KissMeData/016090/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	190200	128998432	1983	1983	1983	1983	3065
3	20240603	190100	128998432	1983	1983	1983	1983	0
4	20240603	190000	128998432	1983	1983	1983	1983	0
5	20240603	185900	128998432	1983	1983	1983	1983	0
6	20240603	185800	128998432	1983	1983	1983	1983	0
7	20240603	185700	128998432	1983	1983	1983	1983	0
8	20240603	185600	128998432	1983	1983	1983	1983	0
9	20240603	185500	128998432	1983	1983	1983	1983	0
10	20240603	185400	128998432	1983	1983	1983	1983	0
11	20240603	185300	128998432	1983	1983	1983	1983	0
12	20240603	185200	128998432	1983	1983	1983	1983	0
13	20240603	185100	128998432	1983	1983	1983	1983	0
14	20240603	185000	128998432	1983	1983	1983	1983	0
15	20240603	184900	128998432	1983	1983	1983	1983	0
16	20240603	184800	128998432	1983	1983	1983	1983	0
17	20240603	184700	128998432	1983	1983	1983	1983	0
18	20240603	184600	128998432	1983	1983	1983	1983	0
19	20240603	184500	128998432	1983	1983	1983	1983	0
20	20240603	184400	128998432	1983	1983	1983	1983	0
21	20240603	184300	128998432	1983	1983	1983	1983	0
22	20240603	184200	128998432	1983	1983	1983	1983	0
23	20240603	184100	128998432	1983	1983	1983	1983	0
24	20240603	184000	128998432	1983	1983	1983	1983	0
25	20240603	183900	128998432	1983	1983	1983	1983	0
26	20240603	183800	128998432	1983	1983	1983	1983	0
27	20240603	183700	128998432	1983	1983	1983	1983	0
28	20240603	183600	128998432	1983	1983	1983	1983	0
29	20240603	183500	128998432	1983	1983	1983	1983	0
30	20240603	183400	128998432	1983	1983	1983	1983	0
31	20240603	183300	128998432	1983	1983	1983	1983	0
32	20240603	183200	128998432	1983	1983	1983	1983	3065
33	20240603	183100	128998432	1983	1983	1983	1983	0
34	20240603	183000	128998432	1983	1983	1983	1983	0
35	20240603	182900	128998432	1983	1983	1983	1983	0
36	20240603	182800	128998432	1983	1983	1983	1983	0
37	20240603	182700	128998432	1983	1983	1983	1983	0
38	20240603	182600	128998432	1983	1983	1983	1983	0
39	20240603	182500	128998432	1983	1983	1983	1983	0
40	20240603	182400	128998432	1983	1983	1983	1983	0
41	20240603	182300	128998432	1983	1983	1983	1983	0
42	20240603	182200	128998432	1983	1983	1983	1983	0
43	20240603	182100	128998432	1983	1983	1983	1983	0
44	20240603	182000	128998432	1983	1983	1983	1983	0
45	20240603	181900	128998432	1983	1983	1983	1983	0
46	20240603	181800	128998432	1983	1983	1983	1983	0
47	20240603	181700	128998432	1983	1983	1983	1983	0
48	20240603	181600	128998432	1983	1983	1983	1983	0
49	20240603	181500	128998432	1983	1983	1983	1983	0
50	20240603	181400	128998432	1983	1983	1983	1983	0
51	20240603	181300	128998432	1983	1983	1983	1983	0
52	20240603	181200	128998432	1983	1983	1983	1983	0
53	20240603	181100	128998432	1983	1983	1983	1983	0
54	20240603	181000	128998432	1983	1983	1983	1983	0
55	20240603	180900	128998432	1983	1983	1983	1983	0
56	20240603	180800	128998432	1983	1983	1983	1983	0
57	20240603	180700	128998432	1983	1983	1983	1983	0
58	20240603	180600	128998432	1983	1983	1983	1983	0
59	20240603	180500	128998432	1983	1983	1983	1983	0
60	20240603	180400	128998432	1983	1983	1983	1983	0
61	20240603	180300	128998432	1983	1983	1983	1983	0
62	20240603	180200	128998432	1983	1983	1983	1983	3065
63	20240603	180100	128998432	1983	1983	1983	1983	0
64	20240603	180000	128998432	1983	1983	1983	1983	0
65	20240603	175900	128998432	1983	1983	1983	1983	0
66	20240603	175800	128998432	1983	1983	1983	1983	0
67	20240603	175700	128998432	1983	1983	1983	1983	0
68	20240603	175600	128998432	1983	1983	1983	1983	0
69	20240603	175500	128998432	1983	1983	1983	1983	0
70	20240603	175400	128998432	1983	1983	1983	1983	0
71	20240603	175300	128998432	1983	1983	1983	1983	0
72	20240603	175200	128998432	1983	1983	1983	1983	0
73	20240603	175100	128998432	1983	1983	1983	1983	0
74	20240603	175000	128998432	1983	1983	1983	1983	0
75	20240603	174900	128998432	1983	1983	1983	1983	0
76	20240603	174800	128998432	1983	1983	1983	1983	0
77	20240603	174700	128998432	1983	1983	1983	1983	0
78	20240603	174600	128998432	1983	1983	1983	1983	0
79	20240603	174500	128998432	1983	1983	1983	1983	0
80	20240603	174400	128998432	1983	1983	1983	1983	0
81	20240603	174300	128998432	1983	1983	1983	1983	0
82	20240603	174200	128998432	1983	1983	1983	1983	0
83	20240603	174100	128998432	1983	1983	1983	1983	0
84	20240603	174000	128998432	1983	1983	1983	1983	0
85	20240603	173900	128998432	1983	1983	1983	1983	0
86	20240603	173800	128998432	1983	1983	1983	1983	0
87	20240603	173700	128998432	1983	1983	1983	1983	0
88	20240603	173600	128998432	1983	1983	1983	1983	0
89	20240603	173500	128998432	1983	1983	1983	1983	0
90	20240603	173400	128998432	1983	1983	1983	1983	0
91	20240603	173300	128998432	1983	1983	1983	1983	0
92	20240603	173200	128998432	1983	1983	1983	1983	3065
93	20240603	173100	128998432	1983	1983	1983	1983	0
94	20240603	173000	128998432	1983	1983	1983	1983	0
95	20240603	172900	128998432	1983	1983	1983	1983	0
96	20240603	172800	128998432	1983	1983	1983	1983	0
97	20240603	172700	128998432	1983	1983	1983	1983	0
98	20240603	172600	128998432	1983	1983	1983	1983	0
99	20240603	172500	128998432	1983	1983	1983	1983	0
100	20240603	172400	128998432	1983	1983	1983	1983	0
101	20240603	172300	128998432	1983	1983	1983	1983	0
102	20240603	172200	128998432	1983	1983	1983	1983	0
103	20240603	172100	128998432	1983	1983	1983	1983	0
104	20240603	172000	128998432	1983	1983	1983	1983	0
105	20240603	171900	128998432	1983	1983	1983	1983	0
106	20240603	171800	128998432	1983	1983	1983	1983	0
107	20240603	171700	128998432	1983	1983	1983	1983	0
108	20240603	171600	128998432	1983	1983	1983	1983	0
109	20240603	171500	128998432	1983	1983	1983	1983	0
110	20240603	171400	128998432	1983	1983	1983	1983	0
111	20240603	171300	128998432	1983	1983	1983	1983	0
112	20240603	171200	128998432	1983	1983	1983	1983	0
113	20240603	171100	128998432	1983	1983	1983	1983	0
114	20240603	171000	128998432	1983	1983	1983	1983	0
115	20240603	170900	128998432	1983	1983	1983	1983	0
116	20240603	170800	128998432	1983	1983	1983	1983	0
117	20240603	170700	128998432	1983	1983	1983	1983	0
118	20240603	170600	128998432	1983	1983	1983	1983	0
119	20240603	170500	128998432	1983	1983	1983	1983	0
120	20240603	170400	128998432	1983	1983	1983	1983	0
121	20240603	170300	128998432	1983	1983	1983	1983	0
122	20240603	170200	128998432	1983	1983	1983	1983	3065
123	20240603	170100	128998432	1983	1983	1983	1983	0
124	20240603	170000	128998432	1983	1983	1983	1983	0
125	20240603	165900	128998432	1983	1983	1983	1983	0
126	20240603	165800	128998432	1983	1983	1983	1983	0
127	20240603	165700	128998432	1983	1983	1983	1983	0
128	20240603	165600	128998432	1983	1983	1983	1983	0
129	20240603	165500	128998432	1983	1983	1983	1983	0
130	20240603	165400	128998432	1983	1983	1983	1983	0
131	20240603	165300	128998432	1983	1983	1983	1983	0
132	20240603	165200	128998432	1983	1983	1983	1983	0
133	20240603	165100	128998432	1983	1983	1983	1983	0
134	20240603	165000	128998432	1983	1983	1983	1983	0
135	20240603	164900	128998432	1983	1983	1983	1983	0
136	20240603	164800	128998432	1983	1983	1983	1983	0
137	20240603	164700	128998432	1983	1983	1983	1983	0
138	20240603	164600	128998432	1983	1983	1983	1983	0
139	20240603	164500	128998432	1983	1983	1983	1983	0
140	20240603	164400	128998432	1983	1983	1983	1983	0
141	20240603	164300	128998432	1983	1983	1983	1983	0
142	20240603	164200	128998432	1983	1983	1983	1983	0
143	20240603	164100	128998432	1983	1983	1983	1983	0
144	20240603	164000	128998432	1983	1983	1983	1983	0
145	20240603	163900	128998432	1983	1983	1983	1983	0
146	20240603	163800	128998432	1983	1983	1983	1983	0
147	20240603	163700	128998432	1983	1983	1983	1983	0
148	20240603	163600	128998432	1983	1983	1983	1983	0
149	20240603	163500	128998432	1983	1983	1983	1983	0
150	20240603	163400	128998432	1983	1983	1983	1983	0
151	20240603	163300	128998432	1983	1983	1983	1983	0
152	20240603	163200	128998432	1983	1983	1983	1983	3065
153	20240603	163100	128998432	1983	1983	1983	1983	0
154	20240603	163000	128998432	1983	1983	1983	1983	0
155	20240603	162900	128998432	1983	1983	1983	1983	0
156	20240603	162800	128998432	1983	1983	1983	1983	0
157	20240603	162700	128998432	1983	1983	1983	1983	0
158	20240603	162600	128998432	1983	1983	1983	1983	0
159	20240603	162500	128998432	1983	1983	1983	1983	0
160	20240603	162400	128998432	1983	1983	1983	1983	0
161	20240603	162300	128998432	1983	1983	1983	1983	0
162	20240603	162200	128998432	1983	1983	1983	1983	0
163	20240603	162100	128998432	1983	1983	1983	1983	0
164	20240603	162000	128998432	1983	1983	1983	1983	0
165	20240603	161900	128998432	1983	1983	1983	1983	0
166	20240603	161800	128998432	1983	1983	1983	1983	0
167	20240603	161700	128998432	1983	1983	1983	1983	0
168	20240603	161600	128998432	1983	1983	1983	1983	0
169	20240603	161500	128998432	1983	1983	1983	1983	0
170	20240603	161400	128998432	1983	1983	1983	1983	0
171	20240603	161300	128998432	1983	1983	1983	1983	0
172	20240603	161200	128998432	1983	1983	1983	1983	0
173	20240603	161100	128998432	1983	1983	1983	1983	0
174	20240603	161000	128998432	1983	1983	1983	1983	0
175	20240603	160900	128998432	1983	1983	1983	1983	0
176	20240603	160800	128998432	1983	1983	1983	1983	0
177	20240603	160700	128998432	1983	1983	1983	1983	0
178	20240603	160600	128998432	1983	1983	1983	1983	0
179	20240603	160500	128998432	1983	1983	1983	1983	0
180	20240603	160400	128998432	1983	1983	1983	1983	0
181	20240603	160300	128998432	1983	1983	1983	1983	0
182	20240603	160200	128998432	1983	1983	1983	1983	3065
183	20240603	160100	128998432	1983	1983	1983	1983	0
184	20240603	160000	128998432	1983	1983	1983	1983	0
185	20240603	155900	128998432	1983	1983	1983	1983	0
186	20240603	155800	128998432	1983	1983	1983	1983	0
187	20240603	155700	128998432	1983	1983	1983	1983	0
188	20240603	155600	128998432	1983	1983	1983	1983	0
189	20240603	155500	128998432	1983	1983	1983	1983	0
190	20240603	155400	128998432	1983	1983	1983	1983	0
191	20240603	155300	128998432	1983	1983	1983	1983	0
192	20240603	155200	128998432	1983	1983	1983	1983	0
193	20240603	155100	128998432	1983	1983	1983	1983	0
194	20240603	155000	128998432	1983	1983	1983	1983	0
195	20240603	154900	128998432	1983	1983	1983	1983	0
196	20240603	154800	128998432	1983	1983	1983	1983	0
197	20240603	154700	128998432	1983	1983	1983	1983	0
198	20240603	154600	128998432	1983	1983	1983	1983	0
199	20240603	154500	128998432	1983	1983	1983	1983	0
200	20240603	154400	128998432	1983	1983	1983	1983	0
201	20240603	154300	128998432	1983	1983	1983	1983	0
202	20240603	154200	128998432	1983	1983	1983	1983	0
203	20240603	154100	128998432	1983	1983	1983	1983	0
204	20240603	154000	128998432	1983	1983	1983	1983	0
205	20240603	153900	128998432	1983	1983	1983	1983	0
206	20240603	153800	128998432	1983	1983	1983	1983	0
207	20240603	153700	128998432	1983	1983	1983	1983	0
208	20240603	153600	128998432	1983	1983	1983	1983	0
209	20240603	153500	128998432	1983	1983	1983	1983	0
210	20240603	153400	128998432	1983	1983	1983	1983	0
211	20240603	153300	128998432	1983	1983	1983	1983	0
212	20240603	153200	128998432	1983	1983	1983	1983	3065
213	20240603	153100	128998432	1983	1983	1983	1983	0
214	20240603	153000	128998432	1983	1983	1983	1983	3065
215	20240603	152900	122920537	1982	1982	1982	1982	0
216	20240603	152800	122920537	1982	1982	1982	1982	0
217	20240603	152700	122920537	1982	1982	1982	1982	0
218	20240603	152600	122920537	1982	1982	1982	1982	0
219	20240603	152500	122920537	1982	1982	1982	1982	0
220	20240603	152400	122920537	1982	1982	1982	1982	0
221	20240603	152300	122920537	1982	1982	1982	1982	0
222	20240603	152200	122920537	1982	1982	1982	1982	0
223	20240603	152100	122920537	1982	1982	1982	1982	0
224	20240603	152000	122920537	1982	1982	1982	1982	0
225	20240603	151900	122920537	1982	1982	1982	1982	1
226	20240603	151800	122918555	1974	1975	1975	1974	1354
227	20240603	151700	120245278	1975	1975	1975	1975	0
228	20240603	151600	120245278	1975	1976	1976	1975	67
229	20240603	151500	120112907	1980	1980	1980	1980	28
230	20240603	151400	120057467	1980	1980	1982	1980	12
231	20240603	151300	120033687	1980	1976	1980	1976	4
232	20240603	151200	120025779	1976	1976	1976	1976	3
233	20240603	151100	120019851	1975	1975	1975	1975	3
234	20240603	151000	120013926	1975	1975	1983	1975	2758
235	20240603	150900	114552127	1975	1975	1978	1975	104
236	20240603	150800	114346425	1975	1975	1975	1975	4
237	20240603	150700	114338525	1975	1975	1975	1975	3
238	20240603	150600	114332600	1975	1975	1975	1975	4
239	20240603	150500	114324700	1975	1975	1975	1975	2
240	20240603	150400	114320750	1975	1975	1975	1975	4
241	20240603	150300	114312850	1975	1975	1975	1975	4
242	20240603	150200	114304950	1975	1977	1977	1975	1332
243	20240603	150100	111672955	1977	1977	1977	1977	4
244	20240603	150000	111665047	1977	1977	1977	1977	2
245	20240603	145900	111661093	1977	1977	1978	1977	229
246	20240603	145800	111208160	1977	1977	1977	1977	4
247	20240603	145700	111200252	1977	1977	1977	1977	3
248	20240603	145600	111194321	1977	1977	1978	1977	7
249	20240603	145500	111180479	1978	1978	1978	1978	45
250	20240603	145400	111091469	1979	1979	1979	1979	1
251	20240603	145300	111089490	1979	1979	1979	1979	1
252	20240603	145200	111087511	1979	1979	1979	1979	0
253	20240603	145100	111087511	1979	1979	1979	1979	0
254	20240603	145000	111087511	1979	1979	1979	1979	0
255	20240603	144900	111087511	1979	1979	1979	1979	7
256	20240603	144800	111073658	1979	1979	1979	1979	0
257	20240603	144700	111073658	1979	1979	1979	1979	0
258	20240603	144600	111073658	1979	1979	1979	1979	0
259	20240603	144500	111073658	1979	1979	1979	1979	2403
260	20240603	144400	106318121	1979	1979	1979	1979	230
261	20240603	144300	105862951	1979	1979	1979	1979	48
262	20240603	144200	105767959	1980	1981	1981	1980	794
263	20240603	144100	104195739	1981	1982	1982	1981	453
264	20240603	144000	103298246	1980	1980	1980	1980	0
265	20240603	143900	103298246	1980	1980	1980	1980	0
266	20240603	143800	103298246	1980	1980	1980	1980	0
267	20240603	143700	103298246	1980	1980	1980	1980	0
268	20240603	143600	103298246	1980	1980	1980	1980	0
269	20240603	143500	103298246	1980	1980	1980	1980	253
270	20240603	143400	102797306	1981	1981	1981	1981	2
271	20240603	143300	102793344	1980	1981	1982	1980	3189
272	20240603	143200	96474869	1980	1980	1980	1980	0
273	20240603	143100	96474869	1980	1980	1980	1980	0
274	20240603	143000	96474869	1980	1980	1980	1980	153
275	20240603	142900	96171929	1980	1979	1980	1979	1847
276	20240603	142800	92515488	1979	1978	1979	1978	791
277	20240603	142700	90950179	1978	1978	1978	1978	35
278	20240603	142600	90880949	1978	1978	1978	1978	12
279	20240603	142500	90857213	1978	1978	1978	1978	0
280	20240603	142400	90857213	1978	1978	1978	1978	0
281	20240603	142300	90857213	1978	1978	1978	1978	1454
282	20240603	142200	87981201	1977	1977	1977	1977	0
283	20240603	142100	87981201	1977	1977	1977	1977	0
284	20240603	142000	87981201	1977	1977	1977	1977	0
285	20240603	141900	87981201	1977	1977	1977	1977	100
286	20240603	141800	87783501	1978	1978	1978	1978	0
287	20240603	141700	87783501	1978	1978	1978	1978	150
288	20240603	141600	87486801	1978	1978	1978	1978	120
289	20240603	141500	87249441	1976	1976	1976	1976	0
290	20240603	141400	87249441	1976	1976	1976	1976	1688
291	20240603	141300	83913953	1976	1976	1976	1976	1033
292	20240603	141200	81872745	1976	1976	1976	1976	0
293	20240603	141100	81872745	1976	1976	1976	1976	24
294	20240603	141000	81825321	1977	1977	1977	1977	282
295	20240603	140900	81267807	1977	1977	1977	1977	3
296	20240603	140800	81261876	1978	1978	1978	1978	0
297	20240603	140700	81261876	1978	1978	1978	1978	0
298	20240603	140600	81261876	1978	1978	1978	1978	0
299	20240603	140500	81261876	1978	1978	1978	1978	0
300	20240603	140400	81261876	1978	1978	1978	1978	0
301	20240603	140300	81261876	1978	1978	1978	1978	1003
302	20240603	140200	79277942	1977	1977	1977	1977	44
303	20240603	140100	79190954	1977	1976	1977	1976	1374
304	20240603	140000	76475503	1976	1976	1976	1976	0
305	20240603	135900	76475503	1976	1976	1976	1976	91
306	20240603	135800	76295687	1976	1976	1976	1976	327
307	20240603	135700	75649535	1975	1975	1975	1975	0
308	20240603	135600	75649535	1975	1975	1975	1975	0
309	20240603	135500	75649535	1975	1975	1975	1975	0
310	20240603	135400	75649535	1975	1975	1975	1975	389
311	20240603	135300	74881260	1975	1976	1976	1975	19
312	20240603	135200	74843727	1975	1975	1975	1975	0
313	20240603	135100	74843727	1975	1975	1975	1975	0
314	20240603	135000	74843727	1975	1975	1975	1975	0
315	20240603	134900	74843727	1975	1975	1975	1975	0
316	20240603	134800	74843727	1975	1975	1975	1975	0
317	20240603	134700	74843727	1975	1975	1975	1975	0
318	20240603	134600	74843727	1975	1975	1975	1975	0
319	20240603	134500	74843727	1975	1975	1975	1975	0
320	20240603	134400	74843727	1975	1975	1975	1975	0
321	20240603	134300	74843727	1975	1975	1975	1975	0
322	20240603	134200	74843727	1975	1975	1975	1975	0
323	20240603	134100	74843727	1975	1975	1975	1975	0
324	20240603	134000	74843727	1975	1975	1975	1975	0
325	20240603	133900	74843727	1975	1975	1975	1975	300
326	20240603	133800	74251227	1975	1975	1975	1975	0
327	20240603	133700	74251227	1975	1975	1975	1975	0
328	20240603	133600	74251227	1975	1975	1975	1975	0
329	20240603	133500	74251227	1975	1975	1975	1975	100
330	20240603	133400	74053727	1976	1976	1976	1976	0
331	20240603	133300	74053727	1976	1976	1976	1976	0
332	20240603	133200	74053727	1976	1976	1976	1976	0
333	20240603	133100	74053727	1976	1976	1976	1976	0
334	20240603	133000	74053727	1976	1976	1976	1976	99
335	20240603	132900	73858103	1976	1976	1977	1976	111
336	20240603	132800	73638758	1976	1976	1976	1976	410
337	20240603	132700	72828598	1976	1976	1976	1976	0
338	20240603	132600	72828598	1976	1976	1976	1976	0
339	20240603	132500	72828598	1976	1976	1976	1976	100
340	20240603	132400	72630998	1975	1974	1975	1974	1757
341	20240603	132300	69162252	1974	1974	1974	1974	1
342	20240603	132200	69160278	1974	1974	1974	1974	102
343	20240603	132100	68958930	1973	1973	1973	1973	0
344	20240603	132000	68958930	1973	1973	1973	1973	3362
345	20240603	131900	62325704	1972	1972	1972	1972	0
346	20240603	131800	62325704	1972	1972	1972	1972	0
347	20240603	131700	62325704	1972	1972	1972	1972	36
348	20240603	131600	62254712	1972	1972	1972	1972	0
349	20240603	131500	62254712	1972	1973	1973	1972	1796
350	20240603	131400	58711678	1973	1973	1973	1973	0
351	20240603	131300	58711678	1973	1973	1973	1973	0
352	20240603	131200	58711678	1973	1973	1973	1973	0
353	20240603	131100	58711678	1973	1973	1973	1973	24
354	20240603	131000	58664326	1973	1973	1973	1973	352
355	20240603	130900	57969830	1974	1974	1974	1974	0
356	20240603	130800	57969830	1974	1974	1974	1974	0
357	20240603	130700	57969830	1974	1974	1974	1974	0
358	20240603	130600	57969830	1974	1974	1974	1974	0
359	20240603	130500	57969830	1974	1974	1974	1974	0
360	20240603	130400	57969830	1974	1974	1974	1974	0
361	20240603	130300	57969830	1974	1974	1974	1974	50
362	20240603	130200	57871130	1974	1974	1974	1974	0
363	20240603	130100	57871130	1974	1974	1974	1974	0
364	20240603	130000	57871130	1974	1974	1974	1974	0
365	20240603	125900	57871130	1974	1974	1974	1974	0
366	20240603	125800	57871130	1974	1974	1974	1974	0
367	20240603	125700	57871130	1974	1974	1974	1974	0
368	20240603	125600	57871130	1974	1974	1974	1974	0
369	20240603	125500	57871130	1974	1974	1974	1974	0
370	20240603	125400	57871130	1974	1974	1974	1974	51
371	20240603	125300	57770456	1974	1974	1974	1974	1
372	20240603	125200	57768482	1974	1974	1974	1974	0
373	20240603	125100	57768482	1974	1974	1974	1974	0
374	20240603	125000	57768482	1974	1974	1974	1974	0
375	20240603	124900	57768482	1974	1974	1974	1974	0
376	20240603	124800	57768482	1974	1974	1974	1974	0
377	20240603	124700	57768482	1974	1974	1974	1974	0
378	20240603	124600	57768482	1974	1974	1974	1974	0
379	20240603	124500	57768482	1974	1974	1974	1974	0
380	20240603	124400	57768482	1974	1974	1974	1974	600
381	20240603	124300	56584082	1975	1975	1975	1975	50
382	20240603	124200	56485332	1975	1975	1975	1975	0
383	20240603	124100	56485332	1975	1975	1975	1975	0
384	20240603	124000	56485332	1975	1975	1975	1975	183
385	20240603	123900	56123907	1975	1975	1975	1975	15
386	20240603	123800	56094282	1975	1975	1975	1975	70
387	20240603	123700	55956032	1975	1975	1975	1975	0
388	20240603	123600	55956032	1975	1975	1975	1975	0
389	20240603	123500	55956032	1975	1975	1975	1975	0
390	20240603	123400	55956032	1975	1975	1975	1975	0
391	20240603	123300	55956032	1975	1975	1975	1975	0
392	20240603	123200	55956032	1975	1975	1975	1975	100
393	20240603	123100	55758532	1976	1976	1976	1976	51
394	20240603	123000	55657756	1976	1976	1976	1976	78
395	20240603	122900	55503628	1977	1976	1977	1973	3079
396	20240603	122800	49424864	1977	1977	1977	1977	0
397	20240603	122700	49424864	1977	1977	1977	1977	0
398	20240603	122600	49424864	1977	1977	1977	1977	0
399	20240603	122500	49424864	1977	1977	1977	1977	9
400	20240603	122400	49407071	1978	1977	1978	1977	174
401	20240603	122300	49062920	1977	1977	1977	1977	9
402	20240603	122200	49045127	1977	1977	1977	1977	0
403	20240603	122100	49045127	1977	1977	1977	1977	0
404	20240603	122000	49045127	1977	1977	1977	1977	0
405	20240603	121900	49045127	1977	1977	1977	1977	0
406	20240603	121800	49045127	1977	1977	1977	1977	10
407	20240603	121700	49025357	1978	1978	1978	1978	0
408	20240603	121600	49025357	1978	1978	1978	1978	1
409	20240603	121500	49023379	1978	1978	1978	1978	3
410	20240603	121400	49017445	1976	1976	1976	1976	1000
411	20240603	121300	47041445	1976	1976	1976	1976	0
412	20240603	121200	47041445	1976	1976	1976	1976	0
413	20240603	121100	47041445	1976	1977	1977	1976	24
414	20240603	121000	46994019	1977	1977	1977	1977	0
415	20240603	120900	46994019	1977	1977	1977	1977	0
416	20240603	120800	46994019	1977	1977	1977	1977	0
417	20240603	120700	46994019	1977	1977	1977	1977	0
418	20240603	120600	46994019	1977	1977	1977	1977	0
419	20240603	120500	46994019	1977	1977	1977	1977	0
420	20240603	120400	46994019	1977	1977	1977	1977	0
421	20240603	120300	46994019	1977	1977	1977	1977	0
422	20240603	120200	46994019	1977	1977	1977	1977	0
423	20240603	120100	46994019	1977	1977	1977	1977	0
424	20240603	120000	46994019	1977	1977	1977	1977	0
425	20240603	115900	46994019	1977	1977	1977	1977	0
426	20240603	115800	46994019	1977	1977	1977	1977	0
427	20240603	115700	46994019	1977	1977	1977	1977	0
428	20240603	115600	46994019	1977	1977	1977	1977	0
429	20240603	115500	46994019	1977	1977	1977	1977	0
430	20240603	115400	46994019	1977	1977	1977	1977	0
431	20240603	115300	46994019	1977	1978	1978	1977	51
432	20240603	115200	46893191	1978	1978	1978	1978	50
433	20240603	115100	46794291	1977	1977	1977	1977	215
434	20240603	115000	46369236	1977	1977	1977	1977	0
435	20240603	114900	46369236	1977	1977	1977	1977	0
436	20240603	114800	46369236	1977	1977	1977	1977	0
437	20240603	114700	46369236	1977	1977	1977	1977	0
438	20240603	114600	46369236	1977	1977	1977	1977	0
439	20240603	114500	46369236	1977	1977	1977	1977	0
440	20240603	114400	46369236	1977	1977	1977	1977	619
441	20240603	114300	45145473	1977	1977	1977	1977	1
442	20240603	114200	45143496	1977	1977	1977	1977	0
443	20240603	114100	45143496	1977	1977	1977	1977	0
444	20240603	114000	45143496	1977	1977	1977	1977	0
445	20240603	113900	45143496	1977	1977	1977	1977	0
446	20240603	113800	45143496	1977	1977	1977	1977	1092
447	20240603	113700	42984612	1977	1977	1977	1977	0
448	20240603	113600	42984612	1977	1977	1977	1977	0
449	20240603	113500	42984612	1977	1977	1977	1977	0
450	20240603	113400	42984612	1977	1977	1977	1977	0
451	20240603	113300	42984612	1977	1977	1977	1977	0
452	20240603	113200	42984612	1977	1977	1977	1977	0
453	20240603	113100	42984612	1977	1977	1977	1977	3
454	20240603	113000	42978681	1976	1976	1976	1976	0
455	20240603	112900	42978681	1976	1976	1976	1976	0
456	20240603	112800	42978681	1976	1976	1976	1976	0
457	20240603	112700	42978681	1976	1976	1976	1976	0
458	20240603	112600	42978681	1976	1976	1976	1976	0
459	20240603	112500	42978681	1976	1976	1976	1976	1231
460	20240603	112400	40546225	1975	1975	1975	1975	0
461	20240603	112300	40546225	1975	1975	1975	1975	0
462	20240603	112200	40546225	1975	1975	1975	1975	0
463	20240603	112100	40546225	1975	1975	1975	1975	344
464	20240603	112000	39866825	1975	1975	1975	1975	0
465	20240603	111900	39866825	1975	1975	1975	1975	2
466	20240603	111800	39862875	1975	1975	1975	1975	2
467	20240603	111700	39858925	1975	1975	1975	1975	0
468	20240603	111600	39858925	1975	1975	1975	1975	0
469	20240603	111500	39858925	1975	1975	1975	1975	0
470	20240603	111400	39858925	1975	1975	1975	1975	5
471	20240603	111300	39849050	1975	1975	1975	1975	5
472	20240603	111200	39839175	1974	1974	1974	1974	0
473	20240603	111100	39839175	1974	1974	1974	1974	25
474	20240603	111000	39789825	1975	1975	1975	1975	1
475	20240603	110900	39787850	1975	1975	1975	1975	0
476	20240603	110800	39787850	1975	1975	1975	1975	0
477	20240603	110700	39787850	1975	1975	1975	1975	0
478	20240603	110600	39787850	1975	1975	1975	1975	1
479	20240603	110500	39785875	1975	1975	1976	1975	2349
480	20240603	110400	35146598	1975	1975	1975	1975	0
481	20240603	110300	35146598	1975	1975	1975	1975	0
482	20240603	110200	35146598	1975	1975	1975	1975	1263
483	20240603	110100	32652173	1975	1975	1975	1975	0
484	20240603	110000	32652173	1975	1975	1975	1975	0
485	20240603	105900	32652173	1975	1975	1975	1975	0
486	20240603	105800	32652173	1975	1975	1975	1975	0
487	20240603	105700	32652173	1975	1975	1975	1975	0
488	20240603	105600	32652173	1975	1975	1975	1975	0
489	20240603	105500	32652173	1975	1975	1975	1975	20
490	20240603	105400	32612673	1975	1975	1975	1975	0
491	20240603	105300	32612673	1975	1975	1975	1975	2
492	20240603	105200	32608723	1974	1974	1974	1974	0
493	20240603	105100	32608723	1974	1974	1974	1974	0
494	20240603	105000	32608723	1974	1974	1974	1974	2871
495	20240603	104900	26941369	1974	1974	1974	1974	3
496	20240603	104800	26935447	1973	1973	1973	1973	0
497	20240603	104700	26935447	1973	1973	1973	1973	255
498	20240603	104600	26432332	1972	1972	1972	1972	0
499	20240603	104500	26432332	1972	1972	1972	1972	0
500	20240603	104400	26432332	1972	1972	1972	1972	952
501	20240603	104300	24554988	1972	1972	1972	1972	0
502	20240603	104200	24554988	1972	1972	1972	1972	0
503	20240603	104100	24554988	1972	1972	1972	1972	0
504	20240603	104000	24554988	1972	1972	1972	1972	0
505	20240603	103900	24554988	1972	1972	1972	1972	0
506	20240603	103800	24554988	1972	1972	1972	1972	77
507	20240603	103700	24403144	1972	1972	1972	1972	0
508	20240603	103600	24403144	1972	1972	1972	1972	1
509	20240603	103500	24401172	1972	1972	1972	1972	0
510	20240603	103400	24401172	1972	1972	1972	1972	1161
511	20240603	103300	22111680	1973	1973	1973	1973	54
512	20240603	103200	22005138	1973	1972	1973	1972	150
513	20240603	103100	21709238	1973	1973	1973	1973	0
514	20240603	103000	21709238	1973	1973	1973	1973	0
515	20240603	102900	21709238	1973	1973	1973	1973	4
516	20240603	102800	21701346	1973	1973	1973	1973	3
517	20240603	102700	21695427	1972	1972	1972	1972	0
518	20240603	102600	21695427	1972	1972	1972	1972	0
519	20240603	102500	21695427	1972	1972	1972	1972	5
520	20240603	102400	21685567	1972	1972	1972	1972	0
521	20240603	102300	21685567	1972	1972	1972	1972	0
522	20240603	102200	21685567	1972	1972	1972	1972	0
523	20240603	102100	21685567	1972	1972	1972	1972	0
524	20240603	102000	21685567	1972	1972	1972	1972	0
525	20240603	101900	21685567	1972	1972	1972	1972	0
526	20240603	101800	21685567	1972	1972	1972	1972	0
527	20240603	101700	21685567	1972	1972	1972	1972	0
528	20240603	101600	21685567	1972	1972	1972	1972	0
529	20240603	101500	21685567	1972	1973	1973	1972	302
530	20240603	101400	21089723	1972	1972	1972	1972	30
531	20240603	101300	21030563	1972	1972	1972	1972	0
532	20240603	101200	21030563	1972	1972	1972	1972	0
533	20240603	101100	21030563	1972	1972	1972	1972	25
534	20240603	101000	20981263	1973	1973	1973	1973	2
535	20240603	100900	20977317	1973	1973	1973	1973	0
536	20240603	100800	20977317	1973	1973	1973	1973	3
537	20240603	100700	20971398	1973	1973	1973	1973	0
538	20240603	100600	20971398	1973	1973	1973	1973	0
539	20240603	100500	20971398	1973	1973	1973	1973	4
540	20240603	100400	20963506	1973	1973	1973	1973	0
541	20240603	100300	20963506	1973	1973	1973	1973	2
542	20240603	100200	20959560	1973	1973	1973	1973	0
543	20240603	100100	20959560	1973	1973	1973	1973	10
544	20240603	100000	20939830	1973	1973	1973	1973	0
545	20240603	095900	20939830	1973	1973	1973	1973	0
546	20240603	095800	20939830	1973	1973	1973	1973	0
547	20240603	095700	20939830	1973	1973	1973	1973	1
548	20240603	095600	20937857	1973	1973	1973	1973	1
549	20240603	095500	20935884	1973	1973	1973	1973	0
550	20240603	095400	20935884	1973	1973	1973	1973	0
551	20240603	095300	20935884	1973	1973	1973	1973	0
552	20240603	095200	20935884	1973	1973	1973	1973	5
553	20240603	095100	20926019	1973	1973	1973	1973	5
554	20240603	095000	20916154	1973	1973	1973	1973	2
555	20240603	094900	20912208	1971	1971	1971	1971	0
556	20240603	094800	20912208	1971	1971	1971	1971	0
557	20240603	094700	20912208	1971	1972	1972	1971	12
558	20240603	094600	20888554	1971	1971	1971	1971	0
559	20240603	094500	20888554	1971	1971	1971	1971	0
560	20240603	094400	20888554	1971	1971	1971	1971	25
561	20240603	094300	20839279	1971	1971	1971	1971	4
562	20240603	094200	20831395	1971	1971	1971	1971	0
563	20240603	094100	20831395	1971	1971	1971	1971	0
564	20240603	094000	20831395	1971	1971	1971	1971	342
565	20240603	093900	20157313	1973	1973	1973	1973	0
566	20240603	093800	20157313	1973	1973	1973	1973	0
567	20240603	093700	20157313	1973	1973	1973	1973	0
568	20240603	093600	20157313	1973	1973	1973	1973	0
569	20240603	093500	20157313	1973	1973	1973	1973	0
570	20240603	093400	20157313	1973	1973	1973	1973	0
571	20240603	093300	20157313	1973	1972	1973	1972	2
572	20240603	093200	20153368	1972	1972	1972	1972	5
573	20240603	093100	20143508	1970	1970	1970	1970	0
574	20240603	093000	20143508	1970	1970	1970	1970	0
575	20240603	092900	20143508	1970	1971	1971	1970	1693
576	20240603	092800	16807605	1971	1973	1973	1971	463
577	20240603	092700	15894846	1974	1974	1974	1974	0
578	20240603	092600	15894846	1974	1974	1974	1974	0
579	20240603	092500	15894846	1974	1974	1974	1974	2
580	20240603	092400	15890898	1974	1974	1974	1974	5
581	20240603	092300	15881028	1974	1974	1974	1974	1
582	20240603	092200	15879054	1974	1974	1974	1974	0
583	20240603	092100	15879054	1974	1974	1974	1974	0
584	20240603	092000	15879054	1974	1974	1974	1974	0
585	20240603	091900	15879054	1974	1974	1974	1974	0
586	20240603	091800	15879054	1974	1974	1974	1974	0
587	20240603	091700	15879054	1974	1973	1974	1973	256
588	20240603	091600	15373909	1974	1974	1974	1974	0
589	20240603	091500	15373909	1974	1974	1974	1974	5
590	20240603	091400	15364039	1975	1975	1975	1975	711
591	20240603	091300	13959814	1975	1975	1975	1975	942
592	20240603	091200	12099364	1975	1976	1976	1975	239
593	20240603	091100	11627299	1976	1976	1976	1976	2
594	20240603	091000	11623347	1976	1976	1976	1976	50
595	20240603	090900	11524547	1975	1975	1975	1975	731
596	20240603	090800	10080822	1975	1975	1975	1975	30
597	20240603	090700	10021572	1975	1975	1975	1975	140
598	20240603	090600	9745072	1975	1975	1975	1975	14
599	20240603	090500	9717422	1975	1976	1976	1975	2
600	20240603	090400	9713471	1975	1975	1975	1975	0
601	20240603	090300	9713471	1975	1975	1975	1975	200
602	20240603	090200	9318471	1975	1976	1976	1975	3077
603	20240603	090100	3240894	1977	1977	1977	1977	0
604	20240603	090000	3240894	1977	1977	1977	1977	947