KissMeData/464680/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	210400	53984869	1997	1997	1997	1997	96
3	20240405	210300	53984869	1997	1997	1997	1997	0
4	20240405	210200	53984869	1997	1997	1997	1997	0
5	20240405	210100	53984869	1997	1997	1997	1997	0
6	20240405	210000	53984869	1997	1997	1997	1997	0
7	20240405	205900	53984869	1997	1997	1997	1997	0
8	20240405	205800	53984869	1997	1997	1997	1997	0
9	20240405	205700	53984869	1997	1997	1997	1997	0
10	20240405	205600	53984869	1997	1997	1997	1997	0
11	20240405	205500	53984869	1997	1997	1997	1997	0
12	20240405	205400	53984869	1997	1997	1997	1997	0
13	20240405	205300	53984869	1997	1997	1997	1997	0
14	20240405	205200	53984869	1997	1997	1997	1997	0
15	20240405	205100	53984869	1997	1997	1997	1997	0
16	20240405	205000	53984869	1997	1997	1997	1997	0
17	20240405	204900	53984869	1997	1997	1997	1997	0
18	20240405	204800	53984869	1997	1997	1997	1997	0
19	20240405	204700	53984869	1997	1997	1997	1997	0
20	20240405	204600	53984869	1997	1997	1997	1997	0
21	20240405	204500	53984869	1997	1997	1997	1997	0
22	20240405	204400	53984869	1997	1997	1997	1997	0
23	20240405	204300	53984869	1997	1997	1997	1997	0
24	20240405	204200	53984869	1997	1997	1997	1997	0
25	20240405	204100	53984869	1997	1997	1997	1997	0
26	20240405	204000	53984869	1997	1997	1997	1997	0
27	20240405	203900	53984869	1997	1997	1997	1997	0
28	20240405	203800	53984869	1997	1997	1997	1997	0
29	20240405	203700	53984869	1997	1997	1997	1997	0
30	20240405	203600	53984869	1997	1997	1997	1997	0
31	20240405	203500	53984869	1997	1997	1997	1997	0
32	20240405	203400	53984869	1997	1997	1997	1997	96
33	20240405	203300	53984869	1997	1997	1997	1997	0
34	20240405	203200	53984869	1997	1997	1997	1997	0
35	20240405	203100	53984869	1997	1997	1997	1997	0
36	20240405	203000	53984869	1997	1997	1997	1997	0
37	20240405	202900	53984869	1997	1997	1997	1997	0
38	20240405	202800	53984869	1997	1997	1997	1997	0
39	20240405	202700	53984869	1997	1997	1997	1997	0
40	20240405	202600	53984869	1997	1997	1997	1997	0
41	20240405	202500	53984869	1997	1997	1997	1997	0
42	20240405	202400	53984869	1997	1997	1997	1997	0
43	20240405	202300	53984869	1997	1997	1997	1997	0
44	20240405	202200	53984869	1997	1997	1997	1997	0
45	20240405	202100	53984869	1997	1997	1997	1997	0
46	20240405	202000	53984869	1997	1997	1997	1997	0
47	20240405	201900	53984869	1997	1997	1997	1997	0
48	20240405	201800	53984869	1997	1997	1997	1997	0
49	20240405	201700	53984869	1997	1997	1997	1997	0
50	20240405	201600	53984869	1997	1997	1997	1997	0
51	20240405	201500	53984869	1997	1997	1997	1997	0
52	20240405	201400	53984869	1997	1997	1997	1997	0
53	20240405	201300	53984869	1997	1997	1997	1997	0
54	20240405	201200	53984869	1997	1997	1997	1997	0
55	20240405	201100	53984869	1997	1997	1997	1997	0
56	20240405	201000	53984869	1997	1997	1997	1997	0
57	20240405	200900	53984869	1997	1997	1997	1997	0
58	20240405	200800	53984869	1997	1997	1997	1997	0
59	20240405	200700	53984869	1997	1997	1997	1997	0
60	20240405	200600	53984869	1997	1997	1997	1997	0
61	20240405	200500	53984869	1997	1997	1997	1997	0
62	20240405	200400	53984869	1997	1997	1997	1997	96
63	20240405	200300	53984869	1997	1997	1997	1997	0
64	20240405	200200	53984869	1997	1997	1997	1997	0
65	20240405	200100	53984869	1997	1997	1997	1997	0
66	20240405	200000	53984869	1997	1997	1997	1997	0
67	20240405	195900	53984869	1997	1997	1997	1997	0
68	20240405	195800	53984869	1997	1997	1997	1997	0
69	20240405	195700	53984869	1997	1997	1997	1997	0
70	20240405	195600	53984869	1997	1997	1997	1997	0
71	20240405	195500	53984869	1997	1997	1997	1997	0
72	20240405	195400	53984869	1997	1997	1997	1997	0
73	20240405	195300	53984869	1997	1997	1997	1997	0
74	20240405	195200	53984869	1997	1997	1997	1997	0
75	20240405	195100	53984869	1997	1997	1997	1997	0
76	20240405	195000	53984869	1997	1997	1997	1997	0
77	20240405	194900	53984869	1997	1997	1997	1997	0
78	20240405	194800	53984869	1997	1997	1997	1997	0
79	20240405	194700	53984869	1997	1997	1997	1997	0
80	20240405	194600	53984869	1997	1997	1997	1997	0
81	20240405	194500	53984869	1997	1997	1997	1997	0
82	20240405	194400	53984869	1997	1997	1997	1997	0
83	20240405	194300	53984869	1997	1997	1997	1997	0
84	20240405	194200	53984869	1997	1997	1997	1997	0
85	20240405	194100	53984869	1997	1997	1997	1997	0
86	20240405	194000	53984869	1997	1997	1997	1997	0
87	20240405	193900	53984869	1997	1997	1997	1997	0
88	20240405	193800	53984869	1997	1997	1997	1997	0
89	20240405	193700	53984869	1997	1997	1997	1997	0
90	20240405	193600	53984869	1997	1997	1997	1997	0
91	20240405	193500	53984869	1997	1997	1997	1997	0
92	20240405	193400	53984869	1997	1997	1997	1997	96
93	20240405	193300	53984869	1997	1997	1997	1997	0
94	20240405	193200	53984869	1997	1997	1997	1997	0
95	20240405	193100	53984869	1997	1997	1997	1997	0
96	20240405	193000	53984869	1997	1997	1997	1997	0
97	20240405	192900	53984869	1997	1997	1997	1997	0
98	20240405	192800	53984869	1997	1997	1997	1997	0
99	20240405	192700	53984869	1997	1997	1997	1997	0
100	20240405	192600	53984869	1997	1997	1997	1997	0
101	20240405	192500	53984869	1997	1997	1997	1997	0
102	20240405	192400	53984869	1997	1997	1997	1997	0
103	20240405	192300	53984869	1997	1997	1997	1997	0
104	20240405	192200	53984869	1997	1997	1997	1997	0
105	20240405	192100	53984869	1997	1997	1997	1997	0
106	20240405	192000	53984869	1997	1997	1997	1997	0
107	20240405	191900	53984869	1997	1997	1997	1997	0
108	20240405	191800	53984869	1997	1997	1997	1997	0
109	20240405	191700	53984869	1997	1997	1997	1997	0
110	20240405	191600	53984869	1997	1997	1997	1997	0
111	20240405	191500	53984869	1997	1997	1997	1997	0
112	20240405	191400	53984869	1997	1997	1997	1997	0
113	20240405	191300	53984869	1997	1997	1997	1997	0
114	20240405	191200	53984869	1997	1997	1997	1997	0
115	20240405	191100	53984869	1997	1997	1997	1997	0
116	20240405	191000	53984869	1997	1997	1997	1997	0
117	20240405	190900	53984869	1997	1997	1997	1997	0
118	20240405	190800	53984869	1997	1997	1997	1997	0
119	20240405	190700	53984869	1997	1997	1997	1997	0
120	20240405	190600	53984869	1997	1997	1997	1997	0
121	20240405	190500	53984869	1997	1997	1997	1997	0
122	20240405	190400	53984869	1997	1997	1997	1997	96
123	20240405	190300	53984869	1997	1997	1997	1997	0
124	20240405	190200	53984869	1997	1997	1997	1997	0
125	20240405	190100	53984869	1997	1997	1997	1997	0
126	20240405	190000	53984869	1997	1997	1997	1997	0
127	20240405	185900	53984869	1997	1997	1997	1997	0
128	20240405	185800	53984869	1997	1997	1997	1997	0
129	20240405	185700	53984869	1997	1997	1997	1997	0
130	20240405	185600	53984869	1997	1997	1997	1997	0
131	20240405	185500	53984869	1997	1997	1997	1997	0
132	20240405	185400	53984869	1997	1997	1997	1997	0
133	20240405	185300	53984869	1997	1997	1997	1997	0
134	20240405	185200	53984869	1997	1997	1997	1997	0
135	20240405	185100	53984869	1997	1997	1997	1997	0
136	20240405	185000	53984869	1997	1997	1997	1997	0
137	20240405	184900	53984869	1997	1997	1997	1997	0
138	20240405	184800	53984869	1997	1997	1997	1997	0
139	20240405	184700	53984869	1997	1997	1997	1997	0
140	20240405	184600	53984869	1997	1997	1997	1997	0
141	20240405	184500	53984869	1997	1997	1997	1997	0
142	20240405	184400	53984869	1997	1997	1997	1997	0
143	20240405	184300	53984869	1997	1997	1997	1997	0
144	20240405	184200	53984869	1997	1997	1997	1997	0
145	20240405	184100	53984869	1997	1997	1997	1997	0
146	20240405	184000	53984869	1997	1997	1997	1997	0
147	20240405	183900	53984869	1997	1997	1997	1997	0
148	20240405	183800	53984869	1997	1997	1997	1997	0
149	20240405	183700	53984869	1997	1997	1997	1997	0
150	20240405	183600	53984869	1997	1997	1997	1997	0
151	20240405	183500	53984869	1997	1997	1997	1997	0
152	20240405	183400	53984869	1997	1997	1997	1997	96
153	20240405	183300	53984869	1997	1997	1997	1997	0
154	20240405	183200	53984869	1997	1997	1997	1997	0
155	20240405	183100	53984869	1997	1997	1997	1997	0
156	20240405	183000	53984869	1997	1997	1997	1997	0
157	20240405	182900	53984869	1997	1997	1997	1997	0
158	20240405	182800	53984869	1997	1997	1997	1997	0
159	20240405	182700	53984869	1997	1997	1997	1997	0
160	20240405	182600	53984869	1997	1997	1997	1997	0
161	20240405	182500	53984869	1997	1997	1997	1997	0
162	20240405	182400	53984869	1997	1997	1997	1997	0
163	20240405	182300	53984869	1997	1997	1997	1997	0
164	20240405	182200	53984869	1997	1997	1997	1997	0
165	20240405	182100	53984869	1997	1997	1997	1997	0
166	20240405	182000	53984869	1997	1997	1997	1997	0
167	20240405	181900	53984869	1997	1997	1997	1997	0
168	20240405	181800	53984869	1997	1997	1997	1997	0
169	20240405	181700	53984869	1997	1997	1997	1997	0
170	20240405	181600	53984869	1997	1997	1997	1997	0
171	20240405	181500	53984869	1997	1997	1997	1997	0
172	20240405	181400	53984869	1997	1997	1997	1997	0
173	20240405	181300	53984869	1997	1997	1997	1997	0
174	20240405	181200	53984869	1997	1997	1997	1997	0
175	20240405	181100	53984869	1997	1997	1997	1997	0
176	20240405	181000	53984869	1997	1997	1997	1997	0
177	20240405	180900	53984869	1997	1997	1997	1997	0
178	20240405	180800	53984869	1997	1997	1997	1997	0
179	20240405	180700	53984869	1997	1997	1997	1997	0
180	20240405	180600	53984869	1997	1997	1997	1997	0
181	20240405	180500	53984869	1997	1997	1997	1997	0
182	20240405	180400	53984869	1997	1997	1997	1997	96
183	20240405	180300	53984869	1997	1997	1997	1997	0
184	20240405	180200	53984869	1997	1997	1997	1997	0
185	20240405	180100	53984869	1997	1997	1997	1997	0
186	20240405	180000	53984869	1997	1997	1997	1997	0
187	20240405	175900	53984869	1997	1997	1997	1997	0
188	20240405	175800	53984869	1997	1997	1997	1997	0
189	20240405	175700	53984869	1997	1997	1997	1997	0
190	20240405	175600	53984869	1997	1997	1997	1997	0
191	20240405	175500	53984869	1997	1997	1997	1997	0
192	20240405	175400	53984869	1997	1997	1997	1997	0
193	20240405	175300	53984869	1997	1997	1997	1997	0
194	20240405	175200	53984869	1997	1997	1997	1997	0
195	20240405	175100	53984869	1997	1997	1997	1997	0
196	20240405	175000	53984869	1997	1997	1997	1997	0
197	20240405	174900	53984869	1997	1997	1997	1997	0
198	20240405	174800	53984869	1997	1997	1997	1997	0
199	20240405	174700	53984869	1997	1997	1997	1997	0
200	20240405	174600	53984869	1997	1997	1997	1997	0
201	20240405	174500	53984869	1997	1997	1997	1997	0
202	20240405	174400	53984869	1997	1997	1997	1997	0
203	20240405	174300	53984869	1997	1997	1997	1997	0
204	20240405	174200	53984869	1997	1997	1997	1997	0
205	20240405	174100	53984869	1997	1997	1997	1997	0
206	20240405	174000	53984869	1997	1997	1997	1997	0
207	20240405	173900	53984869	1997	1997	1997	1997	0
208	20240405	173800	53984869	1997	1997	1997	1997	0
209	20240405	173700	53984869	1997	1997	1997	1997	0
210	20240405	173600	53984869	1997	1997	1997	1997	0
211	20240405	173500	53984869	1997	1997	1997	1997	0
212	20240405	173400	53984869	1997	1997	1997	1997	96
213	20240405	173300	53984869	1997	1997	1997	1997	0
214	20240405	173200	53984869	1997	1997	1997	1997	0
215	20240405	173100	53984869	1997	1997	1997	1997	0
216	20240405	173000	53984869	1997	1997	1997	1997	0
217	20240405	172900	53984869	1997	1997	1997	1997	0
218	20240405	172800	53984869	1997	1997	1997	1997	0
219	20240405	172700	53984869	1997	1997	1997	1997	0
220	20240405	172600	53984869	1997	1997	1997	1997	0
221	20240405	172500	53984869	1997	1997	1997	1997	0
222	20240405	172400	53984869	1997	1997	1997	1997	0
223	20240405	172300	53984869	1997	1997	1997	1997	0
224	20240405	172200	53984869	1997	1997	1997	1997	0
225	20240405	172100	53984869	1997	1997	1997	1997	0
226	20240405	172000	53984869	1997	1997	1997	1997	0
227	20240405	171900	53984869	1997	1997	1997	1997	0
228	20240405	171800	53984869	1997	1997	1997	1997	0
229	20240405	171700	53984869	1997	1997	1997	1997	0
230	20240405	171600	53984869	1997	1997	1997	1997	0
231	20240405	171500	53984869	1997	1997	1997	1997	0
232	20240405	171400	53984869	1997	1997	1997	1997	0
233	20240405	171300	53984869	1997	1997	1997	1997	0
234	20240405	171200	53984869	1997	1997	1997	1997	0
235	20240405	171100	53984869	1997	1997	1997	1997	0
236	20240405	171000	53984869	1997	1997	1997	1997	0
237	20240405	170900	53984869	1997	1997	1997	1997	0
238	20240405	170800	53984869	1997	1997	1997	1997	0
239	20240405	170700	53984869	1997	1997	1997	1997	0
240	20240405	170600	53984869	1997	1997	1997	1997	0
241	20240405	170500	53984869	1997	1997	1997	1997	0
242	20240405	170400	53984869	1997	1997	1997	1997	96
243	20240405	170300	53984869	1997	1997	1997	1997	0
244	20240405	170200	53984869	1997	1997	1997	1997	0
245	20240405	170100	53984869	1997	1997	1997	1997	0
246	20240405	170000	53984869	1997	1997	1997	1997	0
247	20240405	165900	53984869	1997	1997	1997	1997	0
248	20240405	165800	53984869	1997	1997	1997	1997	0
249	20240405	165700	53984869	1997	1997	1997	1997	0
250	20240405	165600	53984869	1997	1997	1997	1997	0
251	20240405	165500	53984869	1997	1997	1997	1997	0
252	20240405	165400	53984869	1997	1997	1997	1997	0
253	20240405	165300	53984869	1997	1997	1997	1997	0
254	20240405	165200	53984869	1997	1997	1997	1997	0
255	20240405	165100	53984869	1997	1997	1997	1997	0
256	20240405	165000	53984869	1997	1997	1997	1997	0
257	20240405	164900	53984869	1997	1997	1997	1997	0
258	20240405	164800	53984869	1997	1997	1997	1997	0
259	20240405	164700	53984869	1997	1997	1997	1997	0
260	20240405	164600	53984869	1997	1997	1997	1997	0
261	20240405	164500	53984869	1997	1997	1997	1997	0
262	20240405	164400	53984869	1997	1997	1997	1997	0
263	20240405	164300	53984869	1997	1997	1997	1997	0
264	20240405	164200	53984869	1997	1997	1997	1997	0
265	20240405	164100	53984869	1997	1997	1997	1997	0
266	20240405	164000	53984869	1997	1997	1997	1997	0
267	20240405	163900	53984869	1997	1997	1997	1997	0
268	20240405	163800	53984869	1997	1997	1997	1997	0
269	20240405	163700	53984869	1997	1997	1997	1997	0
270	20240405	163600	53984869	1997	1997	1997	1997	0
271	20240405	163500	53984869	1997	1997	1997	1997	0
272	20240405	163400	53984869	1997	1997	1997	1997	96
273	20240405	163300	53984869	1997	1997	1997	1997	0
274	20240405	163200	53984869	1997	1997	1997	1997	0
275	20240405	163100	53984869	1997	1997	1997	1997	0
276	20240405	163000	53984869	1997	1997	1997	1997	0
277	20240405	162900	53984869	1997	1997	1997	1997	0
278	20240405	162800	53984869	1997	1997	1997	1997	0
279	20240405	162700	53984869	1997	1997	1997	1997	0
280	20240405	162600	53984869	1997	1997	1997	1997	0
281	20240405	162500	53984869	1997	1997	1997	1997	0
282	20240405	162400	53984869	1997	1997	1997	1997	0
283	20240405	162300	53984869	1997	1997	1997	1997	0
284	20240405	162200	53984869	1997	1997	1997	1997	0
285	20240405	162100	53984869	1997	1997	1997	1997	0
286	20240405	162000	53984869	1997	1997	1997	1997	0
287	20240405	161900	53984869	1997	1997	1997	1997	0
288	20240405	161800	53984869	1997	1997	1997	1997	0
289	20240405	161700	53984869	1997	1997	1997	1997	0
290	20240405	161600	53984869	1997	1997	1997	1997	0
291	20240405	161500	53984869	1997	1997	1997	1997	0
292	20240405	161400	53984869	1997	1997	1997	1997	0
293	20240405	161300	53984869	1997	1997	1997	1997	0
294	20240405	161200	53984869	1997	1997	1997	1997	0
295	20240405	161100	53984869	1997	1997	1997	1997	0
296	20240405	161000	53984869	1997	1997	1997	1997	0
297	20240405	160900	53984869	1997	1997	1997	1997	0
298	20240405	160800	53984869	1997	1997	1997	1997	0
299	20240405	160700	53984869	1997	1997	1997	1997	0
300	20240405	160600	53984869	1997	1997	1997	1997	0
301	20240405	160500	53984869	1997	1997	1997	1997	0
302	20240405	160400	53984869	1997	1997	1997	1997	96
303	20240405	160300	53984869	1997	1997	1997	1997	0
304	20240405	160200	53984869	1997	1997	1997	1997	0
305	20240405	160100	53984869	1997	1997	1997	1997	0
306	20240405	160000	53984869	1997	1997	1997	1997	0
307	20240405	155900	53984869	1997	1997	1997	1997	0
308	20240405	155800	53984869	1997	1997	1997	1997	0
309	20240405	155700	53984869	1997	1997	1997	1997	0
310	20240405	155600	53984869	1997	1997	1997	1997	0
311	20240405	155500	53984869	1997	1997	1997	1997	0
312	20240405	155400	53984869	1997	1997	1997	1997	0
313	20240405	155300	53984869	1997	1997	1997	1997	0
314	20240405	155200	53984869	1997	1997	1997	1997	0
315	20240405	155100	53984869	1997	1997	1997	1997	0
316	20240405	155000	53984869	1997	1997	1997	1997	0
317	20240405	154900	53984869	1997	1997	1997	1997	0
318	20240405	154800	53984869	1997	1997	1997	1997	0
319	20240405	154700	53984869	1997	1997	1997	1997	0
320	20240405	154600	53984869	1997	1997	1997	1997	0
321	20240405	154500	53984869	1997	1997	1997	1997	0
322	20240405	154400	53984869	1997	1997	1997	1997	0
323	20240405	154300	53984869	1997	1997	1997	1997	0
324	20240405	154200	53984869	1997	1997	1997	1997	0
325	20240405	154100	53984869	1997	1997	1997	1997	0
326	20240405	154000	53984869	1997	1997	1997	1997	0
327	20240405	153900	53984869	1997	1997	1997	1997	0
328	20240405	153800	53984869	1997	1997	1997	1997	0
329	20240405	153700	53984869	1997	1997	1997	1997	0
330	20240405	153600	53984869	1997	1997	1997	1997	0
331	20240405	153500	53984869	1997	1997	1997	1997	0
332	20240405	153400	53984869	1997	1997	1997	1997	96
333	20240405	153300	53984869	1997	1997	1997	1997	0
334	20240405	153200	53984869	1997	1997	1997	1997	0
335	20240405	153100	53984869	1997	1997	1997	1997	0
336	20240405	153000	53984869	1997	1997	1997	1997	96
337	20240405	152900	53793157	1997	1997	1997	1997	0
338	20240405	152800	53793157	1997	1997	1997	1997	0
339	20240405	152700	53793157	1997	1997	1997	1997	0
340	20240405	152600	53793157	1997	1997	1997	1997	0
341	20240405	152500	53793157	1997	1997	1997	1997	0
342	20240405	152400	53793157	1997	1997	1997	1997	0
343	20240405	152300	53793157	1997	1997	1997	1997	0
344	20240405	152200	53793157	1997	1997	1997	1997	0
345	20240405	152100	53793157	1997	1997	1997	1997	0
346	20240405	152000	53793157	1997	1997	1997	1997	0
347	20240405	151900	53793157	1997	1998	1998	1997	20
348	20240405	151800	53753209	1999	1999	1999	1999	0
349	20240405	151700	53753209	1999	1999	1999	1999	1000
350	20240405	151600	51754209	1999	1999	1999	1999	0
351	20240405	151500	51754209	1999	1999	1999	1999	0
352	20240405	151400	51754209	1999	1999	1999	1999	0
353	20240405	151300	51754209	1999	1999	1999	1999	0
354	20240405	151200	51754209	1999	1999	1999	1999	0
355	20240405	151100	51754209	1999	1999	1999	1999	0
356	20240405	151000	51754209	1999	1999	1999	1999	0
357	20240405	150900	51754209	1999	1999	1999	1999	0
358	20240405	150800	51754209	1999	1999	1999	1999	0
359	20240405	150700	51754209	1999	1999	1999	1999	0
360	20240405	150600	51754209	1999	1999	1999	1999	0
361	20240405	150500	51754209	1999	1999	1999	1999	0
362	20240405	150400	51754209	1999	1999	1999	1999	0
363	20240405	150300	51754209	1999	1999	1999	1999	0
364	20240405	150200	51754209	1999	1999	1999	1999	0
365	20240405	150100	51754209	1999	1999	1999	1999	0
366	20240405	150000	51754209	1999	1999	1999	1999	0
367	20240405	145900	51754209	1999	1999	1999	1999	0
368	20240405	145800	51754209	1999	1999	1999	1999	1
369	20240405	145700	51752210	1999	1999	1999	1999	0
370	20240405	145600	51752210	1999	1999	1999	1999	0
371	20240405	145500	51752210	1999	1999	1999	1999	0
372	20240405	145400	51752210	1999	1999	1999	1999	0
373	20240405	145300	51752210	1999	1998	1999	1998	5000
374	20240405	145200	41758765	1998	1998	1998	1998	0
375	20240405	145100	41758765	1998	1998	1998	1998	0
376	20240405	145000	41758765	1998	1998	1998	1998	50
377	20240405	144900	41658865	1998	1998	1998	1998	0
378	20240405	144800	41658865	1998	1998	1998	1998	0
379	20240405	144700	41658865	1998	1998	1998	1998	0
380	20240405	144600	41658865	1998	1998	1998	1998	0
381	20240405	144500	41658865	1998	1998	1998	1998	0
382	20240405	144400	41658865	1998	1998	1998	1998	0
383	20240405	144300	41658865	1998	1998	1998	1998	0
384	20240405	144200	41658865	1998	1998	1998	1998	0
385	20240405	144100	41658865	1998	1998	1998	1998	0
386	20240405	144000	41658865	1998	1998	1998	1998	0
387	20240405	143900	41658865	1998	1998	1998	1998	0
388	20240405	143800	41658865	1998	1998	1998	1998	0
389	20240405	143700	41658865	1998	1998	1998	1998	0
390	20240405	143600	41658865	1998	1998	1998	1998	0
391	20240405	143500	41658865	1998	1998	1998	1998	0
392	20240405	143400	41658865	1998	1998	1998	1998	0
393	20240405	143300	41658865	1998	1998	1998	1998	0
394	20240405	143200	41658865	1998	1998	1998	1998	0
395	20240405	143100	41658865	1998	1998	1998	1998	0
396	20240405	143000	41658865	1998	1998	1998	1998	0
397	20240405	142900	41658865	1998	1998	1998	1998	0
398	20240405	142800	41658865	1998	1998	1998	1998	0
399	20240405	142700	41658865	1998	1998	1998	1998	0
400	20240405	142600	41658865	1998	1998	1998	1998	0
401	20240405	142500	41658865	1998	1998	1998	1998	0
402	20240405	142400	41658865	1998	1998	1998	1998	0
403	20240405	142300	41658865	1998	1998	1998	1998	0
404	20240405	142200	41658865	1998	1998	1998	1998	0
405	20240405	142100	41658865	1998	1998	1998	1998	0
406	20240405	142000	41658865	1998	1998	1998	1998	0
407	20240405	141900	41658865	1998	1998	1998	1998	0
408	20240405	141800	41658865	1998	1998	1998	1998	0
409	20240405	141700	41658865	1998	1998	1998	1998	1
410	20240405	141600	41656867	1997	1997	1997	1997	0
411	20240405	141500	41656867	1997	1997	1997	1997	0
412	20240405	141400	41656867	1997	1997	1997	1997	0
413	20240405	141300	41656867	1997	1997	1997	1997	0
414	20240405	141200	41656867	1997	1997	1997	1997	0
415	20240405	141100	41656867	1997	1997	1997	1997	0
416	20240405	141000	41656867	1997	1997	1997	1997	0
417	20240405	140900	41656867	1997	1997	1997	1997	0
418	20240405	140800	41656867	1997	1997	1997	1997	0
419	20240405	140700	41656867	1997	1997	1997	1997	0
420	20240405	140600	41656867	1997	1997	1997	1997	0
421	20240405	140500	41656867	1997	1997	1997	1997	0
422	20240405	140400	41656867	1997	1997	1997	1997	0
423	20240405	140300	41656867	1997	1997	1997	1997	0
424	20240405	140200	41656867	1997	1997	1997	1997	0
425	20240405	140100	41656867	1997	1997	1997	1997	0
426	20240405	140000	41656867	1997	1997	1997	1997	0
427	20240405	135900	41656867	1997	1997	1997	1997	765
428	20240405	135800	40129162	1997	1997	1997	1997	0
429	20240405	135700	40129162	1997	1997	1997	1997	0
430	20240405	135600	40129162	1997	1997	1997	1997	0
431	20240405	135500	40129162	1997	1997	1997	1997	0
432	20240405	135400	40129162	1997	1997	1997	1997	0
433	20240405	135300	40129162	1997	1997	1997	1997	0
434	20240405	135200	40129162	1997	1997	1997	1997	0
435	20240405	135100	40129162	1997	1997	1997	1997	0
436	20240405	135000	40129162	1997	1997	1997	1997	0
437	20240405	134900	40129162	1997	1997	1997	1997	0
438	20240405	134800	40129162	1997	1997	1997	1997	150
439	20240405	134700	39829612	1997	1998	1998	1997	10
440	20240405	134600	39809633	1997	1997	1997	1997	0
441	20240405	134500	39809633	1997	1997	1997	1997	0
442	20240405	134400	39809633	1997	1997	1997	1997	676
443	20240405	134300	38459661	1997	1997	1997	1997	3005
444	20240405	134200	32458676	1996	1996	1996	1996	0
445	20240405	134100	32458676	1996	1996	1996	1996	0
446	20240405	134000	32458676	1996	1996	1996	1996	0
447	20240405	133900	32458676	1996	1996	1996	1996	0
448	20240405	133800	32458676	1996	1996	1996	1996	0
449	20240405	133700	32458676	1996	1996	1996	1996	0
450	20240405	133600	32458676	1996	1996	1996	1996	0
451	20240405	133500	32458676	1996	1996	1996	1996	0
452	20240405	133400	32458676	1996	1996	1996	1996	0
453	20240405	133300	32458676	1996	1996	1996	1996	0
454	20240405	133200	32458676	1996	1996	1996	1996	0
455	20240405	133100	32458676	1996	1996	1996	1996	0
456	20240405	133000	32458676	1996	1996	1996	1996	0
457	20240405	132900	32458676	1996	1996	1996	1996	0
458	20240405	132800	32458676	1996	1996	1996	1996	0
459	20240405	132700	32458676	1996	1996	1996	1996	0
460	20240405	132600	32458676	1996	1996	1996	1996	289
461	20240405	132500	31881832	1997	1997	1997	1997	0
462	20240405	132400	31881832	1997	1997	1997	1997	0
463	20240405	132300	31881832	1997	1997	1997	1997	0
464	20240405	132200	31881832	1997	1997	1997	1997	0
465	20240405	132100	31881832	1997	1997	1997	1997	0
466	20240405	132000	31881832	1997	1997	1997	1997	0
467	20240405	131900	31881832	1997	1997	1997	1997	0
468	20240405	131800	31881832	1997	1997	1997	1997	0
469	20240405	131700	31881832	1997	1997	1997	1997	1
470	20240405	131600	31879835	1997	1997	1997	1997	0
471	20240405	131500	31879835	1997	1997	1997	1997	0
472	20240405	131400	31879835	1997	1997	1997	1997	5
473	20240405	131300	31869850	1997	1997	1997	1997	0
474	20240405	131200	31869850	1997	1997	1997	1997	0
475	20240405	131100	31869850	1997	1997	1997	1997	0
476	20240405	131000	31869850	1997	1997	1997	1997	0
477	20240405	130900	31869850	1997	1997	1997	1997	151
478	20240405	130800	31568303	1997	1997	1997	1997	0
479	20240405	130700	31568303	1997	1997	1997	1997	0
480	20240405	130600	31568303	1997	1997	1997	1997	0
481	20240405	130500	31568303	1997	1997	1997	1997	0
482	20240405	130400	31568303	1997	1997	1997	1997	28
483	20240405	130300	31512387	1997	1997	1997	1997	0
484	20240405	130200	31512387	1997	1997	1997	1997	0
485	20240405	130100	31512387	1997	1997	1997	1997	0
486	20240405	130000	31512387	1997	1997	1997	1997	0
487	20240405	125900	31512387	1997	1997	1997	1997	0
488	20240405	125800	31512387	1997	1997	1997	1997	0
489	20240405	125700	31512387	1997	1997	1997	1997	0
490	20240405	125600	31512387	1997	1997	1997	1997	0
491	20240405	125500	31512387	1997	1997	1997	1997	0
492	20240405	125400	31512387	1997	1997	1997	1997	2
493	20240405	125300	31508393	1997	1997	1997	1997	0
494	20240405	125200	31508393	1997	1997	1997	1997	0
495	20240405	125100	31508393	1997	1997	1997	1997	0
496	20240405	125000	31508393	1997	1997	1997	1997	0
497	20240405	124900	31508393	1997	1997	1997	1997	0
498	20240405	124800	31508393	1997	1997	1997	1997	20
499	20240405	124700	31468453	1997	1997	1997	1997	0
500	20240405	124600	31468453	1997	1997	1997	1997	0
501	20240405	124500	31468453	1997	1997	1997	1997	0
502	20240405	124400	31468453	1997	1997	1997	1997	0
503	20240405	124300	31468453	1997	1997	1997	1997	0
504	20240405	124200	31468453	1997	1997	1997	1997	0
505	20240405	124100	31468453	1997	1997	1997	1997	0
506	20240405	124000	31468453	1997	1997	1997	1997	0
507	20240405	123900	31468453	1997	1997	1997	1997	0
508	20240405	123800	31468453	1997	1997	1997	1997	0
509	20240405	123700	31468453	1997	1997	1997	1997	0
510	20240405	123600	31468453	1997	1997	1997	1997	0
511	20240405	123500	31468453	1997	1997	1997	1997	0
512	20240405	123400	31468453	1997	1997	1997	1997	0
513	20240405	123300	31468453	1997	1997	1997	1997	0
514	20240405	123200	31468453	1997	1997	1997	1997	0
515	20240405	123100	31468453	1997	1997	1997	1997	0
516	20240405	123000	31468453	1997	1997	1997	1997	0
517	20240405	122900	31468453	1997	1997	1997	1997	0
518	20240405	122800	31468453	1997	1997	1997	1997	0
519	20240405	122700	31468453	1997	1997	1997	1997	0
520	20240405	122600	31468453	1997	1997	1997	1997	0
521	20240405	122500	31468453	1997	1997	1997	1997	0
522	20240405	122400	31468453	1997	1997	1997	1997	0
523	20240405	122300	31468453	1997	1997	1997	1997	0
524	20240405	122200	31468453	1997	1997	1997	1997	0
525	20240405	122100	31468453	1997	1997	1997	1997	0
526	20240405	122000	31468453	1997	1997	1997	1997	0
527	20240405	121900	31468453	1997	1997	1997	1997	0
528	20240405	121800	31468453	1997	1997	1997	1997	0
529	20240405	121700	31468453	1997	1997	1997	1997	0
530	20240405	121600	31468453	1997	1997	1997	1997	0
531	20240405	121500	31468453	1997	1997	1997	1997	0
532	20240405	121400	31468453	1997	1997	1997	1997	0
533	20240405	121300	31468453	1997	1997	1997	1997	104
534	20240405	121200	31260765	1997	1997	1997	1997	0
535	20240405	121100	31260765	1997	1997	1997	1997	0
536	20240405	121000	31260765	1997	1997	1997	1997	0
537	20240405	120900	31260765	1997	1997	1997	1997	0
538	20240405	120800	31260765	1997	1997	1997	1997	0
539	20240405	120700	31260765	1997	1997	1997	1997	0
540	20240405	120600	31260765	1997	1997	1997	1997	0
541	20240405	120500	31260765	1997	1997	1997	1997	0
542	20240405	120400	31260765	1997	1997	1997	1997	0
543	20240405	120300	31260765	1997	1997	1997	1997	0
544	20240405	120200	31260765	1997	1997	1997	1997	0
545	20240405	120100	31260765	1997	1997	1997	1997	0
546	20240405	120000	31260765	1997	1997	1997	1997	0
547	20240405	115900	31260765	1997	1997	1997	1997	0
548	20240405	115800	31260765	1997	1997	1997	1997	0
549	20240405	115700	31260765	1997	1997	1997	1997	0
550	20240405	115600	31260765	1997	1997	1997	1997	0
551	20240405	115500	31260765	1997	1997	1997	1997	0
552	20240405	115400	31260765	1997	1997	1997	1997	0
553	20240405	115300	31260765	1997	1997	1997	1997	0
554	20240405	115200	31260765	1997	1997	1997	1997	0
555	20240405	115100	31260765	1997	1997	1997	1997	0
556	20240405	115000	31260765	1997	1997	1997	1997	0
557	20240405	114900	31260765	1997	1997	1997	1997	0
558	20240405	114800	31260765	1997	1997	1997	1997	0
559	20240405	114700	31260765	1997	1997	1997	1997	0
560	20240405	114600	31260765	1997	1997	1997	1997	0
561	20240405	114500	31260765	1997	1997	1997	1997	0
562	20240405	114400	31260765	1997	1997	1997	1997	0
563	20240405	114300	31260765	1997	1997	1997	1997	0
564	20240405	114200	31260765	1997	1997	1997	1997	0
565	20240405	114100	31260765	1997	1997	1997	1997	0
566	20240405	114000	31260765	1997	1997	1997	1997	0
567	20240405	113900	31260765	1997	1997	1997	1997	0
568	20240405	113800	31260765	1997	1997	1997	1997	0
569	20240405	113700	31260765	1997	1997	1997	1997	0
570	20240405	113600	31260765	1997	1997	1997	1997	0
571	20240405	113500	31260765	1997	1997	1997	1997	0
572	20240405	113400	31260765	1997	1997	1997	1997	0
573	20240405	113300	31260765	1997	1997	1997	1997	0
574	20240405	113200	31260765	1997	1997	1997	1997	0
575	20240405	113100	31260765	1997	1997	1997	1997	172
576	20240405	113000	30917281	1997	1997	1997	1997	200
577	20240405	112900	30517881	1997	1997	1997	1997	0
578	20240405	112800	30517881	1997	1997	1997	1997	2
579	20240405	112700	30513887	1997	1997	1997	1997	0
580	20240405	112600	30513887	1997	1997	1997	1997	0
581	20240405	112500	30513887	1997	1997	1997	1997	0
582	20240405	112400	30513887	1997	1997	1997	1997	0
583	20240405	112300	30513887	1997	1997	1997	1997	0
584	20240405	112200	30513887	1997	1997	1997	1997	0
585	20240405	112100	30513887	1997	1997	1997	1997	0
586	20240405	112000	30513887	1997	1997	1997	1997	2
587	20240405	111900	30509893	1997	1997	1997	1997	46
588	20240405	111800	30418031	1997	1997	1997	1997	0
589	20240405	111700	30418031	1997	1997	1997	1997	0
590	20240405	111600	30418031	1997	1997	1997	1997	0
591	20240405	111500	30418031	1997	1997	1997	1997	0
592	20240405	111400	30418031	1997	1997	1997	1997	0
593	20240405	111300	30418031	1997	1997	1997	1997	0
594	20240405	111200	30418031	1997	1997	1997	1997	0
595	20240405	111100	30418031	1997	1997	1997	1997	0
596	20240405	111000	30418031	1997	1997	1997	1997	0
597	20240405	110900	30418031	1997	1997	1997	1997	0
598	20240405	110800	30418031	1997	1997	1997	1997	0
599	20240405	110700	30418031	1997	1997	1997	1997	0
600	20240405	110600	30418031	1997	1997	1997	1997	0
601	20240405	110500	30418031	1997	1997	1997	1997	0
602	20240405	110400	30418031	1997	1997	1997	1997	0
603	20240405	110300	30418031	1997	1997	1997	1997	0
604	20240405	110200	30418031	1997	1997	1997	1997	5
605	20240405	110100	30408046	1999	1999	1999	1999	0
606	20240405	110000	30408046	1999	1999	1999	1999	0
607	20240405	105900	30408046	1999	1999	1999	1999	3276
608	20240405	105800	23859322	2000	2000	2000	2000	0
609	20240405	105700	23859322	2000	2000	2000	2000	0
610	20240405	105600	23859322	2000	2000	2000	2000	0
611	20240405	105500	23859322	2000	2000	2000	2000	0
612	20240405	105400	23859322	2000	2000	2000	2000	0
613	20240405	105300	23859322	2000	2000	2000	2000	0
614	20240405	105200	23859322	2000	2000	2000	2000	0
615	20240405	105100	23859322	2000	2000	2000	2000	0
616	20240405	105000	23859322	2000	2000	2000	2000	0
617	20240405	104900	23859322	2000	2000	2000	2000	0
618	20240405	104800	23859322	2000	2000	2000	2000	0
619	20240405	104700	23859322	2000	2000	2000	2000	212
620	20240405	104600	23435322	2000	2000	2000	2000	0
621	20240405	104500	23435322	2000	2000	2000	2000	0
622	20240405	104400	23435322	2000	2000	2000	2000	0
623	20240405	104300	23435322	2000	2000	2000	2000	0
624	20240405	104200	23435322	2000	2000	2000	2000	0
625	20240405	104100	23435322	2000	2000	2000	2000	0
626	20240405	104000	23435322	2000	2000	2000	2000	0
627	20240405	103900	23435322	2000	2000	2000	2000	0
628	20240405	103800	23435322	2000	2000	2000	2000	0
629	20240405	103700	23435322	2000	2000	2000	2000	0
630	20240405	103600	23435322	2000	2000	2000	2000	0
631	20240405	103500	23435322	2000	2000	2000	2000	0
632	20240405	103400	23435322	2000	2000	2000	2000	0
633	20240405	103300	23435322	2000	2000	2000	2000	0
634	20240405	103200	23435322	2000	2000	2000	2000	0
635	20240405	103100	23435322	2000	2000	2000	2000	0
636	20240405	103000	23435322	2000	2000	2000	2000	0
637	20240405	102900	23435322	2000	2000	2000	2000	0
638	20240405	102800	23435322	2000	2000	2000	2000	10
639	20240405	102700	23415322	2000	2000	2000	2000	0
640	20240405	102600	23415322	2000	2000	2000	2000	0
641	20240405	102500	23415322	2000	2000	2000	2000	20
642	20240405	102400	23375322	1999	1999	1999	1999	0
643	20240405	102300	23375322	1999	1999	1999	1999	0
644	20240405	102200	23375322	1999	1999	1999	1999	0
645	20240405	102100	23375322	1999	1999	1999	1999	0
646	20240405	102000	23375322	1999	1999	1999	1999	0
647	20240405	101900	23375322	1999	1999	1999	1999	0
648	20240405	101800	23375322	1999	1999	1999	1999	10
649	20240405	101700	23355332	1999	1999	1999	1999	0
650	20240405	101600	23355332	1999	1999	1999	1999	0
651	20240405	101500	23355332	1999	1999	1999	1999	0
652	20240405	101400	23355332	1999	1999	1999	1999	0
653	20240405	101300	23355332	1999	1999	1999	1999	0
654	20240405	101200	23355332	1999	1999	1999	1999	0
655	20240405	101100	23355332	1999	1999	1999	1999	0
656	20240405	101000	23355332	1999	1999	1999	1999	0
657	20240405	100900	23355332	1999	1999	1999	1999	0
658	20240405	100800	23355332	1999	1999	1999	1999	0
659	20240405	100700	23355332	1999	1999	1999	1999	100
660	20240405	100600	23155432	1999	1999	1999	1999	0
661	20240405	100500	23155432	1999	1999	1999	1999	0
662	20240405	100400	23155432	1999	1999	1999	1999	0
663	20240405	100300	23155432	1999	1999	1999	1999	0
664	20240405	100200	23155432	1999	1999	1999	1999	0
665	20240405	100100	23155432	1999	1999	1999	1999	0
666	20240405	100000	23155432	1999	1999	1999	1999	0
667	20240405	095900	23155432	1999	1999	1999	1999	0
668	20240405	095800	23155432	1999	1999	1999	1999	0
669	20240405	095700	23155432	1999	1999	1999	1999	0
670	20240405	095600	23155432	1999	1999	1999	1999	0
671	20240405	095500	23155432	1999	1999	1999	1999	0
672	20240405	095400	23155432	1999	1999	1999	1999	0
673	20240405	095300	23155432	1999	1999	1999	1999	0
674	20240405	095200	23155432	1999	1999	1999	1999	0
675	20240405	095100	23155432	1999	1999	1999	1999	0
676	20240405	095000	23155432	1999	1999	1999	1999	0
677	20240405	094900	23155432	1999	1999	1999	1999	0
678	20240405	094800	23155432	1999	1999	1999	1999	0
679	20240405	094700	23155432	1999	1999	1999	1999	0
680	20240405	094600	23155432	1999	1999	1999	1999	0
681	20240405	094500	23155432	1999	1999	1999	1999	0
682	20240405	094400	23155432	1999	1999	1999	1999	0
683	20240405	094300	23155432	1999	1999	1999	1999	0
684	20240405	094200	23155432	1999	1999	1999	1999	0
685	20240405	094100	23155432	1999	1999	1999	1999	0
686	20240405	094000	23155432	1999	1999	1999	1999	16
687	20240405	093900	23123448	1999	1999	1999	1999	0
688	20240405	093800	23123448	1999	1999	1999	1999	27
689	20240405	093700	23069475	1999	1999	1999	1999	1000
690	20240405	093600	21070475	1999	2000	2000	1999	2315
691	20240405	093500	16442780	1999	1999	1999	1999	0
692	20240405	093400	16442780	1999	1999	1999	1999	0
693	20240405	093300	16442780	1999	1999	1999	1999	0
694	20240405	093200	16442780	1999	1999	1999	1999	0
695	20240405	093100	16442780	1999	1999	1999	1999	0
696	20240405	093000	16442780	1999	1999	1999	1999	0
697	20240405	092900	16442780	1999	1999	1999	1999	0
698	20240405	092800	16442780	1999	1999	1999	1999	0
699	20240405	092700	16442780	1999	1999	1999	1999	0
700	20240405	092600	16442780	1999	1999	1999	1999	0
701	20240405	092500	16442780	1999	1999	1999	1999	100
702	20240405	092400	16242880	1999	1999	1999	1999	0
703	20240405	092300	16242880	1999	1999	1999	1999	100
704	20240405	092200	16042980	2000	2000	2000	2000	0
705	20240405	092100	16042980	2000	2000	2000	2000	0
706	20240405	092000	16042980	2000	2000	2000	2000	79
707	20240405	091900	15884980	1999	1999	1999	1999	0
708	20240405	091800	15884980	1999	1999	1999	1999	0
709	20240405	091700	15884980	1999	1999	1999	1999	0
710	20240405	091600	15884980	1999	1999	1999	1999	0
711	20240405	091500	15884980	1999	1999	1999	1999	0
712	20240405	091400	15884980	1999	1999	1999	1999	140
713	20240405	091300	15605120	2000	2000	2000	2000	0
714	20240405	091200	15605120	2000	2000	2000	2000	0
715	20240405	091100	15605120	2000	2000	2000	2000	0
716	20240405	091000	15605120	2000	2000	2000	2000	5005
717	20240405	090900	5595120	1999	1999	1999	1999	5
718	20240405	090800	5585125	1999	1999	1999	1999	0
719	20240405	090700	5585125	1999	1999	1999	1999	102
720	20240405	090600	5381227	1999	1999	1999	1999	0
721	20240405	090500	5381227	1999	1999	1999	1999	0
722	20240405	090400	5381227	1999	1999	1999	1999	0
723	20240405	090300	5381227	1999	1999	1999	1999	0
724	20240405	090200	5381227	1999	1999	1999	1999	0
725	20240405	090100	5381227	1999	1999	1999	1999	27
726	20240405	090000	5327254	1999	1999	1999	1996	2665