KissMeData/016090/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	190200	184986202	1988	1988	1988	1988	2316
3	20240604	190100	184986202	1988	1988	1988	1988	0
4	20240604	190000	184986202	1988	1988	1988	1988	0
5	20240604	185900	184986202	1988	1988	1988	1988	0
6	20240604	185800	184986202	1988	1988	1988	1988	0
7	20240604	185700	184986202	1988	1988	1988	1988	0
8	20240604	185600	184986202	1988	1988	1988	1988	0
9	20240604	185500	184986202	1988	1988	1988	1988	0
10	20240604	185400	184986202	1988	1988	1988	1988	0
11	20240604	185300	184986202	1988	1988	1988	1988	0
12	20240604	185200	184986202	1988	1988	1988	1988	0
13	20240604	185100	184986202	1988	1988	1988	1988	0
14	20240604	185000	184986202	1988	1988	1988	1988	0
15	20240604	184900	184986202	1988	1988	1988	1988	0
16	20240604	184800	184986202	1988	1988	1988	1988	0
17	20240604	184700	184986202	1988	1988	1988	1988	0
18	20240604	184600	184986202	1988	1988	1988	1988	0
19	20240604	184500	184986202	1988	1988	1988	1988	0
20	20240604	184400	184986202	1988	1988	1988	1988	0
21	20240604	184300	184986202	1988	1988	1988	1988	0
22	20240604	184200	184986202	1988	1988	1988	1988	0
23	20240604	184100	184986202	1988	1988	1988	1988	0
24	20240604	184000	184986202	1988	1988	1988	1988	0
25	20240604	183900	184986202	1988	1988	1988	1988	0
26	20240604	183800	184986202	1988	1988	1988	1988	0
27	20240604	183700	184986202	1988	1988	1988	1988	0
28	20240604	183600	184986202	1988	1988	1988	1988	0
29	20240604	183500	184986202	1988	1988	1988	1988	0
30	20240604	183400	184986202	1988	1988	1988	1988	0
31	20240604	183300	184986202	1988	1988	1988	1988	0
32	20240604	183200	184986202	1988	1988	1988	1988	2316
33	20240604	183100	184986202	1988	1988	1988	1988	0
34	20240604	183000	184986202	1988	1988	1988	1988	0
35	20240604	182900	184986202	1988	1988	1988	1988	0
36	20240604	182800	184986202	1988	1988	1988	1988	0
37	20240604	182700	184986202	1988	1988	1988	1988	0
38	20240604	182600	184986202	1988	1988	1988	1988	0
39	20240604	182500	184986202	1988	1988	1988	1988	0
40	20240604	182400	184986202	1988	1988	1988	1988	0
41	20240604	182300	184986202	1988	1988	1988	1988	0
42	20240604	182200	184986202	1988	1988	1988	1988	0
43	20240604	182100	184986202	1988	1988	1988	1988	0
44	20240604	182000	184986202	1988	1988	1988	1988	0
45	20240604	181900	184986202	1988	1988	1988	1988	0
46	20240604	181800	184986202	1988	1988	1988	1988	0
47	20240604	181700	184986202	1988	1988	1988	1988	0
48	20240604	181600	184986202	1988	1988	1988	1988	0
49	20240604	181500	184986202	1988	1988	1988	1988	0
50	20240604	181400	184986202	1988	1988	1988	1988	0
51	20240604	181300	184986202	1988	1988	1988	1988	0
52	20240604	181200	184986202	1988	1988	1988	1988	0
53	20240604	181100	184986202	1988	1988	1988	1988	0
54	20240604	181000	184986202	1988	1988	1988	1988	0
55	20240604	180900	184986202	1988	1988	1988	1988	0
56	20240604	180800	184986202	1988	1988	1988	1988	0
57	20240604	180700	184986202	1988	1988	1988	1988	0
58	20240604	180600	184986202	1988	1988	1988	1988	0
59	20240604	180500	184986202	1988	1988	1988	1988	0
60	20240604	180400	184986202	1988	1988	1988	1988	0
61	20240604	180300	184986202	1988	1988	1988	1988	0
62	20240604	180200	184986202	1988	1988	1988	1988	2316
63	20240604	180100	184986202	1988	1988	1988	1988	0
64	20240604	180000	184986202	1988	1988	1988	1988	0
65	20240604	175900	184986202	1988	1988	1988	1988	0
66	20240604	175800	184986202	1988	1988	1988	1988	0
67	20240604	175700	184986202	1988	1988	1988	1988	0
68	20240604	175600	184986202	1988	1988	1988	1988	0
69	20240604	175500	184986202	1988	1988	1988	1988	0
70	20240604	175400	184986202	1988	1988	1988	1988	0
71	20240604	175300	184986202	1988	1988	1988	1988	0
72	20240604	175200	184986202	1988	1988	1988	1988	0
73	20240604	175100	184986202	1988	1988	1988	1988	0
74	20240604	175000	184986202	1988	1988	1988	1988	0
75	20240604	174900	184986202	1988	1988	1988	1988	0
76	20240604	174800	184986202	1988	1988	1988	1988	0
77	20240604	174700	184986202	1988	1988	1988	1988	0
78	20240604	174600	184986202	1988	1988	1988	1988	0
79	20240604	174500	184986202	1988	1988	1988	1988	0
80	20240604	174400	184986202	1988	1988	1988	1988	0
81	20240604	174300	184986202	1988	1988	1988	1988	0
82	20240604	174200	184986202	1988	1988	1988	1988	0
83	20240604	174100	184986202	1988	1988	1988	1988	0
84	20240604	174000	184986202	1988	1988	1988	1988	0
85	20240604	173900	184986202	1988	1988	1988	1988	0
86	20240604	173800	184986202	1988	1988	1988	1988	0
87	20240604	173700	184986202	1988	1988	1988	1988	0
88	20240604	173600	184986202	1988	1988	1988	1988	0
89	20240604	173500	184986202	1988	1988	1988	1988	0
90	20240604	173400	184986202	1988	1988	1988	1988	0
91	20240604	173300	184986202	1988	1988	1988	1988	0
92	20240604	173200	184986202	1988	1988	1988	1988	2316
93	20240604	173100	184986202	1988	1988	1988	1988	0
94	20240604	173000	184986202	1988	1988	1988	1988	0
95	20240604	172900	184986202	1988	1988	1988	1988	0
96	20240604	172800	184986202	1988	1988	1988	1988	0
97	20240604	172700	184986202	1988	1988	1988	1988	0
98	20240604	172600	184986202	1988	1988	1988	1988	0
99	20240604	172500	184986202	1988	1988	1988	1988	0
100	20240604	172400	184986202	1988	1988	1988	1988	0
101	20240604	172300	184986202	1988	1988	1988	1988	0
102	20240604	172200	184986202	1988	1988	1988	1988	0
103	20240604	172100	184986202	1988	1988	1988	1988	0
104	20240604	172000	184986202	1988	1988	1988	1988	0
105	20240604	171900	184986202	1988	1988	1988	1988	0
106	20240604	171800	184986202	1988	1988	1988	1988	0
107	20240604	171700	184986202	1988	1988	1988	1988	0
108	20240604	171600	184986202	1988	1988	1988	1988	0
109	20240604	171500	184986202	1988	1988	1988	1988	0
110	20240604	171400	184986202	1988	1988	1988	1988	0
111	20240604	171300	184986202	1988	1988	1988	1988	0
112	20240604	171200	184986202	1988	1988	1988	1988	0
113	20240604	171100	184986202	1988	1988	1988	1988	0
114	20240604	171000	184986202	1988	1988	1988	1988	0
115	20240604	170900	184986202	1988	1988	1988	1988	0
116	20240604	170800	184986202	1988	1988	1988	1988	0
117	20240604	170700	184986202	1988	1988	1988	1988	0
118	20240604	170600	184986202	1988	1988	1988	1988	0
119	20240604	170500	184986202	1988	1988	1988	1988	0
120	20240604	170400	184986202	1988	1988	1988	1988	0
121	20240604	170300	184986202	1988	1988	1988	1988	0
122	20240604	170200	184986202	1988	1988	1988	1988	2316
123	20240604	170100	184986202	1988	1988	1988	1988	0
124	20240604	170000	184986202	1988	1988	1988	1988	0
125	20240604	165900	184986202	1988	1988	1988	1988	0
126	20240604	165800	184986202	1988	1988	1988	1988	0
127	20240604	165700	184986202	1988	1988	1988	1988	0
128	20240604	165600	184986202	1988	1988	1988	1988	0
129	20240604	165500	184986202	1988	1988	1988	1988	0
130	20240604	165400	184986202	1988	1988	1988	1988	0
131	20240604	165300	184986202	1988	1988	1988	1988	0
132	20240604	165200	184986202	1988	1988	1988	1988	0
133	20240604	165100	184986202	1988	1988	1988	1988	0
134	20240604	165000	184986202	1988	1988	1988	1988	0
135	20240604	164900	184986202	1988	1988	1988	1988	0
136	20240604	164800	184986202	1988	1988	1988	1988	0
137	20240604	164700	184986202	1988	1988	1988	1988	0
138	20240604	164600	184986202	1988	1988	1988	1988	0
139	20240604	164500	184986202	1988	1988	1988	1988	0
140	20240604	164400	184986202	1988	1988	1988	1988	0
141	20240604	164300	184986202	1988	1988	1988	1988	0
142	20240604	164200	184986202	1988	1988	1988	1988	0
143	20240604	164100	184986202	1988	1988	1988	1988	0
144	20240604	164000	184986202	1988	1988	1988	1988	0
145	20240604	163900	184986202	1988	1988	1988	1988	0
146	20240604	163800	184986202	1988	1988	1988	1988	0
147	20240604	163700	184986202	1988	1988	1988	1988	0
148	20240604	163600	184986202	1988	1988	1988	1988	0
149	20240604	163500	184986202	1988	1988	1988	1988	0
150	20240604	163400	184986202	1988	1988	1988	1988	0
151	20240604	163300	184986202	1988	1988	1988	1988	0
152	20240604	163200	184986202	1988	1988	1988	1988	2316
153	20240604	163100	184986202	1988	1988	1988	1988	0
154	20240604	163000	184986202	1988	1988	1988	1988	0
155	20240604	162900	184986202	1988	1988	1988	1988	0
156	20240604	162800	184986202	1988	1988	1988	1988	0
157	20240604	162700	184986202	1988	1988	1988	1988	0
158	20240604	162600	184986202	1988	1988	1988	1988	0
159	20240604	162500	184986202	1988	1988	1988	1988	0
160	20240604	162400	184986202	1988	1988	1988	1988	0
161	20240604	162300	184986202	1988	1988	1988	1988	0
162	20240604	162200	184986202	1988	1988	1988	1988	0
163	20240604	162100	184986202	1988	1988	1988	1988	0
164	20240604	162000	184986202	1988	1988	1988	1988	0
165	20240604	161900	184986202	1988	1988	1988	1988	0
166	20240604	161800	184986202	1988	1988	1988	1988	0
167	20240604	161700	184986202	1988	1988	1988	1988	0
168	20240604	161600	184986202	1988	1988	1988	1988	0
169	20240604	161500	184986202	1988	1988	1988	1988	0
170	20240604	161400	184986202	1988	1988	1988	1988	0
171	20240604	161300	184986202	1988	1988	1988	1988	0
172	20240604	161200	184986202	1988	1988	1988	1988	0
173	20240604	161100	184986202	1988	1988	1988	1988	0
174	20240604	161000	184986202	1988	1988	1988	1988	0
175	20240604	160900	184986202	1988	1988	1988	1988	0
176	20240604	160800	184986202	1988	1988	1988	1988	0
177	20240604	160700	184986202	1988	1988	1988	1988	0
178	20240604	160600	184986202	1988	1988	1988	1988	0
179	20240604	160500	184986202	1988	1988	1988	1988	0
180	20240604	160400	184986202	1988	1988	1988	1988	0
181	20240604	160300	184986202	1988	1988	1988	1988	0
182	20240604	160200	184986202	1988	1988	1988	1988	2316
183	20240604	160100	184986202	1988	1988	1988	1988	0
184	20240604	160000	184986202	1988	1988	1988	1988	0
185	20240604	155900	184986202	1988	1988	1988	1988	0
186	20240604	155800	184986202	1988	1988	1988	1988	0
187	20240604	155700	184986202	1988	1988	1988	1988	0
188	20240604	155600	184986202	1988	1988	1988	1988	0
189	20240604	155500	184986202	1988	1988	1988	1988	0
190	20240604	155400	184986202	1988	1988	1988	1988	0
191	20240604	155300	184986202	1988	1988	1988	1988	0
192	20240604	155200	184986202	1988	1988	1988	1988	0
193	20240604	155100	184986202	1988	1988	1988	1988	0
194	20240604	155000	184986202	1988	1988	1988	1988	0
195	20240604	154900	184986202	1988	1988	1988	1988	0
196	20240604	154800	184986202	1988	1988	1988	1988	0
197	20240604	154700	184986202	1988	1988	1988	1988	0
198	20240604	154600	184986202	1988	1988	1988	1988	0
199	20240604	154500	184986202	1988	1988	1988	1988	0
200	20240604	154400	184986202	1988	1988	1988	1988	0
201	20240604	154300	184986202	1988	1988	1988	1988	0
202	20240604	154200	184986202	1988	1988	1988	1988	0
203	20240604	154100	184986202	1988	1988	1988	1988	0
204	20240604	154000	184986202	1988	1988	1988	1988	0
205	20240604	153900	184986202	1988	1988	1988	1988	0
206	20240604	153800	184986202	1988	1988	1988	1988	0
207	20240604	153700	184986202	1988	1988	1988	1988	0
208	20240604	153600	184986202	1988	1988	1988	1988	0
209	20240604	153500	184986202	1988	1988	1988	1988	0
210	20240604	153400	184986202	1988	1988	1988	1988	0
211	20240604	153300	184986202	1988	1988	1988	1988	0
212	20240604	153200	184986202	1988	1988	1988	1988	2316
213	20240604	153100	184986202	1988	1988	1988	1988	0
214	20240604	153000	184986202	1988	1988	1988	1988	2316
215	20240604	152900	180381994	1988	1988	1988	1988	0
216	20240604	152800	180381994	1988	1988	1988	1988	0
217	20240604	152700	180381994	1988	1988	1988	1988	0
218	20240604	152600	180381994	1988	1988	1988	1988	0
219	20240604	152500	180381994	1988	1988	1988	1988	0
220	20240604	152400	180381994	1988	1988	1988	1988	0
221	20240604	152300	180381994	1988	1988	1988	1988	0
222	20240604	152200	180381994	1988	1988	1988	1988	0
223	20240604	152100	180381994	1988	1988	1988	1988	0
224	20240604	152000	180381994	1988	1988	1988	1988	0
225	20240604	151900	180381994	1988	1985	1988	1985	2030
226	20240604	151800	176348288	1987	1985	1987	1985	2
227	20240604	151700	176344316	1986	1986	1987	1986	1226
228	20240604	151600	173909429	1985	1985	1985	1985	29
229	20240604	151500	173851864	1985	1986	1986	1985	52
230	20240604	151400	173748593	1986	1986	1986	1986	2200
231	20240604	151300	169379393	1985	1985	1985	1985	2971
232	20240604	151200	163481958	1985	1984	1985	1984	60
233	20240604	151100	163362881	1984	1982	1984	1982	13
234	20240604	151000	163337093	1985	1980	1985	1980	5438
235	20240604	150900	152546867	1982	1982	1982	1982	1
236	20240604	150800	152544885	1982	1982	1982	1982	704
237	20240604	150700	151149557	1982	1981	1982	1981	3022
238	20240604	150600	145162123	1980	1980	1980	1980	0
239	20240604	150500	145162123	1980	1980	1980	1980	0
240	20240604	150400	145162123	1980	1980	1980	1980	0
241	20240604	150300	145162123	1980	1980	1980	1980	1451
242	20240604	150200	142289143	1980	1980	1980	1980	796
243	20240604	150100	140713063	1980	1980	1980	1980	4
244	20240604	150000	140705143	1980	1980	1980	1980	0
245	20240604	145900	140705143	1980	1980	1980	1980	0
246	20240604	145800	140705143	1980	1980	1980	1980	301
247	20240604	145700	140109163	1981	1981	1981	1981	101
248	20240604	145600	139909082	1981	1981	1981	1981	0
249	20240604	145500	139909082	1981	1981	1981	1981	0
250	20240604	145400	139909082	1981	1981	1981	1981	0
251	20240604	145300	139909082	1981	1981	1981	1981	0
252	20240604	145200	139909082	1981	1981	1981	1981	3
253	20240604	145100	139903139	1981	1980	1981	1980	220
254	20240604	145000	139467537	1980	1980	1980	1980	1000
255	20240604	144900	137487537	1980	1979	1980	1979	184
256	20240604	144800	137123219	1980	1980	1980	1980	2000
257	20240604	144700	133163219	1979	1979	1979	1979	186
258	20240604	144600	132795125	1978	1978	1978	1978	3
259	20240604	144500	132789191	1977	1977	1977	1977	0
260	20240604	144400	132789191	1977	1977	1977	1977	0
261	20240604	144300	132789191	1977	1977	1977	1977	0
262	20240604	144200	132789191	1977	1977	1977	1977	0
263	20240604	144100	132789191	1977	1977	1977	1977	0
264	20240604	144000	132789191	1977	1977	1977	1977	0
265	20240604	143900	132789191	1977	1978	1978	1977	1409
266	20240604	143800	130002200	1978	1978	1978	1978	2
267	20240604	143700	129998244	1979	1979	1979	1979	898
268	20240604	143600	128221102	1979	1979	1979	1979	1
269	20240604	143500	128219123	1979	1979	1979	1979	0
270	20240604	143400	128219123	1979	1979	1979	1979	0
271	20240604	143300	128219123	1979	1979	1979	1979	0
272	20240604	143200	128219123	1979	1979	1979	1979	0
273	20240604	143100	128219123	1979	1979	1979	1979	0
274	20240604	143000	128219123	1979	1980	1980	1979	1702
275	20240604	142900	124850864	1980	1980	1980	1980	1020
276	20240604	142800	122831264	1978	1978	1978	1978	0
277	20240604	142700	122831264	1978	1978	1978	1978	0
278	20240604	142600	122831264	1978	1978	1978	1978	0
279	20240604	142500	122831264	1978	1978	1978	1978	0
280	20240604	142400	122831264	1978	1978	1978	1978	0
281	20240604	142300	122831264	1978	1978	1978	1978	100
282	20240604	142200	122633464	1980	1980	1980	1980	0
283	20240604	142100	122633464	1980	1980	1980	1980	0
284	20240604	142000	122633464	1980	1980	1980	1980	900
285	20240604	141900	120851464	1980	1981	1981	1980	2
286	20240604	141800	120847503	1981	1981	1981	1981	1
287	20240604	141700	120845522	1980	1980	1980	1980	999
288	20240604	141600	118867502	1980	1980	1980	1980	0
289	20240604	141500	118867502	1980	1980	1980	1980	2
290	20240604	141400	118863542	1981	1981	1981	1981	1
291	20240604	141300	118861561	1981	1981	1981	1981	0
292	20240604	141200	118861561	1981	1981	1981	1981	244
293	20240604	141100	118378197	1979	1979	1979	1979	500
294	20240604	141000	117388697	1981	1981	1981	1981	200
295	20240604	140900	116992497	1981	1981	1981	1981	200
296	20240604	140800	116596297	1980	1981	1981	1980	217
297	20240604	140700	116166430	1981	1980	1981	1980	200
298	20240604	140600	115770251	1981	1981	1981	1981	0
299	20240604	140500	115770251	1981	1981	1981	1981	25
300	20240604	140400	115720726	1981	1981	1981	1981	0
301	20240604	140300	115720726	1981	1981	1981	1981	0
302	20240604	140200	115720726	1981	1981	1981	1981	0
303	20240604	140100	115720726	1981	1978	1981	1978	3000
304	20240604	140000	109781498	1978	1978	1978	1978	0
305	20240604	135900	109781498	1978	1978	1978	1978	2000
306	20240604	135800	105825498	1978	1978	1978	1978	201
307	20240604	135700	105427920	1978	1978	1978	1978	1
308	20240604	135600	105425942	1978	1978	1978	1978	0
309	20240604	135500	105425942	1978	1973	1978	1973	5000
310	20240604	135400	95545297	1972	1972	1972	1972	0
311	20240604	135300	95545297	1972	1972	1972	1972	0
312	20240604	135200	95545297	1972	1972	1972	1972	1
313	20240604	135100	95543325	1972	1972	1972	1972	0
314	20240604	135000	95543325	1972	1972	1972	1972	0
315	20240604	134900	95543325	1972	1972	1972	1972	0
316	20240604	134800	95543325	1972	1972	1972	1972	61
317	20240604	134700	95423033	1974	1974	1974	1974	0
318	20240604	134600	95423033	1974	1974	1974	1974	0
319	20240604	134500	95423033	1974	1974	1974	1974	0
320	20240604	134400	95423033	1974	1974	1974	1974	0
321	20240604	134300	95423033	1974	1974	1974	1974	0
322	20240604	134200	95423033	1974	1974	1974	1974	0
323	20240604	134100	95423033	1974	1974	1974	1974	0
324	20240604	134000	95423033	1974	1974	1974	1974	0
325	20240604	133900	95423033	1974	1974	1974	1974	0
326	20240604	133800	95423033	1974	1974	1974	1974	1
327	20240604	133700	95421059	1973	1973	1973	1973	13
328	20240604	133600	95395410	1972	1972	1972	1972	3
329	20240604	133500	95389494	1973	1973	1973	1973	0
330	20240604	133400	95389494	1973	1973	1973	1973	0
331	20240604	133300	95389494	1973	1973	1973	1973	0
332	20240604	133200	95389494	1973	1973	1973	1973	0
333	20240604	133100	95389494	1973	1973	1973	1973	0
334	20240604	133000	95389494	1973	1973	1973	1973	0
335	20240604	132900	95389494	1973	1972	1973	1972	102
336	20240604	132800	95188348	1972	1972	1972	1972	10
337	20240604	132700	95168628	1972	1972	1972	1972	0
338	20240604	132600	95168628	1972	1972	1972	1972	0
339	20240604	132500	95168628	1972	1972	1972	1972	1480
340	20240604	132400	92250068	1972	1972	1972	1972	0
341	20240604	132300	92250068	1972	1972	1972	1972	0
342	20240604	132200	92250068	1972	1972	1972	1972	0
343	20240604	132100	92250068	1972	1972	1972	1972	0
344	20240604	132000	92250068	1972	1972	1972	1972	0
345	20240604	131900	92250068	1972	1972	1972	1972	0
346	20240604	131800	92250068	1972	1972	1972	1972	0
347	20240604	131700	92250068	1972	1972	1972	1972	0
348	20240604	131600	92250068	1972	1972	1972	1972	0
349	20240604	131500	92250068	1972	1972	1972	1972	0
350	20240604	131400	92250068	1972	1972	1972	1972	0
351	20240604	131300	92250068	1972	1972	1972	1972	300
352	20240604	131200	91658468	1973	1973	1973	1973	0
353	20240604	131100	91658468	1973	1973	1973	1973	278
354	20240604	131000	91109974	1973	1973	1973	1973	0
355	20240604	130900	91109974	1973	1973	1973	1973	0
356	20240604	130800	91109974	1973	1973	1973	1973	0
357	20240604	130700	91109974	1973	1973	1973	1973	0
358	20240604	130600	91109974	1973	1973	1973	1973	146
359	20240604	130500	90821916	1973	1973	1973	1973	0
360	20240604	130400	90821916	1973	1973	1973	1973	0
361	20240604	130300	90821916	1973	1973	1973	1973	0
362	20240604	130200	90821916	1973	1973	1973	1973	0
363	20240604	130100	90821916	1973	1973	1973	1973	0
364	20240604	130000	90821916	1973	1973	1973	1973	0
365	20240604	125900	90821916	1973	1973	1973	1973	0
366	20240604	125800	90821916	1973	1972	1973	1972	852
367	20240604	125700	89141684	1972	1972	1972	1972	1245
368	20240604	125600	86686544	1973	1973	1973	1973	0
369	20240604	125500	86686544	1973	1973	1973	1973	0
370	20240604	125400	86686544	1973	1973	1973	1973	0
371	20240604	125300	86686544	1973	1973	1973	1973	304
372	20240604	125200	86086752	1972	1972	1972	1972	0
373	20240604	125100	86086752	1972	1973	1973	1972	951
374	20240604	125000	84211330	1972	1972	1972	1972	0
375	20240604	124900	84211330	1972	1972	1972	1972	0
376	20240604	124800	84211330	1972	1972	1972	1972	0
377	20240604	124700	84211330	1972	1972	1972	1972	250
378	20240604	124600	83718330	1973	1973	1973	1973	2
379	20240604	124500	83714384	1973	1973	1973	1973	20
380	20240604	124400	83674924	1973	1973	1973	1973	0
381	20240604	124300	83674924	1973	1973	1973	1973	0
382	20240604	124200	83674924	1973	1973	1973	1973	0
383	20240604	124100	83674924	1973	1973	1973	1973	0
384	20240604	124000	83674924	1973	1973	1973	1973	0
385	20240604	123900	83674924	1973	1973	1973	1973	0
386	20240604	123800	83674924	1973	1973	1973	1973	0
387	20240604	123700	83674924	1973	1973	1973	1973	1
388	20240604	123600	83672951	1973	1973	1973	1973	0
389	20240604	123500	83672951	1973	1973	1973	1973	0
390	20240604	123400	83672951	1973	1973	1973	1973	0
391	20240604	123300	83672951	1973	1973	1973	1973	0
392	20240604	123200	83672951	1973	1973	1973	1973	0
393	20240604	123100	83672951	1973	1973	1973	1973	0
394	20240604	123000	83672951	1973	1973	1973	1973	0
395	20240604	122900	83672951	1973	1973	1973	1973	0
396	20240604	122800	83672951	1973	1973	1973	1973	0
397	20240604	122700	83672951	1973	1973	1973	1973	0
398	20240604	122600	83672951	1973	1973	1973	1973	0
399	20240604	122500	83672951	1973	1973	1973	1973	0
400	20240604	122400	83672951	1973	1973	1973	1973	0
401	20240604	122300	83672951	1973	1973	1973	1973	0
402	20240604	122200	83672951	1973	1973	1973	1973	0
403	20240604	122100	83672951	1973	1973	1973	1973	0
404	20240604	122000	83672951	1973	1973	1973	1973	11
405	20240604	121900	83651248	1972	1972	1972	1972	101
406	20240604	121800	83452076	1972	1972	1972	1972	800
407	20240604	121700	81874476	1972	1972	1972	1972	0
408	20240604	121600	81874476	1972	1973	1973	1972	2427
409	20240604	121500	77087146	1973	1973	1973	1973	0
410	20240604	121400	77087146	1973	1973	1973	1973	0
411	20240604	121300	77087146	1973	1973	1973	1973	0
412	20240604	121200	77087146	1973	1973	1973	1973	0
413	20240604	121100	77087146	1973	1976	1976	1973	1639
414	20240604	121000	73848899	1975	1975	1975	1975	1
415	20240604	120900	73846924	1975	1975	1975	1975	0
416	20240604	120800	73846924	1975	1975	1975	1975	0
417	20240604	120700	73846924	1975	1975	1975	1975	0
418	20240604	120600	73846924	1975	1975	1975	1975	0
419	20240604	120500	73846924	1975	1975	1975	1975	3
420	20240604	120400	73840999	1975	1975	1975	1975	0
421	20240604	120300	73840999	1975	1975	1975	1975	0
422	20240604	120200	73840999	1975	1975	1975	1975	0
423	20240604	120100	73840999	1975	1975	1975	1975	0
424	20240604	120000	73840999	1975	1975	1975	1975	0
425	20240604	115900	73840999	1975	1975	1975	1975	0
426	20240604	115800	73840999	1975	1975	1975	1975	0
427	20240604	115700	73840999	1975	1975	1975	1975	0
428	20240604	115600	73840999	1975	1975	1975	1975	0
429	20240604	115500	73840999	1975	1975	1975	1975	0
430	20240604	115400	73840999	1975	1975	1975	1975	0
431	20240604	115300	73840999	1975	1975	1975	1975	0
432	20240604	115200	73840999	1975	1975	1975	1975	83
433	20240604	115100	73677074	1976	1976	1976	1976	3
434	20240604	115000	73671146	1975	1975	1975	1975	0
435	20240604	114900	73671146	1975	1975	1975	1975	0
436	20240604	114800	73671146	1975	1975	1975	1975	0
437	20240604	114700	73671146	1975	1975	1975	1975	0
438	20240604	114600	73671146	1975	1975	1975	1975	0
439	20240604	114500	73671146	1975	1975	1975	1975	149
440	20240604	114400	73376871	1975	1975	1975	1975	0
441	20240604	114300	73376871	1975	1975	1975	1975	2307
442	20240604	114200	68820546	1975	1975	1975	1975	0
443	20240604	114100	68820546	1975	1975	1975	1975	0
444	20240604	114000	68820546	1975	1975	1975	1975	0
445	20240604	113900	68820546	1975	1975	1975	1975	0
446	20240604	113800	68820546	1975	1975	1975	1975	0
447	20240604	113700	68820546	1975	1975	1975	1975	0
448	20240604	113600	68820546	1975	1974	1975	1974	1880
449	20240604	113500	65109411	1974	1974	1974	1974	130
450	20240604	113400	64852791	1972	1972	1972	1972	0
451	20240604	113300	64852791	1972	1972	1972	1972	0
452	20240604	113200	64852791	1972	1972	1972	1972	0
453	20240604	113100	64852791	1972	1972	1972	1972	674
454	20240604	113000	63523663	1973	1973	1973	1973	699
455	20240604	112900	62144536	1973	1973	1973	1973	0
456	20240604	112800	62144536	1973	1973	1973	1973	0
457	20240604	112700	62144536	1973	1973	1973	1973	0
458	20240604	112600	62144536	1973	1973	1973	1973	0
459	20240604	112500	62144536	1973	1973	1973	1973	0
460	20240604	112400	62144536	1973	1973	1973	1973	0
461	20240604	112300	62144536	1973	1973	1973	1973	0
462	20240604	112200	62144536	1973	1973	1973	1973	1
463	20240604	112100	62142563	1973	1973	1973	1973	0
464	20240604	112000	62142563	1973	1973	1973	1973	0
465	20240604	111900	62142563	1973	1973	1973	1973	0
466	20240604	111800	62142563	1973	1973	1973	1973	0
467	20240604	111700	62142563	1973	1973	1973	1973	0
468	20240604	111600	62142563	1973	1973	1973	1973	0
469	20240604	111500	62142563	1973	1973	1973	1973	0
470	20240604	111400	62142563	1973	1973	1973	1973	0
471	20240604	111300	62142563	1973	1973	1973	1973	0
472	20240604	111200	62142563	1973	1973	1973	1973	0
473	20240604	111100	62142563	1973	1973	1973	1973	0
474	20240604	111000	62142563	1973	1973	1973	1973	59
475	20240604	110900	62026156	1973	1973	1973	1973	0
476	20240604	110800	62026156	1973	1973	1973	1973	0
477	20240604	110700	62026156	1973	1973	1973	1973	0
478	20240604	110600	62026156	1973	1973	1973	1973	0
479	20240604	110500	62026156	1973	1973	1973	1973	0
480	20240604	110400	62026156	1973	1973	1973	1973	96
481	20240604	110300	61836748	1973	1973	1973	1973	1
482	20240604	110200	61834775	1973	1973	1973	1973	4
483	20240604	110100	61826883	1972	1972	1972	1972	0
484	20240604	110000	61826883	1972	1972	1972	1972	1000
485	20240604	105900	59854883	1972	1972	1972	1972	0
486	20240604	105800	59854883	1972	1972	1972	1972	0
487	20240604	105700	59854883	1972	1972	1972	1972	0
488	20240604	105600	59854883	1972	1972	1972	1972	50
489	20240604	105500	59756283	1973	1973	1973	1973	0
490	20240604	105400	59756283	1973	1973	1973	1973	3437
491	20240604	105300	52975082	1972	1972	1972	1972	254
492	20240604	105200	52474194	1972	1972	1972	1972	0
493	20240604	105100	52474194	1972	1972	1972	1972	0
494	20240604	105000	52474194	1972	1972	1972	1972	1605
495	20240604	104900	49309134	1972	1972	1972	1972	396
496	20240604	104800	48528222	1972	1972	1972	1972	0
497	20240604	104700	48528222	1972	1972	1972	1972	204
498	20240604	104600	48125934	1972	1972	1972	1972	297
499	20240604	104500	47540250	1972	1972	1972	1972	0
500	20240604	104400	47540250	1972	1972	1972	1972	0
501	20240604	104300	47540250	1972	1972	1972	1972	204
502	20240604	104200	47137962	1972	1972	1972	1972	0
503	20240604	104100	47137962	1972	1972	1972	1972	0
504	20240604	104000	47137962	1972	1972	1972	1972	0
505	20240604	103900	47137962	1972	1972	1972	1972	0
506	20240604	103800	47137962	1972	1972	1972	1972	0
507	20240604	103700	47137962	1972	1972	1972	1972	0
508	20240604	103600	47137962	1972	1971	1972	1971	226
509	20240604	103500	46692512	1971	1971	1971	1971	0
510	20240604	103400	46692512	1971	1971	1971	1971	0
511	20240604	103300	46692512	1971	1971	1971	1971	0
512	20240604	103200	46692512	1971	1971	1971	1971	0
513	20240604	103100	46692512	1971	1971	1971	1971	0
514	20240604	103000	46692512	1971	1971	1971	1971	0
515	20240604	102900	46692512	1971	1971	1971	1971	0
516	20240604	102800	46692512	1971	1971	1971	1971	0
517	20240604	102700	46692512	1971	1971	1971	1971	0
518	20240604	102600	46692512	1971	1971	1971	1971	93
519	20240604	102500	46509209	1971	1971	1971	1971	0
520	20240604	102400	46509209	1971	1971	1971	1971	388
521	20240604	102300	45744461	1969	1969	1969	1969	0
522	20240604	102200	45744461	1969	1968	1969	1967	2634
523	20240604	102100	40558922	1969	1969	1969	1969	0
524	20240604	102000	40558922	1969	1969	1969	1969	0
525	20240604	101900	40558922	1969	1969	1969	1969	0
526	20240604	101800	40558922	1969	1969	1969	1969	12
527	20240604	101700	40535294	1969	1969	1969	1969	20
528	20240604	101600	40495914	1969	1969	1969	1969	1010
529	20240604	101500	38507224	1969	1969	1969	1969	120
530	20240604	101400	38270944	1969	1969	1969	1969	55
531	20240604	101300	38162649	1969	1969	1969	1969	0
532	20240604	101200	38162649	1969	1969	1969	1969	0
533	20240604	101100	38162649	1969	1969	1969	1969	0
534	20240604	101000	38162649	1969	1969	1969	1969	2
535	20240604	100900	38158711	1967	1967	1967	1967	0
536	20240604	100800	38158711	1967	1967	1967	1967	0
537	20240604	100700	38158711	1967	1968	1968	1967	474
538	20240604	100600	37226352	1968	1968	1969	1968	100
539	20240604	100500	37029502	1969	1969	1969	1969	0
540	20240604	100400	37029502	1969	1969	1969	1969	5
541	20240604	100300	37019657	1969	1969	1969	1969	4
542	20240604	100200	37011781	1969	1967	1969	1967	201
543	20240604	100100	36616412	1967	1967	1967	1967	50
544	20240604	100000	36518062	1969	1969	1969	1969	0
545	20240604	095900	36518062	1969	1969	1969	1969	0
546	20240604	095800	36518062	1969	1969	1969	1969	0
547	20240604	095700	36518062	1969	1969	1969	1969	0
548	20240604	095600	36518062	1969	1969	1969	1969	3
549	20240604	095500	36512155	1969	1969	1969	1969	100
550	20240604	095400	36315255	1968	1971	1971	1968	9128
551	20240604	095300	18345048	1972	1972	1972	1972	0
552	20240604	095200	18345048	1972	1972	1972	1972	0
553	20240604	095100	18345048	1972	1972	1972	1972	5
554	20240604	095000	18335188	1972	1972	1972	1972	3
555	20240604	094900	18329272	1972	1972	1972	1972	0
556	20240604	094800	18329272	1972	1972	1972	1972	0
557	20240604	094700	18329272	1972	1972	1972	1972	0
558	20240604	094600	18329272	1972	1972	1972	1972	0
559	20240604	094500	18329272	1972	1972	1972	1972	0
560	20240604	094400	18329272	1972	1972	1972	1972	0
561	20240604	094300	18329272	1972	1972	1972	1972	0
562	20240604	094200	18329272	1972	1972	1972	1972	0
563	20240604	094100	18329272	1972	1972	1972	1972	0
564	20240604	094000	18329272	1972	1972	1972	1972	5
565	20240604	093900	18319412	1972	1972	1972	1972	61
566	20240604	093800	18199120	1972	1972	1972	1972	1
567	20240604	093700	18197148	1972	1972	1972	1972	0
568	20240604	093600	18197148	1972	1972	1972	1972	800
569	20240604	093500	16619548	1972	1972	1972	1972	332
570	20240604	093400	15964844	1973	1973	1973	1973	10
571	20240604	093300	15945114	1973	1973	1973	1973	0
572	20240604	093200	15945114	1973	1973	1973	1973	0
573	20240604	093100	15945114	1973	1973	1973	1973	2
574	20240604	093000	15941168	1973	1974	1974	1973	156
575	20240604	092900	15633379	1974	1974	1974	1974	0
576	20240604	092800	15633379	1974	1974	1974	1974	0
577	20240604	092700	15633379	1974	1974	1974	1974	0
578	20240604	092600	15633379	1974	1974	1974	1974	10
579	20240604	092500	15613639	1974	1974	1974	1974	114
580	20240604	092400	15388603	1972	1972	1972	1972	200
581	20240604	092300	14994203	1972	1974	1974	1972	1999
582	20240604	092200	11050067	1974	1975	1975	1974	135
583	20240604	092100	10783552	1975	1975	1975	1975	0
584	20240604	092000	10783552	1975	1975	1975	1975	1
585	20240604	091900	10781577	1975	1975	1975	1975	5
586	20240604	091800	10771702	1975	1975	1975	1975	5
587	20240604	091700	10761827	1975	1975	1975	1975	0
588	20240604	091600	10761827	1975	1975	1975	1975	1
589	20240604	091500	10759852	1974	1974	1974	1974	0
590	20240604	091400	10759852	1974	1973	1974	1973	7
591	20240604	091300	10746040	1973	1973	1973	1973	500
592	20240604	091200	9759540	1973	1973	1973	1973	961
593	20240604	091100	7863487	1974	1974	1974	1974	11
594	20240604	091000	7841773	1975	1975	1975	1975	0
595	20240604	090900	7841773	1975	1975	1975	1975	0
596	20240604	090800	7841773	1975	1975	1975	1975	200
597	20240604	090700	7446773	1975	1975	1975	1975	10
598	20240604	090600	7427023	1974	1974	1974	1974	301
599	20240604	090500	6832849	1978	1978	1978	1978	200
600	20240604	090400	6437249	1978	1978	1978	1978	0
601	20240604	090300	6437249	1978	1973	1978	1973	351
602	20240604	090200	5743971	1975	1975	1975	1975	0
603	20240604	090100	5743971	1975	1975	1975	1975	0
604	20240604	090000	5743971	1975	1978	1978	1975	2906