KissMeData/016090/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	185600	294143517	1953	1953	1953	1953	4010
3	20240402	185500	294143517	1953	1953	1953	1953	0
4	20240402	185400	294143517	1953	1953	1953	1953	0
5	20240402	185300	294143517	1953	1953	1953	1953	0
6	20240402	185200	294143517	1953	1953	1953	1953	0
7	20240402	185100	294143517	1953	1953	1953	1953	0
8	20240402	185000	294143517	1953	1953	1953	1953	0
9	20240402	184900	294143517	1953	1953	1953	1953	0
10	20240402	184800	294143517	1953	1953	1953	1953	0
11	20240402	184700	294143517	1953	1953	1953	1953	0
12	20240402	184600	294143517	1953	1953	1953	1953	0
13	20240402	184500	294143517	1953	1953	1953	1953	0
14	20240402	184400	294143517	1953	1953	1953	1953	0
15	20240402	184300	294143517	1953	1953	1953	1953	0
16	20240402	184200	294143517	1953	1953	1953	1953	0
17	20240402	184100	294143517	1953	1953	1953	1953	0
18	20240402	184000	294143517	1953	1953	1953	1953	0
19	20240402	183900	294143517	1953	1953	1953	1953	0
20	20240402	183800	294143517	1953	1953	1953	1953	0
21	20240402	183700	294143517	1953	1953	1953	1953	0
22	20240402	183600	294143517	1953	1953	1953	1953	0
23	20240402	183500	294143517	1953	1953	1953	1953	0
24	20240402	183400	294143517	1953	1953	1953	1953	0
25	20240402	183300	294143517	1953	1953	1953	1953	0
26	20240402	183200	294143517	1953	1953	1953	1953	0
27	20240402	183100	294143517	1953	1953	1953	1953	0
28	20240402	183000	294143517	1953	1953	1953	1953	0
29	20240402	182900	294143517	1953	1953	1953	1953	0
30	20240402	182800	294143517	1953	1953	1953	1953	0
31	20240402	182700	294143517	1953	1953	1953	1953	0
32	20240402	182600	294143517	1953	1953	1953	1953	4010
33	20240402	182500	294143517	1953	1953	1953	1953	0
34	20240402	182400	294143517	1953	1953	1953	1953	0
35	20240402	182300	294143517	1953	1953	1953	1953	0
36	20240402	182200	294143517	1953	1953	1953	1953	0
37	20240402	182100	294143517	1953	1953	1953	1953	0
38	20240402	182000	294143517	1953	1953	1953	1953	0
39	20240402	181900	294143517	1953	1953	1953	1953	0
40	20240402	181800	294143517	1953	1953	1953	1953	0
41	20240402	181700	294143517	1953	1953	1953	1953	0
42	20240402	181600	294143517	1953	1953	1953	1953	0
43	20240402	181500	294143517	1953	1953	1953	1953	0
44	20240402	181400	294143517	1953	1953	1953	1953	0
45	20240402	181300	294143517	1953	1953	1953	1953	0
46	20240402	181200	294143517	1953	1953	1953	1953	0
47	20240402	181100	294143517	1953	1953	1953	1953	0
48	20240402	181000	294143517	1953	1953	1953	1953	0
49	20240402	180900	294143517	1953	1953	1953	1953	0
50	20240402	180800	294143517	1953	1953	1953	1953	0
51	20240402	180700	294143517	1953	1953	1953	1953	0
52	20240402	180600	294143517	1953	1953	1953	1953	0
53	20240402	180500	294143517	1953	1953	1953	1953	0
54	20240402	180400	294143517	1953	1953	1953	1953	0
55	20240402	180300	294143517	1953	1953	1953	1953	0
56	20240402	180200	294143517	1953	1953	1953	1953	0
57	20240402	180100	294143517	1953	1953	1953	1953	0
58	20240402	180000	294143517	1953	1953	1953	1953	0
59	20240402	175900	294143517	1953	1953	1953	1953	0
60	20240402	175800	294143517	1953	1953	1953	1953	0
61	20240402	175700	294143517	1953	1953	1953	1953	0
62	20240402	175600	294143517	1953	1953	1953	1953	4010
63	20240402	175500	294143517	1953	1953	1953	1953	0
64	20240402	175400	294143517	1953	1953	1953	1953	0
65	20240402	175300	294143517	1953	1953	1953	1953	0
66	20240402	175200	294143517	1953	1953	1953	1953	0
67	20240402	175100	294143517	1953	1953	1953	1953	0
68	20240402	175000	294143517	1953	1953	1953	1953	0
69	20240402	174900	294143517	1953	1953	1953	1953	0
70	20240402	174800	294143517	1953	1953	1953	1953	0
71	20240402	174700	294143517	1953	1953	1953	1953	0
72	20240402	174600	294143517	1953	1953	1953	1953	0
73	20240402	174500	294143517	1953	1953	1953	1953	0
74	20240402	174400	294143517	1953	1953	1953	1953	0
75	20240402	174300	294143517	1953	1953	1953	1953	0
76	20240402	174200	294143517	1953	1953	1953	1953	0
77	20240402	174100	294143517	1953	1953	1953	1953	0
78	20240402	174000	294143517	1953	1953	1953	1953	0
79	20240402	173900	294143517	1953	1953	1953	1953	0
80	20240402	173800	294143517	1953	1953	1953	1953	0
81	20240402	173700	294143517	1953	1953	1953	1953	0
82	20240402	173600	294143517	1953	1953	1953	1953	0
83	20240402	173500	294143517	1953	1953	1953	1953	0
84	20240402	173400	294143517	1953	1953	1953	1953	0
85	20240402	173300	294143517	1953	1953	1953	1953	0
86	20240402	173200	294143517	1953	1953	1953	1953	0
87	20240402	173100	294143517	1953	1953	1953	1953	0
88	20240402	173000	294143517	1953	1953	1953	1953	0
89	20240402	172900	294143517	1953	1953	1953	1953	0
90	20240402	172800	294143517	1953	1953	1953	1953	0
91	20240402	172700	294143517	1953	1953	1953	1953	0
92	20240402	172600	294143517	1953	1953	1953	1953	4010
93	20240402	172500	294143517	1953	1953	1953	1953	0
94	20240402	172400	294143517	1953	1953	1953	1953	0
95	20240402	172300	294143517	1953	1953	1953	1953	0
96	20240402	172200	294143517	1953	1953	1953	1953	0
97	20240402	172100	294143517	1953	1953	1953	1953	0
98	20240402	172000	294143517	1953	1953	1953	1953	0
99	20240402	171900	294143517	1953	1953	1953	1953	0
100	20240402	171800	294143517	1953	1953	1953	1953	0
101	20240402	171700	294143517	1953	1953	1953	1953	0
102	20240402	171600	294143517	1953	1953	1953	1953	0
103	20240402	171500	294143517	1953	1953	1953	1953	0
104	20240402	171400	294143517	1953	1953	1953	1953	0
105	20240402	171300	294143517	1953	1953	1953	1953	0
106	20240402	171200	294143517	1953	1953	1953	1953	0
107	20240402	171100	294143517	1953	1953	1953	1953	0
108	20240402	171000	294143517	1953	1953	1953	1953	0
109	20240402	170900	294143517	1953	1953	1953	1953	0
110	20240402	170800	294143517	1953	1953	1953	1953	0
111	20240402	170700	294143517	1953	1953	1953	1953	0
112	20240402	170600	294143517	1953	1953	1953	1953	0
113	20240402	170500	294143517	1953	1953	1953	1953	0
114	20240402	170400	294143517	1953	1953	1953	1953	0
115	20240402	170300	294143517	1953	1953	1953	1953	0
116	20240402	170200	294143517	1953	1953	1953	1953	0
117	20240402	170100	294143517	1953	1953	1953	1953	0
118	20240402	170000	294143517	1953	1953	1953	1953	0
119	20240402	165900	294143517	1953	1953	1953	1953	0
120	20240402	165800	294143517	1953	1953	1953	1953	0
121	20240402	165700	294143517	1953	1953	1953	1953	0
122	20240402	165600	294143517	1953	1953	1953	1953	4010
123	20240402	165500	294143517	1953	1953	1953	1953	0
124	20240402	165400	294143517	1953	1953	1953	1953	0
125	20240402	165300	294143517	1953	1953	1953	1953	0
126	20240402	165200	294143517	1953	1953	1953	1953	0
127	20240402	165100	294143517	1953	1953	1953	1953	0
128	20240402	165000	294143517	1953	1953	1953	1953	0
129	20240402	164900	294143517	1953	1953	1953	1953	0
130	20240402	164800	294143517	1953	1953	1953	1953	0
131	20240402	164700	294143517	1953	1953	1953	1953	0
132	20240402	164600	294143517	1953	1953	1953	1953	0
133	20240402	164500	294143517	1953	1953	1953	1953	0
134	20240402	164400	294143517	1953	1953	1953	1953	0
135	20240402	164300	294143517	1953	1953	1953	1953	0
136	20240402	164200	294143517	1953	1953	1953	1953	0
137	20240402	164100	294143517	1953	1953	1953	1953	0
138	20240402	164000	294143517	1953	1953	1953	1953	0
139	20240402	163900	294143517	1953	1953	1953	1953	0
140	20240402	163800	294143517	1953	1953	1953	1953	0
141	20240402	163700	294143517	1953	1953	1953	1953	0
142	20240402	163600	294143517	1953	1953	1953	1953	0
143	20240402	163500	294143517	1953	1953	1953	1953	0
144	20240402	163400	294143517	1953	1953	1953	1953	0
145	20240402	163300	294143517	1953	1953	1953	1953	0
146	20240402	163200	294143517	1953	1953	1953	1953	0
147	20240402	163100	294143517	1953	1953	1953	1953	0
148	20240402	163000	294143517	1953	1953	1953	1953	0
149	20240402	162900	294143517	1953	1953	1953	1953	0
150	20240402	162800	294143517	1953	1953	1953	1953	0
151	20240402	162700	294143517	1953	1953	1953	1953	0
152	20240402	162600	294143517	1953	1953	1953	1953	4010
153	20240402	162500	294143517	1953	1953	1953	1953	0
154	20240402	162400	294143517	1953	1953	1953	1953	0
155	20240402	162300	294143517	1953	1953	1953	1953	0
156	20240402	162200	294143517	1953	1953	1953	1953	0
157	20240402	162100	294143517	1953	1953	1953	1953	0
158	20240402	162000	294143517	1953	1953	1953	1953	0
159	20240402	161900	294143517	1953	1953	1953	1953	0
160	20240402	161800	294143517	1953	1953	1953	1953	0
161	20240402	161700	294143517	1953	1953	1953	1953	0
162	20240402	161600	294143517	1953	1953	1953	1953	0
163	20240402	161500	294143517	1953	1953	1953	1953	0
164	20240402	161400	294143517	1953	1953	1953	1953	0
165	20240402	161300	294143517	1953	1953	1953	1953	0
166	20240402	161200	294143517	1953	1953	1953	1953	0
167	20240402	161100	294143517	1953	1953	1953	1953	0
168	20240402	161000	294143517	1953	1953	1953	1953	0
169	20240402	160900	294143517	1953	1953	1953	1953	0
170	20240402	160800	294143517	1953	1953	1953	1953	0
171	20240402	160700	294143517	1953	1953	1953	1953	0
172	20240402	160600	294143517	1953	1953	1953	1953	0
173	20240402	160500	294143517	1953	1953	1953	1953	0
174	20240402	160400	294143517	1953	1953	1953	1953	0
175	20240402	160300	294143517	1953	1953	1953	1953	0
176	20240402	160200	294143517	1953	1953	1953	1953	0
177	20240402	160100	294143517	1953	1953	1953	1953	0
178	20240402	160000	294143517	1953	1953	1953	1953	0
179	20240402	155900	294143517	1953	1953	1953	1953	0
180	20240402	155800	294143517	1953	1953	1953	1953	0
181	20240402	155700	294143517	1953	1953	1953	1953	0
182	20240402	155600	294143517	1953	1953	1953	1953	4010
183	20240402	155500	294143517	1953	1953	1953	1953	0
184	20240402	155400	294143517	1953	1953	1953	1953	0
185	20240402	155300	294143517	1953	1953	1953	1953	0
186	20240402	155200	294143517	1953	1953	1953	1953	0
187	20240402	155100	294143517	1953	1953	1953	1953	0
188	20240402	155000	294143517	1953	1953	1953	1953	0
189	20240402	154900	294143517	1953	1953	1953	1953	0
190	20240402	154800	294143517	1953	1953	1953	1953	0
191	20240402	154700	294143517	1953	1953	1953	1953	0
192	20240402	154600	294143517	1953	1953	1953	1953	0
193	20240402	154500	294143517	1953	1953	1953	1953	0
194	20240402	154400	294143517	1953	1953	1953	1953	0
195	20240402	154300	294143517	1953	1953	1953	1953	0
196	20240402	154200	294143517	1953	1953	1953	1953	0
197	20240402	154100	294143517	1953	1953	1953	1953	0
198	20240402	154000	294143517	1953	1953	1953	1953	0
199	20240402	153900	294143517	1953	1953	1953	1953	0
200	20240402	153800	294143517	1953	1953	1953	1953	0
201	20240402	153700	294143517	1953	1953	1953	1953	0
202	20240402	153600	294143517	1953	1953	1953	1953	0
203	20240402	153500	294143517	1953	1953	1953	1953	0
204	20240402	153400	294143517	1953	1953	1953	1953	0
205	20240402	153300	294143517	1953	1953	1953	1953	0
206	20240402	153200	294143517	1953	1953	1953	1953	0
207	20240402	153100	294143517	1953	1953	1953	1953	0
208	20240402	153000	294143517	1953	1953	1953	1953	4010
209	20240402	152900	286311987	1955	1955	1955	1955	0
210	20240402	152800	286311987	1955	1955	1955	1955	0
211	20240402	152700	286311987	1955	1955	1955	1955	0
212	20240402	152600	286311987	1955	1955	1955	1955	0
213	20240402	152500	286311987	1955	1955	1955	1955	0
214	20240402	152400	286311987	1955	1955	1955	1955	0
215	20240402	152300	286311987	1955	1955	1955	1955	0
216	20240402	152200	286311987	1955	1955	1955	1955	0
217	20240402	152100	286311987	1955	1955	1955	1955	0
218	20240402	152000	286311987	1955	1955	1955	1955	0
219	20240402	151900	286311987	1955	1954	1955	1953	81
220	20240402	151800	286153753	1954	1955	1955	1954	130
221	20240402	151700	285899732	1955	1955	1955	1955	4
222	20240402	151600	285891912	1955	1955	1955	1955	0
223	20240402	151500	285891912	1955	1955	1955	1955	1
224	20240402	151400	285889957	1955	1955	1955	1955	0
225	20240402	151300	285889957	1955	1955	1955	1955	0
226	20240402	151200	285889957	1955	1955	1955	1955	6
227	20240402	151100	285878227	1955	1955	1955	1955	0
228	20240402	151000	285878227	1955	1955	1955	1955	0
229	20240402	150900	285878227	1955	1955	1955	1955	18
230	20240402	150800	285843037	1953	1955	1955	1953	41
231	20240402	150700	285762961	1956	1956	1956	1956	1
232	20240402	150600	285761005	1953	1953	1953	1953	0
233	20240402	150500	285761005	1953	1953	1953	1953	776
234	20240402	150400	284245477	1953	1953	1953	1953	0
235	20240402	150300	284245477	1953	1953	1953	1953	3000
236	20240402	150200	278386477	1953	1953	1953	1953	1000
237	20240402	150100	276433477	1953	1953	1953	1953	0
238	20240402	150000	276433477	1953	1953	1953	1953	0
239	20240402	145900	276433477	1953	1953	1953	1953	0
240	20240402	145800	276433477	1953	1953	1953	1953	5073
241	20240402	145700	266525908	1953	1953	1953	1953	2000
242	20240402	145600	262619908	1953	1953	1953	1953	1640
243	20240402	145500	259416988	1953	1953	1953	1953	5192
244	20240402	145400	249277012	1953	1953	1953	1953	1000
245	20240402	145300	247324012	1953	1953	1953	1953	307
246	20240402	145200	246724441	1953	1953	1953	1953	0
247	20240402	145100	246724441	1953	1953	1953	1953	0
248	20240402	145000	246724441	1953	1952	1953	1952	6073
249	20240402	144900	234863921	1952	1952	1952	1952	0
250	20240402	144800	234863921	1952	1952	1952	1952	1
251	20240402	144700	234861969	1953	1953	1953	1953	0
252	20240402	144600	234861969	1953	1953	1953	1953	53
253	20240402	144500	234758460	1953	1953	1953	1953	0
254	20240402	144400	234758460	1953	1953	1953	1953	0
255	20240402	144300	234758460	1953	1953	1953	1953	0
256	20240402	144200	234758460	1953	1953	1953	1953	0
257	20240402	144100	234758460	1953	1953	1953	1953	0
258	20240402	144000	234758460	1953	1953	1953	1953	1920
259	20240402	143900	231008700	1953	1952	1953	1952	2511
260	20240402	143800	226105212	1952	1951	1952	1951	2
261	20240402	143700	226101309	1949	1949	1949	1949	90
262	20240402	143600	225925899	1951	1951	1951	1951	0
263	20240402	143500	225925899	1951	1951	1951	1949	74
264	20240402	143400	225781668	1952	1952	1952	1952	0
265	20240402	143300	225781668	1952	1952	1952	1952	1
266	20240402	143200	225779716	1951	1951	1951	1951	0
267	20240402	143100	225779716	1951	1952	1952	1951	3
268	20240402	143000	225773861	1952	1952	1952	1952	2
269	20240402	142900	225769957	1949	1951	1951	1949	100
270	20240402	142800	225575054	1952	1950	1953	1948	6
271	20240402	142700	225563350	1952	1952	1952	1952	2
272	20240402	142600	225559446	1953	1948	1953	1947	1108
273	20240402	142500	223401455	1953	1953	1953	1953	0
274	20240402	142400	223401455	1953	1953	1953	1953	0
275	20240402	142300	223401455	1953	1953	1953	1953	0
276	20240402	142200	223401455	1953	1953	1953	1953	50
277	20240402	142100	223303805	1953	1950	1953	1950	2
278	20240402	142000	223299902	1953	1951	1953	1948	6893
279	20240402	141900	209867904	1953	1957	1957	1953	56
280	20240402	141800	209758532	1953	1953	1957	1953	203
281	20240402	141700	209361445	1953	1953	1953	1953	1
282	20240402	141600	209359492	1954	1952	1954	1952	5
283	20240402	141500	209349729	1952	1952	1952	1952	22
284	20240402	141400	209306785	1952	1952	1952	1952	0
285	20240402	141300	209306785	1952	1952	1952	1952	1
286	20240402	141200	209304833	1950	1950	1952	1950	2002
287	20240402	141100	205400930	1952	1950	1952	1950	1635
288	20240402	141000	202212677	1952	1952	1952	1952	1000
289	20240402	140900	200260677	1952	1952	1952	1952	0
290	20240402	140800	200260677	1952	1952	1952	1952	0
291	20240402	140700	200260677	1952	1952	1952	1952	30
292	20240402	140600	200202117	1952	1952	1952	1952	0
293	20240402	140500	200202117	1952	1952	1952	1952	0
294	20240402	140400	200202117	1952	1952	1952	1952	0
295	20240402	140300	200202117	1952	1952	1952	1952	0
296	20240402	140200	200202117	1952	1952	1952	1952	1
297	20240402	140100	200200165	1952	1952	1952	1952	0
298	20240402	140000	200200165	1952	1952	1952	1952	0
299	20240402	135900	200200165	1952	1952	1952	1952	0
300	20240402	135800	200200165	1952	1952	1952	1952	0
301	20240402	135700	200200165	1952	1952	1952	1952	0
302	20240402	135600	200200165	1952	1952	1952	1952	0
303	20240402	135500	200200165	1952	1952	1952	1952	1
304	20240402	135400	200198213	1950	1951	1951	1950	100
305	20240402	135300	200003203	1952	1952	1952	1952	0
306	20240402	135200	200003203	1952	1952	1952	1952	1
307	20240402	135100	200001251	1952	1952	1952	1952	0
308	20240402	135000	200001251	1952	1952	1952	1952	0
309	20240402	134900	200001251	1952	1950	1952	1950	31
310	20240402	134800	199940799	1951	1951	1951	1951	0
311	20240402	134700	199940799	1951	1951	1951	1951	0
312	20240402	134600	199940799	1951	1951	1951	1951	1073
313	20240402	134500	197847376	1950	1954	1954	1950	2573
314	20240402	134400	192825636	1954	1954	1954	1954	1143
315	20240402	134300	190592214	1954	1954	1954	1954	0
316	20240402	134200	190592214	1954	1954	1954	1954	0
317	20240402	134100	190592214	1954	1954	1954	1954	192
318	20240402	134000	190217046	1954	1954	1954	1954	299
319	20240402	133900	189632800	1953	1953	1953	1953	0
320	20240402	133800	189632800	1953	1953	1953	1953	0
321	20240402	133700	189632800	1953	1953	1953	1953	0
322	20240402	133600	189632800	1953	1953	1953	1953	0
323	20240402	133500	189632800	1953	1953	1953	1953	0
324	20240402	133400	189632800	1953	1953	1953	1953	0
325	20240402	133300	189632800	1953	1953	1953	1953	0
326	20240402	133200	189632800	1953	1953	1953	1953	0
327	20240402	133100	189632800	1953	1953	1953	1953	6
328	20240402	133000	189621082	1954	1954	1954	1954	3
329	20240402	132900	189615220	1954	1954	1954	1954	32
330	20240402	132800	189552692	1953	1953	1953	1953	0
331	20240402	132700	189552692	1953	1953	1953	1953	3
332	20240402	132600	189546833	1950	1950	1950	1950	0
333	20240402	132500	189546833	1950	1950	1950	1950	0
334	20240402	132400	189546833	1950	1950	1950	1950	0
335	20240402	132300	189546833	1950	1957	1957	1950	2292
336	20240402	132200	185077391	1957	1957	1957	1957	0
337	20240402	132100	185077391	1957	1957	1957	1957	0
338	20240402	132000	185077391	1957	1957	1957	1957	0
339	20240402	131900	185077391	1957	1957	1957	1957	0
340	20240402	131800	185077391	1957	1957	1957	1957	0
341	20240402	131700	185077391	1957	1957	1957	1957	0
342	20240402	131600	185077391	1957	1957	1957	1957	0
343	20240402	131500	185077391	1957	1957	1957	1957	1
344	20240402	131400	185075434	1957	1957	1957	1957	0
345	20240402	131300	185075434	1957	1957	1957	1957	0
346	20240402	131200	185075434	1957	1957	1957	1957	0
347	20240402	131100	185075434	1957	1957	1957	1957	0
348	20240402	131000	185075434	1957	1957	1957	1957	1
349	20240402	130900	185073477	1950	1952	1952	1950	496
350	20240402	130800	184105989	1957	1957	1957	1957	0
351	20240402	130700	184105989	1957	1954	1957	1954	2
352	20240402	130600	184102078	1957	1957	1957	1957	0
353	20240402	130500	184102078	1957	1957	1957	1957	0
354	20240402	130400	184102078	1957	1954	1957	1954	194
355	20240402	130300	183722999	1957	1957	1957	1957	0
356	20240402	130200	183722999	1957	1957	1957	1957	0
357	20240402	130100	183722999	1957	1957	1957	1957	0
358	20240402	130000	183722999	1957	1954	1957	1954	3
359	20240402	125900	183717131	1952	1952	1952	1952	96
360	20240402	125800	183529739	1957	1954	1957	1954	2
361	20240402	125700	183525828	1957	1957	1957	1957	0
362	20240402	125600	183525828	1957	1957	1957	1957	254
363	20240402	125500	183028750	1958	1958	1958	1958	0
364	20240402	125400	183028750	1958	1958	1958	1958	0
365	20240402	125300	183028750	1958	1958	1958	1958	0
366	20240402	125200	183028750	1958	1958	1958	1958	16
367	20240402	125100	182997422	1959	1959	1959	1959	0
368	20240402	125000	182997422	1959	1959	1959	1959	0
369	20240402	124900	182997422	1959	1959	1959	1959	0
370	20240402	124800	182997422	1959	1959	1959	1959	0
371	20240402	124700	182997422	1959	1959	1959	1959	0
372	20240402	124600	182997422	1959	1959	1959	1959	1
373	20240402	124500	182995463	1950	1954	1954	1950	5000
374	20240402	124400	173237934	1959	1955	1959	1955	1491
375	20240402	124300	170323024	1957	1957	1957	1957	1
376	20240402	124200	170321067	1959	1957	1959	1957	2
377	20240402	124100	170317151	1959	1959	1959	1959	0
378	20240402	124000	170317151	1959	1959	1959	1959	0
379	20240402	123900	170317151	1959	1959	1959	1959	0
380	20240402	123800	170317151	1959	1959	1959	1959	0
381	20240402	123700	170317151	1959	1957	1959	1957	2
382	20240402	123600	170313235	1959	1959	1959	1959	0
383	20240402	123500	170313235	1959	1959	1959	1959	0
384	20240402	123400	170313235	1959	1957	1959	1957	2
385	20240402	123300	170309319	1959	1959	1959	1959	0
386	20240402	123200	170309319	1959	1959	1959	1959	0
387	20240402	123100	170309319	1959	1959	1959	1959	0
388	20240402	123000	170309319	1959	1959	1959	1959	0
389	20240402	122900	170309319	1959	1959	1959	1959	0
390	20240402	122800	170309319	1959	1955	1959	1955	21
391	20240402	122700	170268258	1955	1957	1958	1955	1349
392	20240402	122600	167630422	1955	1957	1957	1955	3
393	20240402	122500	167624555	1956	1956	1956	1956	6
394	20240402	122400	167612819	1958	1958	1958	1958	114
395	20240402	122300	167389607	1958	1958	1958	1957	3
396	20240402	122200	167383734	1957	1957	1957	1957	0
397	20240402	122100	167383734	1957	1957	1957	1957	3
398	20240402	122000	167377863	1958	1958	1958	1958	0
399	20240402	121900	167377863	1958	1958	1958	1958	0
400	20240402	121800	167377863	1958	1958	1958	1958	0
401	20240402	121700	167377863	1958	1958	1958	1958	1
402	20240402	121600	167375905	1957	1957	1957	1957	1
403	20240402	121500	167373948	1957	1957	1957	1957	1
404	20240402	121400	167371991	1957	1957	1957	1957	0
405	20240402	121300	167371991	1957	1957	1957	1957	0
406	20240402	121200	167371991	1957	1957	1957	1957	0
407	20240402	121100	167371991	1957	1957	1957	1957	51
408	20240402	121000	167272184	1957	1957	1957	1957	0
409	20240402	120900	167272184	1957	1957	1957	1957	1
410	20240402	120800	167270227	1955	1955	1955	1953	8915
411	20240402	120700	149845437	1955	1955	1955	1955	2142
412	20240402	120600	145657827	1955	1955	1955	1955	100
413	20240402	120500	145462327	1955	1955	1955	1955	0
414	20240402	120400	145462327	1955	1955	1955	1955	0
415	20240402	120300	145462327	1955	1955	1955	1955	0
416	20240402	120200	145462327	1955	1953	1955	1953	51
417	20240402	120100	145362722	1955	1955	1955	1955	151
418	20240402	120000	145067517	1955	1955	1955	1955	1
419	20240402	115900	145065562	1955	1955	1955	1955	0
420	20240402	115800	145065562	1955	1955	1955	1955	20
421	20240402	115700	145026462	1955	1955	1955	1955	0
422	20240402	115600	145026462	1955	1955	1955	1955	0
423	20240402	115500	145026462	1955	1955	1955	1955	0
424	20240402	115400	145026462	1955	1955	1955	1955	0
425	20240402	115300	145026462	1955	1955	1955	1955	0
426	20240402	115200	145026462	1955	1955	1955	1955	0
427	20240402	115100	145026462	1955	1955	1955	1955	0
428	20240402	115000	145026462	1955	1955	1955	1955	192
429	20240402	114900	144651102	1955	1955	1955	1955	0
430	20240402	114800	144651102	1955	1955	1955	1955	104
431	20240402	114700	144447782	1955	1955	1955	1955	0
432	20240402	114600	144447782	1955	1955	1955	1955	1
433	20240402	114500	144445827	1954	1954	1954	1954	0
434	20240402	114400	144445827	1954	1954	1954	1954	0
435	20240402	114300	144445827	1954	1954	1954	1954	0
436	20240402	114200	144445827	1954	1954	1954	1954	0
437	20240402	114100	144445827	1954	1954	1954	1954	0
438	20240402	114000	144445827	1954	1952	1954	1952	85
439	20240402	113900	144279865	1951	1951	1951	1951	0
440	20240402	113800	144279865	1951	1951	1951	1951	0
441	20240402	113700	144279865	1951	1951	1951	1951	20
442	20240402	113600	144240845	1952	1951	1952	1951	1002
443	20240402	113500	142284961	1952	1952	1952	1952	0
444	20240402	113400	142284961	1952	1952	1952	1952	0
445	20240402	113300	142284961	1952	1952	1952	1952	0
446	20240402	113200	142284961	1952	1952	1952	1952	100
447	20240402	113100	142089761	1952	1952	1952	1952	1
448	20240402	113000	142087809	1951	1951	1951	1951	0
449	20240402	112900	142087809	1951	1951	1951	1951	0
450	20240402	112800	142087809	1951	1951	1951	1951	0
451	20240402	112700	142087809	1951	1951	1951	1951	500
452	20240402	112600	141112309	1951	1951	1951	1951	1
453	20240402	112500	141110358	1949	1949	1949	1947	1365
454	20240402	112400	138450293	1949	1949	1949	1949	0
455	20240402	112300	138450293	1949	1952	1952	1948	4452
456	20240402	112200	129769750	1952	1952	1952	1952	501
457	20240402	112100	128791798	1952	1952	1952	1952	1
458	20240402	112000	128789846	1950	1954	1954	1950	5185
459	20240402	111900	118676708	1952	1952	1952	1952	2142
460	20240402	111800	114495524	1950	1955	1962	1950	13105
461	20240402	111700	88921222	1957	1960	1960	1956	3201
462	20240402	111600	82658879	1956	1959	1959	1956	4113
463	20240402	111500	74607642	1961	1961	1961	1961	1000
464	20240402	111400	72646642	1961	1961	1961	1961	0
465	20240402	111300	72646642	1961	1960	1961	1960	192
466	20240402	111200	72270230	1960	1960	1960	1960	0
467	20240402	111100	72270230	1960	1960	1960	1960	0
468	20240402	111000	72270230	1960	1960	1960	1960	0
469	20240402	110900	72270230	1960	1960	1960	1960	0
470	20240402	110800	72270230	1960	1960	1960	1960	0
471	20240402	110700	72270230	1960	1960	1960	1960	0
472	20240402	110600	72270230	1960	1960	1960	1960	0
473	20240402	110500	72270230	1960	1960	1960	1960	0
474	20240402	110400	72270230	1960	1960	1960	1960	0
475	20240402	110300	72270230	1960	1960	1960	1960	0
476	20240402	110200	72270230	1960	1960	1960	1960	0
477	20240402	110100	72270230	1960	1960	1960	1960	0
478	20240402	110000	72270230	1960	1960	1960	1960	0
479	20240402	105900	72270230	1960	1960	1960	1960	102
480	20240402	105800	72070310	1960	1960	1960	1960	0
481	20240402	105700	72070310	1960	1960	1960	1960	1
482	20240402	105600	72068350	1960	1960	1960	1960	33
483	20240402	105500	72003670	1960	1960	1960	1960	0
484	20240402	105400	72003670	1960	1960	1960	1960	0
485	20240402	105300	72003670	1960	1960	1960	1960	0
486	20240402	105200	72003670	1960	1960	1960	1960	0
487	20240402	105100	72003670	1960	1960	1960	1960	0
488	20240402	105000	72003670	1960	1958	1960	1958	3
489	20240402	104900	71997792	1961	1961	1961	1961	0
490	20240402	104800	71997792	1961	1961	1961	1961	0
491	20240402	104700	71997792	1961	1962	1962	1952	30144
492	20240402	104600	13022194	1962	1963	1963	1962	237
493	20240402	104500	12557199	1962	1962	1962	1962	0
494	20240402	104400	12557199	1962	1962	1962	1962	0
495	20240402	104300	12557199	1962	1962	1962	1962	0
496	20240402	104200	12557199	1962	1962	1962	1962	268
497	20240402	104100	12031383	1962	1962	1962	1962	6
498	20240402	104000	12019611	1964	1964	1964	1964	0
499	20240402	103900	12019611	1964	1964	1964	1964	0
500	20240402	103800	12019611	1964	1964	1964	1964	0
501	20240402	103700	12019611	1964	1964	1964	1964	0
502	20240402	103600	12019611	1964	1964	1964	1964	192
503	20240402	103500	11642523	1964	1964	1964	1964	0
504	20240402	103400	11642523	1964	1964	1964	1964	0
505	20240402	103300	11642523	1964	1963	1964	1963	2
506	20240402	103200	11638596	1962	1962	1962	1962	0
507	20240402	103100	11638596	1962	1962	1962	1962	0
508	20240402	103000	11638596	1962	1962	1962	1962	0
509	20240402	102900	11638596	1962	1962	1962	1962	82
510	20240402	102800	11477712	1963	1963	1963	1963	0
511	20240402	102700	11477712	1963	1963	1963	1963	1
512	20240402	102600	11475749	1963	1963	1963	1963	0
513	20240402	102500	11475749	1963	1963	1963	1963	0
514	20240402	102400	11475749	1963	1963	1963	1963	0
515	20240402	102300	11475749	1963	1963	1963	1963	0
516	20240402	102200	11475749	1963	1963	1963	1963	0
517	20240402	102100	11475749	1963	1963	1963	1963	0
518	20240402	102000	11475749	1963	1963	1963	1963	17
519	20240402	101900	11442378	1964	1964	1964	1964	0
520	20240402	101800	11442378	1964	1964	1964	1964	0
521	20240402	101700	11442378	1964	1964	1964	1964	0
522	20240402	101600	11442378	1964	1963	1964	1963	71
523	20240402	101500	11303004	1964	1964	1964	1964	0
524	20240402	101400	11303004	1964	1964	1964	1964	0
525	20240402	101300	11303004	1964	1964	1964	1964	0
526	20240402	101200	11303004	1964	1964	1964	1964	0
527	20240402	101100	11303004	1964	1964	1964	1964	0
528	20240402	101000	11303004	1964	1964	1964	1964	0
529	20240402	100900	11303004	1964	1964	1964	1964	0
530	20240402	100800	11303004	1964	1964	1964	1964	1
531	20240402	100700	11301040	1963	1963	1963	1963	0
532	20240402	100600	11301040	1963	1963	1963	1963	0
533	20240402	100500	11301040	1963	1963	1963	1963	0
534	20240402	100400	11301040	1963	1963	1963	1963	0
535	20240402	100300	11301040	1963	1963	1963	1963	1069
536	20240402	100200	9202593	1964	1964	1964	1964	1
537	20240402	100100	9200629	1964	1964	1964	1964	0
538	20240402	100000	9200629	1964	1964	1964	1964	0
539	20240402	095900	9200629	1964	1963	1964	1963	192
540	20240402	095800	8823641	1963	1963	1963	1963	0
541	20240402	095700	8823641	1963	1963	1963	1963	0
542	20240402	095600	8823641	1963	1963	1963	1963	0
543	20240402	095500	8823641	1963	1963	1963	1963	0
544	20240402	095400	8823641	1963	1963	1963	1963	0
545	20240402	095300	8823641	1963	1962	1963	1962	208
546	20240402	095200	8415544	1962	1962	1962	1962	0
547	20240402	095100	8415544	1962	1963	1963	1962	2
548	20240402	095000	8411619	1962	1963	1963	1962	13
549	20240402	094900	8386112	1962	1964	1964	1962	2698
550	20240402	094800	3089290	1966	1966	1966	1966	0
551	20240402	094700	3089290	1966	1966	1966	1966	1
552	20240402	094600	3087324	1964	1964	1964	1964	0
553	20240402	094500	3087324	1964	1964	1964	1964	0
554	20240402	094400	3087324	1964	1964	1964	1964	0
555	20240402	094300	3087324	1964	1964	1964	1964	0
556	20240402	094200	3087324	1964	1964	1964	1964	0
557	20240402	094100	3087324	1964	1964	1964	1964	0
558	20240402	094000	3087324	1964	1964	1964	1964	11
559	20240402	093900	3065720	1964	1964	1964	1964	37
560	20240402	093800	2993052	1964	1964	1964	1964	26
561	20240402	093700	2941988	1964	1964	1964	1964	0
562	20240402	093600	2941988	1964	1964	1964	1964	0
563	20240402	093500	2941988	1964	1964	1964	1964	0
564	20240402	093400	2941988	1964	1964	1964	1964	0
565	20240402	093300	2941988	1964	1964	1964	1964	0
566	20240402	093200	2941988	1964	1964	1964	1964	0
567	20240402	093100	2941988	1964	1964	1964	1964	35
568	20240402	093000	2873248	1964	1964	1964	1964	1
569	20240402	092900	2871284	1964	1964	1964	1964	0
570	20240402	092800	2871284	1964	1963	1964	1963	36
571	20240402	092700	2800615	1964	1963	1964	1963	86
572	20240402	092600	2631796	1963	1963	1963	1963	15
573	20240402	092500	2602351	1964	1964	1964	1964	0
574	20240402	092400	2602351	1964	1964	1964	1964	0
575	20240402	092300	2602351	1964	1964	1964	1964	0
576	20240402	092200	2602351	1964	1964	1964	1964	193
577	20240402	092100	2223299	1964	1964	1964	1964	0
578	20240402	092000	2223299	1964	1964	1964	1964	0
579	20240402	091900	2223299	1964	1964	1964	1964	0
580	20240402	091800	2223299	1964	1964	1964	1964	0
581	20240402	091700	2223299	1964	1964	1964	1964	0
582	20240402	091600	2223299	1964	1964	1964	1964	0
583	20240402	091500	2223299	1964	1964	1964	1964	0
584	20240402	091400	2223299	1964	1964	1964	1964	126
585	20240402	091300	1975835	1966	1966	1966	1966	0
586	20240402	091200	1975835	1966	1966	1966	1966	0
587	20240402	091100	1975835	1966	1966	1966	1966	0
588	20240402	091000	1975835	1966	1966	1966	1966	0
589	20240402	090900	1975835	1966	1966	1966	1966	0
590	20240402	090800	1975835	1966	1966	1966	1966	0
591	20240402	090700	1975835	1966	1966	1966	1966	0
592	20240402	090600	1975835	1966	1966	1966	1966	1001
593	20240402	090500	7869	1969	1969	1969	1969	0
594	20240402	090400	7869	1969	1969	1969	1969	0
595	20240402	090300	7869	1969	1969	1969	1969	0
596	20240402	090200	7869	1969	1969	1969	1969	3
597	20240402	090100	1962	1962	1962	1962	1962	0
598	20240402	090000	1962	1962	1962	1962	1962	1