
107	20240329	171000	225555280	1961	1961	1961	1961	0
108	20240329	170900	225555280	1961	1961	1961	1961	0
109	20240329	170800	225555280	1961	1961	1961	1961	0
110	20240329	170700	225555280	1961	1961	1961	1961	0
111	20240329	170600	225555280	1961	1961	1961	1961	0
112	20240329	170500	225555280	1961	1961	1961	1961	0
113	20240329	170400	225555280	1961	1961	1961	1961	0
114	20240329	170300	225555280	1961	1961	1961	1961	0
115	20240329	170200	225555280	1961	1961	1961	1961	0
116	20240329	170100	225555280	1961	1961	1961	1961	0
117	20240329	170000	225555280	1961	1961	1961	1961	0
118	20240329	165900	225555280	1961	1961	1961	1961	0
119	20240329	165800	225555280	1961	1961	1961	1961	0
120	20240329	165700	225555280	1961	1961	1961	1961	0
121	20240329	165600	225555280	1961	1961	1961	1961	0
122	20240329	165500	225555280	1961	1961	1961	1961	1328
123	20240329	165400	225555280	1961	1961	1961	1961	0
124	20240329	165300	225555280	1961	1961	1961	1961	0
125	20240329	165200	225555280	1961	1961	1961	1961	0
126	20240329	165100	225555280	1961	1961	1961	1961	0
127	20240329	165000	225555280	1961	1961	1961	1961	0
128	20240329	164900	225555280	1961	1961	1961	1961	0
129	20240329	164800	225555280	1961	1961	1961	1961	0
130	20240329	164700	225555280	1961	1961	1961	1961	0
131	20240329	164600	225555280	1961	1961	1961	1961	0
132	20240329	164500	225555280	1961	1961	1961	1961	0
133	20240329	164400	225555280	1961	1961	1961	1961	0
134	20240329	164300	225555280	1961	1961	1961	1961	0
135	20240329	164200	225555280	1961	1961	1961	1961	0
136	20240329	164100	225555280	1961	1961	1961	1961	0
137	20240329	164000	225555280	1961	1961	1961	1961	0
138	20240329	163900	225555280	1961	1961	1961	1961	0
139	20240329	163800	225555280	1961	1961	1961	1961	0
140	20240329	163700	225555280	1961	1961	1961	1961	0
141	20240329	163600	225555280	1961	1961	1961	1961	0
142	20240329	163500	225555280	1961	1961	1961	1961	0
143	20240329	163400	225555280	1961	1961	1961	1961	0
144	20240329	163300	225555280	1961	1961	1961	1961	0
145	20240329	163200	225555280	1961	1961	1961	1961	0
146	20240329	163100	225555280	1961	1961	1961	1961	0
147	20240329	163000	225555280	1961	1961	1961	1961	0
148	20240329	162900	225555280	1961	1961	1961	1961	0
149	20240329	162800	225555280	1961	1961	1961	1961	0
150	20240329	162700	225555280	1961	1961	1961	1961	0
151	20240329	162600	225555280	1961	1961	1961	1961	0
152	20240329	162500	225555280	1961	1961	1961	1961	1328
153	20240329	162400	225555280	1961	1961	1961	1961	0
154	20240329	162300	225555280	1961	1961	1961	1961	0
155	20240329	162200	225555280	1961	1961	1961	1961	0
156	20240329	162100	225555280	1961	1961	1961	1961	0
157	20240329	162000	225555280	1961	1961	1961	1961	0
158	20240329	161900	225555280	1961	1961	1961	1961	0
159	20240329	161800	225555280	1961	1961	1961	1961	0
160	20240329	161700	225555280	1961	1961	1961	1961	0
161	20240329	161600	225555280	1961	1961	1961	1961	0
162	20240329	161500	225555280	1961	1961	1961	1961	0
163	20240329	161400	225555280	1961	1961	1961	1961	0
164	20240329	161300	225555280	1961	1961	1961	1961	0
165	20240329	161200	225555280	1961	1961	1961	1961	0
166	20240329	161100	225555280	1961	1961	1961	1961	0
167	20240329	161000	225555280	1961	1961	1961	1961	0
168	20240329	160900	225555280	1961	1961	1961	1961	0
169	20240329	160800	225555280	1961	1961	1961	1961	0
170	20240329	160700	225555280	1961	1961	1961	1961	0
171	20240329	160600	225555280	1961	1961	1961	1961	0
172	20240329	160500	225555280	1961	1961	1961	1961	0
173	20240329	160400	225555280	1961	1961	1961	1961	0
174	20240329	160300	225555280	1961	1961	1961	1961	0
175	20240329	160200	225555280	1961	1961	1961	1961	0
176	20240329	160100	225555280	1961	1961	1961	1961	0
177	20240329	160000	225555280	1961	1961	1961	1961	0
178	20240329	155900	225555280	1961	1961	1961	1961	0
179	20240329	155800	225555280	1961	1961	1961	1961	0
180	20240329	155700	225555280	1961	1961	1961	1961	0
181	20240329	155600	225555280	1961	1961	1961	1961	0
182	20240329	155500	225555280	1961	1961	1961	1961	1328
183	20240329	155400	225555280	1961	1961	1961	1961	0
184	20240329	155300	225555280	1961	1961	1961	1961	0
185	20240329	155200	225555280	1961	1961	1961	1961	0
186	20240329	155100	225555280	1961	1961	1961	1961	0
187	20240329	155000	225555280	1961	1961	1961	1961	0
188	20240329	154900	225555280	1961	1961	1961	1961	0
189	20240329	154800	225555280	1961	1961	1961	1961	0
190	20240329	154700	225555280	1961	1961	1961	1961	0
191	20240329	154600	225555280	1961	1961	1961	1961	0
192	20240329	154500	225555280	1961	1961	1961	1961	0
193	20240329	154400	225555280	1961	1961	1961	1961	0
194	20240329	154300	225555280	1961	1961	1961	1961	0
195	20240329	154200	225555280	1961	1961	1961	1961	0
196	20240329	154100	225555280	1961	1961	1961	1961	0
197	20240329	154000	225555280	1961	1961	1961	1961	0
198	20240329	153900	225555280	1961	1961	1961	1961	0
199	20240329	153800	225555280	1961	1961	1961	1961	0
200	20240329	153700	225555280	1961	1961	1961	1961	0
201	20240329	153600	225555280	1961	1961	1961	1961	0
202	20240329	153500	225555280	1961	1961	1961	1961	0
203	20240329	153400	225555280	1961	1961	1961	1961	0
204	20240329	153300	225555280	1961	1961	1961	1961	0
205	20240329	153200	225555280	1961	1961	1961	1961	0
206	20240329	153100	225555280	1961	1961	1961	1961	0
207	20240329	153000	225555280	1961	1961	1961	1961	1328
208	20240329	152900	222951072	1967	1967	1967	1967	0
209	20240329	152800	222951072	1967	1967	1967	1967	0
210	20240329	152700	222951072	1967	1967	1967	1967	0
211	20240329	152600	222951072	1967	1967	1967	1967	0
212	20240329	152500	222951072	1967	1967	1967	1967	0
213	20240329	152400	222951072	1967	1967	1967	1967	0
214	20240329	152300	222951072	1967	1967	1967	1967	0
215	20240329	152200	222951072	1967	1967	1967	1967	0
216	20240329	152100	222951072	1967	1967	1967	1967	0
217	20240329	152000	222951072	1967	1967	1967	1967	0
218	20240329	151900	222951072	1967	1967	1967	1967	30
219	20240329	151800	222892062	1965	1965	1965	1965	0
220	20240329	151700	222892062	1965	1965	1965	1965	0
221	20240329	151600	222892062	1965	1965	1965	1965	4
222	20240329	151500	222884202	1962	1962	1962	1962	200
223	20240329	151400	222491802	1962	1964	1964	1962	25
224	20240329	151300	222442749	1964	1964	1964	1964	0
225	20240329	151200	222442749	1964	1964	1964	1964	0
226	20240329	151100	222442749	1964	1964	1964	1964	100
227	20240329	151000	222246349	1964	1964	1964	1964	0
228	20240329	150900	222246349	1964	1964	1964	1964	0
229	20240329	150800	222246349	1964	1964	1964	1964	52
230	20240329	150700	222144221	1963	1962	1963	1962	1255
231	20240329	150600	219681656	1962	1966	1966	1962	4000
232	20240329	150500	211827266	1971	1969	1971	1969	1164
233	20240329	150400	209535150	1971	1971	1971	1971	0
234	20240329	150300	209535150	1971	1971	1971	1971	0
235	20240329	150200	209535150	1971	1971	1971	1971	0
236	20240329	150100	209535150	1971	1971	1971	1971	1
237	20240329	150000	209533179	1971	1971	1971	1971	0
238	20240329	145900	209533179	1971	1971	1971	1971	0
239	20240329	145800	209533179	1971	1971	1971	1971	0
240	20240329	145700	209533179	1971	1971	1971	1971	0
241	20240329	145600	209533179	1971	1971	1971	1971	0
242	20240329	145500	209533179	1971	1971	1971	1971	0
243	20240329	145400	209533179	1971	1971	1971	1971	0
244	20240329	145300	209533179	1971	1963	1971	1962	1501
245	20240329	145200	206588205	1973	1973	1973	1973	0
246	20240329	145100	206588205	1973	1973	1973	1973	0
247	20240329	145000	206588205	1973	1973	1973	1973	0
248	20240329	144900	206588205	1973	1973	1973	1973	0
249	20240329	144800	206588205	1973	1973	1973	1973	0
250	20240329	144700	206588205	1973	1961	1973	1960	4605
251	20240329	144600	197549822	1961	1961	1961	1961	200
252	20240329	144500	197157622	1961	1961	1961	1961	976
253	20240329	144400	195243686	1961	1961	1961	1961	0
254	20240329	144300	195243686	1961	1963	1963	1961	3000
255	20240329	144200	189357911	1963	1963	1963	1963	0
256	20240329	144100	189357911	1963	1963	1963	1963	0
257	20240329	144000	189357911	1963	1963	1963	1963	0
258	20240329	143900	189357911	1963	1963	1963	1963	100
259	20240329	143800	189161611	1963	1963	1963	1963	0
260	20240329	143700	189161611	1963	1969	1969	1963	12000
261	20240329	143600	165581063	1969	1968	1969	1968	1562
262	20240329	143500	162505856	1968	1968	1968	1968	0
263	20240329	143400	162505856	1968	1968	1968	1968	0
264	20240329	143300	162505856	1968	1968	1968	1968	100
265	20240329	143200	162309056	1968	1968	1968	1968	0
266	20240329	143100	162309056	1968	1968	1968	1968	1
267	20240329	143000	162307088	1966	1966	1966	1966	0
268	20240329	142900	162307088	1966	1965	1966	1965	5789
269	20240329	142800	150929679	1965	1965	1965	1965	81
270	20240329	142700	150770514	1965	1965	1965	1965	1
271	20240329	142600	150768549	1965	1965	1965	1965	500
272	20240329	142500	149786049	1965	1965	1965	1965	300
273	20240329	142400	149196549	1965	1965	1965	1965	0
274	20240329	142300	149196549	1965	1965	1965	1965	0
275	20240329	142200	149196549	1965	1965	1965	1965	0
276	20240329	142100	149196549	1965	1965	1965	1965	0
277	20240329	142000	149196549	1965	1965	1965	1965	0
278	20240329	141900	149196549	1965	1965	1965	1965	0
279	20240329	141800	149196549	1965	1965	1965	1965	0
280	20240329	141700	149196549	1965	1965	1965	1965	0
281	20240329	141600	149196549	1965	1965	1965	1965	0
282	20240329	141500	149196549	1965	1965	1965	1965	0
283	20240329	141400	149196549	1965	1965	1965	1965	0
284	20240329	141300	149196549	1965	1965	1965	1965	0
285	20240329	141200	149196549	1965	1965	1965	1965	0
286	20240329	141100	149196549	1965	1965	1965	1965	0
287	20240329	141000	149196549	1965	1965	1965	1965	0
288	20240329	140900	149196549	1965	1968	1968	1965	25353
289	20240329	140800	99318021	1968	1968	1968	1968	0
290	20240329	140700	99318021	1968	1968	1968	1968	0
291	20240329	140600	99318021	1968	1968	1968	1968	255
292	20240329	140500	98816181	1969	1969	1969	1969	0
293	20240329	140400	98816181	1969	1969	1969	1969	0
294	20240329	140300	98816181	1969	1969	1969	1969	0
295	20240329	140200	98816181	1969	1969	1969	1969	0
296	20240329	140100	98816181	1969	1969	1969	1969	0
297	20240329	140000	98816181	1969	1969	1969	1969	0
298	20240329	135900	98816181	1969	1969	1969	1969	0
299	20240329	135800	98816181	1969	1969	1969	1969	0
300	20240329	135700	98816181	1969	1969	1969	1969	0
301	20240329	135600	98816181	1969	1969	1969	1969	0
302	20240329	135500	98816181	1969	1969	1969	1969	0
303	20240329	135400	98816181	1969	1969	1969	1969	0
304	20240329	135300	98816181	1969	1969	1969	1969	0
305	20240329	135200	98816181	1969	1969	1969	1969	0
306	20240329	135100	98816181	1969	1969	1969	1969	0
307	20240329	135000	98816181	1969	1969	1969	1969	0
308	20240329	134900	98816181	1969	1969	1969	1969	0
309	20240329	134800	98816181	1969	1969	1969	1969	0
310	20240329	134700	98816181	1969	1969	1969	1969	1
311	20240329	134600	98814212	1969	1969	1969	1969	0
312	20240329	134500	98814212	1969	1969	1969	1969	0
313	20240329	134400	98814212	1969	1969	1969	1969	17
314	20240329	134300	98780739	1969	1969	1969	1969	10
315	20240329	134200	98761049	1969	1969	1969	1969	0
316	20240329	134100	98761049	1969	1969	1969	1969	3
317	20240329	134000	98755142	1970	1970	1970	1970	0
318	20240329	133900	98755142	1970	1970	1970	1970	0
319	20240329	133800	98755142	1970	1970	1970	1970	0
320	20240329	133700	98755142	1970	1970	1970	1970	0
321	20240329	133600	98755142	1970	1970	1970	1970	0
322	20240329	133500	98755142	1970	1970	1970	1970	0
323	20240329	133400	98755142	1970	1970	1970	1970	0
324	20240329	133300	98755142	1970	1970	1970	1970	276
325	20240329	133200	98211422	1968	1968	1968	1968	276
326	20240329	133100	97668254	1968	1968	1968	1968	0
327	20240329	133000	97668254	1968	1968	1968	1968	0
328	20240329	132900	97668254	1968	1968	1968	1968	2
329	20240329	132800	97664318	1970	1969	1970	1969	5131
330	20240329	132700	87556745	1969	1969	1969	1969	0
331	20240329	132600	87556745	1969	1969	1969	1969	0
332	20240329	132500	87556745	1969	1969	1969	1969	0
333	20240329	132400	87556745	1969	1969	1969	1969	0
334	20240329	132300	87556745	1969	1969	1969	1969	0
335	20240329	132200	87556745	1969	1969	1969	1969	0
336	20240329	132100	87556745	1969	1969	1969	1969	0
337	20240329	132000	87556745	1969	1969	1969	1969	0
338	20240329	131900	87556745	1969	1969	1969	1969	1
339	20240329	131800	87554776	1967	1968	1968	1967	95
340	20240329	131700	87367910	1969	1969	1969	1969	0
341	20240329	131600	87367910	1969	1969	1969	1969	0
342	20240329	131500	87367910	1969	1969	1969	1969	0
343	20240329	131400	87367910	1969	1969	1969	1969	0
344	20240329	131300	87367910	1969	1969	1969	1969	1
345	20240329	131200	87365941	1967	1967	1967	1967	0
346	20240329	131100	87365941	1967	1967	1967	1967	0
347	20240329	131000	87365941	1967	1967	1967	1967	0
348	20240329	130900	87365941	1967	1967	1967	1967	0
349	20240329	130800	87365941	1967	1967	1967	1967	8
350	20240329	130700	87350205	1967	1968	1968	1967	200
351	20240329	130600	86956773	1969	1969	1969	1969	0
352	20240329	130500	86956773	1969	1969	1969	1969	0
353	20240329	130400	86956773	1969	1969	1969	1969	4
354	20240329	130300	86948897	1968	1968	1968	1968	0
355	20240329	130200	86948897	1968	1968	1968	1968	0
356	20240329	130100	86948897	1968	1968	1968	1968	0
357	20240329	130000	86948897	1968	1968	1968	1968	0
358	20240329	125900	86948897	1968	1968	1968	1968	0
359	20240329	125800	86948897	1968	1968	1968	1968	0
360	20240329	125700	86948897	1968	1968	1968	1968	0
361	20240329	125600	86948897	1968	1968	1968	1968	0
362	20240329	125500	86948897	1968	1968	1968	1968	0
363	20240329	125400	86948897	1968	1968	1968	1968	0
364	20240329	125300	86948897	1968	1968	1968	1968	0
365	20240329	125200	86948897	1968	1968	1968	1968	0
366	20240329	125100	86948897	1968	1968	1968	1968	0
367	20240329	125000	86948897	1968	1968	1968	1968	0
368	20240329	124900	86948897	1968	1969	1969	1968	81
369	20240329	124800	86789488	1969	1969	1969	1969	0
370	20240329	124700	86789488	1969	1969	1969	1969	0
371	20240329	124600	86789488	1969	1969	1969	1969	0
372	20240329	124500	86789488	1969	1969	1969	1969	0
373	20240329	124400	86789488	1969	1969	1969	1969	100
374	20240329	124300	86592588	1969	1969	1969	1969	0
375	20240329	124200	86592588	1969	1969	1969	1969	0
376	20240329	124100	86592588	1969	1969	1969	1969	10
377	20240329	124000	86572898	1970	1971	1971	1970	2
378	20240329	123900	86568957	1972	1972	1972	1972	0
379	20240329	123800	86568957	1972	1972	1972	1972	0
380	20240329	123700	86568957	1972	1972	1972	1972	3
381	20240329	123600	86563041	1971	1971	1972	1971	90
382	20240329	123500	86385572	1970	1970	1970	1970	4
383	20240329	123400	86377692	1972	1972	1972	1972	0
384	20240329	123300	86377692	1972	1971	1972	1971	3
385	20240329	123200	86371778	1971	1971	1971	1971	1
386	20240329	123100	86369807	1972	1972	1972	1971	15
387	20240329	123000	86340230	1972	1971	1972	1971	33
388	20240329	122900	86275166	1968	1968	1968	1968	0
389	20240329	122800	86275166	1968	1968	1968	1968	5
390	20240329	122700	86265326	1968	1966	1968	1966	267
391	20240329	122600	85740402	1966	1966	1966	1966	500
392	20240329	122500	84757402	1966	1966	1966	1966	500
393	20240329	122400	83774402	1966	1966	1966	1966	5636
394	20240329	122300	72694026	1966	1966	1966	1966	0
395	20240329	122200	72694026	1966	1966	1966	1966	0
396	20240329	122100	72694026	1966	1966	1966	1966	0
397	20240329	122000	72694026	1966	1966	1966	1966	0
398	20240329	121900	72694026	1966	1966	1966	1966	0
399	20240329	121800	72694026	1966	1966	1966	1966	75
400	20240329	121700	72546576	1967	1967	1967	1967	9
401	20240329	121600	72528873	1967	1967	1967	1967	4
402	20240329	121500	72521005	1967	1967	1967	1967	0
403	20240329	121400	72521005	1967	1967	1967	1967	0
404	20240329	121300	72521005	1967	1967	1967	1967	0
405	20240329	121200	72521005	1967	1967	1967	1967	4
406	20240329	121100	72513137	1968	1968	1968	1968	0
407	20240329	121000	72513137	1968	1968	1968	1968	0
408	20240329	120900	72513137	1968	1967	1968	1966	1461
409	20240329	120800	69639831	1967	1967	1967	1967	0
410	20240329	120700	69639831	1967	1967	1967	1967	0
411	20240329	120600	69639831	1967	1967	1967	1967	1
412	20240329	120500	69637864	1968	1968	1968	1968	73
413	20240329	120400	69494200	1967	1967	1967	1967	0
414	20240329	120300	69494200	1967	1967	1967	1967	0
415	20240329	120200	69494200	1967	1967	1967	1967	126
416	20240329	120100	69246358	1969	1969	1969	1969	0
417	20240329	120000	69246358	1969	1969	1969	1969	0
418	20240329	115900	69246358	1969	1969	1969	1969	1
419	20240329	115800	69244389	1968	1970	1970	1968	3000
420	20240329	115700	63339884	1971	1971	1971	1971	0
421	20240329	115600	63339884	1971	1970	1971	1970	10
422	20240329	115500	63320183	1970	1970	1970	1970	0
423	20240329	115400	63320183	1970	1970	1970	1970	1
424	20240329	115300	63318213	1967	1967	1967	1967	518
425	20240329	115200	62299307	1967	1967	1967	1967	0
426	20240329	115100	62299307	1967	1968	1968	1967	1916
427	20240329	115000	58530058	1970	1970	1970	1970	0
428	20240329	114900	58530058	1970	1970	1970	1970	0
429	20240329	114800	58530058	1970	1970	1970	1970	1
430	20240329	114700	58528088	1970	1970	1970	1970	0
431	20240329	114600	58528088	1970	1970	1970	1970	0
432	20240329	114500	58528088	1970	1970	1970	1970	0
433	20240329	114400	58528088	1970	1970	1970	1970	0
434	20240329	114300	58528088	1970	1970	1970	1970	0
435	20240329	114200	58528088	1970	1970	1970	1970	0
436	20240329	114100	58528088	1970	1970	1970	1970	1
437	20240329	114000	58526118	1968	1968	1968	1968	0
438	20240329	113900	58526118	1968	1968	1968	1968	0
439	20240329	113800	58526118	1968	1968	1968	1968	0
440	20240329	113700	58526118	1968	1968	1968	1968	0
441	20240329	113600	58526118	1968	1968	1968	1968	0
442	20240329	113500	58526118	1968	1968	1968	1968	0
443	20240329	113400	58526118	1968	1970	1970	1968	1382
444	20240329	113300	55805232	1971	1970	1971	1970	255
445	20240329	113200	55302877	1971	1971	1971	1971	0
446	20240329	113100	55302877	1971	1971	1971	1971	1
447	20240329	113000	55300906	1971	1971	1971	1971	0
448	20240329	112900	55300906	1971	1971	1971	1971	0
449	20240329	112800	55300906	1971	1971	1971	1971	2
450	20240329	112700	55296964	1970	1971	1971	1970	1691
451	20240329	112600	51965126	1972	1972	1972	1972	0
452	20240329	112500	51965126	1972	1972	1972	1972	0
453	20240329	112400	51965126	1972	1971	1972	1971	973
454	20240329	112300	50047342	1972	1972	1972	1972	0
455	20240329	112200	50047342	1972	1972	1972	1972	0
456	20240329	112100	50047342	1972	1972	1972	1972	3
457	20240329	112000	50041426	1972	1972	1972	1972	5
458	20240329	111900	50031566	1972	1972	1972	1972	0
459	20240329	111800	50031566	1972	1972	1972	1972	0
460	20240329	111700	50031566	1972	1972	1972	1972	20
461	20240329	111600	49992126	1972	1972	1972	1972	0
462	20240329	111500	49992126	1972	1972	1972	1972	45
463	20240329	111400	49903386	1972	1972	1972	1972	2
464	20240329	111300	49899442	1972	1972	1972	1972	10
465	20240329	111200	49879722	1972	1972	1972	1972	0
466	20240329	111100	49879722	1972	1972	1972	1972	12
467	20240329	111000	49856058	1971	1971	1971	1971	0
468	20240329	110900	49856058	1971	1971	1971	1971	0
469	20240329	110800	49856058	1971	1971	1971	1971	308
470	20240329	110700	49248990	1973	1973	1973	1973	0
471	20240329	110600	49248990	1973	1973	1973	1973	0
472	20240329	110500	49248990	1973	1973	1973	1973	0
473	20240329	110400	49248990	1973	1973	1973	1973	0
474	20240329	110300	49248990	1973	1973	1973	1973	5
475	20240329	110200	49239125	1973	1973	1973	1973	0
476	20240329	110100	49239125	1973	1973	1973	1973	100
477	20240329	110000	49041825	1973	1973	1973	1973	0
478	20240329	105900	49041825	1973	1973	1973	1973	10
479	20240329	105800	49022095	1973	1973	1973	1973	0
480	20240329	105700	49022095	1973	1973	1973	1973	0
481	20240329	105600	49022095	1973	1973	1973	1973	0
482	20240329	105500	49022095	1973	1973	1973	1973	1
483	20240329	105400	49020122	1973	1973	1973	1973	0
484	20240329	105300	49020122	1973	1973	1973	1973	0
485	20240329	105200	49020122	1973	1973	1973	1973	152
486	20240329	105100	48720226	1973	1973	1973	1973	0
487	20240329	105000	48720226	1973	1973	1973	1973	0
488	20240329	104900	48720226	1973	1973	1973	1973	0
489	20240329	104800	48720226	1973	1973	1973	1973	0
490	20240329	104700	48720226	1973	1973	1973	1973	0
491	20240329	104600	48720226	1973	1973	1973	1973	0
492	20240329	104500	48720226	1973	1973	1973	1973	0
493	20240329	104400	48720226	1973	1973	1973	1973	0
494	20240329	104300	48720226	1973	1973	1973	1973	0
495	20240329	104200	48720226	1973	1973	1973	1973	0
496	20240329	104100	48720226	1973	1973	1973	1973	0
497	20240329	104000	48720226	1973	1973	1973	1973	23
498	20240329	103900	48674847	1973	1973	1973	1973	0
499	20240329	103800	48674847	1973	1973	1973	1973	0
500	20240329	103700	48674847	1973	1973	1973	1973	0
501	20240329	103600	48674847	1973	1973	1973	1973	0
502	20240329	103500	48674847	1973	1972	1973	1972	53
503	20240329	103400	48570330	1972	1972	1972	1972	0
504	20240329	103300	48570330	1972	1972	1972	1972	0
505	20240329	103200	48570330	1972	1972	1972	1972	1
506	20240329	103100	48568358	1972	1972	1972	1972	0
507	20240329	103000	48568358	1972	1972	1972	1972	0
508	20240329	102900	48568358	1972	1972	1972	1972	0
509	20240329	102800	48568358	1972	1972	1972	1972	0
510	20240329	102700	48568358	1972	1972	1972	1972	0
511	20240329	102600	48568358	1972	1972	1972	1972	0
512	20240329	102500	48568358	1972	1972	1972	1972	0
513	20240329	102400	48568358	1972	1972	1972	1972	20
514	20240329	102300	48528918	1972	1972	1972	1972	0
515	20240329	102200	48528918	1972	1972	1972	1972	0
516	20240329	102100	48528918	1972	1972	1972	1972	0
517	20240329	102000	48528918	1972	1972	1972	1972	0
518	20240329	101900	48528918	1972	1972	1972	1972	2
519	20240329	101800	48524974	1972	1972	1972	1972	0
520	20240329	101700	48524974	1972	1972	1972	1972	0
521	20240329	101600	48524974	1972	1972	1972	1972	250
522	20240329	101500	48031974	1972	1972	1972	1972	0
523	20240329	101400	48031974	1972	1972	1972	1972	0
524	20240329	101300	48031974	1972	1972	1972	1972	0
525	20240329	101200	48031974	1972	1972	1972	1972	3
526	20240329	101100	48026058	1972	1972	1972	1972	5
527	20240329	101000	48016198	1972	1972	1972	1972	1
528	20240329	100900	48014226	1971	1971	1971	1969	171
529	20240329	100800	47677474	1973	1973	1973	1973	201
530	20240329	100700	47280901	1972	1972	1972	1972	9
531	20240329	100600	47263153	1973	1973	1973	1973	0
532	20240329	100500	47263153	1973	1973	1973	1973	0
533	20240329	100400	47263153	1973	1973	1973	1973	0
534	20240329	100300	47263153	1973	1973	1973	1973	1
535	20240329	100200	47261180	1973	1973	1973	1973	2
536	20240329	100100	47257234	1973	1973	1973	1973	0
537	20240329	100000	47257234	1973	1973	1973	1973	0
538	20240329	095900	47257234	1973	1973	1973	1973	0
539	20240329	095800	47257234	1973	1973	1973	1973	0
540	20240329	095700	47257234	1973	1973	1973	1973	1
541	20240329	095600	47255261	1966	1969	1969	1966	1109
542	20240329	095500	45071755	1969	1969	1969	1969	1067
543	20240329	095400	42970832	1974	1974	1974	1974	0
544	20240329	095300	42970832	1974	1974	1974	1974	0
545	20240329	095200	42970832	1974	1974	1974	1974	0
546	20240329	095100	42970832	1974	1974	1974	1974	1
547	20240329	095000	42968858	1974	1974	1974	1974	0
548	20240329	094900	42968858	1974	1974	1974	1974	1
549	20240329	094800	42966884	1969	1969	1969	1969	0
550	20240329	094700	42966884	1969	1968	1969	1968	1130
551	20240329	094600	40741977	1968	1967	1968	1964	11196
552	20240329	094500	18741773	1968	1968	1968	1968	11
553	20240329	094400	18720125	1968	1968	1968	1968	0
554	20240329	094300	18720125	1968	1968	1968	1968	0
555	20240329	094200	18720125	1968	1970	1970	1968	1594
556	20240329	094100	15582988	1970	1976	1976	1970	2344
557	20240329	094000	10956704	1975	1974	1975	1974	6
558	20240329	093900	10944857	1972	1972	1972	1972	2
559	20240329	093800	10940913	1972	1972	1972	1972	10
560	20240329	093700	10921193	1972	1972	1972	1972	0
561	20240329	093600	10921193	1972	1972	1972	1972	0
562	20240329	093500	10921193	1972	1972	1972	1972	1
563	20240329	093400	10919221	1969	1969	1969	1969	0
564	20240329	093300	10919221	1969	1969	1969	1969	0
565	20240329	093200	10919221	1969	1969	1969	1969	0
566	20240329	093100	10919221	1969	1969	1969	1969	115
567	20240329	093000	10692786	1970	1971	1971	1970	4
568	20240329	092900	10684905	1971	1971	1971	1971	0
569	20240329	092800	10684905	1971	1971	1971	1971	0
570	20240329	092700	10684905	1971	1970	1971	1970	2000
571	20240329	092600	6743889	1970	1970	1970	1970	100
572	20240329	092500	6546889	1970	1970	1970	1970	0
573	20240329	092400	6546889	1970	1970	1970	1970	4
574	20240329	092300	6539009	1970	1970	1970	1970	0
575	20240329	092200	6539009	1970	1970	1970	1970	0
576	20240329	092100	6539009	1970	1970	1970	1970	1
577	20240329	092000	6537039	1968	1968	1968	1968	84
578	20240329	091900	6371727	1968	1968	1968	1968	200
579	20240329	091800	5978127	1968	1968	1968	1968	628
580	20240329	091700	4742223	1968	1969	1969	1968	590
581	20240329	091600	3581000	1970	1970	1970	1970	0
582	20240329	091500	3581000	1970	1970	1970	1970	0
583	20240329	091400	3581000	1970	1970	1970	1970	0
584	20240329	091300	3581000	1970	1970	1970	1970	0
585	20240329	091200	3581000	1970	1969	1970	1969	99
586	20240329	091100	3386068	1969	1970	1970	1969	3
587	20240329	091000	3380160	1968	1969	1969	1968	100
588	20240329	090900	3183357	1970	1970	1970	1970	1
589	20240329	090800	3181387	1969	1969	1969	1969	256
590	20240329	090700	2677323	1970	1970	1970	1970	0
591	20240329	090600	2677323	1970	1970	1970	1970	20
592	20240329	090500	2637923	1970	1970	1970	1970	0
593	20240329	090400	2637923	1970	1970	1970	1970	34
594	20240329	090300	2570943	1970	1970	1970	1970	0
595	20240329	090200	2570943	1970	1970	1970	1970	1245
596	20240329	090100	118293	1978	1974	1978	1970	45
597	20240329	090000	29550	1970	1970	1970	1970	15