KissMeData/299170/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	203900	87871302	1929	1929	1929	1929	61
3	20240409	203800	87871302	1929	1929	1929	1929	0
4	20240409	203700	87871302	1929	1929	1929	1929	0
5	20240409	203600	87871302	1929	1929	1929	1929	0
6	20240409	203500	87871302	1929	1929	1929	1929	0
7	20240409	203400	87871302	1929	1929	1929	1929	0
8	20240409	203300	87871302	1929	1929	1929	1929	0
9	20240409	203200	87871302	1929	1929	1929	1929	0
10	20240409	203100	87871302	1929	1929	1929	1929	0
11	20240409	203000	87871302	1929	1929	1929	1929	0
12	20240409	202900	87871302	1929	1929	1929	1929	0
13	20240409	202800	87871302	1929	1929	1929	1929	0
14	20240409	202700	87871302	1929	1929	1929	1929	0
15	20240409	202600	87871302	1929	1929	1929	1929	0
16	20240409	202500	87871302	1929	1929	1929	1929	0
17	20240409	202400	87871302	1929	1929	1929	1929	0
18	20240409	202300	87871302	1929	1929	1929	1929	0
19	20240409	202200	87871302	1929	1929	1929	1929	0
20	20240409	202100	87871302	1929	1929	1929	1929	0
21	20240409	202000	87871302	1929	1929	1929	1929	0
22	20240409	201900	87871302	1929	1929	1929	1929	0
23	20240409	201800	87871302	1929	1929	1929	1929	0
24	20240409	201700	87871302	1929	1929	1929	1929	0
25	20240409	201600	87871302	1929	1929	1929	1929	0
26	20240409	201500	87871302	1929	1929	1929	1929	0
27	20240409	201400	87871302	1929	1929	1929	1929	0
28	20240409	201300	87871302	1929	1929	1929	1929	0
29	20240409	201200	87871302	1929	1929	1929	1929	0
30	20240409	201100	87871302	1929	1929	1929	1929	0
31	20240409	201000	87871302	1929	1929	1929	1929	0
32	20240409	200900	87871302	1929	1929	1929	1929	61
33	20240409	200800	87871302	1929	1929	1929	1929	0
34	20240409	200700	87871302	1929	1929	1929	1929	0
35	20240409	200600	87871302	1929	1929	1929	1929	0
36	20240409	200500	87871302	1929	1929	1929	1929	0
37	20240409	200400	87871302	1929	1929	1929	1929	0
38	20240409	200300	87871302	1929	1929	1929	1929	0
39	20240409	200200	87871302	1929	1929	1929	1929	0
40	20240409	200100	87871302	1929	1929	1929	1929	0
41	20240409	200000	87871302	1929	1929	1929	1929	0
42	20240409	195900	87871302	1929	1929	1929	1929	0
43	20240409	195800	87871302	1929	1929	1929	1929	0
44	20240409	195700	87871302	1929	1929	1929	1929	0
45	20240409	195600	87871302	1929	1929	1929	1929	0
46	20240409	195500	87871302	1929	1929	1929	1929	0
47	20240409	195400	87871302	1929	1929	1929	1929	0
48	20240409	195300	87871302	1929	1929	1929	1929	0
49	20240409	195200	87871302	1929	1929	1929	1929	0
50	20240409	195100	87871302	1929	1929	1929	1929	0
51	20240409	195000	87871302	1929	1929	1929	1929	0
52	20240409	194900	87871302	1929	1929	1929	1929	0
53	20240409	194800	87871302	1929	1929	1929	1929	0
54	20240409	194700	87871302	1929	1929	1929	1929	0
55	20240409	194600	87871302	1929	1929	1929	1929	0
56	20240409	194500	87871302	1929	1929	1929	1929	0
57	20240409	194400	87871302	1929	1929	1929	1929	0
58	20240409	194300	87871302	1929	1929	1929	1929	0
59	20240409	194200	87871302	1929	1929	1929	1929	0
60	20240409	194100	87871302	1929	1929	1929	1929	0
61	20240409	194000	87871302	1929	1929	1929	1929	0
62	20240409	193900	87871302	1929	1929	1929	1929	61
63	20240409	193800	87871302	1929	1929	1929	1929	0
64	20240409	193700	87871302	1929	1929	1929	1929	0
65	20240409	193600	87871302	1929	1929	1929	1929	0
66	20240409	193500	87871302	1929	1929	1929	1929	0
67	20240409	193400	87871302	1929	1929	1929	1929	0
68	20240409	193300	87871302	1929	1929	1929	1929	0
69	20240409	193200	87871302	1929	1929	1929	1929	0
70	20240409	193100	87871302	1929	1929	1929	1929	0
71	20240409	193000	87871302	1929	1929	1929	1929	0
72	20240409	192900	87871302	1929	1929	1929	1929	0
73	20240409	192800	87871302	1929	1929	1929	1929	0
74	20240409	192700	87871302	1929	1929	1929	1929	0
75	20240409	192600	87871302	1929	1929	1929	1929	0
76	20240409	192500	87871302	1929	1929	1929	1929	0
77	20240409	192400	87871302	1929	1929	1929	1929	0
78	20240409	192300	87871302	1929	1929	1929	1929	0
79	20240409	192200	87871302	1929	1929	1929	1929	0
80	20240409	192100	87871302	1929	1929	1929	1929	0
81	20240409	192000	87871302	1929	1929	1929	1929	0
82	20240409	191900	87871302	1929	1929	1929	1929	0
83	20240409	191800	87871302	1929	1929	1929	1929	0
84	20240409	191700	87871302	1929	1929	1929	1929	0
85	20240409	191600	87871302	1929	1929	1929	1929	0
86	20240409	191500	87871302	1929	1929	1929	1929	0
87	20240409	191400	87871302	1929	1929	1929	1929	0
88	20240409	191300	87871302	1929	1929	1929	1929	0
89	20240409	191200	87871302	1929	1929	1929	1929	0
90	20240409	191100	87871302	1929	1929	1929	1929	0
91	20240409	191000	87871302	1929	1929	1929	1929	0
92	20240409	190900	87871302	1929	1929	1929	1929	61
93	20240409	190800	87871302	1929	1929	1929	1929	0
94	20240409	190700	87871302	1929	1929	1929	1929	0
95	20240409	190600	87871302	1929	1929	1929	1929	0
96	20240409	190500	87871302	1929	1929	1929	1929	0
97	20240409	190400	87871302	1929	1929	1929	1929	0
98	20240409	190300	87871302	1929	1929	1929	1929	0
99	20240409	190200	87871302	1929	1929	1929	1929	0
100	20240409	190100	87871302	1929	1929	1929	1929	0
101	20240409	190000	87871302	1929	1929	1929	1929	0
102	20240409	185900	87871302	1929	1929	1929	1929	0
103	20240409	185800	87871302	1929	1929	1929	1929	0
104	20240409	185700	87871302	1929	1929	1929	1929	0
105	20240409	185600	87871302	1929	1929	1929	1929	0
106	20240409	185500	87871302	1929	1929	1929	1929	0
107	20240409	185400	87871302	1929	1929	1929	1929	0
108	20240409	185300	87871302	1929	1929	1929	1929	0
109	20240409	185200	87871302	1929	1929	1929	1929	0
110	20240409	185100	87871302	1929	1929	1929	1929	0
111	20240409	185000	87871302	1929	1929	1929	1929	0
112	20240409	184900	87871302	1929	1929	1929	1929	0
113	20240409	184800	87871302	1929	1929	1929	1929	0
114	20240409	184700	87871302	1929	1929	1929	1929	0
115	20240409	184600	87871302	1929	1929	1929	1929	0
116	20240409	184500	87871302	1929	1929	1929	1929	0
117	20240409	184400	87871302	1929	1929	1929	1929	0
118	20240409	184300	87871302	1929	1929	1929	1929	0
119	20240409	184200	87871302	1929	1929	1929	1929	0
120	20240409	184100	87871302	1929	1929	1929	1929	0
121	20240409	184000	87871302	1929	1929	1929	1929	0
122	20240409	183900	87871302	1929	1929	1929	1929	61
123	20240409	183800	87871302	1929	1929	1929	1929	0
124	20240409	183700	87871302	1929	1929	1929	1929	0
125	20240409	183600	87871302	1929	1929	1929	1929	0
126	20240409	183500	87871302	1929	1929	1929	1929	0
127	20240409	183400	87871302	1929	1929	1929	1929	0
128	20240409	183300	87871302	1929	1929	1929	1929	0
129	20240409	183200	87871302	1929	1929	1929	1929	0
130	20240409	183100	87871302	1929	1929	1929	1929	0
131	20240409	183000	87871302	1929	1929	1929	1929	0
132	20240409	182900	87871302	1929	1929	1929	1929	0
133	20240409	182800	87871302	1929	1929	1929	1929	0
134	20240409	182700	87871302	1929	1929	1929	1929	0
135	20240409	182600	87871302	1929	1929	1929	1929	0
136	20240409	182500	87871302	1929	1929	1929	1929	0
137	20240409	182400	87871302	1929	1929	1929	1929	0
138	20240409	182300	87871302	1929	1929	1929	1929	0
139	20240409	182200	87871302	1929	1929	1929	1929	0
140	20240409	182100	87871302	1929	1929	1929	1929	0
141	20240409	182000	87871302	1929	1929	1929	1929	0
142	20240409	181900	87871302	1929	1929	1929	1929	0
143	20240409	181800	87871302	1929	1929	1929	1929	0
144	20240409	181700	87871302	1929	1929	1929	1929	0
145	20240409	181600	87871302	1929	1929	1929	1929	0
146	20240409	181500	87871302	1929	1929	1929	1929	0
147	20240409	181400	87871302	1929	1929	1929	1929	0
148	20240409	181300	87871302	1929	1929	1929	1929	0
149	20240409	181200	87871302	1929	1929	1929	1929	0
150	20240409	181100	87871302	1929	1929	1929	1929	0
151	20240409	181000	87871302	1929	1929	1929	1929	0
152	20240409	180900	87871302	1929	1929	1929	1929	61
153	20240409	180800	87871302	1929	1929	1929	1929	0
154	20240409	180700	87871302	1929	1929	1929	1929	0
155	20240409	180600	87871302	1929	1929	1929	1929	0
156	20240409	180500	87871302	1929	1929	1929	1929	0
157	20240409	180400	87871302	1929	1929	1929	1929	0
158	20240409	180300	87871302	1929	1929	1929	1929	0
159	20240409	180200	87871302	1929	1929	1929	1929	0
160	20240409	180100	87871302	1929	1929	1929	1929	0
161	20240409	180000	87871302	1929	1929	1929	1929	0
162	20240409	175900	87871302	1929	1929	1929	1929	0
163	20240409	175800	87871302	1929	1929	1929	1929	0
164	20240409	175700	87871302	1929	1929	1929	1929	0
165	20240409	175600	87871302	1929	1929	1929	1929	0
166	20240409	175500	87871302	1929	1929	1929	1929	0
167	20240409	175400	87871302	1929	1929	1929	1929	0
168	20240409	175300	87871302	1929	1929	1929	1929	0
169	20240409	175200	87871302	1929	1929	1929	1929	0
170	20240409	175100	87871302	1929	1929	1929	1929	0
171	20240409	175000	87871302	1929	1929	1929	1929	0
172	20240409	174900	87871302	1929	1929	1929	1929	0
173	20240409	174800	87871302	1929	1929	1929	1929	0
174	20240409	174700	87871302	1929	1929	1929	1929	0
175	20240409	174600	87871302	1929	1929	1929	1929	0
176	20240409	174500	87871302	1929	1929	1929	1929	0
177	20240409	174400	87871302	1929	1929	1929	1929	0
178	20240409	174300	87871302	1929	1929	1929	1929	0
179	20240409	174200	87871302	1929	1929	1929	1929	0
180	20240409	174100	87871302	1929	1929	1929	1929	0
181	20240409	174000	87871302	1929	1929	1929	1929	0
182	20240409	173900	87871302	1929	1929	1929	1929	61
183	20240409	173800	87871302	1929	1929	1929	1929	0
184	20240409	173700	87871302	1929	1929	1929	1929	0
185	20240409	173600	87871302	1929	1929	1929	1929	0
186	20240409	173500	87871302	1929	1929	1929	1929	0
187	20240409	173400	87871302	1929	1929	1929	1929	0
188	20240409	173300	87871302	1929	1929	1929	1929	0
189	20240409	173200	87871302	1929	1929	1929	1929	0
190	20240409	173100	87871302	1929	1929	1929	1929	0
191	20240409	173000	87871302	1929	1929	1929	1929	0
192	20240409	172900	87871302	1929	1929	1929	1929	0
193	20240409	172800	87871302	1929	1929	1929	1929	0
194	20240409	172700	87871302	1929	1929	1929	1929	0
195	20240409	172600	87871302	1929	1929	1929	1929	0
196	20240409	172500	87871302	1929	1929	1929	1929	0
197	20240409	172400	87871302	1929	1929	1929	1929	0
198	20240409	172300	87871302	1929	1929	1929	1929	0
199	20240409	172200	87871302	1929	1929	1929	1929	0
200	20240409	172100	87871302	1929	1929	1929	1929	0
201	20240409	172000	87871302	1929	1929	1929	1929	0
202	20240409	171900	87871302	1929	1929	1929	1929	0
203	20240409	171800	87871302	1929	1929	1929	1929	0
204	20240409	171700	87871302	1929	1929	1929	1929	0
205	20240409	171600	87871302	1929	1929	1929	1929	0
206	20240409	171500	87871302	1929	1929	1929	1929	0
207	20240409	171400	87871302	1929	1929	1929	1929	0
208	20240409	171300	87871302	1929	1929	1929	1929	0
209	20240409	171200	87871302	1929	1929	1929	1929	0
210	20240409	171100	87871302	1929	1929	1929	1929	0
211	20240409	171000	87871302	1929	1929	1929	1929	0
212	20240409	170900	87871302	1929	1929	1929	1929	61
213	20240409	170800	87871302	1929	1929	1929	1929	0
214	20240409	170700	87871302	1929	1929	1929	1929	0
215	20240409	170600	87871302	1929	1929	1929	1929	0
216	20240409	170500	87871302	1929	1929	1929	1929	0
217	20240409	170400	87871302	1929	1929	1929	1929	0
218	20240409	170300	87871302	1929	1929	1929	1929	0
219	20240409	170200	87871302	1929	1929	1929	1929	0
220	20240409	170100	87871302	1929	1929	1929	1929	0
221	20240409	170000	87871302	1929	1929	1929	1929	0
222	20240409	165900	87871302	1929	1929	1929	1929	0
223	20240409	165800	87871302	1929	1929	1929	1929	0
224	20240409	165700	87871302	1929	1929	1929	1929	0
225	20240409	165600	87871302	1929	1929	1929	1929	0
226	20240409	165500	87871302	1929	1929	1929	1929	0
227	20240409	165400	87871302	1929	1929	1929	1929	0
228	20240409	165300	87871302	1929	1929	1929	1929	0
229	20240409	165200	87871302	1929	1929	1929	1929	0
230	20240409	165100	87871302	1929	1929	1929	1929	0
231	20240409	165000	87871302	1929	1929	1929	1929	0
232	20240409	164900	87871302	1929	1929	1929	1929	0
233	20240409	164800	87871302	1929	1929	1929	1929	0
234	20240409	164700	87871302	1929	1929	1929	1929	0
235	20240409	164600	87871302	1929	1929	1929	1929	0
236	20240409	164500	87871302	1929	1929	1929	1929	0
237	20240409	164400	87871302	1929	1929	1929	1929	0
238	20240409	164300	87871302	1929	1929	1929	1929	0
239	20240409	164200	87871302	1929	1929	1929	1929	0
240	20240409	164100	87871302	1929	1929	1929	1929	0
241	20240409	164000	87871302	1929	1929	1929	1929	0
242	20240409	163900	87871302	1929	1929	1929	1929	61
243	20240409	163800	87871302	1929	1929	1929	1929	0
244	20240409	163700	87871302	1929	1929	1929	1929	0
245	20240409	163600	87871302	1929	1929	1929	1929	0
246	20240409	163500	87871302	1929	1929	1929	1929	0
247	20240409	163400	87871302	1929	1929	1929	1929	0
248	20240409	163300	87871302	1929	1929	1929	1929	0
249	20240409	163200	87871302	1929	1929	1929	1929	0
250	20240409	163100	87871302	1929	1929	1929	1929	0
251	20240409	163000	87871302	1929	1929	1929	1929	0
252	20240409	162900	87871302	1929	1929	1929	1929	0
253	20240409	162800	87871302	1929	1929	1929	1929	0
254	20240409	162700	87871302	1929	1929	1929	1929	0
255	20240409	162600	87871302	1929	1929	1929	1929	0
256	20240409	162500	87871302	1929	1929	1929	1929	0
257	20240409	162400	87871302	1929	1929	1929	1929	0
258	20240409	162300	87871302	1929	1929	1929	1929	0
259	20240409	162200	87871302	1929	1929	1929	1929	0
260	20240409	162100	87871302	1929	1929	1929	1929	0
261	20240409	162000	87871302	1929	1929	1929	1929	0
262	20240409	161900	87871302	1929	1929	1929	1929	0
263	20240409	161800	87871302	1929	1929	1929	1929	0
264	20240409	161700	87871302	1929	1929	1929	1929	0
265	20240409	161600	87871302	1929	1929	1929	1929	0
266	20240409	161500	87871302	1929	1929	1929	1929	0
267	20240409	161400	87871302	1929	1929	1929	1929	0
268	20240409	161300	87871302	1929	1929	1929	1929	0
269	20240409	161200	87871302	1929	1929	1929	1929	0
270	20240409	161100	87871302	1929	1929	1929	1929	0
271	20240409	161000	87871302	1929	1929	1929	1929	0
272	20240409	160900	87871302	1929	1929	1929	1929	61
273	20240409	160800	87871302	1929	1929	1929	1929	0
274	20240409	160700	87871302	1929	1929	1929	1929	0
275	20240409	160600	87871302	1929	1929	1929	1929	0
276	20240409	160500	87871302	1929	1929	1929	1929	0
277	20240409	160400	87871302	1929	1929	1929	1929	0
278	20240409	160300	87871302	1929	1929	1929	1929	0
279	20240409	160200	87871302	1929	1929	1929	1929	0
280	20240409	160100	87871302	1929	1929	1929	1929	0
281	20240409	160000	87871302	1929	1929	1929	1929	0
282	20240409	155900	87871302	1929	1929	1929	1929	0
283	20240409	155800	87871302	1929	1929	1929	1929	0
284	20240409	155700	87871302	1929	1929	1929	1929	0
285	20240409	155600	87871302	1929	1929	1929	1929	0
286	20240409	155500	87871302	1929	1929	1929	1929	0
287	20240409	155400	87871302	1929	1929	1929	1929	0
288	20240409	155300	87871302	1929	1929	1929	1929	0
289	20240409	155200	87871302	1929	1929	1929	1929	0
290	20240409	155100	87871302	1929	1929	1929	1929	0
291	20240409	155000	87871302	1929	1929	1929	1929	0
292	20240409	154900	87871302	1929	1929	1929	1929	0
293	20240409	154800	87871302	1929	1929	1929	1929	0
294	20240409	154700	87871302	1929	1929	1929	1929	0
295	20240409	154600	87871302	1929	1929	1929	1929	0
296	20240409	154500	87871302	1929	1929	1929	1929	0
297	20240409	154400	87871302	1929	1929	1929	1929	0
298	20240409	154300	87871302	1929	1929	1929	1929	0
299	20240409	154200	87871302	1929	1929	1929	1929	0
300	20240409	154100	87871302	1929	1929	1929	1929	0
301	20240409	154000	87871302	1929	1929	1929	1929	0
302	20240409	153900	87871302	1929	1929	1929	1929	61
303	20240409	153800	87871302	1929	1929	1929	1929	0
304	20240409	153700	87871302	1929	1929	1929	1929	0
305	20240409	153600	87871302	1929	1929	1929	1929	0
306	20240409	153500	87871302	1929	1929	1929	1929	0
307	20240409	153400	87871302	1929	1929	1929	1929	0
308	20240409	153300	87871302	1929	1929	1929	1929	0
309	20240409	153200	87871302	1929	1929	1929	1929	0
310	20240409	153100	87871302	1929	1929	1929	1929	0
311	20240409	153000	87871302	1929	1929	1929	1929	61
312	20240409	152900	87753633	1929	1929	1929	1929	0
313	20240409	152800	87753633	1929	1929	1929	1929	0
314	20240409	152700	87753633	1929	1929	1929	1929	0
315	20240409	152600	87753633	1929	1929	1929	1929	0
316	20240409	152500	87753633	1929	1929	1929	1929	0
317	20240409	152400	87753633	1929	1929	1929	1929	0
318	20240409	152300	87753633	1929	1929	1929	1929	0
319	20240409	152200	87753633	1929	1929	1929	1929	0
320	20240409	152100	87753633	1929	1929	1929	1929	0
321	20240409	152000	87753633	1929	1929	1929	1929	0
322	20240409	151900	87753633	1929	1929	1929	1929	0
323	20240409	151800	87753633	1929	1929	1929	1929	0
324	20240409	151700	87753633	1929	1929	1929	1929	0
325	20240409	151600	87753633	1929	1929	1929	1929	0
326	20240409	151500	87753633	1929	1929	1929	1929	0
327	20240409	151400	87753633	1929	1929	1929	1929	0
328	20240409	151300	87753633	1929	1929	1929	1929	0
329	20240409	151200	87753633	1929	1929	1929	1929	21
330	20240409	151100	87713124	1930	1930	1930	1930	0
331	20240409	151000	87713124	1930	1930	1930	1930	0
332	20240409	150900	87713124	1930	1930	1930	1930	0
333	20240409	150800	87713124	1930	1930	1930	1930	0
334	20240409	150700	87713124	1930	1930	1930	1930	0
335	20240409	150600	87713124	1930	1930	1930	1930	0
336	20240409	150500	87713124	1930	1930	1930	1930	0
337	20240409	150400	87713124	1930	1930	1930	1930	784
338	20240409	150300	86200004	1930	1930	1930	1930	0
339	20240409	150200	86200004	1930	1930	1930	1930	0
340	20240409	150100	86200004	1930	1930	1930	1930	0
341	20240409	150000	86200004	1930	1930	1930	1930	0
342	20240409	145900	86200004	1930	1930	1930	1930	0
343	20240409	145800	86200004	1930	1930	1930	1930	0
344	20240409	145700	86200004	1930	1930	1930	1930	0
345	20240409	145600	86200004	1930	1930	1930	1930	0
346	20240409	145500	86200004	1930	1930	1930	1930	0
347	20240409	145400	86200004	1930	1930	1930	1930	0
348	20240409	145300	86200004	1930	1930	1930	1930	0
349	20240409	145200	86200004	1930	1930	1930	1930	0
350	20240409	145100	86200004	1930	1930	1930	1930	0
351	20240409	145000	86200004	1930	1930	1930	1930	0
352	20240409	144900	86200004	1930	1930	1930	1930	0
353	20240409	144800	86200004	1930	1930	1930	1930	0
354	20240409	144700	86200004	1930	1930	1930	1930	0
355	20240409	144600	86200004	1930	1930	1930	1930	0
356	20240409	144500	86200004	1930	1930	1930	1930	0
357	20240409	144400	86200004	1930	1930	1930	1930	3
358	20240409	144300	86194214	1930	1930	1930	1930	0
359	20240409	144200	86194214	1930	1930	1930	1930	0
360	20240409	144100	86194214	1930	1930	1930	1930	0
361	20240409	144000	86194214	1930	1930	1930	1930	0
362	20240409	143900	86194214	1930	1930	1930	1930	0
363	20240409	143800	86194214	1930	1930	1930	1930	0
364	20240409	143700	86194214	1930	1930	1930	1930	0
365	20240409	143600	86194214	1930	1930	1930	1930	0
366	20240409	143500	86194214	1930	1930	1930	1930	0
367	20240409	143400	86194214	1930	1920	1930	1920	525
368	20240409	143300	85184735	1920	1920	1920	1920	0
369	20240409	143200	85184735	1920	1920	1920	1920	0
370	20240409	143100	85184735	1920	1920	1920	1920	0
371	20240409	143000	85184735	1920	1920	1920	1920	0
372	20240409	142900	85184735	1920	1920	1920	1920	0
373	20240409	142800	85184735	1920	1920	1920	1920	0
374	20240409	142700	85184735	1920	1920	1920	1920	0
375	20240409	142600	85184735	1920	1920	1920	1920	10
376	20240409	142500	85165535	1920	1920	1920	1920	0
377	20240409	142400	85165535	1920	1920	1920	1920	20
378	20240409	142300	85127135	1911	1920	1920	1911	520
379	20240409	142200	84133235	1920	1917	1920	1917	159
380	20240409	142100	83827979	1911	1917	1917	1911	176
381	20240409	142000	83491540	1911	1912	1912	1911	570
382	20240409	141900	82402254	1912	1915	1915	1912	467
383	20240409	141800	81509320	1917	1917	1917	1917	0
384	20240409	141700	81509320	1917	1917	1917	1917	0
385	20240409	141600	81509320	1917	1912	1917	1912	5
386	20240409	141500	81499755	1912	1912	1912	1912	1
387	20240409	141400	81497843	1912	1912	1912	1912	95
388	20240409	141300	81316203	1911	1912	1912	1911	50
389	20240409	141200	81220612	1912	1914	1914	1912	500
390	20240409	141100	80264136	1917	1917	1917	1917	25
391	20240409	141000	80216211	1914	1914	1914	1914	275
392	20240409	140900	79689861	1913	1914	1914	1913	50
393	20240409	140800	79594178	1917	1915	1917	1915	1050
394	20240409	140700	77582828	1923	1916	1923	1914	501
395	20240409	140600	76623516	1913	1925	1925	1913	1000
396	20240409	140500	74708881	1931	1931	1931	1931	0
397	20240409	140400	74708881	1931	1931	1931	1931	0
398	20240409	140300	74708881	1931	1931	1931	1931	0
399	20240409	140200	74708881	1931	1931	1931	1931	0
400	20240409	140100	74708881	1931	1931	1931	1931	0
401	20240409	140000	74708881	1931	1931	1931	1931	0
402	20240409	135900	74708881	1931	1931	1931	1931	0
403	20240409	135800	74708881	1931	1931	1931	1931	0
404	20240409	135700	74708881	1931	1931	1931	1931	0
405	20240409	135600	74708881	1931	1931	1931	1931	0
406	20240409	135500	74708881	1931	1931	1931	1931	0
407	20240409	135400	74708881	1931	1931	1931	1931	0
408	20240409	135300	74708881	1931	1931	1931	1931	0
409	20240409	135200	74708881	1931	1931	1931	1931	0
410	20240409	135100	74708881	1931	1931	1931	1931	0
411	20240409	135000	74708881	1931	1931	1931	1931	0
412	20240409	134900	74708881	1931	1931	1931	1931	0
413	20240409	134800	74708881	1931	1931	1931	1931	0
414	20240409	134700	74708881	1931	1931	1931	1931	0
415	20240409	134600	74708881	1931	1925	1931	1925	101
416	20240409	134500	74514450	1926	1926	1926	1926	1001
417	20240409	134400	72586524	1927	1927	1927	1927	0
418	20240409	134300	72586524	1927	1927	1927	1927	500
419	20240409	134200	71623024	1932	1932	1932	1932	0
420	20240409	134100	71623024	1932	1932	1932	1932	0
421	20240409	134000	71623024	1932	1932	1932	1932	0
422	20240409	133900	71623024	1932	1932	1932	1932	0
423	20240409	133800	71623024	1932	1932	1932	1932	0
424	20240409	133700	71623024	1932	1932	1932	1932	0
425	20240409	133600	71623024	1932	1932	1932	1932	0
426	20240409	133500	71623024	1932	1932	1932	1932	0
427	20240409	133400	71623024	1932	1932	1932	1932	0
428	20240409	133300	71623024	1932	1932	1932	1932	0
429	20240409	133200	71623024	1932	1932	1932	1932	0
430	20240409	133100	71623024	1932	1932	1932	1932	0
431	20240409	133000	71623024	1932	1932	1932	1932	0
432	20240409	132900	71623024	1932	1932	1932	1932	0
433	20240409	132800	71623024	1932	1932	1932	1932	0
434	20240409	132700	71623024	1932	1932	1932	1932	0
435	20240409	132600	71623024	1932	1932	1932	1932	0
436	20240409	132500	71623024	1932	1932	1932	1932	0
437	20240409	132400	71623024	1932	1932	1932	1932	0
438	20240409	132300	71623024	1932	1932	1932	1932	0
439	20240409	132200	71623024	1932	1932	1932	1932	0
440	20240409	132100	71623024	1932	1932	1932	1932	0
441	20240409	132000	71623024	1932	1932	1932	1932	0
442	20240409	131900	71623024	1932	1932	1932	1932	0
443	20240409	131800	71623024	1932	1932	1932	1932	0
444	20240409	131700	71623024	1932	1932	1932	1932	0
445	20240409	131600	71623024	1932	1932	1932	1932	0
446	20240409	131500	71623024	1932	1932	1932	1932	0
447	20240409	131400	71623024	1932	1932	1932	1932	0
448	20240409	131300	71623024	1932	1932	1932	1932	0
449	20240409	131200	71623024	1932	1932	1932	1932	0
450	20240409	131100	71623024	1932	1932	1932	1932	0
451	20240409	131000	71623024	1932	1932	1932	1932	0
452	20240409	130900	71623024	1932	1932	1932	1932	0
453	20240409	130800	71623024	1932	1932	1932	1932	0
454	20240409	130700	71623024	1932	1932	1932	1932	0
455	20240409	130600	71623024	1932	1932	1932	1932	0
456	20240409	130500	71623024	1932	1932	1932	1932	0
457	20240409	130400	71623024	1932	1932	1932	1932	0
458	20240409	130300	71623024	1932	1932	1932	1932	0
459	20240409	130200	71623024	1932	1932	1932	1932	0
460	20240409	130100	71623024	1932	1932	1932	1932	0
461	20240409	130000	71623024	1932	1932	1932	1932	0
462	20240409	125900	71623024	1932	1932	1932	1932	0
463	20240409	125800	71623024	1932	1932	1932	1932	0
464	20240409	125700	71623024	1932	1932	1932	1932	0
465	20240409	125600	71623024	1932	1932	1932	1932	0
466	20240409	125500	71623024	1932	1932	1932	1932	0
467	20240409	125400	71623024	1932	1932	1932	1932	0
468	20240409	125300	71623024	1932	1932	1932	1932	0
469	20240409	125200	71623024	1932	1932	1932	1932	0
470	20240409	125100	71623024	1932	1932	1932	1932	0
471	20240409	125000	71623024	1932	1932	1932	1932	0
472	20240409	124900	71623024	1932	1932	1932	1932	0
473	20240409	124800	71623024	1932	1932	1932	1932	0
474	20240409	124700	71623024	1932	1932	1932	1932	0
475	20240409	124600	71623024	1932	1932	1932	1932	0
476	20240409	124500	71623024	1932	1932	1932	1932	0
477	20240409	124400	71623024	1932	1932	1932	1932	0
478	20240409	124300	71623024	1932	1932	1932	1932	0
479	20240409	124200	71623024	1932	1932	1932	1932	0
480	20240409	124100	71623024	1932	1932	1932	1932	0
481	20240409	124000	71623024	1932	1932	1932	1932	0
482	20240409	123900	71623024	1932	1932	1932	1932	0
483	20240409	123800	71623024	1932	1932	1932	1932	0
484	20240409	123700	71623024	1932	1932	1932	1932	0
485	20240409	123600	71623024	1932	1932	1932	1932	1
486	20240409	123500	71621092	1933	1926	1933	1926	4000
487	20240409	123400	63909152	1925	1925	1925	1925	771
488	20240409	123300	62424977	1925	1925	1925	1925	0
489	20240409	123200	62424977	1925	1925	1925	1925	0
490	20240409	123100	62424977	1925	1925	1925	1925	0
491	20240409	123000	62424977	1925	1925	1925	1925	0
492	20240409	122900	62424977	1925	1925	1925	1925	0
493	20240409	122800	62424977	1925	1925	1925	1925	1
494	20240409	122700	62423052	1925	1925	1925	1925	0
495	20240409	122600	62423052	1925	1925	1925	1925	0
496	20240409	122500	62423052	1925	1925	1925	1925	0
497	20240409	122400	62423052	1925	1925	1925	1925	50
498	20240409	122300	62326802	1925	1925	1925	1925	499
499	20240409	122200	61366227	1925	1925	1925	1925	1
500	20240409	122100	61364302	1925	1925	1925	1925	0
501	20240409	122000	61364302	1925	1925	1925	1925	0
502	20240409	121900	61364302	1925	1925	1925	1925	0
503	20240409	121800	61364302	1925	1925	1925	1925	0
504	20240409	121700	61364302	1925	1925	1925	1925	0
505	20240409	121600	61364302	1925	1925	1925	1925	0
506	20240409	121500	61364302	1925	1925	1925	1925	0
507	20240409	121400	61364302	1925	1925	1925	1925	0
508	20240409	121300	61364302	1925	1925	1925	1925	0
509	20240409	121200	61364302	1925	1925	1925	1925	0
510	20240409	121100	61364302	1925	1925	1925	1925	0
511	20240409	121000	61364302	1925	1925	1925	1925	0
512	20240409	120900	61364302	1925	1925	1925	1925	1
513	20240409	120800	61362377	1926	1926	1926	1926	0
514	20240409	120700	61362377	1926	1926	1926	1926	0
515	20240409	120600	61362377	1926	1926	1926	1926	0
516	20240409	120500	61362377	1926	1926	1926	1926	0
517	20240409	120400	61362377	1926	1926	1926	1926	10
518	20240409	120300	61343117	1926	1926	1926	1926	0
519	20240409	120200	61343117	1926	1926	1926	1926	0
520	20240409	120100	61343117	1926	1926	1926	1926	0
521	20240409	120000	61343117	1926	1924	1926	1924	214
522	20240409	115900	60931169	1911	1911	1911	1911	0
523	20240409	115800	60931169	1911	1911	1911	1911	0
524	20240409	115700	60931169	1911	1911	1911	1911	0
525	20240409	115600	60931169	1911	1911	1911	1911	0
526	20240409	115500	60931169	1911	1911	1911	1911	2001
527	20240409	115400	57107258	1911	1911	1911	1911	0
528	20240409	115300	57107258	1911	1911	1911	1911	0
529	20240409	115200	57107258	1911	1911	1911	1911	100
530	20240409	115100	56916158	1926	1925	1926	1911	160
531	20240409	115000	56609304	1926	1926	1926	1926	82
532	20240409	114900	56451372	1926	1926	1926	1926	0
533	20240409	114800	56451372	1926	1926	1926	1926	1
534	20240409	114700	56449446	1925	1925	1925	1925	136
535	20240409	114600	56187646	1925	1922	1926	1922	355
536	20240409	114500	55504259	1921	1921	1921	1921	101
537	20240409	114400	55310238	1921	1921	1921	1921	50
538	20240409	114300	55214188	1921	1921	1921	1921	0
539	20240409	114200	55214188	1921	1921	1921	1921	0
540	20240409	114100	55214188	1921	1921	1921	1921	0
541	20240409	114000	55214188	1921	1921	1921	1921	0
542	20240409	113900	55214188	1921	1921	1921	1921	2383
543	20240409	113800	50636445	1921	1921	1921	1921	0
544	20240409	113700	50636445	1921	1921	1921	1921	26
545	20240409	113600	50586499	1919	1919	1919	1919	0
546	20240409	113500	50586499	1919	1919	1919	1919	0
547	20240409	113400	50586499	1919	1919	1919	1919	15
548	20240409	113300	50557714	1919	1919	1919	1919	0
549	20240409	113200	50557714	1919	1919	1919	1919	0
550	20240409	113100	50557714	1919	1919	1919	1919	0
551	20240409	113000	50557714	1919	1919	1919	1919	1
552	20240409	112900	50555795	1919	1919	1919	1919	0
553	20240409	112800	50555795	1919	1919	1919	1919	151
554	20240409	112700	50266026	1909	1909	1909	1909	0
555	20240409	112600	50266026	1909	1909	1909	1909	0
556	20240409	112500	50266026	1909	1909	1909	1909	0
557	20240409	112400	50266026	1909	1909	1909	1909	0
558	20240409	112300	50266026	1909	1909	1909	1909	0
559	20240409	112200	50266026	1909	1909	1909	1909	0
560	20240409	112100	50266026	1909	1909	1909	1909	1150
561	20240409	112000	48070676	1911	1912	1912	1911	3123
562	20240409	111900	42102503	1916	1916	1916	1916	1
563	20240409	111800	42100587	1917	1918	1918	1917	2
564	20240409	111700	42096752	1919	1920	1920	1919	2
565	20240409	111600	42092913	1920	1920	1920	1920	87
566	20240409	111500	41925873	1921	1921	1921	1921	0
567	20240409	111400	41925873	1921	1921	1921	1921	0
568	20240409	111300	41925873	1921	1921	1921	1921	0
569	20240409	111200	41925873	1921	1921	1921	1921	200
570	20240409	111100	41541673	1921	1921	1921	1921	0
571	20240409	111000	41541673	1921	1921	1921	1921	3
572	20240409	110900	41535910	1921	1921	1921	1921	5
573	20240409	110800	41526305	1921	1912	1921	1911	1701
574	20240409	110700	38274721	1925	1925	1925	1925	0
575	20240409	110600	38274721	1925	1925	1925	1925	0
576	20240409	110500	38274721	1925	1925	1925	1925	1
577	20240409	110400	38272796	1910	1910	1910	1910	0
578	20240409	110300	38272796	1910	1910	1910	1910	147
579	20240409	110200	37992026	1910	1910	1910	1910	243
580	20240409	110100	37527896	1911	1911	1911	1911	0
581	20240409	110000	37527896	1911	1911	1911	1911	15
582	20240409	105900	37499231	1911	1911	1911	1911	0
583	20240409	105800	37499231	1911	1911	1911	1911	0
584	20240409	105700	37499231	1911	1911	1911	1911	0
585	20240409	105600	37499231	1911	1911	1911	1911	1
586	20240409	105500	37497320	1911	1911	1911	1911	0
587	20240409	105400	37497320	1911	1911	1911	1911	0
588	20240409	105300	37497320	1911	1911	1911	1911	0
589	20240409	105200	37497320	1911	1911	1911	1911	1000
590	20240409	105100	35586320	1911	1916	1916	1911	105
591	20240409	105000	35385656	1916	1917	1917	1916	43
592	20240409	104900	35303226	1917	1917	1917	1917	0
593	20240409	104800	35303226	1917	1917	1917	1917	118
594	20240409	104700	35077020	1917	1917	1917	1917	0
595	20240409	104600	35077020	1917	1917	1917	1917	0
596	20240409	104500	35077020	1917	1917	1917	1917	1
597	20240409	104400	35075103	1917	1917	1917	1917	0
598	20240409	104300	35075103	1917	1917	1917	1917	0
599	20240409	104200	35075103	1917	1917	1917	1917	1
600	20240409	104100	35073186	1909	1917	1917	1909	2841
601	20240409	104000	29648155	1917	1917	1917	1917	0
602	20240409	103900	29648155	1917	1917	1917	1917	50
603	20240409	103800	29552305	1917	1918	1918	1917	73
604	20240409	103700	29412339	1919	1919	1919	1911	1505
605	20240409	103600	26533433	1919	1919	1919	1919	400
606	20240409	103500	25765833	1920	1920	1920	1920	0
607	20240409	103400	25765833	1920	1920	1920	1920	0
608	20240409	103300	25765833	1920	1920	1920	1920	145
609	20240409	103200	25487433	1920	1920	1920	1920	1
610	20240409	103100	25485513	1928	1928	1928	1928	1
611	20240409	103000	25483585	1920	1920	1920	1920	0
612	20240409	102900	25483585	1920	1921	1921	1920	350
613	20240409	102800	24811584	1929	1926	1929	1926	50
614	20240409	102700	24715169	1929	1929	1929	1929	0
615	20240409	102600	24715169	1929	1929	1929	1929	0
616	20240409	102500	24715169	1929	1929	1929	1929	0
617	20240409	102400	24715169	1929	1929	1929	1929	0
618	20240409	102300	24715169	1929	1929	1929	1929	0
619	20240409	102200	24715169	1929	1929	1929	1929	0
620	20240409	102100	24715169	1929	1929	1929	1929	0
621	20240409	102000	24715169	1929	1929	1929	1929	0
622	20240409	101900	24715169	1929	1929	1929	1929	0
623	20240409	101800	24715169	1929	1929	1929	1929	0
624	20240409	101700	24715169	1929	1929	1929	1929	1
625	20240409	101600	24713240	1920	1920	1920	1920	0
626	20240409	101500	24713240	1920	1920	1920	1920	0
627	20240409	101400	24713240	1920	1920	1920	1920	0
628	20240409	101300	24713240	1920	1920	1920	1920	1077
629	20240409	101200	22645400	1920	1920	1920	1920	458
630	20240409	101100	21766040	1920	1920	1920	1920	500
631	20240409	101000	20806040	1920	1922	1922	1920	1186
632	20240409	100900	18527888	1934	1934	1934	1934	0
633	20240409	100800	18527888	1934	1934	1934	1934	0
634	20240409	100700	18527888	1934	1934	1934	1934	103
635	20240409	100600	18328686	1934	1934	1934	1934	0
636	20240409	100500	18328686	1934	1934	1934	1934	0
637	20240409	100400	18328686	1934	1934	1934	1934	200
638	20240409	100300	17941886	1934	1934	1934	1934	0
639	20240409	100200	17941886	1934	1934	1934	1934	6
640	20240409	100100	17930282	1934	1934	1934	1934	0
641	20240409	100000	17930282	1934	1934	1934	1934	0
642	20240409	095900	17930282	1934	1934	1934	1934	0
643	20240409	095800	17930282	1934	1934	1934	1934	1
644	20240409	095700	17928348	1934	1934	1934	1934	0
645	20240409	095600	17928348	1934	1934	1934	1934	0
646	20240409	095500	17928348	1934	1934	1934	1934	0
647	20240409	095400	17928348	1934	1934	1934	1934	0
648	20240409	095300	17928348	1934	1934	1934	1934	2
649	20240409	095200	17924480	1934	1934	1934	1934	0
650	20240409	095100	17924480	1934	1934	1934	1934	0
651	20240409	095000	17924480	1934	1934	1934	1934	0
652	20240409	094900	17924480	1934	1934	1934	1934	0
653	20240409	094800	17924480	1934	1934	1934	1934	0
654	20240409	094700	17924480	1934	1934	1934	1934	0
655	20240409	094600	17924480	1934	1934	1934	1934	0
656	20240409	094500	17924480	1934	1934	1934	1934	0
657	20240409	094400	17924480	1934	1934	1934	1934	0
658	20240409	094300	17924480	1934	1934	1934	1934	0
659	20240409	094200	17924480	1934	1934	1934	1934	1
660	20240409	094100	17922546	1920	1920	1920	1920	687
661	20240409	094000	16603506	1920	1920	1920	1920	300
662	20240409	093900	16027506	1920	1920	1920	1920	0
663	20240409	093800	16027506	1920	1920	1920	1920	105
664	20240409	093700	15825906	1920	1919	1920	1919	60
665	20240409	093600	15710736	1919	1920	1920	1919	82
666	20240409	093500	15553368	1920	1920	1920	1920	1518
667	20240409	093400	12638808	1920	1920	1920	1920	2
668	20240409	093300	12634968	1920	1924	1924	1920	745
669	20240409	093200	11204388	1930	1930	1930	1930	1
670	20240409	093100	11202458	1930	1925	1930	1925	2001
671	20240409	093000	7350528	1930	1930	1930	1930	73
672	20240409	092900	7209638	1930	1930	1930	1930	0
673	20240409	092800	7209638	1930	1930	1930	1930	0
674	20240409	092700	7209638	1930	1926	1930	1925	1993
675	20240409	092600	3372208	1927	1930	1930	1927	293
676	20240409	092500	2807111	1934	1934	1934	1934	0
677	20240409	092400	2807111	1934	1934	1934	1934	0
678	20240409	092300	2807111	1934	1934	1934	1934	10
679	20240409	092200	2787771	1934	1934	1934	1934	0
680	20240409	092100	2787771	1934	1934	1934	1934	0
681	20240409	092000	2787771	1934	1934	1934	1934	0
682	20240409	091900	2787771	1934	1934	1934	1934	0
683	20240409	091800	2787771	1934	1934	1934	1934	0
684	20240409	091700	2787771	1934	1934	1934	1934	0
685	20240409	091600	2787771	1934	1934	1934	1934	0
686	20240409	091500	2787771	1934	1934	1934	1934	0
687	20240409	091400	2787771	1934	1934	1934	1934	0
688	20240409	091300	2787771	1934	1934	1934	1934	1
689	20240409	091200	2785837	1934	1934	1934	1934	0
690	20240409	091100	2785837	1934	1934	1934	1934	0
691	20240409	091000	2785837	1934	1934	1934	1934	0
692	20240409	090900	2785837	1934	1934	1934	1934	0
693	20240409	090800	2785837	1934	1934	1934	1926	103
694	20240409	090700	2587443	1934	1925	1934	1925	1001
695	20240409	090600	660509	1934	1934	1934	1934	10
696	20240409	090500	641169	1925	1925	1925	1925	0
697	20240409	090400	641169	1925	1925	1925	1925	65
698	20240409	090300	516044	1934	1934	1934	1934	0
699	20240409	090200	516044	1934	1934	1934	1934	1
700	20240409	090100	514110	1930	1933	1933	1930	150
701	20240409	090000	224460	1935	1935	1935	1935	116