KissMeData/339950/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	212600	489535382	1961	1961	1961	1961	1096
3	20240404	212500	489535382	1961	1961	1961	1961	0
4	20240404	212400	489535382	1961	1961	1961	1961	0
5	20240404	212300	489535382	1961	1961	1961	1961	0
6	20240404	212200	489535382	1961	1961	1961	1961	0
7	20240404	212100	489535382	1961	1961	1961	1961	0
8	20240404	212000	489535382	1961	1961	1961	1961	0
9	20240404	211900	489535382	1961	1961	1961	1961	0
10	20240404	211800	489535382	1961	1961	1961	1961	0
11	20240404	211700	489535382	1961	1961	1961	1961	0
12	20240404	211600	489535382	1961	1961	1961	1961	0
13	20240404	211500	489535382	1961	1961	1961	1961	0
14	20240404	211400	489535382	1961	1961	1961	1961	0
15	20240404	211300	489535382	1961	1961	1961	1961	0
16	20240404	211200	489535382	1961	1961	1961	1961	0
17	20240404	211100	489535382	1961	1961	1961	1961	0
18	20240404	211000	489535382	1961	1961	1961	1961	0
19	20240404	210900	489535382	1961	1961	1961	1961	0
20	20240404	210800	489535382	1961	1961	1961	1961	0
21	20240404	210700	489535382	1961	1961	1961	1961	0
22	20240404	210600	489535382	1961	1961	1961	1961	0
23	20240404	210500	489535382	1961	1961	1961	1961	0
24	20240404	210400	489535382	1961	1961	1961	1961	0
25	20240404	210300	489535382	1961	1961	1961	1961	0
26	20240404	210200	489535382	1961	1961	1961	1961	0
27	20240404	210100	489535382	1961	1961	1961	1961	0
28	20240404	210000	489535382	1961	1961	1961	1961	0
29	20240404	205900	489535382	1961	1961	1961	1961	0
30	20240404	205800	489535382	1961	1961	1961	1961	0
31	20240404	205700	489535382	1961	1961	1961	1961	0
32	20240404	205600	489535382	1961	1961	1961	1961	1096
33	20240404	205500	489535382	1961	1961	1961	1961	0
34	20240404	205400	489535382	1961	1961	1961	1961	0
35	20240404	205300	489535382	1961	1961	1961	1961	0
36	20240404	205200	489535382	1961	1961	1961	1961	0
37	20240404	205100	489535382	1961	1961	1961	1961	0
38	20240404	205000	489535382	1961	1961	1961	1961	0
39	20240404	204900	489535382	1961	1961	1961	1961	0
40	20240404	204800	489535382	1961	1961	1961	1961	0
41	20240404	204700	489535382	1961	1961	1961	1961	0
42	20240404	204600	489535382	1961	1961	1961	1961	0
43	20240404	204500	489535382	1961	1961	1961	1961	0
44	20240404	204400	489535382	1961	1961	1961	1961	0
45	20240404	204300	489535382	1961	1961	1961	1961	0
46	20240404	204200	489535382	1961	1961	1961	1961	0
47	20240404	204100	489535382	1961	1961	1961	1961	0
48	20240404	204000	489535382	1961	1961	1961	1961	0
49	20240404	203900	489535382	1961	1961	1961	1961	0
50	20240404	203800	489535382	1961	1961	1961	1961	0
51	20240404	203700	489535382	1961	1961	1961	1961	0
52	20240404	203600	489535382	1961	1961	1961	1961	0
53	20240404	203500	489535382	1961	1961	1961	1961	0
54	20240404	203400	489535382	1961	1961	1961	1961	0
55	20240404	203300	489535382	1961	1961	1961	1961	0
56	20240404	203200	489535382	1961	1961	1961	1961	0
57	20240404	203100	489535382	1961	1961	1961	1961	0
58	20240404	203000	489535382	1961	1961	1961	1961	0
59	20240404	202900	489535382	1961	1961	1961	1961	0
60	20240404	202800	489535382	1961	1961	1961	1961	0
61	20240404	202700	489535382	1961	1961	1961	1961	0
62	20240404	202600	489535382	1961	1961	1961	1961	1096
63	20240404	202500	489535382	1961	1961	1961	1961	0
64	20240404	202400	489535382	1961	1961	1961	1961	0
65	20240404	202300	489535382	1961	1961	1961	1961	0
66	20240404	202200	489535382	1961	1961	1961	1961	0
67	20240404	202100	489535382	1961	1961	1961	1961	0
68	20240404	202000	489535382	1961	1961	1961	1961	0
69	20240404	201900	489535382	1961	1961	1961	1961	0
70	20240404	201800	489535382	1961	1961	1961	1961	0
71	20240404	201700	489535382	1961	1961	1961	1961	0
72	20240404	201600	489535382	1961	1961	1961	1961	0
73	20240404	201500	489535382	1961	1961	1961	1961	0
74	20240404	201400	489535382	1961	1961	1961	1961	0
75	20240404	201300	489535382	1961	1961	1961	1961	0
76	20240404	201200	489535382	1961	1961	1961	1961	0
77	20240404	201100	489535382	1961	1961	1961	1961	0
78	20240404	201000	489535382	1961	1961	1961	1961	0
79	20240404	200900	489535382	1961	1961	1961	1961	0
80	20240404	200800	489535382	1961	1961	1961	1961	0
81	20240404	200700	489535382	1961	1961	1961	1961	0
82	20240404	200600	489535382	1961	1961	1961	1961	0
83	20240404	200500	489535382	1961	1961	1961	1961	0
84	20240404	200400	489535382	1961	1961	1961	1961	0
85	20240404	200300	489535382	1961	1961	1961	1961	0
86	20240404	200200	489535382	1961	1961	1961	1961	0
87	20240404	200100	489535382	1961	1961	1961	1961	0
88	20240404	200000	489535382	1961	1961	1961	1961	0
89	20240404	195900	489535382	1961	1961	1961	1961	0
90	20240404	195800	489535382	1961	1961	1961	1961	0
91	20240404	195700	489535382	1961	1961	1961	1961	0
92	20240404	195600	489535382	1961	1961	1961	1961	1096
93	20240404	195500	489535382	1961	1961	1961	1961	0
94	20240404	195400	489535382	1961	1961	1961	1961	0
95	20240404	195300	489535382	1961	1961	1961	1961	0
96	20240404	195200	489535382	1961	1961	1961	1961	0
97	20240404	195100	489535382	1961	1961	1961	1961	0
98	20240404	195000	489535382	1961	1961	1961	1961	0
99	20240404	194900	489535382	1961	1961	1961	1961	0
100	20240404	194800	489535382	1961	1961	1961	1961	0
101	20240404	194700	489535382	1961	1961	1961	1961	0
102	20240404	194600	489535382	1961	1961	1961	1961	0
103	20240404	194500	489535382	1961	1961	1961	1961	0
104	20240404	194400	489535382	1961	1961	1961	1961	0
105	20240404	194300	489535382	1961	1961	1961	1961	0
106	20240404	194200	489535382	1961	1961	1961	1961	0
107	20240404	194100	489535382	1961	1961	1961	1961	0
108	20240404	194000	489535382	1961	1961	1961	1961	0
109	20240404	193900	489535382	1961	1961	1961	1961	0
110	20240404	193800	489535382	1961	1961	1961	1961	0
111	20240404	193700	489535382	1961	1961	1961	1961	0
112	20240404	193600	489535382	1961	1961	1961	1961	0
113	20240404	193500	489535382	1961	1961	1961	1961	0
114	20240404	193400	489535382	1961	1961	1961	1961	0
115	20240404	193300	489535382	1961	1961	1961	1961	0
116	20240404	193200	489535382	1961	1961	1961	1961	0
117	20240404	193100	489535382	1961	1961	1961	1961	0
118	20240404	193000	489535382	1961	1961	1961	1961	0
119	20240404	192900	489535382	1961	1961	1961	1961	0
120	20240404	192800	489535382	1961	1961	1961	1961	0
121	20240404	192700	489535382	1961	1961	1961	1961	0
122	20240404	192600	489535382	1961	1961	1961	1961	1096
123	20240404	192500	489535382	1961	1961	1961	1961	0
124	20240404	192400	489535382	1961	1961	1961	1961	0
125	20240404	192300	489535382	1961	1961	1961	1961	0
126	20240404	192200	489535382	1961	1961	1961	1961	0
127	20240404	192100	489535382	1961	1961	1961	1961	0
128	20240404	192000	489535382	1961	1961	1961	1961	0
129	20240404	191900	489535382	1961	1961	1961	1961	0
130	20240404	191800	489535382	1961	1961	1961	1961	0
131	20240404	191700	489535382	1961	1961	1961	1961	0
132	20240404	191600	489535382	1961	1961	1961	1961	0
133	20240404	191500	489535382	1961	1961	1961	1961	0
134	20240404	191400	489535382	1961	1961	1961	1961	0
135	20240404	191300	489535382	1961	1961	1961	1961	0
136	20240404	191200	489535382	1961	1961	1961	1961	0
137	20240404	191100	489535382	1961	1961	1961	1961	0
138	20240404	191000	489535382	1961	1961	1961	1961	0
139	20240404	190900	489535382	1961	1961	1961	1961	0
140	20240404	190800	489535382	1961	1961	1961	1961	0
141	20240404	190700	489535382	1961	1961	1961	1961	0
142	20240404	190600	489535382	1961	1961	1961	1961	0
143	20240404	190500	489535382	1961	1961	1961	1961	0
144	20240404	190400	489535382	1961	1961	1961	1961	0
145	20240404	190300	489535382	1961	1961	1961	1961	0
146	20240404	190200	489535382	1961	1961	1961	1961	0
147	20240404	190100	489535382	1961	1961	1961	1961	0
148	20240404	190000	489535382	1961	1961	1961	1961	0
149	20240404	185900	489535382	1961	1961	1961	1961	0
150	20240404	185800	489535382	1961	1961	1961	1961	0
151	20240404	185700	489535382	1961	1961	1961	1961	0
152	20240404	185600	489535382	1961	1961	1961	1961	1096
153	20240404	185500	489535382	1961	1961	1961	1961	0
154	20240404	185400	489535382	1961	1961	1961	1961	0
155	20240404	185300	489535382	1961	1961	1961	1961	0
156	20240404	185200	489535382	1961	1961	1961	1961	0
157	20240404	185100	489535382	1961	1961	1961	1961	0
158	20240404	185000	489535382	1961	1961	1961	1961	0
159	20240404	184900	489535382	1961	1961	1961	1961	0
160	20240404	184800	489535382	1961	1961	1961	1961	0
161	20240404	184700	489535382	1961	1961	1961	1961	0
162	20240404	184600	489535382	1961	1961	1961	1961	0
163	20240404	184500	489535382	1961	1961	1961	1961	0
164	20240404	184400	489535382	1961	1961	1961	1961	0
165	20240404	184300	489535382	1961	1961	1961	1961	0
166	20240404	184200	489535382	1961	1961	1961	1961	0
167	20240404	184100	489535382	1961	1961	1961	1961	0
168	20240404	184000	489535382	1961	1961	1961	1961	0
169	20240404	183900	489535382	1961	1961	1961	1961	0
170	20240404	183800	489535382	1961	1961	1961	1961	0
171	20240404	183700	489535382	1961	1961	1961	1961	0
172	20240404	183600	489535382	1961	1961	1961	1961	0
173	20240404	183500	489535382	1961	1961	1961	1961	0
174	20240404	183400	489535382	1961	1961	1961	1961	0
175	20240404	183300	489535382	1961	1961	1961	1961	0
176	20240404	183200	489535382	1961	1961	1961	1961	0
177	20240404	183100	489535382	1961	1961	1961	1961	0
178	20240404	183000	489535382	1961	1961	1961	1961	0
179	20240404	182900	489535382	1961	1961	1961	1961	0
180	20240404	182800	489535382	1961	1961	1961	1961	0
181	20240404	182700	489535382	1961	1961	1961	1961	0
182	20240404	182600	489535382	1961	1961	1961	1961	1096
183	20240404	182500	489535382	1961	1961	1961	1961	0
184	20240404	182400	489535382	1961	1961	1961	1961	0
185	20240404	182300	489535382	1961	1961	1961	1961	0
186	20240404	182200	489535382	1961	1961	1961	1961	0
187	20240404	182100	489535382	1961	1961	1961	1961	0
188	20240404	182000	489535382	1961	1961	1961	1961	0
189	20240404	181900	489535382	1961	1961	1961	1961	0
190	20240404	181800	489535382	1961	1961	1961	1961	0
191	20240404	181700	489535382	1961	1961	1961	1961	0
192	20240404	181600	489535382	1961	1961	1961	1961	0
193	20240404	181500	489535382	1961	1961	1961	1961	0
194	20240404	181400	489535382	1961	1961	1961	1961	0
195	20240404	181300	489535382	1961	1961	1961	1961	0
196	20240404	181200	489535382	1961	1961	1961	1961	0
197	20240404	181100	489535382	1961	1961	1961	1961	0
198	20240404	181000	489535382	1961	1961	1961	1961	0
199	20240404	180900	489535382	1961	1961	1961	1961	0
200	20240404	180800	489535382	1961	1961	1961	1961	0
201	20240404	180700	489535382	1961	1961	1961	1961	0
202	20240404	180600	489535382	1961	1961	1961	1961	0
203	20240404	180500	489535382	1961	1961	1961	1961	0
204	20240404	180400	489535382	1961	1961	1961	1961	0
205	20240404	180300	489535382	1961	1961	1961	1961	0
206	20240404	180200	489535382	1961	1961	1961	1961	0
207	20240404	180100	489535382	1961	1961	1961	1961	0
208	20240404	180000	489535382	1961	1961	1961	1961	0
209	20240404	175900	489535382	1961	1961	1961	1961	0
210	20240404	175800	489535382	1961	1961	1961	1961	0
211	20240404	175700	489535382	1961	1961	1961	1961	0
212	20240404	175600	489535382	1961	1961	1961	1961	1096
213	20240404	175500	489535382	1961	1961	1961	1961	0
214	20240404	175400	489535382	1961	1961	1961	1961	0
215	20240404	175300	489535382	1961	1961	1961	1961	0
216	20240404	175200	489535382	1961	1961	1961	1961	0
217	20240404	175100	489535382	1961	1961	1961	1961	0
218	20240404	175000	489535382	1961	1961	1961	1961	0
219	20240404	174900	489535382	1961	1961	1961	1961	0
220	20240404	174800	489535382	1961	1961	1961	1961	0
221	20240404	174700	489535382	1961	1961	1961	1961	0
222	20240404	174600	489535382	1961	1961	1961	1961	0
223	20240404	174500	489535382	1961	1961	1961	1961	0
224	20240404	174400	489535382	1961	1961	1961	1961	0
225	20240404	174300	489535382	1961	1961	1961	1961	0
226	20240404	174200	489535382	1961	1961	1961	1961	0
227	20240404	174100	489535382	1961	1961	1961	1961	0
228	20240404	174000	489535382	1961	1961	1961	1961	0
229	20240404	173900	489535382	1961	1961	1961	1961	0
230	20240404	173800	489535382	1961	1961	1961	1961	0
231	20240404	173700	489535382	1961	1961	1961	1961	0
232	20240404	173600	489535382	1961	1961	1961	1961	0
233	20240404	173500	489535382	1961	1961	1961	1961	0
234	20240404	173400	489535382	1961	1961	1961	1961	0
235	20240404	173300	489535382	1961	1961	1961	1961	0
236	20240404	173200	489535382	1961	1961	1961	1961	0
237	20240404	173100	489535382	1961	1961	1961	1961	0
238	20240404	173000	489535382	1961	1961	1961	1961	0
239	20240404	172900	489535382	1961	1961	1961	1961	0
240	20240404	172800	489535382	1961	1961	1961	1961	0
241	20240404	172700	489535382	1961	1961	1961	1961	0
242	20240404	172600	489535382	1961	1961	1961	1961	1096
243	20240404	172500	489535382	1961	1961	1961	1961	0
244	20240404	172400	489535382	1961	1961	1961	1961	0
245	20240404	172300	489535382	1961	1961	1961	1961	0
246	20240404	172200	489535382	1961	1961	1961	1961	0
247	20240404	172100	489535382	1961	1961	1961	1961	0
248	20240404	172000	489535382	1961	1961	1961	1961	0
249	20240404	171900	489535382	1961	1961	1961	1961	0
250	20240404	171800	489535382	1961	1961	1961	1961	0
251	20240404	171700	489535382	1961	1961	1961	1961	0
252	20240404	171600	489535382	1961	1961	1961	1961	0
253	20240404	171500	489535382	1961	1961	1961	1961	0
254	20240404	171400	489535382	1961	1961	1961	1961	0
255	20240404	171300	489535382	1961	1961	1961	1961	0
256	20240404	171200	489535382	1961	1961	1961	1961	0
257	20240404	171100	489535382	1961	1961	1961	1961	0
258	20240404	171000	489535382	1961	1961	1961	1961	0
259	20240404	170900	489535382	1961	1961	1961	1961	0
260	20240404	170800	489535382	1961	1961	1961	1961	0
261	20240404	170700	489535382	1961	1961	1961	1961	0
262	20240404	170600	489535382	1961	1961	1961	1961	0
263	20240404	170500	489535382	1961	1961	1961	1961	0
264	20240404	170400	489535382	1961	1961	1961	1961	0
265	20240404	170300	489535382	1961	1961	1961	1961	0
266	20240404	170200	489535382	1961	1961	1961	1961	0
267	20240404	170100	489535382	1961	1961	1961	1961	0
268	20240404	170000	489535382	1961	1961	1961	1961	0
269	20240404	165900	489535382	1961	1961	1961	1961	0
270	20240404	165800	489535382	1961	1961	1961	1961	0
271	20240404	165700	489535382	1961	1961	1961	1961	0
272	20240404	165600	489535382	1961	1961	1961	1961	1096
273	20240404	165500	489535382	1961	1961	1961	1961	0
274	20240404	165400	489535382	1961	1961	1961	1961	0
275	20240404	165300	489535382	1961	1961	1961	1961	0
276	20240404	165200	489535382	1961	1961	1961	1961	0
277	20240404	165100	489535382	1961	1961	1961	1961	0
278	20240404	165000	489535382	1961	1961	1961	1961	0
279	20240404	164900	489535382	1961	1961	1961	1961	0
280	20240404	164800	489535382	1961	1961	1961	1961	0
281	20240404	164700	489535382	1961	1961	1961	1961	0
282	20240404	164600	489535382	1961	1961	1961	1961	0
283	20240404	164500	489535382	1961	1961	1961	1961	0
284	20240404	164400	489535382	1961	1961	1961	1961	0
285	20240404	164300	489535382	1961	1961	1961	1961	0
286	20240404	164200	489535382	1961	1961	1961	1961	0
287	20240404	164100	489535382	1961	1961	1961	1961	0
288	20240404	164000	489535382	1961	1961	1961	1961	0
289	20240404	163900	489535382	1961	1961	1961	1961	0
290	20240404	163800	489535382	1961	1961	1961	1961	0
291	20240404	163700	489535382	1961	1961	1961	1961	0
292	20240404	163600	489535382	1961	1961	1961	1961	0
293	20240404	163500	489535382	1961	1961	1961	1961	0
294	20240404	163400	489535382	1961	1961	1961	1961	0
295	20240404	163300	489535382	1961	1961	1961	1961	0
296	20240404	163200	489535382	1961	1961	1961	1961	0
297	20240404	163100	489535382	1961	1961	1961	1961	0
298	20240404	163000	489535382	1961	1961	1961	1961	0
299	20240404	162900	489535382	1961	1961	1961	1961	0
300	20240404	162800	489535382	1961	1961	1961	1961	0
301	20240404	162700	489535382	1961	1961	1961	1961	0
302	20240404	162600	489535382	1961	1961	1961	1961	1096
303	20240404	162500	489535382	1961	1961	1961	1961	0
304	20240404	162400	489535382	1961	1961	1961	1961	0
305	20240404	162300	489535382	1961	1961	1961	1961	0
306	20240404	162200	489535382	1961	1961	1961	1961	0
307	20240404	162100	489535382	1961	1961	1961	1961	0
308	20240404	162000	489535382	1961	1961	1961	1961	0
309	20240404	161900	489535382	1961	1961	1961	1961	0
310	20240404	161800	489535382	1961	1961	1961	1961	0
311	20240404	161700	489535382	1961	1961	1961	1961	0
312	20240404	161600	489535382	1961	1961	1961	1961	0
313	20240404	161500	489535382	1961	1961	1961	1961	0
314	20240404	161400	489535382	1961	1961	1961	1961	0
315	20240404	161300	489535382	1961	1961	1961	1961	0
316	20240404	161200	489535382	1961	1961	1961	1961	0
317	20240404	161100	489535382	1961	1961	1961	1961	0
318	20240404	161000	489535382	1961	1961	1961	1961	0
319	20240404	160900	489535382	1961	1961	1961	1961	0
320	20240404	160800	489535382	1961	1961	1961	1961	0
321	20240404	160700	489535382	1961	1961	1961	1961	0
322	20240404	160600	489535382	1961	1961	1961	1961	0
323	20240404	160500	489535382	1961	1961	1961	1961	0
324	20240404	160400	489535382	1961	1961	1961	1961	0
325	20240404	160300	489535382	1961	1961	1961	1961	0
326	20240404	160200	489535382	1961	1961	1961	1961	0
327	20240404	160100	489535382	1961	1961	1961	1961	0
328	20240404	160000	489535382	1961	1961	1961	1961	0
329	20240404	155900	489535382	1961	1961	1961	1961	0
330	20240404	155800	489535382	1961	1961	1961	1961	0
331	20240404	155700	489535382	1961	1961	1961	1961	0
332	20240404	155600	489535382	1961	1961	1961	1961	1096
333	20240404	155500	489535382	1961	1961	1961	1961	0
334	20240404	155400	489535382	1961	1961	1961	1961	0
335	20240404	155300	489535382	1961	1961	1961	1961	0
336	20240404	155200	489535382	1961	1961	1961	1961	0
337	20240404	155100	489535382	1961	1961	1961	1961	0
338	20240404	155000	489535382	1961	1961	1961	1961	0
339	20240404	154900	489535382	1961	1961	1961	1961	0
340	20240404	154800	489535382	1961	1961	1961	1961	0
341	20240404	154700	489535382	1961	1961	1961	1961	0
342	20240404	154600	489535382	1961	1961	1961	1961	0
343	20240404	154500	489535382	1961	1961	1961	1961	0
344	20240404	154400	489535382	1961	1961	1961	1961	0
345	20240404	154300	489535382	1961	1961	1961	1961	0
346	20240404	154200	489535382	1961	1961	1961	1961	0
347	20240404	154100	489535382	1961	1961	1961	1961	0
348	20240404	154000	489535382	1961	1961	1961	1961	0
349	20240404	153900	489535382	1961	1961	1961	1961	0
350	20240404	153800	489535382	1961	1961	1961	1961	0
351	20240404	153700	489535382	1961	1961	1961	1961	0
352	20240404	153600	489535382	1961	1961	1961	1961	0
353	20240404	153500	489535382	1961	1961	1961	1961	0
354	20240404	153400	489535382	1961	1961	1961	1961	0
355	20240404	153300	489535382	1961	1961	1961	1961	0
356	20240404	153200	489535382	1961	1961	1961	1961	0
357	20240404	153100	489535382	1961	1961	1961	1961	0
358	20240404	153000	489535382	1961	1961	1961	1961	1096
359	20240404	152900	487386126	1962	1962	1962	1962	0
360	20240404	152800	487386126	1962	1962	1962	1962	0
361	20240404	152700	487386126	1962	1962	1962	1962	0
362	20240404	152600	487386126	1962	1962	1962	1962	0
363	20240404	152500	487386126	1962	1962	1962	1962	0
364	20240404	152400	487386126	1962	1962	1962	1962	0
365	20240404	152300	487386126	1962	1962	1962	1962	0
366	20240404	152200	487386126	1962	1962	1962	1962	0
367	20240404	152100	487386126	1962	1962	1962	1962	0
368	20240404	152000	487386126	1962	1962	1962	1962	0
369	20240404	151900	487386126	1962	1961	1962	1960	58
370	20240404	151800	487272367	1962	1962	1962	1962	353
371	20240404	151700	486579781	1963	1963	1963	1963	70
372	20240404	151600	486442371	1963	1951	1963	1950	1574
373	20240404	151500	483372048	1950	1960	1964	1950	2853
374	20240404	151400	477796215	1959	1963	1965	1959	11730
375	20240404	151300	454815075	1961	1961	1961	1961	0
376	20240404	151200	454815075	1961	1961	1961	1961	0
377	20240404	151100	454815075	1961	1963	1963	1961	1000
378	20240404	151000	452853715	1966	1966	1966	1966	25
379	20240404	150900	452804565	1967	1963	1967	1963	2090
380	20240404	150800	448699654	1964	1964	1964	1964	0
381	20240404	150700	448699654	1964	1961	1964	1961	2436
382	20240404	150600	443919579	1961	1960	1961	1960	914
383	20240404	150500	442128059	1959	1958	1959	1958	966
384	20240404	150400	440235904	1958	1958	1958	1958	0
385	20240404	150300	440235904	1958	1958	1958	1958	1
386	20240404	150200	440233946	1951	1951	1951	1951	0
387	20240404	150100	440233946	1951	1958	1958	1951	1231
388	20240404	150000	437823661	1958	1958	1958	1958	0
389	20240404	145900	437823661	1958	1958	1958	1958	29
390	20240404	145800	437766879	1952	1952	1952	1952	256
391	20240404	145700	437267167	1952	1952	1952	1952	0
392	20240404	145600	437267167	1952	1952	1952	1952	0
393	20240404	145500	437267167	1952	1952	1952	1952	400
394	20240404	145400	436486367	1952	1952	1952	1952	0
395	20240404	145300	436486367	1952	1952	1952	1952	473
396	20240404	145200	435563071	1952	1952	1952	1952	500
397	20240404	145100	434587071	1952	1952	1952	1952	256
398	20240404	145000	434087359	1952	1952	1952	1952	512
399	20240404	144900	433087935	1952	1952	1952	1952	2411
400	20240404	144800	428381663	1952	1952	1952	1952	1
401	20240404	144700	428379711	1952	1954	1954	1952	1611
402	20240404	144600	425234623	1953	1958	1958	1953	255
403	20240404	144500	424736333	1958	1958	1958	1958	0
404	20240404	144400	424736333	1958	1958	1958	1958	1
405	20240404	144300	424734375	1959	1959	1959	1959	0
406	20240404	144200	424734375	1959	1959	1959	1959	0
407	20240404	144100	424734375	1959	1959	1959	1959	0
408	20240404	144000	424734375	1959	1959	1959	1959	0
409	20240404	143900	424734375	1959	1958	1959	1958	57
410	20240404	143800	424622762	1953	1953	1953	1953	0
411	20240404	143700	424622762	1953	1953	1953	1953	0
412	20240404	143600	424622762	1953	1953	1953	1953	0
413	20240404	143500	424622762	1953	1953	1953	1953	200
414	20240404	143400	424232162	1959	1959	1959	1959	1
415	20240404	143300	424230203	1959	1959	1959	1959	0
416	20240404	143200	424230203	1959	1959	1959	1959	0
417	20240404	143100	424230203	1959	1959	1959	1959	0
418	20240404	143000	424230203	1959	1959	1959	1959	0
419	20240404	142900	424230203	1959	1952	1959	1952	1759
420	20240404	142800	420796565	1959	1959	1959	1959	0
421	20240404	142700	420796565	1959	1959	1959	1959	0
422	20240404	142600	420796565	1959	1959	1959	1959	50
423	20240404	142500	420698615	1959	1952	1959	1952	71
424	20240404	142400	420559876	1960	1959	1960	1959	2
425	20240404	142300	420555957	1959	1959	1959	1959	0
426	20240404	142200	420555957	1959	1959	1959	1959	0
427	20240404	142100	420555957	1959	1959	1959	1959	0
428	20240404	142000	420555957	1959	1959	1959	1959	263
429	20240404	141900	420040740	1950	1954	1954	1950	1347
430	20240404	141800	417412757	1959	1959	1959	1959	0
431	20240404	141700	417412757	1959	1959	1959	1959	0
432	20240404	141600	417412757	1959	1959	1959	1959	54
433	20240404	141500	417306971	1959	1959	1959	1959	0
434	20240404	141400	417306971	1959	1959	1959	1959	0
435	20240404	141300	417306971	1959	1958	1959	1954	2878
436	20240404	141200	411680985	1958	1956	1958	1956	500
437	20240404	141100	410702217	1956	1956	1956	1956	18
438	20240404	141000	410667009	1956	1956	1956	1956	0
439	20240404	140900	410667009	1956	1956	1956	1956	10
440	20240404	140800	410647449	1956	1956	1956	1956	337
441	20240404	140700	409988277	1956	1956	1956	1956	57
442	20240404	140600	409876785	1956	1955	1956	1955	1419
443	20240404	140500	407101921	1953	1953	1953	1953	0
444	20240404	140400	407101921	1953	1953	1953	1953	0
445	20240404	140300	407101921	1953	1953	1953	1953	2
446	20240404	140200	407098015	1953	1953	1953	1953	0
447	20240404	140100	407098015	1953	1953	1953	1953	0
448	20240404	140000	407098015	1953	1953	1953	1953	2
449	20240404	135900	407094109	1953	1953	1953	1953	300
450	20240404	135800	406508209	1953	1952	1955	1951	1883
451	20240404	135700	402828878	1953	1953	1953	1953	79
452	20240404	135600	402674591	1953	1953	1953	1953	0
453	20240404	135500	402674591	1953	1953	1953	1953	1000
454	20240404	135400	400721591	1953	1953	1953	1953	0
455	20240404	135300	400721591	1953	1955	1955	1953	502
456	20240404	135200	399741162	1955	1955	1955	1955	58
457	20240404	135100	399627772	1955	1956	1956	1955	3
458	20240404	135000	399621905	1955	1955	1955	1955	0
459	20240404	134900	399621905	1955	1959	1959	1955	2
460	20240404	134800	399617991	1953	1954	1954	1953	3
461	20240404	134700	399612131	1959	1959	1959	1959	58
462	20240404	134600	399498509	1959	1954	1959	1954	5050
463	20240404	134500	389616937	1954	1954	1954	1954	504
464	20240404	134400	388632121	1953	1953	1953	1953	50
465	20240404	134300	388534471	1953	1953	1953	1953	1
466	20240404	134200	388532518	1954	1954	1954	1954	54
467	20240404	134100	388427002	1951	1951	1951	1951	0
468	20240404	134000	388427002	1951	1952	1952	1951	50
469	20240404	133900	388329444	1956	1956	1956	1956	0
470	20240404	133800	388329444	1956	1956	1956	1956	1
471	20240404	133700	388327488	1956	1956	1956	1956	2
472	20240404	133600	388323576	1956	1955	1956	1955	58
473	20240404	133500	388210129	1958	1958	1958	1958	0
474	20240404	133400	388210129	1958	1958	1958	1958	0
475	20240404	133300	388210129	1958	1958	1958	1958	0
476	20240404	133200	388210129	1958	1958	1958	1958	0
477	20240404	133100	388210129	1958	1958	1958	1958	0
478	20240404	133000	388210129	1958	1958	1958	1958	0
479	20240404	132900	388210129	1958	1958	1958	1958	0
480	20240404	132800	388210129	1958	1951	1958	1951	3
481	20240404	132700	388204262	1950	1950	1950	1950	1
482	20240404	132600	388202312	1958	1957	1958	1950	1230
483	20240404	132500	385798400	1957	1956	1957	1956	1506
484	20240404	132400	382852663	1956	1956	1956	1956	50
485	20240404	132300	382754863	1956	1956	1956	1956	17
486	20240404	132200	382721611	1956	1952	1956	1950	20
487	20240404	132100	382682501	1955	1957	1957	1955	1123
488	20240404	132000	380487010	1956	1956	1956	1956	0
489	20240404	131900	380487010	1956	1952	1956	1952	4197
490	20240404	131800	372281270	1949	1949	1949	1949	0
491	20240404	131700	372281270	1949	1949	1949	1949	0
492	20240404	131600	372281270	1949	1949	1949	1949	0
493	20240404	131500	372281270	1949	1949	1949	1949	0
494	20240404	131400	372281270	1949	1950	1950	1949	3
495	20240404	131300	372275422	1954	1954	1954	1954	0
496	20240404	131200	372275422	1954	1954	1954	1954	0
497	20240404	131100	372275422	1954	1954	1954	1954	0
498	20240404	131000	372275422	1954	1954	1954	1954	0
499	20240404	130900	372275422	1954	1954	1954	1954	2
500	20240404	130800	372271514	1949	1949	1949	1949	0
501	20240404	130700	372271514	1949	1950	1950	1949	1500
502	20240404	130600	369347445	1950	1950	1950	1950	0
503	20240404	130500	369347445	1950	1950	1950	1950	105
504	20240404	130400	369142695	1954	1954	1954	1954	0
505	20240404	130300	369142695	1954	1954	1954	1954	0
506	20240404	130200	369142695	1954	1954	1954	1954	1
507	20240404	130100	369140741	1949	1949	1949	1949	16
508	20240404	130000	369109557	1949	1949	1949	1949	40
509	20240404	125900	369031597	1955	1955	1955	1955	0
510	20240404	125800	369031597	1955	1955	1955	1955	0
511	20240404	125700	369031597	1955	1956	1956	1955	432
512	20240404	125600	368186975	1956	1950	1956	1950	2406
513	20240404	125500	363490932	1945	1945	1945	1944	1896
514	20240404	125400	359804619	1945	1950	1950	1945	5503
515	20240404	125300	349098128	1950	1950	1950	1950	1
516	20240404	125200	349096178	1950	1950	1950	1950	1
517	20240404	125100	349094228	1950	1950	1950	1950	1
518	20240404	125000	349092278	1950	1950	1950	1950	1
519	20240404	124900	349090328	1951	1951	1951	1951	1
520	20240404	124800	349088377	1951	1951	1951	1947	2014
521	20240404	124700	345166019	1951	1951	1951	1950	625
522	20240404	124600	343947264	1955	1951	1955	1951	4407
523	20240404	124500	335349199	1948	1948	1948	1948	218
524	20240404	124400	334924535	1951	1951	1951	1951	1
525	20240404	124300	334922584	1954	1954	1954	1954	0
526	20240404	124200	334922584	1954	1954	1954	1954	1
527	20240404	124100	334920630	1954	1954	1954	1954	0
528	20240404	124000	334920630	1954	1954	1954	1954	1
529	20240404	123900	334918676	1954	1954	1954	1954	0
530	20240404	123800	334918676	1954	1954	1954	1954	0
531	20240404	123700	334918676	1954	1954	1954	1954	292
532	20240404	123600	334348108	1954	1954	1954	1954	10
533	20240404	123500	334328568	1954	1948	1954	1947	2714
534	20240404	123400	329041691	1954	1954	1954	1954	1
535	20240404	123300	329039737	1954	1954	1954	1954	0
536	20240404	123200	329039737	1954	1954	1954	1954	0
537	20240404	123100	329039737	1954	1954	1954	1954	0
538	20240404	123000	329039737	1954	1950	1954	1950	5757
539	20240404	122900	317813583	1954	1954	1954	1954	0
540	20240404	122800	317813583	1954	1954	1954	1954	1
541	20240404	122700	317811629	1954	1954	1954	1954	102
542	20240404	122600	317612321	1954	1954	1954	1954	11
543	20240404	122500	317590827	1954	1954	1954	1954	1
544	20240404	122400	317588873	1955	1955	1955	1955	0
545	20240404	122300	317588873	1955	1955	1955	1955	10
546	20240404	122200	317569323	1955	1955	1955	1955	30
547	20240404	122100	317510673	1955	1955	1955	1955	0
548	20240404	122000	317510673	1955	1955	1955	1955	0
549	20240404	121900	317510673	1955	1953	1955	1946	280
550	20240404	121800	316965540	1953	1947	1953	1947	2
551	20240404	121700	316961640	1946	1948	1948	1946	3904
552	20240404	121600	309359055	1954	1948	1954	1948	75
553	20240404	121500	309212607	1954	1954	1954	1954	1
554	20240404	121400	309210653	1948	1949	1949	1948	300
555	20240404	121300	308626165	1954	1954	1954	1954	250
556	20240404	121200	308137665	1954	1954	1954	1954	1
557	20240404	121100	308135711	1948	1950	1950	1948	1116
558	20240404	121000	305960666	1953	1953	1953	1953	113
559	20240404	120900	305739977	1953	1953	1953	1953	16
560	20240404	120800	305708729	1953	1953	1953	1953	357
561	20240404	120700	305011508	1953	1953	1953	1953	3
562	20240404	120600	305005649	1953	1952	1953	1952	4
563	20240404	120500	304997839	1949	1949	1949	1949	0
564	20240404	120400	304997839	1949	1949	1949	1949	13
565	20240404	120300	304972502	1949	1949	1949	1949	100
566	20240404	120200	304777602	1949	1949	1949	1949	990
567	20240404	120100	302848092	1955	1955	1955	1955	0
568	20240404	120000	302848092	1955	1949	1955	1949	2
569	20240404	115900	302844188	1956	1949	1956	1949	511
570	20240404	115800	301844714	1956	1950	1956	1950	114
571	20240404	115700	301622408	1950	1950	1950	1950	11
572	20240404	115600	301600958	1950	1950	1950	1950	63
573	20240404	115500	301478108	1950	1950	1950	1950	114
574	20240404	115400	301255808	1955	1953	1955	1950	12
575	20240404	115300	301232400	1950	1951	1951	1950	1429
576	20240404	115200	298445127	1951	1951	1951	1951	0
577	20240404	115100	298445127	1951	1951	1951	1951	400
578	20240404	115000	297664727	1957	1957	1957	1957	0
579	20240404	114900	297664727	1957	1957	1957	1957	0
580	20240404	114800	297664727	1957	1957	1957	1957	0
581	20240404	114700	297664727	1957	1957	1957	1957	1
582	20240404	114600	297662770	1957	1957	1957	1957	59
583	20240404	114500	297547307	1958	1958	1958	1958	0
584	20240404	114400	297547307	1958	1958	1958	1958	0
585	20240404	114300	297547307	1958	1958	1958	1958	0
586	20240404	114200	297547307	1958	1958	1958	1958	64
587	20240404	114100	297421995	1950	1953	1953	1950	1100
588	20240404	114000	295275848	1958	1958	1958	1958	56
589	20240404	113900	295166200	1958	1953	1958	1953	19
590	20240404	113800	295129043	1952	1952	1952	1952	0
591	20240404	113700	295129043	1952	1952	1952	1952	0
592	20240404	113600	295129043	1952	1952	1952	1952	0
593	20240404	113500	295129043	1952	1952	1952	1952	0
594	20240404	113400	295129043	1952	1952	1952	1952	4099
595	20240404	113300	287127795	1952	1956	1956	1952	120
596	20240404	113200	286893551	1952	1952	1952	1952	0
597	20240404	113100	286893551	1952	1952	1952	1952	0
598	20240404	113000	286893551	1952	1952	1952	1952	221
599	20240404	112900	286462159	1952	1952	1952	1952	10
600	20240404	112800	286442639	1952	1952	1952	1952	113
601	20240404	112700	286222063	1952	1952	1952	1952	76
602	20240404	112600	286073711	1952	1952	1952	1952	1000
603	20240404	112500	284121711	1952	1952	1952	1952	0
604	20240404	112400	284121711	1952	1952	1952	1952	0
605	20240404	112300	284121711	1952	1952	1952	1952	54
606	20240404	112200	284016303	1952	1952	1952	1952	13
607	20240404	112100	283990927	1952	1952	1952	1952	0
608	20240404	112000	283990927	1952	1951	1952	1951	2
609	20240404	111900	283987024	1952	1952	1952	1952	0
610	20240404	111800	283987024	1952	1952	1952	1952	25
611	20240404	111700	283938224	1952	1952	1952	1952	2
612	20240404	111600	283934320	1952	1952	1952	1952	239
613	20240404	111500	283467792	1958	1955	1958	1955	30
614	20240404	111400	283409055	1959	1959	1959	1959	0
615	20240404	111300	283409055	1959	1959	1959	1959	0
616	20240404	111200	283409055	1959	1959	1959	1959	55
617	20240404	111100	283301310	1960	1960	1960	1960	0
618	20240404	111000	283301310	1960	1949	1960	1949	11413
619	20240404	110900	261017233	1949	1949	1949	1949	1014
620	20240404	110800	259040947	1946	1946	1946	1946	0
621	20240404	110700	259040947	1946	1946	1946	1946	5
622	20240404	110600	259031217	1945	1945	1945	1945	0
623	20240404	110500	259031217	1945	1945	1945	1945	0
624	20240404	110400	259031217	1945	1949	1949	1945	616
625	20240404	110300	257833066	1948	1948	1948	1948	288
626	20240404	110200	257272042	1947	1947	1947	1947	0
627	20240404	110100	257272042	1947	1947	1947	1947	1074
628	20240404	110000	255180964	1946	1946	1947	1945	523
629	20240404	105900	254163405	1947	1947	1947	1947	1
630	20240404	105800	254161458	1947	1948	1948	1947	24
631	20240404	105700	254114729	1948	1948	1948	1948	1105
632	20240404	105600	251962189	1948	1948	1948	1948	58
633	20240404	105500	251849205	1948	1948	1948	1948	1
634	20240404	105400	251847257	1948	1948	1948	1948	0
635	20240404	105300	251847257	1948	1948	1948	1948	3
636	20240404	105200	251841413	1948	1948	1948	1948	0
637	20240404	105100	251841413	1948	1945	1948	1945	103
638	20240404	105000	251640799	1946	1946	1946	1946	4
639	20240404	104900	251633015	1946	1945	1946	1945	270
640	20240404	104800	251107795	1946	1945	1946	1945	401
641	20240404	104700	250327849	1944	1944	1944	1944	0
642	20240404	104600	250327849	1944	1944	1944	1944	0
643	20240404	104500	250327849	1944	1944	1944	1944	885
644	20240404	104400	248607409	1944	1944	1944	1944	301
645	20240404	104300	248022265	1944	1944	1944	1944	375
646	20240404	104200	247293265	1944	1945	1945	1944	2446
647	20240404	104100	242536239	1946	1946	1946	1946	0
648	20240404	104000	242536239	1946	1948	1948	1946	2176
649	20240404	103900	238300722	1948	1950	1951	1948	255
650	20240404	103800	237803743	1951	1951	1951	1950	9087
651	20240404	103700	220081728	1947	1947	1947	1947	38
652	20240404	103600	220007742	1947	1947	1947	1947	61
653	20240404	103500	219888975	1947	1947	1947	1947	1
654	20240404	103400	219887028	1945	1946	1946	1945	2653
655	20240404	103300	214725358	1947	1947	1947	1947	1
656	20240404	103200	214723411	1947	1946	1947	1946	31
657	20240404	103100	214663084	1947	1947	1947	1947	88
658	20240404	103000	214491748	1947	1948	1948	1947	151
659	20240404	102900	214197750	1946	1946	1946	1946	3302
660	20240404	102800	207772058	1946	1946	1946	1946	255
661	20240404	102700	207275828	1946	1946	1946	1946	10
662	20240404	102600	207256368	1946	1946	1946	1946	6
663	20240404	102500	207244692	1945	1946	1946	1945	632
664	20240404	102400	206015081	1947	1948	1948	1947	1551
665	20240404	102300	202995248	1947	1950	1950	1947	1544
666	20240404	102200	199988188	1950	1953	1953	1948	2100
667	20240404	102100	195895909	1954	1954	1954	1954	12
668	20240404	102000	195872461	1954	1954	1954	1954	0
669	20240404	101900	195872461	1954	1954	1954	1954	15
670	20240404	101800	195843151	1952	1954	1954	1952	72
671	20240404	101700	195702584	1954	1954	1961	1954	319
672	20240404	101600	195077431	1952	1952	1952	1952	149
673	20240404	101500	194786583	1953	1953	1953	1953	22
674	20240404	101400	194743617	1954	1954	1954	1954	1
675	20240404	101300	194741663	1954	1954	1954	1954	0
676	20240404	101200	194741663	1954	1954	1954	1954	50
677	20240404	101100	194643963	1954	1945	1954	1945	2023
678	20240404	101000	190708983	1958	1950	1961	1945	6487
679	20240404	100900	178077476	1950	1950	1957	1950	4173
680	20240404	100800	169940058	1961	1961	1962	1950	6129
681	20240404	100700	157982066	1961	1957	1961	1955	93
682	20240404	100600	157800165	1963	1963	1963	1963	112
683	20240404	100500	157580309	1963	1962	1964	1955	15020
684	20240404	100400	128197181	1961	1960	1961	1960	388
685	20240404	100300	127436683	1961	1970	1970	1961	12071
686	20240404	100200	103727551	1973	1973	1973	1973	12
687	20240404	100100	103703875	1973	1970	1973	1967	434
688	20240404	100000	102850041	1970	1971	1971	1970	2
689	20240404	095900	102846100	1973	1973	1973	1973	0
690	20240404	095800	102846100	1973	1973	1973	1973	1
691	20240404	095700	102844127	1970	1970	1970	1970	11
692	20240404	095600	102822457	1970	1973	1973	1970	119
693	20240404	095500	102587850	1973	1973	1973	1973	1
694	20240404	095400	102585877	1971	1971	1971	1971	0
695	20240404	095300	102585877	1971	1970	1973	1966	1157
696	20240404	095200	100309769	1974	1974	1974	1974	1
697	20240404	095100	100307795	1971	1971	1971	1971	52
698	20240404	095000	100205303	1975	1975	1975	1975	7
699	20240404	094900	100191478	1971	1972	1972	1971	126
700	20240404	094800	99943127	1977	1977	1977	1977	0
701	20240404	094700	99943127	1977	1977	1977	1977	1
702	20240404	094600	99941150	1977	1977	1977	1977	57
703	20240404	094500	99828461	1978	1978	1978	1978	0
704	20240404	094400	99828461	1978	1978	1978	1978	0
705	20240404	094300	99828461	1978	1978	1978	1978	0
706	20240404	094200	99828461	1978	1978	1978	1978	1
707	20240404	094100	99826483	1971	1974	1974	1971	1000
708	20240404	094000	97855220	1974	1973	1974	1973	84
709	20240404	093900	97689414	1970	1970	1970	1970	1201
710	20240404	093800	95323444	1974	1974	1974	1974	0
711	20240404	093700	95323444	1974	1974	1974	1974	0
712	20240404	093600	95323444	1974	1970	1974	1970	339
713	20240404	093500	94655378	1974	1973	1974	1970	1565
714	20240404	093400	91571229	1974	1974	1974	1974	645
715	20240404	093300	90297999	1978	1978	1978	1978	0
716	20240404	093200	90297999	1978	1978	1978	1978	179
717	20240404	093100	89943937	1980	1980	1980	1980	0
718	20240404	093000	89943937	1980	1980	1980	1980	0
719	20240404	092900	89943937	1980	1980	1980	1980	0
720	20240404	092800	89943937	1980	1980	1980	1980	1
721	20240404	092700	89941957	1980	1980	1980	1980	58
722	20240404	092600	89827117	1980	1975	1980	1975	3
723	20240404	092500	89821182	1972	1972	1972	1972	0
724	20240404	092400	89821182	1972	1972	1972	1972	0
725	20240404	092300	89821182	1972	1973	1973	1972	250
726	20240404	092200	89328181	1972	1972	1972	1972	0
727	20240404	092100	89328181	1972	1985	1985	1972	56
728	20240404	092000	89217359	1985	1980	1985	1971	636
729	20240404	091900	87960411	1980	1985	1985	1980	6624
730	20240404	091800	74841111	1990	1990	1990	1990	0
731	20240404	091700	74841111	1990	1990	1990	1990	0
732	20240404	091600	74841111	1990	1989	1990	1989	60
733	20240404	091500	74721712	1990	1990	1990	1990	100
734	20240404	091400	74522712	1992	1992	1992	1992	5
735	20240404	091300	74512752	1992	1992	1992	1992	5
736	20240404	091200	74502792	1993	1992	1993	1992	550
737	20240404	091100	73406742	1993	1993	1993	1993	1
738	20240404	091000	73404749	1983	1993	1993	1983	520
739	20240404	090900	72373389	1993	1992	1993	1992	500
740	20240404	090800	71377270	1983	1983	1983	1983	0
741	20240404	090700	71377270	1983	1994	1994	1983	109
742	20240404	090600	71160496	1994	1993	1994	1993	1450
743	20240404	090500	68270111	1982	1983	1983	1982	2026
744	20240404	090400	64253194	1994	1983	1994	1983	16
745	20240404	090300	64221411	1995	1992	1995	1982	3456
746	20240404	090200	57332915	1990	1981	1990	1981	6087
747	20240404	090100	45246398	1980	1978	1980	1970	1973
748	20240404	090000	41341114	1982	1961	1982	1961	21017