KissMeData/016090/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	194600	159435830	1961	1961	1961	1961	1508
3	20240404	194500	159435830	1961	1961	1961	1961	0
4	20240404	194400	159435830	1961	1961	1961	1961	0
5	20240404	194300	159435830	1961	1961	1961	1961	0
6	20240404	194200	159435830	1961	1961	1961	1961	0
7	20240404	194100	159435830	1961	1961	1961	1961	0
8	20240404	194000	159435830	1961	1961	1961	1961	0
9	20240404	193900	159435830	1961	1961	1961	1961	0
10	20240404	193800	159435830	1961	1961	1961	1961	0
11	20240404	193700	159435830	1961	1961	1961	1961	0
12	20240404	193600	159435830	1961	1961	1961	1961	0
13	20240404	193500	159435830	1961	1961	1961	1961	0
14	20240404	193400	159435830	1961	1961	1961	1961	0
15	20240404	193300	159435830	1961	1961	1961	1961	0
16	20240404	193200	159435830	1961	1961	1961	1961	0
17	20240404	193100	159435830	1961	1961	1961	1961	0
18	20240404	193000	159435830	1961	1961	1961	1961	0
19	20240404	192900	159435830	1961	1961	1961	1961	0
20	20240404	192800	159435830	1961	1961	1961	1961	0
21	20240404	192700	159435830	1961	1961	1961	1961	0
22	20240404	192600	159435830	1961	1961	1961	1961	0
23	20240404	192500	159435830	1961	1961	1961	1961	0
24	20240404	192400	159435830	1961	1961	1961	1961	0
25	20240404	192300	159435830	1961	1961	1961	1961	0
26	20240404	192200	159435830	1961	1961	1961	1961	0
27	20240404	192100	159435830	1961	1961	1961	1961	0
28	20240404	192000	159435830	1961	1961	1961	1961	0
29	20240404	191900	159435830	1961	1961	1961	1961	0
30	20240404	191800	159435830	1961	1961	1961	1961	0
31	20240404	191700	159435830	1961	1961	1961	1961	0
32	20240404	191600	159435830	1961	1961	1961	1961	1508
33	20240404	191500	159435830	1961	1961	1961	1961	0
34	20240404	191400	159435830	1961	1961	1961	1961	0
35	20240404	191300	159435830	1961	1961	1961	1961	0
36	20240404	191200	159435830	1961	1961	1961	1961	0
37	20240404	191100	159435830	1961	1961	1961	1961	0
38	20240404	191000	159435830	1961	1961	1961	1961	0
39	20240404	190900	159435830	1961	1961	1961	1961	0
40	20240404	190800	159435830	1961	1961	1961	1961	0
41	20240404	190700	159435830	1961	1961	1961	1961	0
42	20240404	190600	159435830	1961	1961	1961	1961	0
43	20240404	190500	159435830	1961	1961	1961	1961	0
44	20240404	190400	159435830	1961	1961	1961	1961	0
45	20240404	190300	159435830	1961	1961	1961	1961	0
46	20240404	190200	159435830	1961	1961	1961	1961	0
47	20240404	190100	159435830	1961	1961	1961	1961	0
48	20240404	190000	159435830	1961	1961	1961	1961	0
49	20240404	185900	159435830	1961	1961	1961	1961	0
50	20240404	185800	159435830	1961	1961	1961	1961	0
51	20240404	185700	159435830	1961	1961	1961	1961	0
52	20240404	185600	159435830	1961	1961	1961	1961	0
53	20240404	185500	159435830	1961	1961	1961	1961	0
54	20240404	185400	159435830	1961	1961	1961	1961	0
55	20240404	185300	159435830	1961	1961	1961	1961	0
56	20240404	185200	159435830	1961	1961	1961	1961	0
57	20240404	185100	159435830	1961	1961	1961	1961	0
58	20240404	185000	159435830	1961	1961	1961	1961	0
59	20240404	184900	159435830	1961	1961	1961	1961	0
60	20240404	184800	159435830	1961	1961	1961	1961	0
61	20240404	184700	159435830	1961	1961	1961	1961	0
62	20240404	184600	159435830	1961	1961	1961	1961	1508
63	20240404	184500	159435830	1961	1961	1961	1961	0
64	20240404	184400	159435830	1961	1961	1961	1961	0
65	20240404	184300	159435830	1961	1961	1961	1961	0
66	20240404	184200	159435830	1961	1961	1961	1961	0
67	20240404	184100	159435830	1961	1961	1961	1961	0
68	20240404	184000	159435830	1961	1961	1961	1961	0
69	20240404	183900	159435830	1961	1961	1961	1961	0
70	20240404	183800	159435830	1961	1961	1961	1961	0
71	20240404	183700	159435830	1961	1961	1961	1961	0
72	20240404	183600	159435830	1961	1961	1961	1961	0
73	20240404	183500	159435830	1961	1961	1961	1961	0
74	20240404	183400	159435830	1961	1961	1961	1961	0
75	20240404	183300	159435830	1961	1961	1961	1961	0
76	20240404	183200	159435830	1961	1961	1961	1961	0
77	20240404	183100	159435830	1961	1961	1961	1961	0
78	20240404	183000	159435830	1961	1961	1961	1961	0
79	20240404	182900	159435830	1961	1961	1961	1961	0
80	20240404	182800	159435830	1961	1961	1961	1961	0
81	20240404	182700	159435830	1961	1961	1961	1961	0
82	20240404	182600	159435830	1961	1961	1961	1961	0
83	20240404	182500	159435830	1961	1961	1961	1961	0
84	20240404	182400	159435830	1961	1961	1961	1961	0
85	20240404	182300	159435830	1961	1961	1961	1961	0
86	20240404	182200	159435830	1961	1961	1961	1961	0
87	20240404	182100	159435830	1961	1961	1961	1961	0
88	20240404	182000	159435830	1961	1961	1961	1961	0
89	20240404	181900	159435830	1961	1961	1961	1961	0
90	20240404	181800	159435830	1961	1961	1961	1961	0
91	20240404	181700	159435830	1961	1961	1961	1961	0
92	20240404	181600	159435830	1961	1961	1961	1961	1508
93	20240404	181500	159435830	1961	1961	1961	1961	0
94	20240404	181400	159435830	1961	1961	1961	1961	0
95	20240404	181300	159435830	1961	1961	1961	1961	0
96	20240404	181200	159435830	1961	1961	1961	1961	0
97	20240404	181100	159435830	1961	1961	1961	1961	0
98	20240404	181000	159435830	1961	1961	1961	1961	0
99	20240404	180900	159435830	1961	1961	1961	1961	0
100	20240404	180800	159435830	1961	1961	1961	1961	0
101	20240404	180700	159435830	1961	1961	1961	1961	0
102	20240404	180600	159435830	1961	1961	1961	1961	0
103	20240404	180500	159435830	1961	1961	1961	1961	0
104	20240404	180400	159435830	1961	1961	1961	1961	0
105	20240404	180300	159435830	1961	1961	1961	1961	0
106	20240404	180200	159435830	1961	1961	1961	1961	0
107	20240404	180100	159435830	1961	1961	1961	1961	0
108	20240404	180000	159435830	1961	1961	1961	1961	0
109	20240404	175900	159435830	1961	1961	1961	1961	0
110	20240404	175800	159435830	1961	1961	1961	1961	0
111	20240404	175700	159435830	1961	1961	1961	1961	0
112	20240404	175600	159435830	1961	1961	1961	1961	0
113	20240404	175500	159435830	1961	1961	1961	1961	0
114	20240404	175400	159435830	1961	1961	1961	1961	0
115	20240404	175300	159435830	1961	1961	1961	1961	0
116	20240404	175200	159435830	1961	1961	1961	1961	0
117	20240404	175100	159435830	1961	1961	1961	1961	0
118	20240404	175000	159435830	1961	1961	1961	1961	0
119	20240404	174900	159435830	1961	1961	1961	1961	0
120	20240404	174800	159435830	1961	1961	1961	1961	0
121	20240404	174700	159435830	1961	1961	1961	1961	0
122	20240404	174600	159435830	1961	1961	1961	1961	1508
123	20240404	174500	159435830	1961	1961	1961	1961	0
124	20240404	174400	159435830	1961	1961	1961	1961	0
125	20240404	174300	159435830	1961	1961	1961	1961	0
126	20240404	174200	159435830	1961	1961	1961	1961	0
127	20240404	174100	159435830	1961	1961	1961	1961	0
128	20240404	174000	159435830	1961	1961	1961	1961	0
129	20240404	173900	159435830	1961	1961	1961	1961	0
130	20240404	173800	159435830	1961	1961	1961	1961	0
131	20240404	173700	159435830	1961	1961	1961	1961	0
132	20240404	173600	159435830	1961	1961	1961	1961	0
133	20240404	173500	159435830	1961	1961	1961	1961	0
134	20240404	173400	159435830	1961	1961	1961	1961	0
135	20240404	173300	159435830	1961	1961	1961	1961	0
136	20240404	173200	159435830	1961	1961	1961	1961	0
137	20240404	173100	159435830	1961	1961	1961	1961	0
138	20240404	173000	159435830	1961	1961	1961	1961	0
139	20240404	172900	159435830	1961	1961	1961	1961	0
140	20240404	172800	159435830	1961	1961	1961	1961	0
141	20240404	172700	159435830	1961	1961	1961	1961	0
142	20240404	172600	159435830	1961	1961	1961	1961	0
143	20240404	172500	159435830	1961	1961	1961	1961	0
144	20240404	172400	159435830	1961	1961	1961	1961	0
145	20240404	172300	159435830	1961	1961	1961	1961	0
146	20240404	172200	159435830	1961	1961	1961	1961	0
147	20240404	172100	159435830	1961	1961	1961	1961	0
148	20240404	172000	159435830	1961	1961	1961	1961	0
149	20240404	171900	159435830	1961	1961	1961	1961	0
150	20240404	171800	159435830	1961	1961	1961	1961	0
151	20240404	171700	159435830	1961	1961	1961	1961	0
152	20240404	171600	159435830	1961	1961	1961	1961	1508
153	20240404	171500	159435830	1961	1961	1961	1961	0
154	20240404	171400	159435830	1961	1961	1961	1961	0
155	20240404	171300	159435830	1961	1961	1961	1961	0
156	20240404	171200	159435830	1961	1961	1961	1961	0
157	20240404	171100	159435830	1961	1961	1961	1961	0
158	20240404	171000	159435830	1961	1961	1961	1961	0
159	20240404	170900	159435830	1961	1961	1961	1961	0
160	20240404	170800	159435830	1961	1961	1961	1961	0
161	20240404	170700	159435830	1961	1961	1961	1961	0
162	20240404	170600	159435830	1961	1961	1961	1961	0
163	20240404	170500	159435830	1961	1961	1961	1961	0
164	20240404	170400	159435830	1961	1961	1961	1961	0
165	20240404	170300	159435830	1961	1961	1961	1961	0
166	20240404	170200	159435830	1961	1961	1961	1961	0
167	20240404	170100	159435830	1961	1961	1961	1961	0
168	20240404	170000	159435830	1961	1961	1961	1961	0
169	20240404	165900	159435830	1961	1961	1961	1961	0
170	20240404	165800	159435830	1961	1961	1961	1961	0
171	20240404	165700	159435830	1961	1961	1961	1961	0
172	20240404	165600	159435830	1961	1961	1961	1961	0
173	20240404	165500	159435830	1961	1961	1961	1961	0
174	20240404	165400	159435830	1961	1961	1961	1961	0
175	20240404	165300	159435830	1961	1961	1961	1961	0
176	20240404	165200	159435830	1961	1961	1961	1961	0
177	20240404	165100	159435830	1961	1961	1961	1961	0
178	20240404	165000	159435830	1961	1961	1961	1961	0
179	20240404	164900	159435830	1961	1961	1961	1961	0
180	20240404	164800	159435830	1961	1961	1961	1961	0
181	20240404	164700	159435830	1961	1961	1961	1961	0
182	20240404	164600	159435830	1961	1961	1961	1961	1508
183	20240404	164500	159435830	1961	1961	1961	1961	0
184	20240404	164400	159435830	1961	1961	1961	1961	0
185	20240404	164300	159435830	1961	1961	1961	1961	0
186	20240404	164200	159435830	1961	1961	1961	1961	0
187	20240404	164100	159435830	1961	1961	1961	1961	0
188	20240404	164000	159435830	1961	1961	1961	1961	0
189	20240404	163900	159435830	1961	1961	1961	1961	0
190	20240404	163800	159435830	1961	1961	1961	1961	0
191	20240404	163700	159435830	1961	1961	1961	1961	0
192	20240404	163600	159435830	1961	1961	1961	1961	0
193	20240404	163500	159435830	1961	1961	1961	1961	0
194	20240404	163400	159435830	1961	1961	1961	1961	0
195	20240404	163300	159435830	1961	1961	1961	1961	0
196	20240404	163200	159435830	1961	1961	1961	1961	0
197	20240404	163100	159435830	1961	1961	1961	1961	0
198	20240404	163000	159435830	1961	1961	1961	1961	0
199	20240404	162900	159435830	1961	1961	1961	1961	0
200	20240404	162800	159435830	1961	1961	1961	1961	0
201	20240404	162700	159435830	1961	1961	1961	1961	0
202	20240404	162600	159435830	1961	1961	1961	1961	0
203	20240404	162500	159435830	1961	1961	1961	1961	0
204	20240404	162400	159435830	1961	1961	1961	1961	0
205	20240404	162300	159435830	1961	1961	1961	1961	0
206	20240404	162200	159435830	1961	1961	1961	1961	0
207	20240404	162100	159435830	1961	1961	1961	1961	0
208	20240404	162000	159435830	1961	1961	1961	1961	0
209	20240404	161900	159435830	1961	1961	1961	1961	0
210	20240404	161800	159435830	1961	1961	1961	1961	0
211	20240404	161700	159435830	1961	1961	1961	1961	0
212	20240404	161600	159435830	1961	1961	1961	1961	1508
213	20240404	161500	159435830	1961	1961	1961	1961	0
214	20240404	161400	159435830	1961	1961	1961	1961	0
215	20240404	161300	159435830	1961	1961	1961	1961	0
216	20240404	161200	159435830	1961	1961	1961	1961	0
217	20240404	161100	159435830	1961	1961	1961	1961	0
218	20240404	161000	159435830	1961	1961	1961	1961	0
219	20240404	160900	159435830	1961	1961	1961	1961	0
220	20240404	160800	159435830	1961	1961	1961	1961	0
221	20240404	160700	159435830	1961	1961	1961	1961	0
222	20240404	160600	159435830	1961	1961	1961	1961	0
223	20240404	160500	159435830	1961	1961	1961	1961	0
224	20240404	160400	159435830	1961	1961	1961	1961	0
225	20240404	160300	159435830	1961	1961	1961	1961	0
226	20240404	160200	159435830	1961	1961	1961	1961	0
227	20240404	160100	159435830	1961	1961	1961	1961	0
228	20240404	160000	159435830	1961	1961	1961	1961	0
229	20240404	155900	159435830	1961	1961	1961	1961	0
230	20240404	155800	159435830	1961	1961	1961	1961	0
231	20240404	155700	159435830	1961	1961	1961	1961	0
232	20240404	155600	159435830	1961	1961	1961	1961	0
233	20240404	155500	159435830	1961	1961	1961	1961	0
234	20240404	155400	159435830	1961	1961	1961	1961	0
235	20240404	155300	159435830	1961	1961	1961	1961	0
236	20240404	155200	159435830	1961	1961	1961	1961	0
237	20240404	155100	159435830	1961	1961	1961	1961	0
238	20240404	155000	159435830	1961	1961	1961	1961	0
239	20240404	154900	159435830	1961	1961	1961	1961	0
240	20240404	154800	159435830	1961	1961	1961	1961	0
241	20240404	154700	159435830	1961	1961	1961	1961	0
242	20240404	154600	159435830	1961	1961	1961	1961	1508
243	20240404	154500	159435830	1961	1961	1961	1961	0
244	20240404	154400	159435830	1961	1961	1961	1961	0
245	20240404	154300	159435830	1961	1961	1961	1961	0
246	20240404	154200	159435830	1961	1961	1961	1961	0
247	20240404	154100	159435830	1961	1961	1961	1961	0
248	20240404	154000	159435830	1961	1961	1961	1961	0
249	20240404	153900	159435830	1961	1961	1961	1961	0
250	20240404	153800	159435830	1961	1961	1961	1961	0
251	20240404	153700	159435830	1961	1961	1961	1961	0
252	20240404	153600	159435830	1961	1961	1961	1961	0
253	20240404	153500	159435830	1961	1961	1961	1961	0
254	20240404	153400	159435830	1961	1961	1961	1961	0
255	20240404	153300	159435830	1961	1961	1961	1961	0
256	20240404	153200	159435830	1961	1961	1961	1961	0
257	20240404	153100	159435830	1961	1961	1961	1961	0
258	20240404	153000	159435830	1961	1961	1961	1961	1508
259	20240404	152900	156478642	1966	1966	1966	1966	0
260	20240404	152800	156478642	1966	1966	1966	1966	0
261	20240404	152700	156478642	1966	1966	1966	1966	0
262	20240404	152600	156478642	1966	1966	1966	1966	0
263	20240404	152500	156478642	1966	1966	1966	1966	0
264	20240404	152400	156478642	1966	1966	1966	1966	0
265	20240404	152300	156478642	1966	1966	1966	1966	0
266	20240404	152200	156478642	1966	1966	1966	1966	0
267	20240404	152100	156478642	1966	1966	1966	1966	0
268	20240404	152000	156478642	1966	1966	1966	1966	0
269	20240404	151900	156478642	1966	1966	1966	1966	30
270	20240404	151800	156419662	1966	1966	1966	1966	0
271	20240404	151700	156419662	1966	1963	1966	1963	11
272	20240404	151600	156398066	1963	1963	1963	1963	100
273	20240404	151500	156201766	1963	1963	1963	1963	200
274	20240404	151400	155809166	1963	1966	1966	1963	509
275	20240404	151300	154809489	1966	1966	1966	1966	1
276	20240404	151200	154807523	1966	1966	1966	1966	0
277	20240404	151100	154807523	1966	1966	1966	1966	0
278	20240404	151000	154807523	1966	1966	1966	1966	0
279	20240404	150900	154807523	1966	1966	1966	1966	1
280	20240404	150800	154805557	1964	1964	1964	1964	10
281	20240404	150700	154785917	1966	1966	1966	1966	1
282	20240404	150600	154783951	1966	1966	1966	1966	0
283	20240404	150500	154783951	1966	1966	1966	1966	0
284	20240404	150400	154783951	1966	1966	1966	1966	0
285	20240404	150300	154783951	1966	1966	1966	1966	0
286	20240404	150200	154783951	1966	1966	1966	1966	0
287	20240404	150100	154783951	1966	1966	1966	1966	10
288	20240404	150000	154764291	1966	1966	1966	1966	0
289	20240404	145900	154764291	1966	1966	1966	1966	0
290	20240404	145800	154764291	1966	1964	1966	1964	118
291	20240404	145700	154532537	1964	1965	1965	1964	383
292	20240404	145600	153780094	1965	1966	1966	1965	11
293	20240404	145500	153758469	1965	1965	1965	1965	0
294	20240404	145400	153758469	1965	1965	1965	1965	0
295	20240404	145300	153758469	1965	1965	1965	1965	0
296	20240404	145200	153758469	1965	1965	1965	1965	0
297	20240404	145100	153758469	1965	1965	1965	1965	0
298	20240404	145000	153758469	1965	1965	1965	1965	9
299	20240404	144900	153740784	1965	1965	1965	1965	50
300	20240404	144800	153642534	1965	1965	1965	1965	0
301	20240404	144700	153642534	1965	1965	1965	1965	0
302	20240404	144600	153642534	1965	1965	1965	1965	1
303	20240404	144500	153640569	1966	1966	1966	1966	0
304	20240404	144400	153640569	1966	1966	1966	1966	0
305	20240404	144300	153640569	1966	1966	1966	1966	0
306	20240404	144200	153640569	1966	1966	1966	1966	273
307	20240404	144100	153103851	1966	1966	1966	1966	0
308	20240404	144000	153103851	1966	1966	1966	1966	0
309	20240404	143900	153103851	1966	1966	1966	1966	10
310	20240404	143800	153084191	1965	1965	1965	1965	200
311	20240404	143700	152691191	1965	1965	1965	1965	40
312	20240404	143600	152612591	1966	1966	1966	1966	0
313	20240404	143500	152612591	1966	1966	1966	1966	1
314	20240404	143400	152610625	1966	1966	1966	1966	1
315	20240404	143300	152608659	1966	1966	1966	1966	0
316	20240404	143200	152608659	1966	1966	1966	1966	0
317	20240404	143100	152608659	1966	1966	1966	1966	0
318	20240404	143000	152608659	1966	1966	1966	1966	1
319	20240404	142900	152606693	1966	1966	1966	1966	0
320	20240404	142800	152606693	1966	1966	1966	1966	0
321	20240404	142700	152606693	1966	1966	1966	1966	0
322	20240404	142600	152606693	1966	1966	1966	1966	0
323	20240404	142500	152606693	1966	1966	1966	1966	0
324	20240404	142400	152606693	1966	1966	1966	1966	0
325	20240404	142300	152606693	1966	1966	1966	1966	0
326	20240404	142200	152606693	1966	1966	1966	1966	0
327	20240404	142100	152606693	1966	1966	1966	1966	0
328	20240404	142000	152606693	1966	1966	1966	1966	0
329	20240404	141900	152606693	1966	1966	1966	1966	5
330	20240404	141800	152596863	1966	1966	1966	1966	0
331	20240404	141700	152596863	1966	1966	1966	1966	1
332	20240404	141600	152594897	1965	1966	1966	1965	6
333	20240404	141500	152583105	1967	1967	1967	1967	0
334	20240404	141400	152583105	1967	1967	1967	1967	0
335	20240404	141300	152583105	1967	1967	1967	1967	0
336	20240404	141200	152583105	1967	1967	1967	1967	0
337	20240404	141100	152583105	1967	1967	1967	1967	0
338	20240404	141000	152583105	1967	1967	1967	1967	6
339	20240404	140900	152571303	1967	1967	1967	1967	0
340	20240404	140800	152571303	1967	1967	1967	1967	0
341	20240404	140700	152571303	1967	1967	1967	1967	0
342	20240404	140600	152571303	1967	1967	1967	1967	0
343	20240404	140500	152571303	1967	1967	1967	1967	0
344	20240404	140400	152571303	1967	1967	1967	1967	0
345	20240404	140300	152571303	1967	1967	1967	1967	0
346	20240404	140200	152571303	1967	1967	1967	1967	0
347	20240404	140100	152571303	1967	1967	1967	1967	5
348	20240404	140000	152561468	1967	1967	1967	1967	0
349	20240404	135900	152561468	1967	1967	1967	1967	0
350	20240404	135800	152561468	1967	1967	1967	1967	0
351	20240404	135700	152561468	1967	1967	1967	1967	1
352	20240404	135600	152559501	1965	1965	1965	1965	2
353	20240404	135500	152555571	1963	1964	1964	1963	1102
354	20240404	135400	150391345	1964	1966	1966	1964	1600
355	20240404	135300	147248927	1967	1967	1967	1967	0
356	20240404	135200	147248927	1967	1967	1967	1967	1
357	20240404	135100	147246960	1967	1967	1967	1967	0
358	20240404	135000	147246960	1967	1967	1967	1967	0
359	20240404	134900	147246960	1967	1967	1967	1967	0
360	20240404	134800	147246960	1967	1967	1967	1967	0
361	20240404	134700	147246960	1967	1967	1967	1967	1
362	20240404	134600	147244993	1962	1962	1962	1962	0
363	20240404	134500	147244993	1962	1962	1962	1962	0
364	20240404	134400	147244993	1962	1962	1962	1962	0
365	20240404	134300	147244993	1962	1962	1962	1962	0
366	20240404	134200	147244993	1962	1962	1962	1962	0
367	20240404	134100	147244993	1962	1962	1962	1962	0
368	20240404	134000	147244993	1962	1962	1962	1962	0
369	20240404	133900	147244993	1962	1962	1962	1962	0
370	20240404	133800	147244993	1962	1962	1962	1962	0
371	20240404	133700	147244993	1962	1962	1962	1962	0
372	20240404	133600	147244993	1962	1962	1962	1962	0
373	20240404	133500	147244993	1962	1962	1962	1962	0
374	20240404	133400	147244993	1962	1962	1962	1962	0
375	20240404	133300	147244993	1962	1962	1962	1962	194
376	20240404	133200	146864365	1962	1962	1962	1962	56
377	20240404	133100	146754493	1964	1964	1964	1964	0
378	20240404	133000	146754493	1964	1963	1964	1963	1000
379	20240404	132900	144790593	1964	1964	1964	1964	0
380	20240404	132800	144790593	1964	1963	1964	1963	1000
381	20240404	132700	142826793	1964	1964	1964	1964	0
382	20240404	132600	142826793	1964	1964	1964	1964	0
383	20240404	132500	142826793	1964	1964	1964	1964	274
384	20240404	132400	142288657	1964	1964	1964	1964	0
385	20240404	132300	142288657	1964	1964	1964	1964	1
386	20240404	132200	142286693	1964	1964	1964	1964	0
387	20240404	132100	142286693	1964	1964	1964	1964	0
388	20240404	132000	142286693	1964	1964	1964	1964	0
389	20240404	131900	142286693	1964	1964	1964	1964	0
390	20240404	131800	142286693	1964	1964	1964	1964	0
391	20240404	131700	142286693	1964	1964	1964	1964	0
392	20240404	131600	142286693	1964	1964	1964	1964	0
393	20240404	131500	142286693	1964	1964	1964	1964	1
394	20240404	131400	142284729	1964	1964	1964	1964	0
395	20240404	131300	142284729	1964	1964	1964	1964	0
396	20240404	131200	142284729	1964	1964	1964	1964	0
397	20240404	131100	142284729	1964	1964	1964	1964	0
398	20240404	131000	142284729	1964	1964	1964	1964	0
399	20240404	130900	142284729	1964	1964	1964	1964	0
400	20240404	130800	142284729	1964	1964	1964	1964	0
401	20240404	130700	142284729	1964	1964	1964	1964	0
402	20240404	130600	142284729	1964	1964	1964	1964	0
403	20240404	130500	142284729	1964	1964	1964	1964	0
404	20240404	130400	142284729	1964	1964	1964	1964	0
405	20240404	130300	142284729	1964	1964	1964	1964	0
406	20240404	130200	142284729	1964	1964	1964	1964	0
407	20240404	130100	142284729	1964	1964	1964	1964	0
408	20240404	130000	142284729	1964	1964	1964	1964	0
409	20240404	125900	142284729	1964	1964	1964	1964	0
410	20240404	125800	142284729	1964	1964	1964	1964	53
411	20240404	125700	142180637	1964	1964	1964	1964	0
412	20240404	125600	142180637	1964	1964	1964	1964	0
413	20240404	125500	142180637	1964	1964	1964	1964	0
414	20240404	125400	142180637	1964	1964	1964	1964	8
415	20240404	125300	142164925	1962	1964	1964	1962	274
416	20240404	125200	141626982	1966	1966	1966	1966	0
417	20240404	125100	141626982	1966	1966	1966	1966	0
418	20240404	125000	141626982	1966	1964	1966	1964	34
419	20240404	124900	141560204	1963	1963	1963	1963	0
420	20240404	124800	141560204	1963	1963	1963	1963	0
421	20240404	124700	141560204	1963	1963	1963	1963	0
422	20240404	124600	141560204	1963	1963	1963	1963	0
423	20240404	124500	141560204	1963	1963	1963	1963	0
424	20240404	124400	141560204	1963	1963	1963	1963	0
425	20240404	124300	141560204	1963	1963	1963	1963	0
426	20240404	124200	141560204	1963	1964	1964	1963	533
427	20240404	124100	140513761	1966	1966	1966	1966	3
428	20240404	124000	140507863	1964	1964	1964	1964	0
429	20240404	123900	140507863	1964	1964	1964	1964	0
430	20240404	123800	140507863	1964	1964	1964	1964	0
431	20240404	123700	140507863	1964	1965	1965	1964	10
432	20240404	123600	140488221	1965	1965	1965	1965	0
433	20240404	123500	140488221	1965	1965	1965	1965	0
434	20240404	123400	140488221	1965	1965	1965	1965	0
435	20240404	123300	140488221	1965	1965	1965	1965	0
436	20240404	123200	140488221	1965	1965	1965	1965	0
437	20240404	123100	140488221	1965	1965	1965	1965	18
438	20240404	123000	140452851	1965	1965	1965	1965	30
439	20240404	122900	140393901	1964	1964	1964	1964	0
440	20240404	122800	140393901	1964	1964	1964	1964	0
441	20240404	122700	140393901	1964	1964	1964	1964	0
442	20240404	122600	140393901	1964	1964	1964	1964	0
443	20240404	122500	140393901	1964	1964	1964	1964	0
444	20240404	122400	140393901	1964	1964	1964	1964	0
445	20240404	122300	140393901	1964	1964	1964	1964	0
446	20240404	122200	140393901	1964	1964	1964	1964	0
447	20240404	122100	140393901	1964	1965	1965	1964	100
448	20240404	122000	140197500	1964	1964	1964	1964	0
449	20240404	121900	140197500	1964	1964	1964	1964	0
450	20240404	121800	140197500	1964	1964	1964	1964	0
451	20240404	121700	140197500	1964	1964	1964	1964	0
452	20240404	121600	140197500	1964	1964	1964	1964	0
453	20240404	121500	140197500	1964	1964	1964	1964	0
454	20240404	121400	140197500	1964	1964	1964	1964	0
455	20240404	121300	140197500	1964	1964	1964	1964	0
456	20240404	121200	140197500	1964	1964	1964	1964	0
457	20240404	121100	140197500	1964	1964	1964	1964	0
458	20240404	121000	140197500	1964	1964	1964	1964	0
459	20240404	120900	140197500	1964	1964	1964	1964	100
460	20240404	120800	140001100	1965	1965	1965	1965	0
461	20240404	120700	140001100	1965	1965	1965	1965	0
462	20240404	120600	140001100	1965	1965	1965	1965	0
463	20240404	120500	140001100	1965	1965	1965	1965	0
464	20240404	120400	140001100	1965	1965	1965	1965	100
465	20240404	120300	139804600	1965	1965	1965	1965	0
466	20240404	120200	139804600	1965	1965	1965	1965	0
467	20240404	120100	139804600	1965	1965	1965	1965	0
468	20240404	120000	139804600	1965	1965	1965	1965	1
469	20240404	115900	139802635	1965	1965	1965	1965	2
470	20240404	115800	139798705	1964	1964	1964	1964	0
471	20240404	115700	139798705	1964	1964	1964	1964	0
472	20240404	115600	139798705	1964	1964	1964	1964	15
473	20240404	115500	139769245	1964	1964	1964	1964	0
474	20240404	115400	139769245	1964	1964	1964	1964	0
475	20240404	115300	139769245	1964	1964	1964	1964	0
476	20240404	115200	139769245	1964	1964	1964	1964	0
477	20240404	115100	139769245	1964	1964	1964	1964	0
478	20240404	115000	139769245	1964	1962	1964	1962	60
479	20240404	114900	139651425	1963	1963	1963	1963	11
480	20240404	114800	139629832	1963	1963	1963	1963	0
481	20240404	114700	139629832	1963	1963	1963	1963	0
482	20240404	114600	139629832	1963	1964	1964	1963	274
483	20240404	114500	139091891	1964	1964	1964	1964	0
484	20240404	114400	139091891	1964	1964	1964	1964	0
485	20240404	114300	139091891	1964	1964	1964	1964	7
486	20240404	114200	139078143	1965	1965	1965	1965	0
487	20240404	114100	139078143	1965	1965	1965	1965	0
488	20240404	114000	139078143	1965	1965	1965	1965	0
489	20240404	113900	139078143	1965	1965	1965	1965	0
490	20240404	113800	139078143	1965	1965	1965	1965	0
491	20240404	113700	139078143	1965	1965	1965	1965	0
492	20240404	113600	139078143	1965	1965	1965	1965	0
493	20240404	113500	139078143	1965	1965	1965	1965	1
494	20240404	113400	139076178	1965	1965	1965	1965	0
495	20240404	113300	139076178	1965	1965	1965	1965	0
496	20240404	113200	139076178	1965	1965	1965	1965	0
497	20240404	113100	139076178	1965	1965	1965	1965	0
498	20240404	113000	139076178	1965	1965	1965	1965	0
499	20240404	112900	139076178	1965	1965	1965	1965	0
500	20240404	112800	139076178	1965	1965	1965	1965	0
501	20240404	112700	139076178	1965	1965	1965	1965	0
502	20240404	112600	139076178	1965	1965	1965	1965	0
503	20240404	112500	139076178	1965	1965	1965	1965	0
504	20240404	112400	139076178	1965	1965	1965	1965	0
505	20240404	112300	139076178	1965	1965	1965	1965	0
506	20240404	112200	139076178	1965	1965	1965	1965	7
507	20240404	112100	139062423	1965	1965	1965	1965	0
508	20240404	112000	139062423	1965	1965	1965	1965	21
509	20240404	111900	139021158	1965	1964	1965	1964	210
510	20240404	111800	138608518	1964	1962	1964	1962	8
511	20240404	111700	138592809	1958	1961	1961	1958	500
512	20240404	111600	137612608	1961	1960	1961	1960	121
513	20240404	111500	137375355	1960	1960	1960	1960	31
514	20240404	111400	137314595	1957	1959	1959	1957	51
515	20240404	111300	137214768	1961	1961	1961	1961	60
516	20240404	111200	137097108	1959	1959	1959	1959	0
517	20240404	111100	137097108	1959	1959	1959	1959	0
518	20240404	111000	137097108	1959	1959	1959	1959	0
519	20240404	110900	137097108	1959	1959	1959	1959	546
520	20240404	110800	136027494	1959	1957	1959	1957	531
521	20240404	110700	134988325	1958	1958	1958	1958	264
522	20240404	110600	134471413	1959	1961	1961	1959	4028
523	20240404	110500	126579067	1967	1969	1969	1967	2078
524	20240404	110400	122491639	1970	1970	1970	1970	0
525	20240404	110300	122491639	1970	1970	1970	1970	1
526	20240404	110200	122489669	1961	1961	1961	1961	0
527	20240404	110100	122489669	1961	1962	1962	1961	1089
528	20240404	110000	120354110	1963	1963	1963	1963	0
529	20240404	105900	120354110	1963	1963	1963	1963	0
530	20240404	105800	120354110	1963	1968	1968	1963	33
531	20240404	105700	120289174	1968	1970	1970	1968	1418
532	20240404	105600	117498548	1971	1971	1971	1971	0
533	20240404	105500	117498548	1971	1971	1971	1971	0
534	20240404	105400	117498548	1971	1971	1971	1971	0
535	20240404	105300	117498548	1971	1971	1971	1971	0
536	20240404	105200	117498548	1971	1971	1971	1971	0
537	20240404	105100	117498548	1971	1971	1971	1971	0
538	20240404	105000	117498548	1971	1971	1971	1971	1
539	20240404	104900	117496577	1961	1961	1961	1961	0
540	20240404	104800	117496577	1961	1961	1961	1961	0
541	20240404	104700	117496577	1961	1961	1961	1961	0
542	20240404	104600	117496577	1961	1961	1961	1961	1
543	20240404	104500	117494616	1961	1961	1961	1961	0
544	20240404	104400	117494616	1961	1961	1961	1961	0
545	20240404	104300	117494616	1961	1961	1961	1961	0
546	20240404	104200	117494616	1961	1968	1968	1961	1122
547	20240404	104100	115294367	1968	1970	1970	1968	2400
548	20240404	104000	110570165	1971	1971	1971	1971	1
549	20240404	103900	110568194	1961	1961	1961	1961	0
550	20240404	103800	110568194	1961	1961	1961	1961	413
551	20240404	103700	109758301	1961	1961	1961	1961	309
552	20240404	103600	109152352	1962	1966	1966	1962	207
553	20240404	103500	108746077	1968	1970	1970	1963	2050
554	20240404	103400	104716673	1970	1970	1973	1970	3073
555	20240404	103300	98660922	1966	1966	1966	1966	1068
556	20240404	103200	96561234	1966	1966	1966	1966	0
557	20240404	103100	96561234	1966	1966	1966	1966	0
558	20240404	103000	96561234	1966	1966	1966	1966	50
559	20240404	102900	96462934	1964	1967	1967	1964	4007
560	20240404	102800	88590268	1969	1969	1969	1969	0
561	20240404	102700	88590268	1969	1969	1969	1969	0
562	20240404	102600	88590268	1969	1969	1969	1969	5
563	20240404	102500	88580423	1969	1969	1969	1969	0
564	20240404	102400	88580423	1969	1969	1969	1969	1
565	20240404	102300	88578454	1966	1965	1966	1964	1087
566	20240404	102200	86441435	1964	1964	1964	1964	0
567	20240404	102100	86441435	1964	1969	1969	1964	1116
568	20240404	102000	84247041	1969	1971	1971	1969	2220
569	20240404	101900	79875801	1970	1970	1970	1970	0
570	20240404	101800	79875801	1970	1970	1970	1970	0
571	20240404	101700	79875801	1970	1970	1970	1970	0
572	20240404	101600	79875801	1970	1970	1970	1970	1
573	20240404	101500	79873831	1971	1971	1971	1971	2000
574	20240404	101400	75931831	1971	1971	1971	1971	0
575	20240404	101300	75931831	1971	1971	1971	1971	100
576	20240404	101200	75734731	1971	1971	1971	1971	0
577	20240404	101100	75734731	1971	1971	1971	1971	0
578	20240404	101000	75734731	1971	1971	1971	1971	2
579	20240404	100900	75730789	1971	1971	1971	1971	0
580	20240404	100800	75730789	1971	1971	1971	1971	0
581	20240404	100700	75730789	1971	1971	1971	1971	1
582	20240404	100600	75728818	1968	1968	1968	1968	0
583	20240404	100500	75728818	1968	1968	1968	1968	3
584	20240404	100400	75722914	1968	1968	1968	1968	0
585	20240404	100300	75722914	1968	1968	1968	1968	0
586	20240404	100200	75722914	1968	1968	1968	1968	1
587	20240404	100100	75720946	1968	1968	1968	1968	1
588	20240404	100000	75718978	1965	1966	1966	1965	1113
589	20240404	095900	73531079	1969	1971	1971	1969	2186
590	20240404	095800	69226843	1972	1972	1972	1972	0
591	20240404	095700	69226843	1972	1972	1972	1972	0
592	20240404	095600	69226843	1972	1972	1972	1972	1
593	20240404	095500	69224871	1967	1967	1967	1967	0
594	20240404	095400	69224871	1967	1967	1967	1967	1062
595	20240404	095300	67135917	1969	1969	1969	1969	50
596	20240404	095200	67037467	1972	1972	1974	1972	3102
597	20240404	095100	60920321	1972	1972	1972	1972	8
598	20240404	095000	60904545	1972	1972	1972	1972	103
599	20240404	094900	60701429	1968	1968	1968	1968	0
600	20240404	094800	60701429	1968	1967	1968	1967	2173
601	20240404	094700	56426065	1969	1974	1974	1967	3390
602	20240404	094600	49742949	1968	1968	1968	1968	0
603	20240404	094500	49742949	1968	1968	1975	1968	3143
604	20240404	094400	43552178	1976	1968	1976	1968	7
605	20240404	094300	43538394	1968	1966	1968	1964	3650
606	20240404	094200	36362824	1968	1975	1975	1966	3672
607	20240404	094100	29128768	1974	1974	1974	1974	102
608	20240404	094000	28927420	1966	1972	1972	1966	1613
609	20240404	093900	25756251	1974	1976	1976	1974	3211
610	20240404	093800	19417735	1966	1966	1966	1966	2140
611	20240404	093700	15210495	1966	1966	1966	1966	1
612	20240404	093600	15208529	1964	1972	1972	1964	1114
613	20240404	093500	13020614	1974	1976	1976	1974	2182
614	20240404	093400	8713344	1976	1971	1976	1971	11
615	20240404	093300	8691658	1964	1964	1964	1964	0
616	20240404	093200	8691658	1964	1964	1964	1964	0
617	20240404	093100	8691658	1964	1966	1966	1964	1019
618	20240404	093000	6690048	1968	1967	1968	1967	8
619	20240404	092900	6674311	1965	1966	1966	1965	680
620	20240404	092800	5338058	1968	1968	1968	1968	0
621	20240404	092700	5338058	1968	1968	1968	1968	70
622	20240404	092600	5200298	1966	1966	1966	1966	0
623	20240404	092500	5200298	1966	1966	1966	1966	0
624	20240404	092400	5200298	1966	1966	1966	1966	11
625	20240404	092300	5178672	1967	1969	1969	1967	2193
626	20240404	092200	865036	1969	1969	1969	1969	0
627	20240404	092100	865036	1969	1970	1970	1969	200
628	20240404	092000	471225	1969	1969	1969	1969	0
629	20240404	091900	471225	1969	1969	1969	1969	2
630	20240404	091800	467287	1971	1971	1971	1971	2
631	20240404	091700	463345	1969	1969	1969	1969	1
632	20240404	091600	461376	1975	1975	1975	1975	0
633	20240404	091500	461376	1975	1975	1975	1975	0
634	20240404	091400	461376	1975	1975	1975	1975	0
635	20240404	091300	461376	1975	1975	1975	1975	1
636	20240404	091200	459401	1965	1965	1965	1965	0
637	20240404	091100	459401	1965	1965	1965	1965	0
638	20240404	091000	459401	1965	1965	1965	1965	0
639	20240404	090900	459401	1965	1965	1965	1965	0
640	20240404	090800	459401	1965	1965	1965	1965	3
641	20240404	090700	453506	1976	1976	1976	1976	0
642	20240404	090600	453506	1976	1976	1976	1976	10
643	20240404	090500	433746	1978	1978	1978	1978	0
644	20240404	090400	433746	1978	1978	1978	1978	0
645	20240404	090300	433746	1978	1978	1978	1978	0
646	20240404	090200	433746	1978	1978	1978	1978	0
647	20240404	090100	433746	1978	1978	1978	1978	1
648	20240404	090000	431768	1978	1962	1978	1962	220