KissMeData/299170/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	203500	92472146	1999	1999	1999	1999	449
3	20240401	203400	92472146	1999	1999	1999	1999	0
4	20240401	203300	92472146	1999	1999	1999	1999	0
5	20240401	203200	92472146	1999	1999	1999	1999	0
6	20240401	203100	92472146	1999	1999	1999	1999	0
7	20240401	203000	92472146	1999	1999	1999	1999	0
8	20240401	202900	92472146	1999	1999	1999	1999	0
9	20240401	202800	92472146	1999	1999	1999	1999	0
10	20240401	202700	92472146	1999	1999	1999	1999	0
11	20240401	202600	92472146	1999	1999	1999	1999	0
12	20240401	202500	92472146	1999	1999	1999	1999	0
13	20240401	202400	92472146	1999	1999	1999	1999	0
14	20240401	202300	92472146	1999	1999	1999	1999	0
15	20240401	202200	92472146	1999	1999	1999	1999	0
16	20240401	202100	92472146	1999	1999	1999	1999	0
17	20240401	202000	92472146	1999	1999	1999	1999	0
18	20240401	201900	92472146	1999	1999	1999	1999	0
19	20240401	201800	92472146	1999	1999	1999	1999	0
20	20240401	201700	92472146	1999	1999	1999	1999	0
21	20240401	201600	92472146	1999	1999	1999	1999	0
22	20240401	201500	92472146	1999	1999	1999	1999	0
23	20240401	201400	92472146	1999	1999	1999	1999	0
24	20240401	201300	92472146	1999	1999	1999	1999	0
25	20240401	201200	92472146	1999	1999	1999	1999	0
26	20240401	201100	92472146	1999	1999	1999	1999	0
27	20240401	201000	92472146	1999	1999	1999	1999	0
28	20240401	200900	92472146	1999	1999	1999	1999	0
29	20240401	200800	92472146	1999	1999	1999	1999	0
30	20240401	200700	92472146	1999	1999	1999	1999	0
31	20240401	200600	92472146	1999	1999	1999	1999	0
32	20240401	200500	92472146	1999	1999	1999	1999	449
33	20240401	200400	92472146	1999	1999	1999	1999	0
34	20240401	200300	92472146	1999	1999	1999	1999	0
35	20240401	200200	92472146	1999	1999	1999	1999	0
36	20240401	200100	92472146	1999	1999	1999	1999	0
37	20240401	200000	92472146	1999	1999	1999	1999	0
38	20240401	195900	92472146	1999	1999	1999	1999	0
39	20240401	195800	92472146	1999	1999	1999	1999	0
40	20240401	195700	92472146	1999	1999	1999	1999	0
41	20240401	195600	92472146	1999	1999	1999	1999	0
42	20240401	195500	92472146	1999	1999	1999	1999	0
43	20240401	195400	92472146	1999	1999	1999	1999	0
44	20240401	195300	92472146	1999	1999	1999	1999	0
45	20240401	195200	92472146	1999	1999	1999	1999	0
46	20240401	195100	92472146	1999	1999	1999	1999	0
47	20240401	195000	92472146	1999	1999	1999	1999	0
48	20240401	194900	92472146	1999	1999	1999	1999	0
49	20240401	194800	92472146	1999	1999	1999	1999	0
50	20240401	194700	92472146	1999	1999	1999	1999	0
51	20240401	194600	92472146	1999	1999	1999	1999	0
52	20240401	194500	92472146	1999	1999	1999	1999	0
53	20240401	194400	92472146	1999	1999	1999	1999	0
54	20240401	194300	92472146	1999	1999	1999	1999	0
55	20240401	194200	92472146	1999	1999	1999	1999	0
56	20240401	194100	92472146	1999	1999	1999	1999	0
57	20240401	194000	92472146	1999	1999	1999	1999	0
58	20240401	193900	92472146	1999	1999	1999	1999	0
59	20240401	193800	92472146	1999	1999	1999	1999	0
60	20240401	193700	92472146	1999	1999	1999	1999	0
61	20240401	193600	92472146	1999	1999	1999	1999	0
62	20240401	193500	92472146	1999	1999	1999	1999	449
63	20240401	193400	92472146	1999	1999	1999	1999	0
64	20240401	193300	92472146	1999	1999	1999	1999	0
65	20240401	193200	92472146	1999	1999	1999	1999	0
66	20240401	193100	92472146	1999	1999	1999	1999	0
67	20240401	193000	92472146	1999	1999	1999	1999	0
68	20240401	192900	92472146	1999	1999	1999	1999	0
69	20240401	192800	92472146	1999	1999	1999	1999	0
70	20240401	192700	92472146	1999	1999	1999	1999	0
71	20240401	192600	92472146	1999	1999	1999	1999	0
72	20240401	192500	92472146	1999	1999	1999	1999	0
73	20240401	192400	92472146	1999	1999	1999	1999	0
74	20240401	192300	92472146	1999	1999	1999	1999	0
75	20240401	192200	92472146	1999	1999	1999	1999	0
76	20240401	192100	92472146	1999	1999	1999	1999	0
77	20240401	192000	92472146	1999	1999	1999	1999	0
78	20240401	191900	92472146	1999	1999	1999	1999	0
79	20240401	191800	92472146	1999	1999	1999	1999	0
80	20240401	191700	92472146	1999	1999	1999	1999	0
81	20240401	191600	92472146	1999	1999	1999	1999	0
82	20240401	191500	92472146	1999	1999	1999	1999	0
83	20240401	191400	92472146	1999	1999	1999	1999	0
84	20240401	191300	92472146	1999	1999	1999	1999	0
85	20240401	191200	92472146	1999	1999	1999	1999	0
86	20240401	191100	92472146	1999	1999	1999	1999	0
87	20240401	191000	92472146	1999	1999	1999	1999	0
88	20240401	190900	92472146	1999	1999	1999	1999	0
89	20240401	190800	92472146	1999	1999	1999	1999	0
90	20240401	190700	92472146	1999	1999	1999	1999	0
91	20240401	190600	92472146	1999	1999	1999	1999	0
92	20240401	190500	92472146	1999	1999	1999	1999	449
93	20240401	190400	92472146	1999	1999	1999	1999	0
94	20240401	190300	92472146	1999	1999	1999	1999	0
95	20240401	190200	92472146	1999	1999	1999	1999	0
96	20240401	190100	92472146	1999	1999	1999	1999	0
97	20240401	190000	92472146	1999	1999	1999	1999	0
98	20240401	185900	92472146	1999	1999	1999	1999	0
99	20240401	185800	92472146	1999	1999	1999	1999	0
100	20240401	185700	92472146	1999	1999	1999	1999	0
101	20240401	185600	92472146	1999	1999	1999	1999	0
102	20240401	185500	92472146	1999	1999	1999	1999	0
103	20240401	185400	92472146	1999	1999	1999	1999	0
104	20240401	185300	92472146	1999	1999	1999	1999	0
105	20240401	185200	92472146	1999	1999	1999	1999	0
106	20240401	185100	92472146	1999	1999	1999	1999	0
107	20240401	185000	92472146	1999	1999	1999	1999	0
108	20240401	184900	92472146	1999	1999	1999	1999	0
109	20240401	184800	92472146	1999	1999	1999	1999	0
110	20240401	184700	92472146	1999	1999	1999	1999	0
111	20240401	184600	92472146	1999	1999	1999	1999	0
112	20240401	184500	92472146	1999	1999	1999	1999	0
113	20240401	184400	92472146	1999	1999	1999	1999	0
114	20240401	184300	92472146	1999	1999	1999	1999	0
115	20240401	184200	92472146	1999	1999	1999	1999	0
116	20240401	184100	92472146	1999	1999	1999	1999	0
117	20240401	184000	92472146	1999	1999	1999	1999	0
118	20240401	183900	92472146	1999	1999	1999	1999	0
119	20240401	183800	92472146	1999	1999	1999	1999	0
120	20240401	183700	92472146	1999	1999	1999	1999	0
121	20240401	183600	92472146	1999	1999	1999	1999	0
122	20240401	183500	92472146	1999	1999	1999	1999	449
123	20240401	183400	92472146	1999	1999	1999	1999	0
124	20240401	183300	92472146	1999	1999	1999	1999	0
125	20240401	183200	92472146	1999	1999	1999	1999	0
126	20240401	183100	92472146	1999	1999	1999	1999	0
127	20240401	183000	92472146	1999	1999	1999	1999	0
128	20240401	182900	92472146	1999	1999	1999	1999	0
129	20240401	182800	92472146	1999	1999	1999	1999	0
130	20240401	182700	92472146	1999	1999	1999	1999	0
131	20240401	182600	92472146	1999	1999	1999	1999	0
132	20240401	182500	92472146	1999	1999	1999	1999	0
133	20240401	182400	92472146	1999	1999	1999	1999	0
134	20240401	182300	92472146	1999	1999	1999	1999	0
135	20240401	182200	92472146	1999	1999	1999	1999	0
136	20240401	182100	92472146	1999	1999	1999	1999	0
137	20240401	182000	92472146	1999	1999	1999	1999	0
138	20240401	181900	92472146	1999	1999	1999	1999	0
139	20240401	181800	92472146	1999	1999	1999	1999	0
140	20240401	181700	92472146	1999	1999	1999	1999	0
141	20240401	181600	92472146	1999	1999	1999	1999	0
142	20240401	181500	92472146	1999	1999	1999	1999	0
143	20240401	181400	92472146	1999	1999	1999	1999	0
144	20240401	181300	92472146	1999	1999	1999	1999	0
145	20240401	181200	92472146	1999	1999	1999	1999	0
146	20240401	181100	92472146	1999	1999	1999	1999	0
147	20240401	181000	92472146	1999	1999	1999	1999	0
148	20240401	180900	92472146	1999	1999	1999	1999	0
149	20240401	180800	92472146	1999	1999	1999	1999	0
150	20240401	180700	92472146	1999	1999	1999	1999	0
151	20240401	180600	92472146	1999	1999	1999	1999	0
152	20240401	180500	92472146	1999	1999	1999	1999	449
153	20240401	180400	92472146	1999	1999	1999	1999	0
154	20240401	180300	92472146	1999	1999	1999	1999	0
155	20240401	180200	92472146	1999	1999	1999	1999	0
156	20240401	180100	92472146	1999	1999	1999	1999	0
157	20240401	180000	92472146	1999	1999	1999	1999	0
158	20240401	175900	92472146	1999	1999	1999	1999	0
159	20240401	175800	92472146	1999	1999	1999	1999	0
160	20240401	175700	92472146	1999	1999	1999	1999	0
161	20240401	175600	92472146	1999	1999	1999	1999	0
162	20240401	175500	92472146	1999	1999	1999	1999	0
163	20240401	175400	92472146	1999	1999	1999	1999	0
164	20240401	175300	92472146	1999	1999	1999	1999	0
165	20240401	175200	92472146	1999	1999	1999	1999	0
166	20240401	175100	92472146	1999	1999	1999	1999	0
167	20240401	175000	92472146	1999	1999	1999	1999	0
168	20240401	174900	92472146	1999	1999	1999	1999	0
169	20240401	174800	92472146	1999	1999	1999	1999	0
170	20240401	174700	92472146	1999	1999	1999	1999	0
171	20240401	174600	92472146	1999	1999	1999	1999	0
172	20240401	174500	92472146	1999	1999	1999	1999	0
173	20240401	174400	92472146	1999	1999	1999	1999	0
174	20240401	174300	92472146	1999	1999	1999	1999	0
175	20240401	174200	92472146	1999	1999	1999	1999	0
176	20240401	174100	92472146	1999	1999	1999	1999	0
177	20240401	174000	92472146	1999	1999	1999	1999	0
178	20240401	173900	92472146	1999	1999	1999	1999	0
179	20240401	173800	92472146	1999	1999	1999	1999	0
180	20240401	173700	92472146	1999	1999	1999	1999	0
181	20240401	173600	92472146	1999	1999	1999	1999	0
182	20240401	173500	92472146	1999	1999	1999	1999	449
183	20240401	173400	92472146	1999	1999	1999	1999	0
184	20240401	173300	92472146	1999	1999	1999	1999	0
185	20240401	173200	92472146	1999	1999	1999	1999	0
186	20240401	173100	92472146	1999	1999	1999	1999	0
187	20240401	173000	92472146	1999	1999	1999	1999	0
188	20240401	172900	92472146	1999	1999	1999	1999	0
189	20240401	172800	92472146	1999	1999	1999	1999	0
190	20240401	172700	92472146	1999	1999	1999	1999	0
191	20240401	172600	92472146	1999	1999	1999	1999	0
192	20240401	172500	92472146	1999	1999	1999	1999	0
193	20240401	172400	92472146	1999	1999	1999	1999	0
194	20240401	172300	92472146	1999	1999	1999	1999	0
195	20240401	172200	92472146	1999	1999	1999	1999	0
196	20240401	172100	92472146	1999	1999	1999	1999	0
197	20240401	172000	92472146	1999	1999	1999	1999	0
198	20240401	171900	92472146	1999	1999	1999	1999	0
199	20240401	171800	92472146	1999	1999	1999	1999	0
200	20240401	171700	92472146	1999	1999	1999	1999	0
201	20240401	171600	92472146	1999	1999	1999	1999	0
202	20240401	171500	92472146	1999	1999	1999	1999	0
203	20240401	171400	92472146	1999	1999	1999	1999	0
204	20240401	171300	92472146	1999	1999	1999	1999	0
205	20240401	171200	92472146	1999	1999	1999	1999	0
206	20240401	171100	92472146	1999	1999	1999	1999	0
207	20240401	171000	92472146	1999	1999	1999	1999	0
208	20240401	170900	92472146	1999	1999	1999	1999	0
209	20240401	170800	92472146	1999	1999	1999	1999	0
210	20240401	170700	92472146	1999	1999	1999	1999	0
211	20240401	170600	92472146	1999	1999	1999	1999	0
212	20240401	170500	92472146	1999	1999	1999	1999	449
213	20240401	170400	92472146	1999	1999	1999	1999	0
214	20240401	170300	92472146	1999	1999	1999	1999	0
215	20240401	170200	92472146	1999	1999	1999	1999	0
216	20240401	170100	92472146	1999	1999	1999	1999	0
217	20240401	170000	92472146	1999	1999	1999	1999	0
218	20240401	165900	92472146	1999	1999	1999	1999	0
219	20240401	165800	92472146	1999	1999	1999	1999	0
220	20240401	165700	92472146	1999	1999	1999	1999	0
221	20240401	165600	92472146	1999	1999	1999	1999	0
222	20240401	165500	92472146	1999	1999	1999	1999	0
223	20240401	165400	92472146	1999	1999	1999	1999	0
224	20240401	165300	92472146	1999	1999	1999	1999	0
225	20240401	165200	92472146	1999	1999	1999	1999	0
226	20240401	165100	92472146	1999	1999	1999	1999	0
227	20240401	165000	92472146	1999	1999	1999	1999	0
228	20240401	164900	92472146	1999	1999	1999	1999	0
229	20240401	164800	92472146	1999	1999	1999	1999	0
230	20240401	164700	92472146	1999	1999	1999	1999	0
231	20240401	164600	92472146	1999	1999	1999	1999	0
232	20240401	164500	92472146	1999	1999	1999	1999	0
233	20240401	164400	92472146	1999	1999	1999	1999	0
234	20240401	164300	92472146	1999	1999	1999	1999	0
235	20240401	164200	92472146	1999	1999	1999	1999	0
236	20240401	164100	92472146	1999	1999	1999	1999	0
237	20240401	164000	92472146	1999	1999	1999	1999	0
238	20240401	163900	92472146	1999	1999	1999	1999	0
239	20240401	163800	92472146	1999	1999	1999	1999	0
240	20240401	163700	92472146	1999	1999	1999	1999	0
241	20240401	163600	92472146	1999	1999	1999	1999	0
242	20240401	163500	92472146	1999	1999	1999	1999	449
243	20240401	163400	92472146	1999	1999	1999	1999	0
244	20240401	163300	92472146	1999	1999	1999	1999	0
245	20240401	163200	92472146	1999	1999	1999	1999	0
246	20240401	163100	92472146	1999	1999	1999	1999	0
247	20240401	163000	92472146	1999	1999	1999	1999	0
248	20240401	162900	92472146	1999	1999	1999	1999	0
249	20240401	162800	92472146	1999	1999	1999	1999	0
250	20240401	162700	92472146	1999	1999	1999	1999	0
251	20240401	162600	92472146	1999	1999	1999	1999	0
252	20240401	162500	92472146	1999	1999	1999	1999	0
253	20240401	162400	92472146	1999	1999	1999	1999	0
254	20240401	162300	92472146	1999	1999	1999	1999	0
255	20240401	162200	92472146	1999	1999	1999	1999	0
256	20240401	162100	92472146	1999	1999	1999	1999	0
257	20240401	162000	92472146	1999	1999	1999	1999	0
258	20240401	161900	92472146	1999	1999	1999	1999	0
259	20240401	161800	92472146	1999	1999	1999	1999	0
260	20240401	161700	92472146	1999	1999	1999	1999	0
261	20240401	161600	92472146	1999	1999	1999	1999	0
262	20240401	161500	92472146	1999	1999	1999	1999	0
263	20240401	161400	92472146	1999	1999	1999	1999	0
264	20240401	161300	92472146	1999	1999	1999	1999	0
265	20240401	161200	92472146	1999	1999	1999	1999	0
266	20240401	161100	92472146	1999	1999	1999	1999	0
267	20240401	161000	92472146	1999	1999	1999	1999	0
268	20240401	160900	92472146	1999	1999	1999	1999	0
269	20240401	160800	92472146	1999	1999	1999	1999	0
270	20240401	160700	92472146	1999	1999	1999	1999	0
271	20240401	160600	92472146	1999	1999	1999	1999	0
272	20240401	160500	92472146	1999	1999	1999	1999	449
273	20240401	160400	92472146	1999	1999	1999	1999	0
274	20240401	160300	92472146	1999	1999	1999	1999	0
275	20240401	160200	92472146	1999	1999	1999	1999	0
276	20240401	160100	92472146	1999	1999	1999	1999	0
277	20240401	160000	92472146	1999	1999	1999	1999	0
278	20240401	155900	92472146	1999	1999	1999	1999	0
279	20240401	155800	92472146	1999	1999	1999	1999	0
280	20240401	155700	92472146	1999	1999	1999	1999	0
281	20240401	155600	92472146	1999	1999	1999	1999	0
282	20240401	155500	92472146	1999	1999	1999	1999	0
283	20240401	155400	92472146	1999	1999	1999	1999	0
284	20240401	155300	92472146	1999	1999	1999	1999	0
285	20240401	155200	92472146	1999	1999	1999	1999	0
286	20240401	155100	92472146	1999	1999	1999	1999	0
287	20240401	155000	92472146	1999	1999	1999	1999	0
288	20240401	154900	92472146	1999	1999	1999	1999	0
289	20240401	154800	92472146	1999	1999	1999	1999	0
290	20240401	154700	92472146	1999	1999	1999	1999	0
291	20240401	154600	92472146	1999	1999	1999	1999	0
292	20240401	154500	92472146	1999	1999	1999	1999	0
293	20240401	154400	92472146	1999	1999	1999	1999	0
294	20240401	154300	92472146	1999	1999	1999	1999	0
295	20240401	154200	92472146	1999	1999	1999	1999	0
296	20240401	154100	92472146	1999	1999	1999	1999	0
297	20240401	154000	92472146	1999	1999	1999	1999	0
298	20240401	153900	92472146	1999	1999	1999	1999	0
299	20240401	153800	92472146	1999	1999	1999	1999	0
300	20240401	153700	92472146	1999	1999	1999	1999	0
301	20240401	153600	92472146	1999	1999	1999	1999	0
302	20240401	153500	92472146	1999	1999	1999	1999	449
303	20240401	153400	92472146	1999	1999	1999	1999	0
304	20240401	153300	92472146	1999	1999	1999	1999	0
305	20240401	153200	92472146	1999	1999	1999	1999	0
306	20240401	153100	92472146	1999	1999	1999	1999	0
307	20240401	153000	92472146	1999	1999	1999	1999	449
308	20240401	152900	91574595	1999	1999	1999	1999	0
309	20240401	152800	91574595	1999	1999	1999	1999	0
310	20240401	152700	91574595	1999	1999	1999	1999	0
311	20240401	152600	91574595	1999	1999	1999	1999	0
312	20240401	152500	91574595	1999	1999	1999	1999	0
313	20240401	152400	91574595	1999	1999	1999	1999	0
314	20240401	152300	91574595	1999	1999	1999	1999	0
315	20240401	152200	91574595	1999	1999	1999	1999	0
316	20240401	152100	91574595	1999	1999	1999	1999	0
317	20240401	152000	91574595	1999	1999	1999	1999	0
318	20240401	151900	91574595	1999	1999	1999	1999	78
319	20240401	151800	91418673	2000	2000	2000	2000	64
320	20240401	151700	91290673	2000	2000	2000	2000	0
321	20240401	151600	91290673	2000	2000	2000	2000	100
322	20240401	151500	91090673	2000	2000	2000	2000	0
323	20240401	151400	91090673	2000	2000	2000	2000	0
324	20240401	151300	91090673	2000	2000	2000	2000	0
325	20240401	151200	91090673	2000	2000	2000	2000	0
326	20240401	151100	91090673	2000	2000	2000	2000	1000
327	20240401	151000	89090673	2000	2000	2000	2000	0
328	20240401	150900	89090673	2000	2000	2000	2000	0
329	20240401	150800	89090673	2000	2000	2000	2000	0
330	20240401	150700	89090673	2000	1999	2000	1999	162
331	20240401	150600	88766709	1999	1999	1999	1999	0
332	20240401	150500	88766709	1999	1999	1999	1999	90
333	20240401	150400	88586799	1999	1999	1999	1999	1
334	20240401	150300	88584800	1998	1998	1998	1998	101
335	20240401	150200	88383002	1998	1998	1998	1998	50
336	20240401	150100	88283102	1999	1999	1999	1999	400
337	20240401	150000	87483502	2000	2000	2000	2000	0
338	20240401	145900	87483502	2000	1999	2000	1999	200
339	20240401	145800	87083618	2000	2000	2000	2000	0
340	20240401	145700	87083618	2000	2000	2000	2000	0
341	20240401	145600	87083618	2000	2000	2000	2000	0
342	20240401	145500	87083618	2000	2000	2000	2000	0
343	20240401	145400	87083618	2000	2000	2000	2000	0
344	20240401	145300	87083618	2000	2000	2000	2000	10
345	20240401	145200	87063618	2000	2000	2000	2000	14
346	20240401	145100	87035618	2000	2000	2000	2000	0
347	20240401	145000	87035618	2000	1999	2000	1999	100
348	20240401	144900	86835669	2000	2000	2000	2000	0
349	20240401	144800	86835669	2000	2000	2000	2000	0
350	20240401	144700	86835669	2000	2000	2000	2000	1
351	20240401	144600	86833669	1996	1996	1996	1996	0
352	20240401	144500	86833669	1996	1996	1996	1996	0
353	20240401	144400	86833669	1996	1996	1996	1996	0
354	20240401	144300	86833669	1996	1996	1996	1996	1
355	20240401	144200	86831673	2000	2000	2000	2000	0
356	20240401	144100	86831673	2000	2000	2000	2000	250
357	20240401	144000	86331673	2000	2000	2000	2000	0
358	20240401	143900	86331673	2000	2000	2000	2000	0
359	20240401	143800	86331673	2000	2000	2000	2000	0
360	20240401	143700	86331673	2000	2000	2000	2000	0
361	20240401	143600	86331673	2000	2000	2000	2000	178
362	20240401	143500	85975673	2005	2005	2005	2005	0
363	20240401	143400	85975673	2005	2005	2005	2005	0
364	20240401	143300	85975673	2005	2005	2005	2005	1
365	20240401	143200	85973668	2000	2000	2000	2000	0
366	20240401	143100	85973668	2000	2000	2000	2000	0
367	20240401	143000	85973668	2000	2000	2000	2000	0
368	20240401	142900	85973668	2000	2000	2000	2000	0
369	20240401	142800	85973668	2000	2000	2000	2000	0
370	20240401	142700	85973668	2000	2000	2000	2000	0
371	20240401	142600	85973668	2000	2000	2000	2000	0
372	20240401	142500	85973668	2000	2000	2000	2000	0
373	20240401	142400	85973668	2000	2000	2000	2000	50
374	20240401	142300	85873668	2005	2005	2005	2005	0
375	20240401	142200	85873668	2005	2005	2005	2005	0
376	20240401	142100	85873668	2005	2005	2005	2005	0
377	20240401	142000	85873668	2005	2005	2005	2005	0
378	20240401	141900	85873668	2005	2005	2005	2005	0
379	20240401	141800	85873668	2005	2005	2005	2005	0
380	20240401	141700	85873668	2005	2005	2005	2005	0
381	20240401	141600	85873668	2005	2005	2005	2005	100
382	20240401	141500	85673168	2005	2005	2005	2005	0
383	20240401	141400	85673168	2005	2005	2005	2005	0
384	20240401	141300	85673168	2005	2005	2005	2005	0
385	20240401	141200	85673168	2005	2005	2005	2005	0
386	20240401	141100	85673168	2005	2005	2005	2005	0
387	20240401	141000	85673168	2005	2005	2005	2005	0
388	20240401	140900	85673168	2005	2005	2005	2005	1
389	20240401	140800	85671163	2005	2005	2005	2005	0
390	20240401	140700	85671163	2005	2005	2005	2005	0
391	20240401	140600	85671163	2005	2005	2005	2005	0
392	20240401	140500	85671163	2005	2005	2005	2005	0
393	20240401	140400	85671163	2005	2005	2005	2005	0
394	20240401	140300	85671163	2005	2005	2005	2005	0
395	20240401	140200	85671163	2005	2005	2005	2005	208
396	20240401	140100	85254123	2005	2005	2005	2005	0
397	20240401	140000	85254123	2005	2005	2005	2005	0
398	20240401	135900	85254123	2005	2005	2005	2005	0
399	20240401	135800	85254123	2005	2005	2005	2005	0
400	20240401	135700	85254123	2005	2005	2005	2005	1
401	20240401	135600	85252118	2005	2005	2005	2005	0
402	20240401	135500	85252118	2005	2005	2005	2005	600
403	20240401	135400	84049118	2005	2005	2005	2005	0
404	20240401	135300	84049118	2005	2005	2005	2005	0
405	20240401	135200	84049118	2005	2005	2005	2005	0
406	20240401	135100	84049118	2005	2005	2005	2005	1
407	20240401	135000	84047113	2000	2000	2000	2000	0
408	20240401	134900	84047113	2000	2000	2000	2000	0
409	20240401	134800	84047113	2000	2000	2000	2000	235
410	20240401	134700	83577113	2000	2000	2000	2000	0
411	20240401	134600	83577113	2000	2000	2000	2000	0
412	20240401	134500	83577113	2000	2000	2000	2000	0
413	20240401	134400	83577113	2000	2000	2000	2000	0
414	20240401	134300	83577113	2000	2000	2000	2000	66
415	20240401	134200	83445113	2000	2000	2000	2000	1434
416	20240401	134100	80577113	2000	2000	2000	2000	0
417	20240401	134000	80577113	2000	2000	2000	2000	0
418	20240401	133900	80577113	2000	2000	2000	2000	0
419	20240401	133800	80577113	2000	2000	2000	2000	0
420	20240401	133700	80577113	2000	2000	2000	2000	0
421	20240401	133600	80577113	2000	2000	2000	2000	0
422	20240401	133500	80577113	2000	2000	2000	2000	0
423	20240401	133400	80577113	2000	2000	2000	2000	0
424	20240401	133300	80577113	2000	2000	2000	2000	0
425	20240401	133200	80577113	2000	2000	2000	2000	0
426	20240401	133100	80577113	2000	2000	2000	2000	40
427	20240401	133000	80497113	1997	1997	1997	1997	0
428	20240401	132900	80497113	1997	1997	1997	1997	0
429	20240401	132800	80497113	1997	1997	1997	1997	0
430	20240401	132700	80497113	1997	1997	1997	1997	0
431	20240401	132600	80497113	1997	1997	1997	1997	0
432	20240401	132500	80497113	1997	1997	1997	1997	0
433	20240401	132400	80497113	1997	1997	1997	1997	0
434	20240401	132300	80497113	1997	1997	1997	1997	0
435	20240401	132200	80497113	1997	1997	1997	1997	0
436	20240401	132100	80497113	1997	1997	1997	1997	0
437	20240401	132000	80497113	1997	1997	1997	1997	30
438	20240401	131900	80437203	1997	1997	1997	1997	0
439	20240401	131800	80437203	1997	1997	1997	1997	0
440	20240401	131700	80437203	1997	1997	1997	1997	0
441	20240401	131600	80437203	1997	1997	1997	1997	0
442	20240401	131500	80437203	1997	1997	1997	1997	0
443	20240401	131400	80437203	1997	1997	1997	1997	20
444	20240401	131300	80397263	2000	2000	2000	2000	57
445	20240401	131200	80283263	1999	1999	1999	1999	0
446	20240401	131100	80283263	1999	1999	1999	1999	0
447	20240401	131000	80283263	1999	1999	1999	1999	0
448	20240401	130900	80283263	1999	1999	1999	1999	0
449	20240401	130800	80283263	1999	1999	1999	1999	0
450	20240401	130700	80283263	1999	1999	1999	1999	0
451	20240401	130600	80283263	1999	1999	1999	1999	0
452	20240401	130500	80283263	1999	1999	1999	1999	0
453	20240401	130400	80283263	1999	1999	1999	1999	0
454	20240401	130300	80283263	1999	1999	1999	1999	0
455	20240401	130200	80283263	1999	1999	1999	1999	0
456	20240401	130100	80283263	1999	1999	1999	1999	285
457	20240401	130000	79713548	1999	1999	1999	1999	0
458	20240401	125900	79713548	1999	1999	1999	1999	0
459	20240401	125800	79713548	1999	1999	1999	1999	0
460	20240401	125700	79713548	1999	1999	1999	1999	0
461	20240401	125600	79713548	1999	1999	1999	1999	0
462	20240401	125500	79713548	1999	1999	1999	1999	0
463	20240401	125400	79713548	1999	1999	1999	1999	0
464	20240401	125300	79713548	1999	1999	1999	1999	15
465	20240401	125200	79683563	1999	1999	1999	1999	0
466	20240401	125100	79683563	1999	1999	1999	1999	0
467	20240401	125000	79683563	1999	1999	1999	1999	0
468	20240401	124900	79683563	1999	1999	1999	1999	0
469	20240401	124800	79683563	1999	1999	1999	1999	0
470	20240401	124700	79683563	1999	1999	1999	1999	0
471	20240401	124600	79683563	1999	1999	1999	1999	0
472	20240401	124500	79683563	1999	1999	1999	1999	1
473	20240401	124400	79681564	1997	1997	1997	1997	0
474	20240401	124300	79681564	1997	1997	1997	1997	0
475	20240401	124200	79681564	1997	1997	1997	1997	26
476	20240401	124100	79629642	1998	1999	1999	1998	59
477	20240401	124000	79511712	2000	2000	2000	2000	0
478	20240401	123900	79511712	2000	2000	2000	2000	0
479	20240401	123800	79511712	2000	2000	2000	2000	1000
480	20240401	123700	77511712	2000	2000	2000	2000	0
481	20240401	123600	77511712	2000	2000	2000	2000	0
482	20240401	123500	77511712	2000	2000	2000	2000	0
483	20240401	123400	77511712	2000	2000	2000	2000	0
484	20240401	123300	77511712	2000	2000	2000	2000	0
485	20240401	123200	77511712	2000	2000	2000	2000	0
486	20240401	123100	77511712	2000	2000	2000	2000	11
487	20240401	123000	77489712	2000	2000	2000	2000	0
488	20240401	122900	77489712	2000	2000	2000	2000	0
489	20240401	122800	77489712	2000	2000	2000	2000	0
490	20240401	122700	77489712	2000	2000	2000	2000	0
491	20240401	122600	77489712	2000	2000	2000	2000	0
492	20240401	122500	77489712	2000	2000	2000	2000	0
493	20240401	122400	77489712	2000	2000	2000	2000	0
494	20240401	122300	77489712	2000	2000	2000	2000	0
495	20240401	122200	77489712	2000	2000	2000	2000	0
496	20240401	122100	77489712	2000	2000	2000	2000	205
497	20240401	122000	77079712	2000	2000	2000	2000	0
498	20240401	121900	77079712	2000	2000	2000	2000	0
499	20240401	121800	77079712	2000	2005	2005	2000	163
500	20240401	121700	76753397	2000	2005	2005	2000	710
501	20240401	121600	75331897	2000	2000	2000	2000	0
502	20240401	121500	75331897	2000	2000	2000	2000	0
503	20240401	121400	75331897	2000	2000	2000	2000	0
504	20240401	121300	75331897	2000	2000	2000	2000	15
505	20240401	121200	75301897	2005	2005	2005	2005	20
506	20240401	121100	75261797	2000	2000	2000	2000	0
507	20240401	121000	75261797	2000	2000	2000	2000	97
508	20240401	120900	75067797	2000	2000	2005	2000	7461
509	20240401	120800	60140807	2000	2000	2000	2000	17
510	20240401	120700	60106807	1999	1998	2000	1998	1959
511	20240401	120600	56189444	1998	1998	1998	1998	0
512	20240401	120500	56189444	1998	1998	1998	1998	100
513	20240401	120400	55989644	1999	1999	1999	1999	0
514	20240401	120300	55989644	1999	1999	1999	1999	0
515	20240401	120200	55989644	1999	1999	1999	1999	0
516	20240401	120100	55989644	1999	1999	1999	1999	0
517	20240401	120000	55989644	1999	1998	1999	1998	111
518	20240401	115900	55767756	1998	1998	1998	1998	220
519	20240401	115800	55328196	1998	1998	1998	1998	0
520	20240401	115700	55328196	1998	1998	1998	1998	100
521	20240401	115600	55128396	2000	2000	2000	2000	0
522	20240401	115500	55128396	2000	2000	2000	2000	0
523	20240401	115400	55128396	2000	1998	2000	1998	1000
524	20240401	115300	53128940	1998	1998	1998	1998	0
525	20240401	115200	53128940	1998	1998	1998	1998	0
526	20240401	115100	53128940	1998	1998	1998	1998	0
527	20240401	115000	53128940	1998	1998	1998	1998	864
528	20240401	114900	51402668	1998	1998	1998	1998	0
529	20240401	114800	51402668	1998	1998	1998	1998	0
530	20240401	114700	51402668	1998	1998	1998	1998	0
531	20240401	114600	51402668	1998	1998	1998	1998	0
532	20240401	114500	51402668	1998	1998	1998	1998	0
533	20240401	114400	51402668	1998	1998	1998	1998	0
534	20240401	114300	51402668	1998	1998	1998	1998	100
535	20240401	114200	51202868	1999	1999	1999	1999	1
536	20240401	114100	51200869	1999	1999	1999	1999	0
537	20240401	114000	51200869	1999	1999	1999	1999	1
538	20240401	113900	51198870	2000	2000	2000	2000	0
539	20240401	113800	51198870	2000	2000	2000	2000	0
540	20240401	113700	51198870	2000	2000	2000	2000	13
541	20240401	113600	51172870	2000	1988	2000	1988	8733
542	20240401	113500	33770755	1988	1988	1988	1988	1
543	20240401	113400	33768767	1987	1987	1987	1987	0
544	20240401	113300	33768767	1987	1987	1987	1987	0
545	20240401	113200	33768767	1987	1987	1987	1987	0
546	20240401	113100	33768767	1987	1987	1987	1987	0
547	20240401	113000	33768767	1987	1987	1987	1987	0
548	20240401	112900	33768767	1987	1987	1987	1987	62
549	20240401	112800	33645573	1987	1987	1987	1987	986
550	20240401	112700	31686391	1980	1980	1980	1980	0
551	20240401	112600	31686391	1980	1981	1981	1980	2000
552	20240401	112500	27726316	1980	1980	1980	1980	0
553	20240401	112400	27726316	1980	1980	1980	1980	0
554	20240401	112300	27726316	1980	1980	1980	1980	0
555	20240401	112200	27726316	1980	1980	1980	1980	0
556	20240401	112100	27726316	1980	1980	1980	1980	1
557	20240401	112000	27724336	1980	1980	1980	1980	0
558	20240401	111900	27724336	1980	1980	1980	1980	0
559	20240401	111800	27724336	1980	1980	1980	1980	0
560	20240401	111700	27724336	1980	1980	1980	1980	0
561	20240401	111600	27724336	1980	1980	1980	1980	0
562	20240401	111500	27724336	1980	1980	1980	1980	0
563	20240401	111400	27724336	1980	1980	1980	1980	1
564	20240401	111300	27722356	1980	1980	1980	1980	0
565	20240401	111200	27722356	1980	1980	1980	1980	1243
566	20240401	111100	25261216	1980	1980	1980	1980	757
567	20240401	111000	23762356	1980	1980	1980	1980	0
568	20240401	110900	23762356	1980	1980	1980	1980	0
569	20240401	110800	23762356	1980	1980	1980	1980	0
570	20240401	110700	23762356	1980	1980	1980	1980	0
571	20240401	110600	23762356	1980	1980	1980	1980	0
572	20240401	110500	23762356	1980	1980	1980	1980	0
573	20240401	110400	23762356	1980	1980	1980	1980	0
574	20240401	110300	23762356	1980	1980	1980	1980	0
575	20240401	110200	23762356	1980	1980	1980	1980	0
576	20240401	110100	23762356	1980	1980	1980	1980	0
577	20240401	110000	23762356	1980	1980	1980	1980	0
578	20240401	105900	23762356	1980	1980	1980	1980	0
579	20240401	105800	23762356	1980	1980	1980	1980	0
580	20240401	105700	23762356	1980	1980	1980	1980	0
581	20240401	105600	23762356	1980	1980	1980	1980	1
582	20240401	105500	23760376	1980	1980	1980	1980	0
583	20240401	105400	23760376	1980	1980	1980	1980	0
584	20240401	105300	23760376	1980	1980	1980	1980	0
585	20240401	105200	23760376	1980	1980	1980	1980	0
586	20240401	105100	23760376	1980	1980	1980	1980	300
587	20240401	105000	23166376	1980	1980	1980	1980	500
588	20240401	104900	22176376	1988	1988	1988	1988	0
589	20240401	104800	22176376	1988	1988	1988	1988	0
590	20240401	104700	22176376	1988	1988	1988	1988	0
591	20240401	104600	22176376	1988	1988	1988	1988	0
592	20240401	104500	22176376	1988	1988	1988	1988	0
593	20240401	104400	22176376	1988	1988	1988	1988	0
594	20240401	104300	22176376	1988	1988	1988	1988	0
595	20240401	104200	22176376	1988	1988	1988	1988	0
596	20240401	104100	22176376	1988	1988	1988	1988	0
597	20240401	104000	22176376	1988	1988	1988	1988	0
598	20240401	103900	22176376	1988	1988	1988	1988	0
599	20240401	103800	22176376	1988	1988	1988	1988	5
600	20240401	103700	22166436	1988	1988	1988	1988	0
601	20240401	103600	22166436	1988	1988	1988	1988	0
602	20240401	103500	22166436	1988	1988	1988	1988	0
603	20240401	103400	22166436	1988	1988	1988	1988	0
604	20240401	103300	22166436	1988	1988	1988	1988	0
605	20240401	103200	22166436	1988	1988	1988	1988	0
606	20240401	103100	22166436	1988	1988	1988	1988	0
607	20240401	103000	22166436	1988	1988	1988	1988	0
608	20240401	102900	22166436	1988	1988	1988	1988	0
609	20240401	102800	22166436	1988	1988	1988	1988	0
610	20240401	102700	22166436	1988	1988	1988	1988	0
611	20240401	102600	22166436	1988	1988	1988	1988	0
612	20240401	102500	22166436	1988	1988	1988	1988	0
613	20240401	102400	22166436	1988	1988	1988	1988	0
614	20240401	102300	22166436	1988	1988	1988	1988	0
615	20240401	102200	22166436	1988	1988	1988	1988	0
616	20240401	102100	22166436	1988	1988	1988	1988	0
617	20240401	102000	22166436	1988	1988	1988	1988	0
618	20240401	101900	22166436	1988	1988	1988	1988	0
619	20240401	101800	22166436	1988	1988	1988	1988	1
620	20240401	101700	22164448	1988	1988	1988	1988	0
621	20240401	101600	22164448	1988	1987	1988	1987	10
622	20240401	101500	22144573	1987	1987	1987	1987	68
623	20240401	101400	22009457	1987	1987	1987	1987	0
624	20240401	101300	22009457	1987	1987	1987	1987	0
625	20240401	101200	22009457	1987	1987	1987	1987	0
626	20240401	101100	22009457	1987	1987	1987	1987	0
627	20240401	101000	22009457	1987	1987	1987	1987	0
628	20240401	100900	22009457	1987	1987	1987	1987	0
629	20240401	100800	22009457	1987	1987	1987	1987	0
630	20240401	100700	22009457	1987	1987	1987	1987	0
631	20240401	100600	22009457	1987	1987	1987	1987	0
632	20240401	100500	22009457	1987	1987	1987	1987	0
633	20240401	100400	22009457	1987	1987	1987	1987	0
634	20240401	100300	22009457	1987	1987	1987	1987	7
635	20240401	100200	21995548	1978	1978	1978	1978	0
636	20240401	100100	21995548	1978	1978	1978	1978	0
637	20240401	100000	21995548	1978	1978	1978	1978	0
638	20240401	095900	21995548	1978	1978	1978	1978	0
639	20240401	095800	21995548	1978	1978	1978	1978	0
640	20240401	095700	21995548	1978	1982	1982	1978	96
641	20240401	095600	21805656	1969	1970	1970	1969	466
642	20240401	095500	20887982	1986	1986	1986	1986	0
643	20240401	095400	20887982	1986	1986	1986	1986	0
644	20240401	095300	20887982	1986	1988	1988	1968	1032
645	20240401	095200	18855553	1974	1975	1975	1974	391
646	20240401	095100	18083718	1975	1978	1978	1975	4101
647	20240401	095000	9983367	1980	1986	1986	1980	500
648	20240401	094900	8993169	1989	1989	1989	1989	0
649	20240401	094800	8993169	1989	1989	1989	1989	0
650	20240401	094700	8993169	1989	1988	1989	1988	408
651	20240401	094600	8181662	1988	1988	1988	1988	0
652	20240401	094500	8181662	1988	1986	1988	1986	13
653	20240401	094400	8155821	1986	1986	1986	1986	5
654	20240401	094300	8145891	1986	1986	1986	1986	0
655	20240401	094200	8145891	1986	1986	1986	1986	0
656	20240401	094100	8145891	1986	1986	1986	1986	0
657	20240401	094000	8145891	1986	1986	1986	1986	0
658	20240401	093900	8145891	1986	1986	1986	1986	0
659	20240401	093800	8145891	1986	1986	1986	1986	0
660	20240401	093700	8145891	1986	1986	1986	1986	96
661	20240401	093600	7955235	1986	1986	1986	1986	0
662	20240401	093500	7955235	1986	1986	1986	1986	100
663	20240401	093400	7756635	1986	1986	1986	1986	0
664	20240401	093300	7756635	1986	1986	1986	1986	10
665	20240401	093200	7736775	1985	1985	1985	1985	0
666	20240401	093100	7736775	1985	1985	1985	1985	0
667	20240401	093000	7736775	1985	1985	1985	1985	0
668	20240401	092900	7736775	1985	1985	1985	1985	0
669	20240401	092800	7736775	1985	1985	1985	1985	0
670	20240401	092700	7736775	1985	1985	1985	1985	0
671	20240401	092600	7736775	1985	1985	1985	1985	0
672	20240401	092500	7736775	1985	1985	1985	1985	0
673	20240401	092400	7736775	1985	1985	1985	1985	561
674	20240401	092300	6623190	1980	1980	1980	1980	50
675	20240401	092200	6524190	1980	1980	1980	1980	0
676	20240401	092100	6524190	1980	1980	1980	1980	0
677	20240401	092000	6524190	1980	1980	1980	1980	0
678	20240401	091900	6524190	1980	1980	1980	1980	0
679	20240401	091800	6524190	1980	1980	1980	1980	0
680	20240401	091700	6524190	1980	1980	1980	1980	0
681	20240401	091600	6524190	1980	1980	1980	1980	144
682	20240401	091500	6239070	1980	1980	1980	1980	0
683	20240401	091400	6239070	1980	1980	1980	1980	500
684	20240401	091300	5249070	1980	1980	1980	1980	0
685	20240401	091200	5249070	1980	1980	1980	1980	0
686	20240401	091100	5249070	1980	1980	1980	1980	0
687	20240401	091000	5249070	1980	1980	1980	1980	74
688	20240401	090900	5102550	1980	1980	1980	1980	36
689	20240401	090800	5031270	1980	1980	1980	1980	42
690	20240401	090700	4948110	1980	1980	1980	1980	0
691	20240401	090600	4948110	1980	1980	1980	1980	1000
692	20240401	090500	2968110	1975	1975	1975	1975	0
693	20240401	090400	2968110	1975	1975	1975	1975	666
694	20240401	090300	1652760	1978	1978	1978	1978	0
695	20240401	090200	1652760	1978	1978	1978	1978	300
696	20240401	090100	1059360	1978	1985	1985	1978	35
697	20240401	090000	990000	1980	1980	1980	1980	500