KissMeData/016090/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185600	201455511	1966	1966	1966	1966	1494
3	20240403	185500	201455511	1966	1966	1966	1966	0
4	20240403	185400	201455511	1966	1966	1966	1966	0
5	20240403	185300	201455511	1966	1966	1966	1966	0
6	20240403	185200	201455511	1966	1966	1966	1966	0
7	20240403	185100	201455511	1966	1966	1966	1966	0
8	20240403	185000	201455511	1966	1966	1966	1966	0
9	20240403	184900	201455511	1966	1966	1966	1966	0
10	20240403	184800	201455511	1966	1966	1966	1966	0
11	20240403	184700	201455511	1966	1966	1966	1966	0
12	20240403	184600	201455511	1966	1966	1966	1966	0
13	20240403	184500	201455511	1966	1966	1966	1966	0
14	20240403	184400	201455511	1966	1966	1966	1966	0
15	20240403	184300	201455511	1966	1966	1966	1966	0
16	20240403	184200	201455511	1966	1966	1966	1966	0
17	20240403	184100	201455511	1966	1966	1966	1966	0
18	20240403	184000	201455511	1966	1966	1966	1966	0
19	20240403	183900	201455511	1966	1966	1966	1966	0
20	20240403	183800	201455511	1966	1966	1966	1966	0
21	20240403	183700	201455511	1966	1966	1966	1966	0
22	20240403	183600	201455511	1966	1966	1966	1966	0
23	20240403	183500	201455511	1966	1966	1966	1966	0
24	20240403	183400	201455511	1966	1966	1966	1966	0
25	20240403	183300	201455511	1966	1966	1966	1966	0
26	20240403	183200	201455511	1966	1966	1966	1966	0
27	20240403	183100	201455511	1966	1966	1966	1966	0
28	20240403	183000	201455511	1966	1966	1966	1966	0
29	20240403	182900	201455511	1966	1966	1966	1966	0
30	20240403	182800	201455511	1966	1966	1966	1966	0
31	20240403	182700	201455511	1966	1966	1966	1966	0
32	20240403	182600	201455511	1966	1966	1966	1966	1494
33	20240403	182500	201455511	1966	1966	1966	1966	0
34	20240403	182400	201455511	1966	1966	1966	1966	0
35	20240403	182300	201455511	1966	1966	1966	1966	0
36	20240403	182200	201455511	1966	1966	1966	1966	0
37	20240403	182100	201455511	1966	1966	1966	1966	0
38	20240403	182000	201455511	1966	1966	1966	1966	0
39	20240403	181900	201455511	1966	1966	1966	1966	0
40	20240403	181800	201455511	1966	1966	1966	1966	0
41	20240403	181700	201455511	1966	1966	1966	1966	0
42	20240403	181600	201455511	1966	1966	1966	1966	0
43	20240403	181500	201455511	1966	1966	1966	1966	0
44	20240403	181400	201455511	1966	1966	1966	1966	0
45	20240403	181300	201455511	1966	1966	1966	1966	0
46	20240403	181200	201455511	1966	1966	1966	1966	0
47	20240403	181100	201455511	1966	1966	1966	1966	0
48	20240403	181000	201455511	1966	1966	1966	1966	0
49	20240403	180900	201455511	1966	1966	1966	1966	0
50	20240403	180800	201455511	1966	1966	1966	1966	0
51	20240403	180700	201455511	1966	1966	1966	1966	0
52	20240403	180600	201455511	1966	1966	1966	1966	0
53	20240403	180500	201455511	1966	1966	1966	1966	0
54	20240403	180400	201455511	1966	1966	1966	1966	0
55	20240403	180300	201455511	1966	1966	1966	1966	0
56	20240403	180200	201455511	1966	1966	1966	1966	0
57	20240403	180100	201455511	1966	1966	1966	1966	0
58	20240403	180000	201455511	1966	1966	1966	1966	0
59	20240403	175900	201455511	1966	1966	1966	1966	0
60	20240403	175800	201455511	1966	1966	1966	1966	0
61	20240403	175700	201455511	1966	1966	1966	1966	0
62	20240403	175600	201455511	1966	1966	1966	1966	1494
63	20240403	175500	201455511	1966	1966	1966	1966	0
64	20240403	175400	201455511	1966	1966	1966	1966	0
65	20240403	175300	201455511	1966	1966	1966	1966	0
66	20240403	175200	201455511	1966	1966	1966	1966	0
67	20240403	175100	201455511	1966	1966	1966	1966	0
68	20240403	175000	201455511	1966	1966	1966	1966	0
69	20240403	174900	201455511	1966	1966	1966	1966	0
70	20240403	174800	201455511	1966	1966	1966	1966	0
71	20240403	174700	201455511	1966	1966	1966	1966	0
72	20240403	174600	201455511	1966	1966	1966	1966	0
73	20240403	174500	201455511	1966	1966	1966	1966	0
74	20240403	174400	201455511	1966	1966	1966	1966	0
75	20240403	174300	201455511	1966	1966	1966	1966	0
76	20240403	174200	201455511	1966	1966	1966	1966	0
77	20240403	174100	201455511	1966	1966	1966	1966	0
78	20240403	174000	201455511	1966	1966	1966	1966	0
79	20240403	173900	201455511	1966	1966	1966	1966	0
80	20240403	173800	201455511	1966	1966	1966	1966	0
81	20240403	173700	201455511	1966	1966	1966	1966	0
82	20240403	173600	201455511	1966	1966	1966	1966	0
83	20240403	173500	201455511	1966	1966	1966	1966	0
84	20240403	173400	201455511	1966	1966	1966	1966	0
85	20240403	173300	201455511	1966	1966	1966	1966	0
86	20240403	173200	201455511	1966	1966	1966	1966	0
87	20240403	173100	201455511	1966	1966	1966	1966	0
88	20240403	173000	201455511	1966	1966	1966	1966	0
89	20240403	172900	201455511	1966	1966	1966	1966	0
90	20240403	172800	201455511	1966	1966	1966	1966	0
91	20240403	172700	201455511	1966	1966	1966	1966	0
92	20240403	172600	201455511	1966	1966	1966	1966	1494
93	20240403	172500	201455511	1966	1966	1966	1966	0
94	20240403	172400	201455511	1966	1966	1966	1966	0
95	20240403	172300	201455511	1966	1966	1966	1966	0
96	20240403	172200	201455511	1966	1966	1966	1966	0
97	20240403	172100	201455511	1966	1966	1966	1966	0
98	20240403	172000	201455511	1966	1966	1966	1966	0
99	20240403	171900	201455511	1966	1966	1966	1966	0
100	20240403	171800	201455511	1966	1966	1966	1966	0
101	20240403	171700	201455511	1966	1966	1966	1966	0
102	20240403	171600	201455511	1966	1966	1966	1966	0
103	20240403	171500	201455511	1966	1966	1966	1966	0
104	20240403	171400	201455511	1966	1966	1966	1966	0
105	20240403	171300	201455511	1966	1966	1966	1966	0
106	20240403	171200	201455511	1966	1966	1966	1966	0
107	20240403	171100	201455511	1966	1966	1966	1966	0
108	20240403	171000	201455511	1966	1966	1966	1966	0
109	20240403	170900	201455511	1966	1966	1966	1966	0
110	20240403	170800	201455511	1966	1966	1966	1966	0
111	20240403	170700	201455511	1966	1966	1966	1966	0
112	20240403	170600	201455511	1966	1966	1966	1966	0
113	20240403	170500	201455511	1966	1966	1966	1966	0
114	20240403	170400	201455511	1966	1966	1966	1966	0
115	20240403	170300	201455511	1966	1966	1966	1966	0
116	20240403	170200	201455511	1966	1966	1966	1966	0
117	20240403	170100	201455511	1966	1966	1966	1966	0
118	20240403	170000	201455511	1966	1966	1966	1966	0
119	20240403	165900	201455511	1966	1966	1966	1966	0
120	20240403	165800	201455511	1966	1966	1966	1966	0
121	20240403	165700	201455511	1966	1966	1966	1966	0
122	20240403	165600	201455511	1966	1966	1966	1966	1494
123	20240403	165500	201455511	1966	1966	1966	1966	0
124	20240403	165400	201455511	1966	1966	1966	1966	0
125	20240403	165300	201455511	1966	1966	1966	1966	0
126	20240403	165200	201455511	1966	1966	1966	1966	0
127	20240403	165100	201455511	1966	1966	1966	1966	0
128	20240403	165000	201455511	1966	1966	1966	1966	0
129	20240403	164900	201455511	1966	1966	1966	1966	0
130	20240403	164800	201455511	1966	1966	1966	1966	0
131	20240403	164700	201455511	1966	1966	1966	1966	0
132	20240403	164600	201455511	1966	1966	1966	1966	0
133	20240403	164500	201455511	1966	1966	1966	1966	0
134	20240403	164400	201455511	1966	1966	1966	1966	0
135	20240403	164300	201455511	1966	1966	1966	1966	0
136	20240403	164200	201455511	1966	1966	1966	1966	0
137	20240403	164100	201455511	1966	1966	1966	1966	0
138	20240403	164000	201455511	1966	1966	1966	1966	0
139	20240403	163900	201455511	1966	1966	1966	1966	0
140	20240403	163800	201455511	1966	1966	1966	1966	0
141	20240403	163700	201455511	1966	1966	1966	1966	0
142	20240403	163600	201455511	1966	1966	1966	1966	0
143	20240403	163500	201455511	1966	1966	1966	1966	0
144	20240403	163400	201455511	1966	1966	1966	1966	0
145	20240403	163300	201455511	1966	1966	1966	1966	0
146	20240403	163200	201455511	1966	1966	1966	1966	0
147	20240403	163100	201455511	1966	1966	1966	1966	0
148	20240403	163000	201455511	1966	1966	1966	1966	0
149	20240403	162900	201455511	1966	1966	1966	1966	0
150	20240403	162800	201455511	1966	1966	1966	1966	0
151	20240403	162700	201455511	1966	1966	1966	1966	0
152	20240403	162600	201455511	1966	1966	1966	1966	1494
153	20240403	162500	201455511	1966	1966	1966	1966	0
154	20240403	162400	201455511	1966	1966	1966	1966	0
155	20240403	162300	201455511	1966	1966	1966	1966	0
156	20240403	162200	201455511	1966	1966	1966	1966	0
157	20240403	162100	201455511	1966	1966	1966	1966	0
158	20240403	162000	201455511	1966	1966	1966	1966	0
159	20240403	161900	201455511	1966	1966	1966	1966	0
160	20240403	161800	201455511	1966	1966	1966	1966	0
161	20240403	161700	201455511	1966	1966	1966	1966	0
162	20240403	161600	201455511	1966	1966	1966	1966	0
163	20240403	161500	201455511	1966	1966	1966	1966	0
164	20240403	161400	201455511	1966	1966	1966	1966	0
165	20240403	161300	201455511	1966	1966	1966	1966	0
166	20240403	161200	201455511	1966	1966	1966	1966	0
167	20240403	161100	201455511	1966	1966	1966	1966	0
168	20240403	161000	201455511	1966	1966	1966	1966	0
169	20240403	160900	201455511	1966	1966	1966	1966	0
170	20240403	160800	201455511	1966	1966	1966	1966	0
171	20240403	160700	201455511	1966	1966	1966	1966	0
172	20240403	160600	201455511	1966	1966	1966	1966	0
173	20240403	160500	201455511	1966	1966	1966	1966	0
174	20240403	160400	201455511	1966	1966	1966	1966	0
175	20240403	160300	201455511	1966	1966	1966	1966	0
176	20240403	160200	201455511	1966	1966	1966	1966	0
177	20240403	160100	201455511	1966	1966	1966	1966	0
178	20240403	160000	201455511	1966	1966	1966	1966	0
179	20240403	155900	201455511	1966	1966	1966	1966	0
180	20240403	155800	201455511	1966	1966	1966	1966	0
181	20240403	155700	201455511	1966	1966	1966	1966	0
182	20240403	155600	201455511	1966	1966	1966	1966	1494
183	20240403	155500	201455511	1966	1966	1966	1966	0
184	20240403	155400	201455511	1966	1966	1966	1966	0
185	20240403	155300	201455511	1966	1966	1966	1966	0
186	20240403	155200	201455511	1966	1966	1966	1966	0
187	20240403	155100	201455511	1966	1966	1966	1966	0
188	20240403	155000	201455511	1966	1966	1966	1966	0
189	20240403	154900	201455511	1966	1966	1966	1966	0
190	20240403	154800	201455511	1966	1966	1966	1966	0
191	20240403	154700	201455511	1966	1966	1966	1966	0
192	20240403	154600	201455511	1966	1966	1966	1966	0
193	20240403	154500	201455511	1966	1966	1966	1966	0
194	20240403	154400	201455511	1966	1966	1966	1966	0
195	20240403	154300	201455511	1966	1966	1966	1966	0
196	20240403	154200	201455511	1966	1966	1966	1966	0
197	20240403	154100	201455511	1966	1966	1966	1966	0
198	20240403	154000	201455511	1966	1966	1966	1966	0
199	20240403	153900	201455511	1966	1966	1966	1966	0
200	20240403	153800	201455511	1966	1966	1966	1966	0
201	20240403	153700	201455511	1966	1966	1966	1966	0
202	20240403	153600	201455511	1966	1966	1966	1966	0
203	20240403	153500	201455511	1966	1966	1966	1966	0
204	20240403	153400	201455511	1966	1966	1966	1966	0
205	20240403	153300	201455511	1966	1966	1966	1966	0
206	20240403	153200	201455511	1966	1966	1966	1966	0
207	20240403	153100	201455511	1966	1966	1966	1966	0
208	20240403	153000	201455511	1966	1966	1966	1966	1494
209	20240403	152900	198518307	1968	1968	1968	1968	0
210	20240403	152800	198518307	1968	1968	1968	1968	0
211	20240403	152700	198518307	1968	1968	1968	1968	0
212	20240403	152600	198518307	1968	1968	1968	1968	0
213	20240403	152500	198518307	1968	1968	1968	1968	0
214	20240403	152400	198518307	1968	1968	1968	1968	0
215	20240403	152300	198518307	1968	1968	1968	1968	0
216	20240403	152200	198518307	1968	1968	1968	1968	0
217	20240403	152100	198518307	1968	1968	1968	1968	0
218	20240403	152000	198518307	1968	1968	1968	1968	0
219	20240403	151900	198518307	1968	1968	1968	1968	673
220	20240403	151800	197193843	1968	1968	1968	1968	1
221	20240403	151700	197191875	1969	1969	1969	1969	0
222	20240403	151600	197191875	1969	1969	1969	1969	0
223	20240403	151500	197191875	1969	1969	1969	1969	0
224	20240403	151400	197191875	1969	1969	1969	1969	51
225	20240403	151300	197091456	1969	1969	1969	1969	1
226	20240403	151200	197089487	1969	1969	1969	1969	0
227	20240403	151100	197089487	1969	1968	1969	1967	3
228	20240403	151000	197083583	1969	1969	1969	1969	0
229	20240403	150900	197083583	1969	1969	1969	1969	0
230	20240403	150800	197083583	1969	1969	1969	1969	0
231	20240403	150700	197083583	1969	1969	1969	1969	1
232	20240403	150600	197081614	1969	1970	1970	1969	3
233	20240403	150500	197075705	1969	1968	1969	1967	1381
234	20240403	150400	194356519	1967	1969	1969	1967	738
235	20240403	150300	192904453	1970	1970	1970	1970	0
236	20240403	150200	192904453	1970	1970	1970	1970	0
237	20240403	150100	192904453	1970	1970	1970	1970	0
238	20240403	150000	192904453	1970	1970	1970	1970	0
239	20240403	145900	192904453	1970	1970	1970	1970	0
240	20240403	145800	192904453	1970	1970	1970	1970	0
241	20240403	145700	192904453	1970	1970	1970	1970	0
242	20240403	145600	192904453	1970	1970	1970	1970	88
243	20240403	145500	192731093	1970	1970	1970	1970	0
244	20240403	145400	192731093	1970	1970	1970	1970	0
245	20240403	145300	192731093	1970	1970	1970	1970	1
246	20240403	145200	192729123	1971	1971	1971	1971	0
247	20240403	145100	192729123	1971	1971	1971	1971	2
248	20240403	145000	192725181	1972	1972	1972	1972	1
249	20240403	144900	192723209	1970	1970	1970	1970	1
250	20240403	144800	192721239	1971	1971	1971	1971	0
251	20240403	144700	192721239	1971	1971	1971	1971	0
252	20240403	144600	192721239	1971	1971	1971	1971	0
253	20240403	144500	192721239	1971	1971	1971	1971	2
254	20240403	144400	192717297	1972	1972	1972	1972	0
255	20240403	144300	192717297	1972	1972	1972	1972	0
256	20240403	144200	192717297	1972	1972	1972	1972	0
257	20240403	144100	192717297	1972	1972	1972	1972	1
258	20240403	144000	192715325	1973	1973	1973	1973	0
259	20240403	143900	192715325	1973	1973	1973	1973	0
260	20240403	143800	192715325	1973	1973	1973	1973	0
261	20240403	143700	192715325	1973	1973	1973	1973	0
262	20240403	143600	192715325	1973	1973	1973	1973	0
263	20240403	143500	192715325	1973	1973	1973	1973	0
264	20240403	143400	192715325	1973	1973	1973	1973	0
265	20240403	143300	192715325	1973	1973	1973	1973	1
266	20240403	143200	192713352	1973	1973	1973	1973	1
267	20240403	143100	192711379	1971	1970	1971	1969	47
268	20240403	143000	192618832	1970	1970	1970	1970	0
269	20240403	142900	192618832	1970	1972	1972	1970	100
270	20240403	142800	192421779	1973	1973	1973	1973	0
271	20240403	142700	192421779	1973	1973	1973	1973	0
272	20240403	142600	192421779	1973	1973	1973	1973	7
273	20240403	142500	192407968	1973	1973	1973	1973	4
274	20240403	142400	192400076	1971	1972	1972	1971	915
275	20240403	142300	190596610	1973	1973	1973	1973	0
276	20240403	142200	190596610	1973	1973	1973	1973	0
277	20240403	142100	190596610	1973	1973	1973	1973	0
278	20240403	142000	190596610	1973	1973	1973	1973	0
279	20240403	141900	190596610	1973	1973	1973	1973	0
280	20240403	141800	190596610	1973	1973	1973	1973	0
281	20240403	141700	190596610	1973	1976	1976	1973	2002
282	20240403	141600	186646656	1971	1971	1971	1971	0
283	20240403	141500	186646656	1971	1971	1971	1971	45
284	20240403	141400	186557961	1971	1971	1971	1971	20
285	20240403	141300	186518541	1971	1971	1971	1971	0
286	20240403	141200	186518541	1971	1971	1971	1971	0
287	20240403	141100	186518541	1971	1971	1971	1971	0
288	20240403	141000	186518541	1971	1971	1971	1971	0
289	20240403	140900	186518541	1971	1969	1971	1969	2
290	20240403	140800	186514601	1973	1969	1975	1969	326
291	20240403	140700	185871413	1969	1975	1975	1969	1074
292	20240403	140600	183756701	1972	1972	1972	1972	0
293	20240403	140500	183756701	1972	1972	1972	1972	0
294	20240403	140400	183756701	1972	1972	1972	1972	0
295	20240403	140300	183756701	1972	1972	1972	1972	2
296	20240403	140200	183752757	1969	1969	1969	1969	1078
297	20240403	140100	181630175	1969	1969	1972	1969	1081
298	20240403	140000	179501683	1969	1969	1972	1969	6
299	20240403	135900	179489866	1967	1967	1967	1967	0
300	20240403	135800	179489866	1967	1967	1967	1967	0
301	20240403	135700	179489866	1967	1967	1967	1967	0
302	20240403	135600	179489866	1967	1968	1968	1967	1091
303	20240403	135500	177342823	1967	1971	1971	1967	5491
304	20240403	135400	166534125	1971	1971	1971	1971	0
305	20240403	135300	166534125	1971	1973	1973	1971	3886
306	20240403	135200	158874815	1976	1973	1976	1973	34
307	20240403	135100	158807704	1973	1973	1973	1973	0
308	20240403	135000	158807704	1973	1973	1973	1973	50
309	20240403	134900	158709054	1974	1973	1974	1973	297
310	20240403	134800	158122788	1972	1972	1972	1972	0
311	20240403	134700	158122788	1972	1972	1972	1972	374
312	20240403	134600	157385260	1972	1972	1972	1972	0
313	20240403	134500	157385260	1972	1972	1972	1972	128
314	20240403	134400	157132844	1974	1974	1974	1974	0
315	20240403	134300	157132844	1974	1974	1974	1974	2
316	20240403	134200	157128896	1977	1974	1977	1974	3
317	20240403	134100	157122968	1977	1974	1977	1974	10
318	20240403	134000	157103201	1977	1977	1977	1977	0
319	20240403	133900	157103201	1977	1974	1977	1974	200
320	20240403	133800	156707804	1977	1973	1977	1973	24
321	20240403	133700	156660426	1973	1973	1973	1973	0
322	20240403	133600	156660426	1973	1973	1973	1973	0
323	20240403	133500	156660426	1973	1973	1973	1973	3
324	20240403	133400	156654507	1973	1973	1973	1973	13
325	20240403	133300	156628858	1973	1973	1973	1973	0
326	20240403	133200	156628858	1973	1973	1973	1973	0
327	20240403	133100	156628858	1973	1973	1973	1973	0
328	20240403	133000	156628858	1973	1975	1975	1973	3
329	20240403	132900	156622936	1977	1977	1977	1977	0
330	20240403	132800	156622936	1977	1977	1977	1977	0
331	20240403	132700	156622936	1977	1977	1977	1977	0
332	20240403	132600	156622936	1977	1977	1977	1977	100
333	20240403	132500	156425236	1977	1977	1977	1977	225
334	20240403	132400	155980411	1977	1977	1977	1977	0
335	20240403	132300	155980411	1977	1977	1977	1977	341
336	20240403	132200	155306254	1978	1978	1978	1978	10
337	20240403	132100	155286474	1978	1978	1978	1978	0
338	20240403	132000	155286474	1978	1978	1978	1978	0
339	20240403	131900	155286474	1978	1978	1978	1978	0
340	20240403	131800	155286474	1978	1978	1978	1978	5
341	20240403	131700	155276584	1978	1978	1978	1978	2
342	20240403	131600	155272628	1977	1977	1977	1977	5
343	20240403	131500	155262743	1978	1978	1978	1978	1
344	20240403	131400	155260765	1978	1977	1978	1977	4
345	20240403	131300	155252856	1978	1978	1978	1978	1
346	20240403	131200	155250878	1977	1977	1977	1977	630
347	20240403	131100	154005368	1976	1976	1976	1976	490
348	20240403	131000	153037128	1976	1976	1976	1976	0
349	20240403	130900	153037128	1976	1976	1976	1976	0
350	20240403	130800	153037128	1976	1976	1976	1976	606
351	20240403	130700	151839672	1976	1976	1976	1976	394
352	20240403	130600	151061128	1976	1976	1976	1976	0
353	20240403	130500	151061128	1976	1976	1976	1976	106
354	20240403	130400	150851672	1976	1976	1976	1976	0
355	20240403	130300	150851672	1976	1976	1976	1976	0
356	20240403	130200	150851672	1976	1975	1976	1975	20
357	20240403	130100	150812153	1976	1975	1976	1975	500
358	20240403	130000	149824154	1976	1974	1976	1974	2877
359	20240403	125900	144142688	1974	1974	1974	1974	0
360	20240403	125800	144142688	1974	1974	1974	1974	0
361	20240403	125700	144142688	1974	1974	1974	1974	1
362	20240403	125600	144140714	1973	1973	1973	1973	0
363	20240403	125500	144140714	1973	1973	1973	1973	3
364	20240403	125400	144134795	1974	1974	1974	1974	0
365	20240403	125300	144134795	1974	1971	1974	1971	67
366	20240403	125200	144002701	1974	1973	1974	1973	4
367	20240403	125100	143994808	1973	1974	1974	1973	66
368	20240403	125000	143864526	1975	1975	1975	1974	105
369	20240403	124900	143657251	1974	1973	1974	1973	354
370	20240403	124800	142958458	1974	1973	1974	1973	3
371	20240403	124700	142952538	1974	1974	1974	1974	15
372	20240403	124600	142922928	1974	1973	1974	1973	3072
373	20240403	124500	136860599	1973	1973	1973	1973	0
374	20240403	124400	136860599	1973	1973	1973	1973	70
375	20240403	124300	136722489	1972	1971	1972	1971	1720
376	20240403	124200	133330759	1971	1971	1971	1971	0
377	20240403	124100	133330759	1971	1971	1971	1971	2
378	20240403	124000	133326817	1971	1971	1971	1971	0
379	20240403	123900	133326817	1971	1971	1971	1971	10
380	20240403	123800	133307107	1970	1970	1970	1970	102
381	20240403	123700	133106167	1971	1971	1971	1971	266
382	20240403	123600	132581881	1971	1971	1971	1971	1
383	20240403	123500	132579910	1971	1971	1971	1971	0
384	20240403	123400	132579910	1971	1971	1971	1971	0
385	20240403	123300	132579910	1971	1971	1971	1971	5
386	20240403	123200	132570055	1971	1970	1971	1970	1029
387	20240403	123100	130541925	1970	1970	1970	1970	0
388	20240403	123000	130541925	1970	1970	1970	1970	0
389	20240403	122900	130541925	1970	1970	1970	1970	0
390	20240403	122800	130541925	1970	1970	1970	1970	500
391	20240403	122700	129556925	1970	1970	1970	1970	0
392	20240403	122600	129556925	1970	1970	1970	1970	10
393	20240403	122500	129537225	1970	1970	1970	1970	1
394	20240403	122400	129535255	1971	1971	1971	1971	0
395	20240403	122300	129535255	1971	1971	1971	1971	113
396	20240403	122200	129312532	1971	1971	1971	1971	0
397	20240403	122100	129312532	1971	1971	1971	1971	0
398	20240403	122000	129312532	1971	1971	1971	1971	0
399	20240403	121900	129312532	1971	1971	1971	1971	56
400	20240403	121800	129202156	1971	1971	1971	1971	0
401	20240403	121700	129202156	1971	1971	1971	1971	0
402	20240403	121600	129202156	1971	1971	1971	1971	0
403	20240403	121500	129202156	1971	1971	1971	1971	0
404	20240403	121400	129202156	1971	1971	1971	1971	0
405	20240403	121300	129202156	1971	1971	1971	1971	0
406	20240403	121200	129202156	1971	1971	1971	1971	3
407	20240403	121100	129196243	1972	1972	1972	1972	0
408	20240403	121000	129196243	1972	1972	1972	1972	0
409	20240403	120900	129196243	1972	1972	1972	1972	0
410	20240403	120800	129196243	1972	1972	1972	1972	0
411	20240403	120700	129196243	1972	1972	1972	1972	0
412	20240403	120600	129196243	1972	1972	1972	1972	0
413	20240403	120500	129196243	1972	1971	1972	1971	102
414	20240403	120400	128995101	1971	1971	1971	1971	7
415	20240403	120300	128981304	1971	1971	1971	1971	8
416	20240403	120200	128965536	1971	1971	1971	1971	236
417	20240403	120100	128500380	1971	1969	1971	1969	1720
418	20240403	120000	125112038	1969	1969	1969	1969	11
419	20240403	115900	125090379	1969	1969	1969	1969	100
420	20240403	115800	124893479	1969	1969	1969	1969	15
421	20240403	115700	124863944	1967	1967	1967	1967	0
422	20240403	115600	124863944	1967	1967	1967	1967	0
423	20240403	115500	124863944	1967	1967	1967	1967	0
424	20240403	115400	124863944	1967	1967	1967	1967	0
425	20240403	115300	124863944	1967	1968	1968	1967	500
426	20240403	115200	123880357	1969	1969	1969	1969	0
427	20240403	115100	123880357	1969	1969	1969	1969	10
428	20240403	115000	123860667	1969	1969	1969	1969	10
429	20240403	114900	123840977	1969	1969	1969	1969	0
430	20240403	114800	123840977	1969	1969	1969	1969	2
431	20240403	114700	123837039	1968	1968	1968	1968	0
432	20240403	114600	123837039	1968	1968	1968	1968	102
433	20240403	114500	123636303	1969	1969	1969	1969	10
434	20240403	114400	123616613	1968	1968	1968	1968	0
435	20240403	114300	123616613	1968	1968	1968	1968	66
436	20240403	114200	123486725	1968	1968	1968	1968	0
437	20240403	114100	123486725	1968	1968	1968	1968	0
438	20240403	114000	123486725	1968	1968	1968	1968	56
439	20240403	113900	123376517	1968	1968	1968	1968	0
440	20240403	113800	123376517	1968	1968	1968	1968	0
441	20240403	113700	123376517	1968	1968	1968	1968	385
442	20240403	113600	122618837	1969	1969	1969	1969	1020
443	20240403	113500	120610457	1969	1969	1969	1969	447
444	20240403	113400	119730314	1969	1969	1969	1969	10
445	20240403	113300	119710624	1970	1970	1970	1970	0
446	20240403	113200	119710624	1970	1970	1970	1970	1
447	20240403	113100	119708654	1970	1970	1970	1970	0
448	20240403	113000	119708654	1970	1970	1970	1970	1373
449	20240403	112900	117003844	1970	1970	1970	1970	0
450	20240403	112800	117003844	1970	1970	1970	1970	38
451	20240403	112700	116928984	1970	1970	1970	1970	0
452	20240403	112600	116928984	1970	1970	1970	1970	0
453	20240403	112500	116928984	1970	1970	1970	1970	287
454	20240403	112400	116363594	1970	1970	1970	1970	120
455	20240403	112300	116127194	1971	1971	1971	1971	8
456	20240403	112200	116111426	1971	1971	1971	1971	5
457	20240403	112100	116101571	1971	1971	1971	1971	94
458	20240403	112000	115916297	1971	1971	1971	1971	0
459	20240403	111900	115916297	1971	1971	1971	1971	0
460	20240403	111800	115916297	1971	1971	1971	1971	6
461	20240403	111700	115904471	1971	1971	1971	1971	0
462	20240403	111600	115904471	1971	1971	1971	1971	0
463	20240403	111500	115904471	1971	1970	1971	1970	3503
464	20240403	111400	109003560	1968	1968	1968	1968	435
465	20240403	111300	108147480	1968	1968	1968	1968	130
466	20240403	111200	107891640	1968	1967	1968	1967	145
467	20240403	111100	107606415	1967	1967	1967	1967	102
468	20240403	111000	107405781	1967	1967	1967	1967	2
469	20240403	110900	107401847	1964	1966	1966	1964	100
470	20240403	110800	107205333	1967	1967	1967	1967	1
471	20240403	110700	107203366	1964	1964	1964	1964	0
472	20240403	110600	107203366	1964	1964	1964	1964	0
473	20240403	110500	107203366	1964	1964	1966	1964	28
474	20240403	110400	107148362	1964	1966	1966	1964	4377
475	20240403	110300	98549381	1968	1967	1968	1966	101
476	20240403	110200	98350808	1968	1968	1968	1966	341
477	20240403	110100	97680190	1968	1967	1968	1967	8
478	20240403	110000	97664447	1966	1966	1966	1966	533
479	20240403	105900	96616569	1966	1966	1966	1966	107
480	20240403	105800	96406207	1965	1965	1965	1965	84
481	20240403	105700	96241147	1965	1965	1965	1965	11
482	20240403	105600	96219532	1965	1964	1965	1964	585
483	20240403	105500	95070343	1964	1964	1964	1964	0
484	20240403	105400	95070343	1964	1961	1964	1961	168
485	20240403	105300	94740841	1961	1961	1961	1961	46
486	20240403	105200	94650635	1961	1960	1961	1960	600
487	20240403	105100	93474335	1961	1961	1961	1961	6
488	20240403	105000	93462569	1961	1961	1961	1961	0
489	20240403	104900	93462569	1961	1961	1961	1961	0
490	20240403	104800	93462569	1961	1961	1961	1961	0
491	20240403	104700	93462569	1961	1961	1961	1961	10
492	20240403	104600	93442959	1961	1961	1961	1961	2
493	20240403	104500	93439037	1961	1961	1961	1961	2
494	20240403	104400	93435115	1961	1961	1961	1961	1
495	20240403	104300	93433154	1961	1961	1961	1961	20
496	20240403	104200	93393934	1961	1960	1961	1960	50
497	20240403	104100	93295910	1960	1960	1960	1960	10
498	20240403	104000	93276310	1959	1959	1959	1959	41
499	20240403	103900	93195991	1959	1959	1959	1959	0
500	20240403	103800	93195991	1959	1958	1959	1958	4
501	20240403	103700	93188156	1959	1959	1959	1959	101
502	20240403	103600	92990297	1959	1959	1959	1959	70
503	20240403	103500	92853167	1959	1959	1959	1959	0
504	20240403	103400	92853167	1959	1959	1959	1959	200
505	20240403	103300	92461367	1959	1958	1959	1958	802
506	20240403	103200	90891049	1959	1959	1959	1959	1
507	20240403	103100	90889090	1958	1958	1958	1958	0
508	20240403	103000	90889090	1958	1959	1959	1958	201
509	20240403	102900	90495531	1958	1958	1958	1958	0
510	20240403	102800	90495531	1958	1959	1959	1958	210
511	20240403	102700	90084341	1959	1959	1959	1959	0
512	20240403	102600	90084341	1959	1959	1959	1959	0
513	20240403	102500	90084341	1959	1959	1959	1959	20
514	20240403	102400	90045161	1959	1959	1959	1959	0
515	20240403	102300	90045161	1959	1959	1959	1959	1
516	20240403	102200	90043202	1957	1957	1957	1957	1
517	20240403	102100	90041245	1955	1955	1955	1955	0
518	20240403	102000	90041245	1955	1955	1955	1955	350
519	20240403	101900	89356995	1957	1957	1957	1957	0
520	20240403	101800	89356995	1957	1955	1957	1955	4
521	20240403	101700	89349170	1956	1955	1956	1955	22
522	20240403	101600	89306139	1956	1955	1956	1955	1004
523	20240403	101500	87342317	1956	1954	1956	1954	19
524	20240403	101400	87305186	1954	1954	1954	1954	29
525	20240403	101300	87248520	1954	1954	1954	1954	50
526	20240403	101200	87150820	1954	1953	1954	1953	55
527	20240403	101100	87043404	1954	1954	1954	1954	2806
528	20240403	101000	81560480	1954	1954	1954	1954	0
529	20240403	100900	81560480	1954	1953	1954	1953	114
530	20240403	100800	81337836	1953	1953	1953	1953	1
531	20240403	100700	81335883	1953	1953	1953	1953	1001
532	20240403	100600	79380930	1953	1953	1953	1953	0
533	20240403	100500	79380930	1953	1953	1953	1953	33
534	20240403	100400	79316481	1952	1952	1952	1952	1
535	20240403	100300	79314529	1951	1953	1953	1951	1001
536	20240403	100200	77361575	1953	1953	1953	1953	0
537	20240403	100100	77361575	1953	1951	1953	1951	57
538	20240403	100000	77250337	1951	1951	1951	1951	73
539	20240403	095900	77107914	1952	1952	1952	1952	0
540	20240403	095800	77107914	1952	1952	1952	1952	0
541	20240403	095700	77107914	1952	1952	1952	1952	1
542	20240403	095600	77105962	1951	1953	1953	1951	33
543	20240403	095500	77041575	1950	1950	1950	1950	35
544	20240403	095400	76973325	1950	1947	1950	1947	72
545	20240403	095300	76833108	1947	1947	1947	1947	10
546	20240403	095200	76813638	1947	1947	1947	1947	0
547	20240403	095100	76813638	1947	1947	1947	1947	0
548	20240403	095000	76813638	1947	1947	1947	1947	1
549	20240403	094900	76811691	1945	1945	1945	1945	0
550	20240403	094800	76811691	1945	1946	1946	1945	2858
551	20240403	094700	71252580	1947	1947	1947	1947	0
552	20240403	094600	71252580	1947	1947	1947	1947	1
553	20240403	094500	71250633	1948	1948	1948	1948	0
554	20240403	094400	71250633	1948	1946	1948	1946	2500
555	20240403	094300	66382230	1945	1945	1945	1945	0
556	20240403	094200	66382230	1945	1947	1947	1945	234
557	20240403	094100	65926783	1947	1947	1947	1947	0
558	20240403	094000	65926783	1947	1947	1947	1947	0
559	20240403	093900	65926783	1947	1947	1947	1947	51
560	20240403	093800	65827486	1947	1947	1947	1947	0
561	20240403	093700	65827486	1947	1947	1947	1947	3
562	20240403	093600	65821645	1948	1948	1948	1948	0
563	20240403	093500	65821645	1948	1946	1948	1945	3185
564	20240403	093400	59621591	1945	1951	1951	1945	20135
565	20240403	093300	20429720	1950	1950	1950	1950	0
566	20240403	093200	20429720	1950	1950	1950	1950	0
567	20240403	093100	20429720	1950	1950	1950	1950	0
568	20240403	093000	20429720	1950	1950	1950	1950	100
569	20240403	092900	20234720	1950	1950	1950	1950	50
570	20240403	092800	20137220	1950	1950	1950	1950	0
571	20240403	092700	20137220	1950	1950	1950	1950	2002
572	20240403	092600	16233320	1950	1950	1950	1950	2
573	20240403	092500	16229420	1950	1950	1950	1950	0
574	20240403	092400	16229420	1950	1950	1950	1950	780
575	20240403	092300	14708420	1950	1950	1950	1950	0
576	20240403	092200	14708420	1950	1950	1950	1950	25
577	20240403	092100	14659670	1950	1950	1950	1950	4
578	20240403	092000	14651870	1950	1950	1950	1950	5
579	20240403	091900	14642120	1950	1950	1950	1950	0
580	20240403	091800	14642120	1950	1950	1950	1950	1
581	20240403	091700	14640170	1949	1949	1950	1947	2558
582	20240403	091600	9657477	1950	1950	1950	1950	65
583	20240403	091500	9530727	1950	1950	1950	1950	6
584	20240403	091400	9519027	1950	1950	1950	1950	0
585	20240403	091300	9519027	1950	1950	1950	1950	0
586	20240403	091200	9519027	1950	1954	1954	1950	2563
587	20240403	091100	4516371	1958	1958	1958	1958	0
588	20240403	091000	4516371	1958	1958	1958	1958	165
589	20240403	090900	4193301	1955	1955	1955	1955	747
590	20240403	090800	2732916	1955	1955	1955	1955	0
591	20240403	090700	2732916	1955	1955	1955	1955	0
592	20240403	090600	2732916	1955	1955	1955	1955	0
593	20240403	090500	2732916	1955	1955	1955	1955	157
594	20240403	090400	2425981	1953	1953	1953	1953	0
595	20240403	090300	2425981	1953	1953	1953	1953	0
596	20240403	090200	2425981	1953	1953	1953	1953	0
597	20240403	090100	2425981	1953	1953	1953	1953	87
598	20240403	090000	2256070	1955	1955	1955	1955	1154