KissMeData/016090/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185600	363335076	1952	1952	1952	1952	2287
3	20240405	185500	363335076	1952	1952	1952	1952	0
4	20240405	185400	363335076	1952	1952	1952	1952	0
5	20240405	185300	363335076	1952	1952	1952	1952	0
6	20240405	185200	363335076	1952	1952	1952	1952	0
7	20240405	185100	363335076	1952	1952	1952	1952	0
8	20240405	185000	363335076	1952	1952	1952	1952	0
9	20240405	184900	363335076	1952	1952	1952	1952	0
10	20240405	184800	363335076	1952	1952	1952	1952	0
11	20240405	184700	363335076	1952	1952	1952	1952	0
12	20240405	184600	363335076	1952	1952	1952	1952	0
13	20240405	184500	363335076	1952	1952	1952	1952	0
14	20240405	184400	363335076	1952	1952	1952	1952	0
15	20240405	184300	363335076	1952	1952	1952	1952	0
16	20240405	184200	363335076	1952	1952	1952	1952	0
17	20240405	184100	363335076	1952	1952	1952	1952	0
18	20240405	184000	363335076	1952	1952	1952	1952	0
19	20240405	183900	363335076	1952	1952	1952	1952	0
20	20240405	183800	363335076	1952	1952	1952	1952	0
21	20240405	183700	363335076	1952	1952	1952	1952	0
22	20240405	183600	363335076	1952	1952	1952	1952	0
23	20240405	183500	363335076	1952	1952	1952	1952	0
24	20240405	183400	363335076	1952	1952	1952	1952	0
25	20240405	183300	363335076	1952	1952	1952	1952	0
26	20240405	183200	363335076	1952	1952	1952	1952	0
27	20240405	183100	363335076	1952	1952	1952	1952	0
28	20240405	183000	363335076	1952	1952	1952	1952	0
29	20240405	182900	363335076	1952	1952	1952	1952	0
30	20240405	182800	363335076	1952	1952	1952	1952	0
31	20240405	182700	363335076	1952	1952	1952	1952	0
32	20240405	182600	363335076	1952	1952	1952	1952	2287
33	20240405	182500	363335076	1952	1952	1952	1952	0
34	20240405	182400	363335076	1952	1952	1952	1952	0
35	20240405	182300	363335076	1952	1952	1952	1952	0
36	20240405	182200	363335076	1952	1952	1952	1952	0
37	20240405	182100	363335076	1952	1952	1952	1952	0
38	20240405	182000	363335076	1952	1952	1952	1952	0
39	20240405	181900	363335076	1952	1952	1952	1952	0
40	20240405	181800	363335076	1952	1952	1952	1952	0
41	20240405	181700	363335076	1952	1952	1952	1952	0
42	20240405	181600	363335076	1952	1952	1952	1952	0
43	20240405	181500	363335076	1952	1952	1952	1952	0
44	20240405	181400	363335076	1952	1952	1952	1952	0
45	20240405	181300	363335076	1952	1952	1952	1952	0
46	20240405	181200	363335076	1952	1952	1952	1952	0
47	20240405	181100	363335076	1952	1952	1952	1952	0
48	20240405	181000	363335076	1952	1952	1952	1952	0
49	20240405	180900	363335076	1952	1952	1952	1952	0
50	20240405	180800	363335076	1952	1952	1952	1952	0
51	20240405	180700	363335076	1952	1952	1952	1952	0
52	20240405	180600	363335076	1952	1952	1952	1952	0
53	20240405	180500	363335076	1952	1952	1952	1952	0
54	20240405	180400	363335076	1952	1952	1952	1952	0
55	20240405	180300	363335076	1952	1952	1952	1952	0
56	20240405	180200	363335076	1952	1952	1952	1952	0
57	20240405	180100	363335076	1952	1952	1952	1952	0
58	20240405	180000	363335076	1952	1952	1952	1952	0
59	20240405	175900	363335076	1952	1952	1952	1952	0
60	20240405	175800	363335076	1952	1952	1952	1952	0
61	20240405	175700	363335076	1952	1952	1952	1952	0
62	20240405	175600	363335076	1952	1952	1952	1952	2287
63	20240405	175500	363335076	1952	1952	1952	1952	0
64	20240405	175400	363335076	1952	1952	1952	1952	0
65	20240405	175300	363335076	1952	1952	1952	1952	0
66	20240405	175200	363335076	1952	1952	1952	1952	0
67	20240405	175100	363335076	1952	1952	1952	1952	0
68	20240405	175000	363335076	1952	1952	1952	1952	0
69	20240405	174900	363335076	1952	1952	1952	1952	0
70	20240405	174800	363335076	1952	1952	1952	1952	0
71	20240405	174700	363335076	1952	1952	1952	1952	0
72	20240405	174600	363335076	1952	1952	1952	1952	0
73	20240405	174500	363335076	1952	1952	1952	1952	0
74	20240405	174400	363335076	1952	1952	1952	1952	0
75	20240405	174300	363335076	1952	1952	1952	1952	0
76	20240405	174200	363335076	1952	1952	1952	1952	0
77	20240405	174100	363335076	1952	1952	1952	1952	0
78	20240405	174000	363335076	1952	1952	1952	1952	0
79	20240405	173900	363335076	1952	1952	1952	1952	0
80	20240405	173800	363335076	1952	1952	1952	1952	0
81	20240405	173700	363335076	1952	1952	1952	1952	0
82	20240405	173600	363335076	1952	1952	1952	1952	0
83	20240405	173500	363335076	1952	1952	1952	1952	0
84	20240405	173400	363335076	1952	1952	1952	1952	0
85	20240405	173300	363335076	1952	1952	1952	1952	0
86	20240405	173200	363335076	1952	1952	1952	1952	0
87	20240405	173100	363335076	1952	1952	1952	1952	0
88	20240405	173000	363335076	1952	1952	1952	1952	0
89	20240405	172900	363335076	1952	1952	1952	1952	0
90	20240405	172800	363335076	1952	1952	1952	1952	0
91	20240405	172700	363335076	1952	1952	1952	1952	0
92	20240405	172600	363335076	1952	1952	1952	1952	2287
93	20240405	172500	363335076	1952	1952	1952	1952	0
94	20240405	172400	363335076	1952	1952	1952	1952	0
95	20240405	172300	363335076	1952	1952	1952	1952	0
96	20240405	172200	363335076	1952	1952	1952	1952	0
97	20240405	172100	363335076	1952	1952	1952	1952	0
98	20240405	172000	363335076	1952	1952	1952	1952	0
99	20240405	171900	363335076	1952	1952	1952	1952	0
100	20240405	171800	363335076	1952	1952	1952	1952	0
101	20240405	171700	363335076	1952	1952	1952	1952	0
102	20240405	171600	363335076	1952	1952	1952	1952	0
103	20240405	171500	363335076	1952	1952	1952	1952	0
104	20240405	171400	363335076	1952	1952	1952	1952	0
105	20240405	171300	363335076	1952	1952	1952	1952	0
106	20240405	171200	363335076	1952	1952	1952	1952	0
107	20240405	171100	363335076	1952	1952	1952	1952	0
108	20240405	171000	363335076	1952	1952	1952	1952	0
109	20240405	170900	363335076	1952	1952	1952	1952	0
110	20240405	170800	363335076	1952	1952	1952	1952	0
111	20240405	170700	363335076	1952	1952	1952	1952	0
112	20240405	170600	363335076	1952	1952	1952	1952	0
113	20240405	170500	363335076	1952	1952	1952	1952	0
114	20240405	170400	363335076	1952	1952	1952	1952	0
115	20240405	170300	363335076	1952	1952	1952	1952	0
116	20240405	170200	363335076	1952	1952	1952	1952	0
117	20240405	170100	363335076	1952	1952	1952	1952	0
118	20240405	170000	363335076	1952	1952	1952	1952	0
119	20240405	165900	363335076	1952	1952	1952	1952	0
120	20240405	165800	363335076	1952	1952	1952	1952	0
121	20240405	165700	363335076	1952	1952	1952	1952	0
122	20240405	165600	363335076	1952	1952	1952	1952	2287
123	20240405	165500	363335076	1952	1952	1952	1952	0
124	20240405	165400	363335076	1952	1952	1952	1952	0
125	20240405	165300	363335076	1952	1952	1952	1952	0
126	20240405	165200	363335076	1952	1952	1952	1952	0
127	20240405	165100	363335076	1952	1952	1952	1952	0
128	20240405	165000	363335076	1952	1952	1952	1952	0
129	20240405	164900	363335076	1952	1952	1952	1952	0
130	20240405	164800	363335076	1952	1952	1952	1952	0
131	20240405	164700	363335076	1952	1952	1952	1952	0
132	20240405	164600	363335076	1952	1952	1952	1952	0
133	20240405	164500	363335076	1952	1952	1952	1952	0
134	20240405	164400	363335076	1952	1952	1952	1952	0
135	20240405	164300	363335076	1952	1952	1952	1952	0
136	20240405	164200	363335076	1952	1952	1952	1952	0
137	20240405	164100	363335076	1952	1952	1952	1952	0
138	20240405	164000	363335076	1952	1952	1952	1952	0
139	20240405	163900	363335076	1952	1952	1952	1952	0
140	20240405	163800	363335076	1952	1952	1952	1952	0
141	20240405	163700	363335076	1952	1952	1952	1952	0
142	20240405	163600	363335076	1952	1952	1952	1952	0
143	20240405	163500	363335076	1952	1952	1952	1952	0
144	20240405	163400	363335076	1952	1952	1952	1952	0
145	20240405	163300	363335076	1952	1952	1952	1952	0
146	20240405	163200	363335076	1952	1952	1952	1952	0
147	20240405	163100	363335076	1952	1952	1952	1952	0
148	20240405	163000	363335076	1952	1952	1952	1952	0
149	20240405	162900	363335076	1952	1952	1952	1952	0
150	20240405	162800	363335076	1952	1952	1952	1952	0
151	20240405	162700	363335076	1952	1952	1952	1952	0
152	20240405	162600	363335076	1952	1952	1952	1952	2287
153	20240405	162500	363335076	1952	1952	1952	1952	0
154	20240405	162400	363335076	1952	1952	1952	1952	0
155	20240405	162300	363335076	1952	1952	1952	1952	0
156	20240405	162200	363335076	1952	1952	1952	1952	0
157	20240405	162100	363335076	1952	1952	1952	1952	0
158	20240405	162000	363335076	1952	1952	1952	1952	0
159	20240405	161900	363335076	1952	1952	1952	1952	0
160	20240405	161800	363335076	1952	1952	1952	1952	0
161	20240405	161700	363335076	1952	1952	1952	1952	0
162	20240405	161600	363335076	1952	1952	1952	1952	0
163	20240405	161500	363335076	1952	1952	1952	1952	0
164	20240405	161400	363335076	1952	1952	1952	1952	0
165	20240405	161300	363335076	1952	1952	1952	1952	0
166	20240405	161200	363335076	1952	1952	1952	1952	0
167	20240405	161100	363335076	1952	1952	1952	1952	0
168	20240405	161000	363335076	1952	1952	1952	1952	0
169	20240405	160900	363335076	1952	1952	1952	1952	0
170	20240405	160800	363335076	1952	1952	1952	1952	0
171	20240405	160700	363335076	1952	1952	1952	1952	0
172	20240405	160600	363335076	1952	1952	1952	1952	0
173	20240405	160500	363335076	1952	1952	1952	1952	0
174	20240405	160400	363335076	1952	1952	1952	1952	0
175	20240405	160300	363335076	1952	1952	1952	1952	0
176	20240405	160200	363335076	1952	1952	1952	1952	0
177	20240405	160100	363335076	1952	1952	1952	1952	0
178	20240405	160000	363335076	1952	1952	1952	1952	0
179	20240405	155900	363335076	1952	1952	1952	1952	0
180	20240405	155800	363335076	1952	1952	1952	1952	0
181	20240405	155700	363335076	1952	1952	1952	1952	0
182	20240405	155600	363335076	1952	1952	1952	1952	2287
183	20240405	155500	363335076	1952	1952	1952	1952	0
184	20240405	155400	363335076	1952	1952	1952	1952	0
185	20240405	155300	363335076	1952	1952	1952	1952	0
186	20240405	155200	363335076	1952	1952	1952	1952	0
187	20240405	155100	363335076	1952	1952	1952	1952	0
188	20240405	155000	363335076	1952	1952	1952	1952	0
189	20240405	154900	363335076	1952	1952	1952	1952	0
190	20240405	154800	363335076	1952	1952	1952	1952	0
191	20240405	154700	363335076	1952	1952	1952	1952	0
192	20240405	154600	363335076	1952	1952	1952	1952	0
193	20240405	154500	363335076	1952	1952	1952	1952	0
194	20240405	154400	363335076	1952	1952	1952	1952	0
195	20240405	154300	363335076	1952	1952	1952	1952	0
196	20240405	154200	363335076	1952	1952	1952	1952	0
197	20240405	154100	363335076	1952	1952	1952	1952	0
198	20240405	154000	363335076	1952	1952	1952	1952	0
199	20240405	153900	363335076	1952	1952	1952	1952	0
200	20240405	153800	363335076	1952	1952	1952	1952	0
201	20240405	153700	363335076	1952	1952	1952	1952	0
202	20240405	153600	363335076	1952	1952	1952	1952	0
203	20240405	153500	363335076	1952	1952	1952	1952	0
204	20240405	153400	363335076	1952	1952	1952	1952	0
205	20240405	153300	363335076	1952	1952	1952	1952	0
206	20240405	153200	363335076	1952	1952	1952	1952	0
207	20240405	153100	363335076	1952	1952	1952	1952	0
208	20240405	153000	363335076	1952	1952	1952	1952	2287
209	20240405	152900	358870852	1954	1954	1954	1954	0
210	20240405	152800	358870852	1954	1954	1954	1954	0
211	20240405	152700	358870852	1954	1954	1954	1954	0
212	20240405	152600	358870852	1954	1954	1954	1954	0
213	20240405	152500	358870852	1954	1954	1954	1954	0
214	20240405	152400	358870852	1954	1954	1954	1954	0
215	20240405	152300	358870852	1954	1954	1954	1954	0
216	20240405	152200	358870852	1954	1954	1954	1954	0
217	20240405	152100	358870852	1954	1954	1954	1954	0
218	20240405	152000	358870852	1954	1954	1954	1954	0
219	20240405	151900	358870852	1954	1954	1954	1954	30
220	20240405	151800	358812232	1954	1954	1954	1954	0
221	20240405	151700	358812232	1954	1954	1954	1954	0
222	20240405	151600	358812232	1954	1954	1954	1954	0
223	20240405	151500	358812232	1954	1954	1954	1954	0
224	20240405	151400	358812232	1954	1954	1954	1954	1
225	20240405	151300	358810278	1954	1954	1954	1954	0
226	20240405	151200	358810278	1954	1954	1954	1954	6
227	20240405	151100	358798554	1954	1954	1954	1954	44
228	20240405	151000	358712578	1954	1954	1954	1954	0
229	20240405	150900	358712578	1954	1954	1954	1954	0
230	20240405	150800	358712578	1954	1954	1954	1954	1
231	20240405	150700	358710624	1952	1952	1952	1952	380
232	20240405	150600	357968864	1952	1952	1952	1952	0
233	20240405	150500	357968864	1952	1952	1952	1952	2
234	20240405	150400	357964960	1953	1953	1953	1953	0
235	20240405	150300	357964960	1953	1953	1953	1953	0
236	20240405	150200	357964960	1953	1953	1953	1953	0
237	20240405	150100	357964960	1953	1953	1953	1953	0
238	20240405	150000	357964960	1953	1953	1953	1953	0
239	20240405	145900	357964960	1953	1953	1953	1953	0
240	20240405	145800	357964960	1953	1953	1953	1953	0
241	20240405	145700	357964960	1953	1954	1954	1953	58
242	20240405	145600	357851676	1954	1954	1954	1954	0
243	20240405	145500	357851676	1954	1954	1954	1954	0
244	20240405	145400	357851676	1954	1954	1954	1954	5
245	20240405	145300	357841906	1954	1954	1954	1954	0
246	20240405	145200	357841906	1954	1954	1954	1954	0
247	20240405	145100	357841906	1954	1954	1954	1954	1
248	20240405	145000	357839952	1953	1953	1953	1953	31
249	20240405	144900	357779409	1954	1954	1954	1954	1
250	20240405	144800	357777455	1953	1953	1953	1953	1
251	20240405	144700	357775502	1954	1954	1954	1954	0
252	20240405	144600	357775502	1954	1954	1954	1954	0
253	20240405	144500	357775502	1954	1954	1954	1954	10
254	20240405	144400	357755962	1953	1953	1953	1953	70
255	20240405	144300	357619252	1954	1954	1954	1954	0
256	20240405	144200	357619252	1954	1954	1954	1954	50
257	20240405	144100	357521552	1954	1954	1954	1954	51
258	20240405	144000	357421898	1954	1954	1954	1954	0
259	20240405	143900	357421898	1954	1954	1954	1954	0
260	20240405	143800	357421898	1954	1954	1954	1954	0
261	20240405	143700	357421898	1954	1954	1954	1954	0
262	20240405	143600	357421898	1954	1954	1954	1954	0
263	20240405	143500	357421898	1954	1954	1954	1954	0
264	20240405	143400	357421898	1954	1954	1954	1954	2
265	20240405	143300	357417990	1954	1954	1954	1954	1
266	20240405	143200	357416036	1954	1954	1954	1954	1
267	20240405	143100	357414082	1954	1954	1954	1954	2
268	20240405	143000	357410174	1954	1954	1954	1954	201
269	20240405	142900	357017420	1954	1954	1954	1954	2
270	20240405	142800	357013512	1954	1954	1954	1954	2
271	20240405	142700	357009604	1954	1954	1954	1954	1
272	20240405	142600	357007650	1954	1954	1954	1954	0
273	20240405	142500	357007650	1954	1954	1954	1954	100
274	20240405	142400	356812250	1953	1953	1953	1953	1
275	20240405	142300	356810297	1953	1953	1953	1953	1
276	20240405	142200	356808344	1953	1953	1953	1953	3
277	20240405	142100	356802485	1953	1953	1953	1953	1
278	20240405	142000	356800532	1953	1953	1953	1953	1
279	20240405	141900	356798579	1953	1953	1956	1950	1006
280	20240405	141800	354836854	1952	1952	1952	1952	1
281	20240405	141700	354834902	1952	1957	1957	1950	2123
282	20240405	141600	350684588	1958	1958	1958	1958	0
283	20240405	141500	350684588	1958	1958	1958	1958	0
284	20240405	141400	350684588	1958	1958	1958	1958	0
285	20240405	141300	350684588	1958	1958	1958	1958	0
286	20240405	141200	350684588	1958	1958	1958	1958	0
287	20240405	141100	350684588	1958	1958	1958	1958	0
288	20240405	141000	350684588	1958	1958	1958	1958	15
289	20240405	140900	350655218	1953	1952	1953	1952	2
290	20240405	140800	350651313	1952	1952	1952	1952	4
291	20240405	140700	350643505	1952	1952	1952	1952	2
292	20240405	140600	350639601	1952	1952	1952	1952	2
293	20240405	140500	350635697	1952	1952	1952	1952	0
294	20240405	140400	350635697	1952	1952	1952	1952	1
295	20240405	140300	350633745	1952	1952	1952	1952	1
296	20240405	140200	350631793	1952	1952	1952	1952	1002
297	20240405	140100	348675889	1952	1952	1952	1952	2
298	20240405	140000	348671985	1952	1952	1952	1952	2
299	20240405	135900	348668081	1959	1959	1959	1959	0
300	20240405	135800	348668081	1959	1950	1959	1950	1269
301	20240405	135700	346192545	1951	1955	1955	1951	339
302	20240405	135600	345531091	1959	1958	1959	1957	2275
303	20240405	135500	341078835	1954	1952	1954	1952	1199
304	20240405	135400	338736387	1952	1952	1952	1952	0
305	20240405	135300	338736387	1952	1952	1952	1952	1
306	20240405	135200	338734435	1952	1952	1952	1952	0
307	20240405	135100	338734435	1952	1959	1959	1952	2703
308	20240405	135000	333448112	1950	1951	1951	1950	1120
309	20240405	134900	331263596	1954	1954	1954	1954	0
310	20240405	134800	331263596	1954	1954	1954	1954	0
311	20240405	134700	331263596	1954	1954	1955	1954	3
312	20240405	134600	331257733	1957	1952	1960	1952	2232
313	20240405	134500	326889876	1950	1950	1950	1950	0
314	20240405	134400	326889876	1950	1951	1951	1950	913
315	20240405	134300	325109525	1951	1951	1951	1951	0
316	20240405	134200	325109525	1951	1951	1951	1951	0
317	20240405	134100	325109525	1951	1951	1951	1951	1
318	20240405	134000	325107574	1952	1952	1952	1949	10202
319	20240405	133900	305214219	1953	1953	1953	1953	0
320	20240405	133800	305214219	1953	1956	1956	1953	4
321	20240405	133700	305206403	1958	1960	1960	1958	2198
322	20240405	133600	300902717	1952	1952	1952	1952	1077
323	20240405	133500	298800413	1952	1951	1952	1950	3217
324	20240405	133400	292522112	1951	1955	1955	1951	10000
325	20240405	133300	272996544	1956	1956	1956	1956	0
326	20240405	133200	272996544	1956	1956	1956	1956	0
327	20240405	133100	272996544	1956	1956	1956	1956	0
328	20240405	133000	272996544	1956	1956	1956	1956	0
329	20240405	132900	272996544	1956	1956	1956	1956	2
330	20240405	132800	272992632	1956	1954	1956	1954	2
331	20240405	132700	272988722	1955	1955	1955	1955	0
332	20240405	132600	272988722	1955	1955	1955	1955	1
333	20240405	132500	272986767	1954	1954	1954	1954	0
334	20240405	132400	272986767	1954	1954	1954	1954	12
335	20240405	132300	272963319	1959	1959	1959	1959	0
336	20240405	132200	272963319	1959	1959	1959	1959	0
337	20240405	132100	272963319	1959	1954	1961	1954	859
338	20240405	132000	271284759	1955	1961	1961	1955	1417
339	20240405	131900	268509698	1962	1962	1962	1962	1
340	20240405	131800	268507736	1959	1959	1959	1959	0
341	20240405	131700	268507736	1959	1959	1959	1959	0
342	20240405	131600	268507736	1959	1958	1959	1958	2
343	20240405	131500	268503819	1959	1959	1959	1959	1
344	20240405	131400	268501860	1957	1957	1957	1957	0
345	20240405	131300	268501860	1957	1957	1957	1957	0
346	20240405	131200	268501860	1957	1957	1957	1957	0
347	20240405	131100	268501860	1957	1957	1957	1957	1
348	20240405	131000	268499903	1953	1954	1954	1953	1117
349	20240405	130900	266318401	1957	1960	1960	1957	3
350	20240405	130800	266312526	1961	1953	1963	1953	4396
351	20240405	130700	257711704	1953	1956	1956	1953	7000
352	20240405	130600	244034545	1956	1956	1956	1956	0
353	20240405	130500	244034545	1956	1956	1956	1956	0
354	20240405	130400	244034545	1956	1956	1956	1956	0
355	20240405	130300	244034545	1956	1956	1956	1956	2
356	20240405	130200	244030633	1955	1956	1956	1955	1115
357	20240405	130100	241850567	1962	1958	1964	1958	3274
358	20240405	130000	235425922	1958	1958	1958	1958	1078
359	20240405	125900	233315198	1956	1954	1956	1954	1126
360	20240405	125800	231114980	1954	1958	1958	1954	5000
361	20240405	125700	221335702	1958	1964	1964	1958	5000
362	20240405	125600	211533683	1965	1965	1965	1965	1
363	20240405	125500	211531718	1959	1959	1959	1959	0
364	20240405	125400	211531718	1959	1959	1959	1959	0
365	20240405	125300	211531718	1959	1959	1959	1959	0
366	20240405	125200	211531718	1959	1959	1959	1959	0
367	20240405	125100	211531718	1959	1959	1959	1959	10
368	20240405	125000	211512128	1959	1959	1959	1959	0
369	20240405	124900	211512128	1959	1959	1959	1959	0
370	20240405	124800	211512128	1959	1959	1959	1959	0
371	20240405	124700	211512128	1959	1959	1959	1959	0
372	20240405	124600	211512128	1959	1959	1959	1959	0
373	20240405	124500	211512128	1959	1959	1959	1959	0
374	20240405	124400	211512128	1959	1959	1959	1959	0
375	20240405	124300	211512128	1959	1959	1959	1959	0
376	20240405	124200	211512128	1959	1959	1959	1959	0
377	20240405	124100	211512128	1959	1959	1959	1959	0
378	20240405	124000	211512128	1959	1959	1959	1959	1000
379	20240405	123900	209553128	1957	1957	1957	1957	0
380	20240405	123800	209553128	1957	1957	1957	1957	0
381	20240405	123700	209553128	1957	1959	1959	1957	2
382	20240405	123600	209549212	1959	1959	1959	1959	0
383	20240405	123500	209549212	1959	1959	1959	1959	0
384	20240405	123400	209549212	1959	1959	1959	1959	0
385	20240405	123300	209549212	1959	1959	1959	1959	0
386	20240405	123200	209549212	1959	1959	1959	1959	0
387	20240405	123100	209549212	1959	1959	1959	1959	100
388	20240405	123000	209353312	1958	1958	1958	1958	0
389	20240405	122900	209353312	1958	1958	1958	1958	0
390	20240405	122800	209353312	1958	1958	1958	1958	0
391	20240405	122700	209353312	1958	1958	1958	1958	0
392	20240405	122600	209353312	1958	1958	1958	1958	0
393	20240405	122500	209353312	1958	1958	1958	1958	0
394	20240405	122400	209353312	1958	1958	1958	1958	0
395	20240405	122300	209353312	1958	1957	1958	1957	6
396	20240405	122200	209341567	1955	1954	1955	1954	2191
397	20240405	122100	205059277	1962	1964	1964	1962	2201
398	20240405	122000	200740913	1956	1956	1956	1956	1071
399	20240405	121900	198646037	1964	1956	1964	1956	2546
400	20240405	121800	193663684	1962	1958	1964	1956	3273
401	20240405	121700	187255260	1959	1964	1964	1956	4348
402	20240405	121600	178737361	1956	1956	1956	1954	1504
403	20240405	121500	175795541	1956	1964	1964	1956	2156
404	20240405	121400	171565473	1962	1958	1964	1958	2150
405	20240405	121300	167351483	1956	1964	1964	1954	3230
406	20240405	121200	161020669	1964	1964	1964	1964	1
407	20240405	121100	161018705	1956	1956	1956	1956	1079
408	20240405	121000	158908181	1955	1955	1955	1955	1077
409	20240405	120900	156802646	1955	1955	1955	1955	4424
410	20240405	120800	148153726	1962	1964	1964	1962	3202
411	20240405	120700	141871400	1955	1955	1955	1954	2124
412	20240405	120600	137720099	1962	1964	1964	1962	3275
413	20240405	120500	131294512	1959	1957	1959	1957	1042
414	20240405	120400	129255234	1955	1955	1955	1955	0
415	20240405	120300	129255234	1955	1955	1955	1955	0
416	20240405	120200	129255234	1955	1955	1955	1955	33
417	20240405	120100	129190719	1955	1955	1955	1955	6987
418	20240405	120000	115531134	1955	1955	1955	1955	5001
419	20240405	115900	105754179	1955	1955	1955	1955	0
420	20240405	115800	105754179	1955	1955	1955	1955	0
421	20240405	115700	105754179	1955	1955	1955	1955	1200
422	20240405	115600	103408179	1955	1955	1955	1955	0
423	20240405	115500	103408179	1955	1955	1955	1955	0
424	20240405	115400	103408179	1955	1955	1955	1955	0
425	20240405	115300	103408179	1955	1955	1955	1955	6
426	20240405	115200	103396449	1955	1955	1955	1955	0
427	20240405	115100	103396449	1955	1955	1955	1955	0
428	20240405	115000	103396449	1955	1955	1955	1955	500
429	20240405	114900	102418949	1955	1955	1955	1955	0
430	20240405	114800	102418949	1955	1955	1955	1955	0
431	20240405	114700	102418949	1955	1955	1955	1955	0
432	20240405	114600	102418949	1955	1955	1955	1955	0
433	20240405	114500	102418949	1955	1955	1955	1955	0
434	20240405	114400	102418949	1955	1954	1955	1954	700
435	20240405	114300	101050644	1955	1955	1955	1955	200
436	20240405	114200	100659644	1955	1955	1955	1955	5600
437	20240405	114100	89711644	1953	1953	1953	1953	500
438	20240405	114000	88735144	1955	1955	1955	1955	2
439	20240405	113900	88731234	1955	1955	1955	1955	0
440	20240405	113800	88731234	1955	1955	1955	1955	0
441	20240405	113700	88731234	1955	1955	1955	1955	1
442	20240405	113600	88729279	1953	1953	1953	1953	0
443	20240405	113500	88729279	1953	1953	1953	1953	0
444	20240405	113400	88729279	1953	1953	1953	1953	0
445	20240405	113300	88729279	1953	1953	1953	1953	0
446	20240405	113200	88729279	1953	1953	1953	1953	0
447	20240405	113100	88729279	1953	1953	1953	1953	0
448	20240405	113000	88729279	1953	1953	1953	1953	0
449	20240405	112900	88729279	1953	1953	1953	1953	0
450	20240405	112800	88729279	1953	1953	1953	1953	0
451	20240405	112700	88729279	1953	1953	1953	1953	0
452	20240405	112600	88729279	1953	1953	1953	1953	0
453	20240405	112500	88729279	1953	1955	1955	1953	1124
454	20240405	112400	86533219	1955	1957	1957	1955	12447
455	20240405	112300	62196025	1957	1957	1957	1957	0
456	20240405	112200	62196025	1957	1957	1957	1957	0
457	20240405	112100	62196025	1957	1957	1957	1957	0
458	20240405	112000	62196025	1957	1957	1957	1957	0
459	20240405	111900	62196025	1957	1957	1957	1957	0
460	20240405	111800	62196025	1957	1957	1957	1957	0
461	20240405	111700	62196025	1957	1957	1957	1957	100
462	20240405	111600	62000325	1959	1959	1959	1959	0
463	20240405	111500	62000325	1959	1959	1959	1959	0
464	20240405	111400	62000325	1959	1959	1959	1959	0
465	20240405	111300	62000325	1959	1959	1959	1959	0
466	20240405	111200	62000325	1959	1959	1959	1959	0
467	20240405	111100	62000325	1959	1959	1959	1959	0
468	20240405	111000	62000325	1959	1959	1959	1959	0
469	20240405	110900	62000325	1959	1959	1959	1959	0
470	20240405	110800	62000325	1959	1959	1959	1959	1509
471	20240405	110700	59044194	1957	1957	1957	1957	500
472	20240405	110600	58065694	1957	1957	1957	1957	0
473	20240405	110500	58065694	1957	1957	1957	1957	0
474	20240405	110400	58065694	1957	1957	1957	1957	0
475	20240405	110300	58065694	1957	1957	1957	1957	359
476	20240405	110200	57363131	1957	1957	1957	1957	0
477	20240405	110100	57363131	1957	1957	1957	1957	0
478	20240405	110000	57363131	1957	1957	1957	1957	0
479	20240405	105900	57363131	1957	1957	1957	1957	100
480	20240405	105800	57167431	1957	1957	1957	1957	0
481	20240405	105700	57167431	1957	1957	1957	1957	0
482	20240405	105600	57167431	1957	1957	1957	1957	100
483	20240405	105500	56971731	1957	1957	1957	1957	50
484	20240405	105400	56873881	1957	1957	1957	1957	0
485	20240405	105300	56873881	1957	1957	1957	1957	0
486	20240405	105200	56873881	1957	1958	1958	1957	157
487	20240405	105100	56566622	1959	1959	1959	1959	0
488	20240405	105000	56566622	1959	1959	1959	1959	1
489	20240405	104900	56564663	1958	1958	1958	1958	0
490	20240405	104800	56564663	1958	1957	1958	1956	1138
491	20240405	104700	54337160	1958	1958	1958	1958	1
492	20240405	104600	54335202	1958	1963	1963	1958	613
493	20240405	104500	53133675	1964	1967	1967	1964	3287
494	20240405	104400	46676905	1967	1967	1967	1967	0
495	20240405	104300	46676905	1967	1967	1967	1967	1
496	20240405	104200	46674938	1967	1967	1967	1967	1
497	20240405	104100	46672971	1967	1967	1967	1967	0
498	20240405	104000	46672971	1967	1967	1967	1967	0
499	20240405	103900	46672971	1967	1967	1967	1967	0
500	20240405	103800	46672971	1967	1967	1967	1967	0
501	20240405	103700	46672971	1967	1967	1967	1967	0
502	20240405	103600	46672971	1967	1967	1967	1967	0
503	20240405	103500	46672971	1967	1967	1967	1967	0
504	20240405	103400	46672971	1967	1967	1967	1967	0
505	20240405	103300	46672971	1967	1967	1967	1967	0
506	20240405	103200	46672971	1967	1967	1967	1967	0
507	20240405	103100	46672971	1967	1967	1967	1967	0
508	20240405	103000	46672971	1967	1967	1967	1967	0
509	20240405	102900	46672971	1967	1967	1967	1967	0
510	20240405	102800	46672971	1967	1965	1967	1965	2
511	20240405	102700	46669039	1964	1961	1964	1961	2
512	20240405	102600	46665114	1960	1960	1960	1960	183
513	20240405	102500	46306434	1960	1960	1960	1960	0
514	20240405	102400	46306434	1960	1960	1960	1960	1
515	20240405	102300	46304474	1960	1960	1960	1960	0
516	20240405	102200	46304474	1960	1960	1960	1960	131
517	20240405	102100	46047714	1960	1960	1960	1960	79
518	20240405	102000	45892874	1960	1960	1960	1960	100
519	20240405	101900	45696874	1960	1960	1960	1960	10
520	20240405	101800	45677274	1960	1960	1960	1960	1
521	20240405	101700	45675314	1959	1958	1959	1956	4116
522	20240405	101600	37618131	1960	1963	1963	1960	3898
523	20240405	101500	29976787	1964	1964	1964	1964	0
524	20240405	101400	29976787	1964	1964	1964	1964	0
525	20240405	101300	29976787	1964	1964	1964	1964	0
526	20240405	101200	29976787	1964	1964	1964	1964	0
527	20240405	101100	29976787	1964	1964	1964	1964	0
528	20240405	101000	29976787	1964	1964	1964	1964	0
529	20240405	100900	29976787	1964	1964	1964	1964	0
530	20240405	100800	29976787	1964	1964	1964	1964	0
531	20240405	100700	29976787	1964	1964	1964	1964	2
532	20240405	100600	29972859	1962	1963	1963	1962	15
533	20240405	100500	29943427	1964	1964	1964	1964	1
534	20240405	100400	29941463	1964	1964	1964	1964	40
535	20240405	100300	29862903	1964	1964	1964	1964	41
536	20240405	100200	29782379	1964	1964	1964	1964	40
537	20240405	100100	29703819	1964	1964	1964	1964	40
538	20240405	100000	29625259	1964	1964	1964	1964	0
539	20240405	095900	29625259	1964	1964	1964	1964	228
540	20240405	095800	29177467	1964	1961	1964	1961	163
541	20240405	095700	28857578	1960	1960	1960	1959	2193
542	20240405	095600	24560352	1961	1966	1966	1960	5004
543	20240405	095500	14735698	1967	1967	1967	1967	0
544	20240405	095400	14735698	1967	1967	1967	1967	0
545	20240405	095300	14735698	1967	1967	1967	1967	15
546	20240405	095200	14706193	1967	1967	1967	1967	1
547	20240405	095100	14704226	1967	1967	1967	1967	115
548	20240405	095000	14478021	1967	1967	1967	1967	1
549	20240405	094900	14476054	1965	1965	1965	1965	0
550	20240405	094800	14476054	1965	1965	1965	1965	0
551	20240405	094700	14476054	1965	1965	1965	1965	0
552	20240405	094600	14476054	1965	1965	1965	1965	1079
553	20240405	094500	12355819	1965	1965	1965	1965	0
554	20240405	094400	12355819	1965	1965	1965	1965	0
555	20240405	094300	12355819	1965	1965	1965	1965	1000
556	20240405	094200	10390819	1965	1965	1965	1965	0
557	20240405	094100	10390819	1965	1965	1965	1965	1
558	20240405	094000	10388854	1965	1965	1965	1965	0
559	20240405	093900	10388854	1965	1965	1965	1965	0
560	20240405	093800	10388854	1965	1965	1965	1965	407
561	20240405	093700	9589099	1965	1965	1965	1965	9
562	20240405	093600	9571414	1964	1964	1964	1964	501
563	20240405	093500	8587450	1964	1964	1964	1964	0
564	20240405	093400	8587450	1964	1964	1964	1964	0
565	20240405	093300	8587450	1964	1964	1964	1964	0
566	20240405	093200	8587450	1964	1964	1964	1964	0
567	20240405	093100	8587450	1964	1964	1964	1964	2972
568	20240405	093000	2750442	1964	1965	1965	1964	301
569	20240405	092900	2159277	1965	1965	1965	1965	0
570	20240405	092800	2159277	1965	1965	1965	1965	0
571	20240405	092700	2159277	1965	1965	1965	1965	58
572	20240405	092600	2045307	1964	1964	1964	1964	29
573	20240405	092500	1988351	1964	1964	1964	1964	0
574	20240405	092400	1988351	1964	1964	1964	1964	0
575	20240405	092300	1988351	1964	1964	1964	1964	0
576	20240405	092200	1988351	1964	1964	1964	1964	0
577	20240405	092100	1988351	1964	1964	1964	1964	2
578	20240405	092000	1984423	1965	1965	1965	1965	0
579	20240405	091900	1984423	1965	1965	1965	1965	0
580	20240405	091800	1984423	1965	1965	1965	1965	0
581	20240405	091700	1984423	1965	1965	1965	1965	0
582	20240405	091600	1984423	1965	1965	1965	1965	0
583	20240405	091500	1984423	1965	1965	1965	1965	0
584	20240405	091400	1984423	1965	1965	1965	1965	0
585	20240405	091300	1984423	1965	1965	1965	1965	409
586	20240405	091200	1180738	1965	1965	1965	1965	0
587	20240405	091100	1180738	1965	1965	1965	1965	150
588	20240405	091000	885988	1965	1965	1965	1965	0
589	20240405	090900	885988	1965	1965	1965	1965	1
590	20240405	090800	884023	1963	1965	1965	1963	395
591	20240405	090700	107850	1965	1965	1965	1965	0
592	20240405	090600	107850	1965	1965	1965	1965	0
593	20240405	090500	107850	1965	1965	1965	1965	0
594	20240405	090400	107850	1965	1965	1965	1965	10
595	20240405	090300	88200	1960	1960	1960	1960	0
596	20240405	090200	88200	1960	1960	1960	1960	0
597	20240405	090100	88200	1960	1960	1960	1960	0
598	20240405	090000	88200	1960	1960	1960	1960	45