KissMeData/299170/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	203800	32401897	1919	1919	1919	1919	327
3	20240411	203700	32401897	1919	1919	1919	1919	0
4	20240411	203600	32401897	1919	1919	1919	1919	0
5	20240411	203500	32401897	1919	1919	1919	1919	0
6	20240411	203400	32401897	1919	1919	1919	1919	0
7	20240411	203300	32401897	1919	1919	1919	1919	0
8	20240411	203200	32401897	1919	1919	1919	1919	0
9	20240411	203100	32401897	1919	1919	1919	1919	0
10	20240411	203000	32401897	1919	1919	1919	1919	0
11	20240411	202900	32401897	1919	1919	1919	1919	0
12	20240411	202800	32401897	1919	1919	1919	1919	0
13	20240411	202700	32401897	1919	1919	1919	1919	0
14	20240411	202600	32401897	1919	1919	1919	1919	0
15	20240411	202500	32401897	1919	1919	1919	1919	0
16	20240411	202400	32401897	1919	1919	1919	1919	0
17	20240411	202300	32401897	1919	1919	1919	1919	0
18	20240411	202200	32401897	1919	1919	1919	1919	0
19	20240411	202100	32401897	1919	1919	1919	1919	0
20	20240411	202000	32401897	1919	1919	1919	1919	0
21	20240411	201900	32401897	1919	1919	1919	1919	0
22	20240411	201800	32401897	1919	1919	1919	1919	0
23	20240411	201700	32401897	1919	1919	1919	1919	0
24	20240411	201600	32401897	1919	1919	1919	1919	0
25	20240411	201500	32401897	1919	1919	1919	1919	0
26	20240411	201400	32401897	1919	1919	1919	1919	0
27	20240411	201300	32401897	1919	1919	1919	1919	0
28	20240411	201200	32401897	1919	1919	1919	1919	0
29	20240411	201100	32401897	1919	1919	1919	1919	0
30	20240411	201000	32401897	1919	1919	1919	1919	0
31	20240411	200900	32401897	1919	1919	1919	1919	0
32	20240411	200800	32401897	1919	1919	1919	1919	327
33	20240411	200700	32401897	1919	1919	1919	1919	0
34	20240411	200600	32401897	1919	1919	1919	1919	0
35	20240411	200500	32401897	1919	1919	1919	1919	0
36	20240411	200400	32401897	1919	1919	1919	1919	0
37	20240411	200300	32401897	1919	1919	1919	1919	0
38	20240411	200200	32401897	1919	1919	1919	1919	0
39	20240411	200100	32401897	1919	1919	1919	1919	0
40	20240411	200000	32401897	1919	1919	1919	1919	0
41	20240411	195900	32401897	1919	1919	1919	1919	0
42	20240411	195800	32401897	1919	1919	1919	1919	0
43	20240411	195700	32401897	1919	1919	1919	1919	0
44	20240411	195600	32401897	1919	1919	1919	1919	0
45	20240411	195500	32401897	1919	1919	1919	1919	0
46	20240411	195400	32401897	1919	1919	1919	1919	0
47	20240411	195300	32401897	1919	1919	1919	1919	0
48	20240411	195200	32401897	1919	1919	1919	1919	0
49	20240411	195100	32401897	1919	1919	1919	1919	0
50	20240411	195000	32401897	1919	1919	1919	1919	0
51	20240411	194900	32401897	1919	1919	1919	1919	0
52	20240411	194800	32401897	1919	1919	1919	1919	0
53	20240411	194700	32401897	1919	1919	1919	1919	0
54	20240411	194600	32401897	1919	1919	1919	1919	0
55	20240411	194500	32401897	1919	1919	1919	1919	0
56	20240411	194400	32401897	1919	1919	1919	1919	0
57	20240411	194300	32401897	1919	1919	1919	1919	0
58	20240411	194200	32401897	1919	1919	1919	1919	0
59	20240411	194100	32401897	1919	1919	1919	1919	0
60	20240411	194000	32401897	1919	1919	1919	1919	0
61	20240411	193900	32401897	1919	1919	1919	1919	0
62	20240411	193800	32401897	1919	1919	1919	1919	327
63	20240411	193700	32401897	1919	1919	1919	1919	0
64	20240411	193600	32401897	1919	1919	1919	1919	0
65	20240411	193500	32401897	1919	1919	1919	1919	0
66	20240411	193400	32401897	1919	1919	1919	1919	0
67	20240411	193300	32401897	1919	1919	1919	1919	0
68	20240411	193200	32401897	1919	1919	1919	1919	0
69	20240411	193100	32401897	1919	1919	1919	1919	0
70	20240411	193000	32401897	1919	1919	1919	1919	0
71	20240411	192900	32401897	1919	1919	1919	1919	0
72	20240411	192800	32401897	1919	1919	1919	1919	0
73	20240411	192700	32401897	1919	1919	1919	1919	0
74	20240411	192600	32401897	1919	1919	1919	1919	0
75	20240411	192500	32401897	1919	1919	1919	1919	0
76	20240411	192400	32401897	1919	1919	1919	1919	0
77	20240411	192300	32401897	1919	1919	1919	1919	0
78	20240411	192200	32401897	1919	1919	1919	1919	0
79	20240411	192100	32401897	1919	1919	1919	1919	0
80	20240411	192000	32401897	1919	1919	1919	1919	0
81	20240411	191900	32401897	1919	1919	1919	1919	0
82	20240411	191800	32401897	1919	1919	1919	1919	0
83	20240411	191700	32401897	1919	1919	1919	1919	0
84	20240411	191600	32401897	1919	1919	1919	1919	0
85	20240411	191500	32401897	1919	1919	1919	1919	0
86	20240411	191400	32401897	1919	1919	1919	1919	0
87	20240411	191300	32401897	1919	1919	1919	1919	0
88	20240411	191200	32401897	1919	1919	1919	1919	0
89	20240411	191100	32401897	1919	1919	1919	1919	0
90	20240411	191000	32401897	1919	1919	1919	1919	0
91	20240411	190900	32401897	1919	1919	1919	1919	0
92	20240411	190800	32401897	1919	1919	1919	1919	327
93	20240411	190700	32401897	1919	1919	1919	1919	0
94	20240411	190600	32401897	1919	1919	1919	1919	0
95	20240411	190500	32401897	1919	1919	1919	1919	0
96	20240411	190400	32401897	1919	1919	1919	1919	0
97	20240411	190300	32401897	1919	1919	1919	1919	0
98	20240411	190200	32401897	1919	1919	1919	1919	0
99	20240411	190100	32401897	1919	1919	1919	1919	0
100	20240411	190000	32401897	1919	1919	1919	1919	0
101	20240411	185900	32401897	1919	1919	1919	1919	0
102	20240411	185800	32401897	1919	1919	1919	1919	0
103	20240411	185700	32401897	1919	1919	1919	1919	0
104	20240411	185600	32401897	1919	1919	1919	1919	0
105	20240411	185500	32401897	1919	1919	1919	1919	0
106	20240411	185400	32401897	1919	1919	1919	1919	0
107	20240411	185300	32401897	1919	1919	1919	1919	0
108	20240411	185200	32401897	1919	1919	1919	1919	0
109	20240411	185100	32401897	1919	1919	1919	1919	0
110	20240411	185000	32401897	1919	1919	1919	1919	0
111	20240411	184900	32401897	1919	1919	1919	1919	0
112	20240411	184800	32401897	1919	1919	1919	1919	0
113	20240411	184700	32401897	1919	1919	1919	1919	0
114	20240411	184600	32401897	1919	1919	1919	1919	0
115	20240411	184500	32401897	1919	1919	1919	1919	0
116	20240411	184400	32401897	1919	1919	1919	1919	0
117	20240411	184300	32401897	1919	1919	1919	1919	0
118	20240411	184200	32401897	1919	1919	1919	1919	0
119	20240411	184100	32401897	1919	1919	1919	1919	0
120	20240411	184000	32401897	1919	1919	1919	1919	0
121	20240411	183900	32401897	1919	1919	1919	1919	0
122	20240411	183800	32401897	1919	1919	1919	1919	327
123	20240411	183700	32401897	1919	1919	1919	1919	0
124	20240411	183600	32401897	1919	1919	1919	1919	0
125	20240411	183500	32401897	1919	1919	1919	1919	0
126	20240411	183400	32401897	1919	1919	1919	1919	0
127	20240411	183300	32401897	1919	1919	1919	1919	0
128	20240411	183200	32401897	1919	1919	1919	1919	0
129	20240411	183100	32401897	1919	1919	1919	1919	0
130	20240411	183000	32401897	1919	1919	1919	1919	0
131	20240411	182900	32401897	1919	1919	1919	1919	0
132	20240411	182800	32401897	1919	1919	1919	1919	0
133	20240411	182700	32401897	1919	1919	1919	1919	0
134	20240411	182600	32401897	1919	1919	1919	1919	0
135	20240411	182500	32401897	1919	1919	1919	1919	0
136	20240411	182400	32401897	1919	1919	1919	1919	0
137	20240411	182300	32401897	1919	1919	1919	1919	0
138	20240411	182200	32401897	1919	1919	1919	1919	0
139	20240411	182100	32401897	1919	1919	1919	1919	0
140	20240411	182000	32401897	1919	1919	1919	1919	0
141	20240411	181900	32401897	1919	1919	1919	1919	0
142	20240411	181800	32401897	1919	1919	1919	1919	0
143	20240411	181700	32401897	1919	1919	1919	1919	0
144	20240411	181600	32401897	1919	1919	1919	1919	0
145	20240411	181500	32401897	1919	1919	1919	1919	0
146	20240411	181400	32401897	1919	1919	1919	1919	0
147	20240411	181300	32401897	1919	1919	1919	1919	0
148	20240411	181200	32401897	1919	1919	1919	1919	0
149	20240411	181100	32401897	1919	1919	1919	1919	0
150	20240411	181000	32401897	1919	1919	1919	1919	0
151	20240411	180900	32401897	1919	1919	1919	1919	0
152	20240411	180800	32401897	1919	1919	1919	1919	327
153	20240411	180700	32401897	1919	1919	1919	1919	0
154	20240411	180600	32401897	1919	1919	1919	1919	0
155	20240411	180500	32401897	1919	1919	1919	1919	0
156	20240411	180400	32401897	1919	1919	1919	1919	0
157	20240411	180300	32401897	1919	1919	1919	1919	0
158	20240411	180200	32401897	1919	1919	1919	1919	0
159	20240411	180100	32401897	1919	1919	1919	1919	0
160	20240411	180000	32401897	1919	1919	1919	1919	0
161	20240411	175900	32401897	1919	1919	1919	1919	0
162	20240411	175800	32401897	1919	1919	1919	1919	0
163	20240411	175700	32401897	1919	1919	1919	1919	0
164	20240411	175600	32401897	1919	1919	1919	1919	0
165	20240411	175500	32401897	1919	1919	1919	1919	0
166	20240411	175400	32401897	1919	1919	1919	1919	0
167	20240411	175300	32401897	1919	1919	1919	1919	0
168	20240411	175200	32401897	1919	1919	1919	1919	0
169	20240411	175100	32401897	1919	1919	1919	1919	0
170	20240411	175000	32401897	1919	1919	1919	1919	0
171	20240411	174900	32401897	1919	1919	1919	1919	0
172	20240411	174800	32401897	1919	1919	1919	1919	0
173	20240411	174700	32401897	1919	1919	1919	1919	0
174	20240411	174600	32401897	1919	1919	1919	1919	0
175	20240411	174500	32401897	1919	1919	1919	1919	0
176	20240411	174400	32401897	1919	1919	1919	1919	0
177	20240411	174300	32401897	1919	1919	1919	1919	0
178	20240411	174200	32401897	1919	1919	1919	1919	0
179	20240411	174100	32401897	1919	1919	1919	1919	0
180	20240411	174000	32401897	1919	1919	1919	1919	0
181	20240411	173900	32401897	1919	1919	1919	1919	0
182	20240411	173800	32401897	1919	1919	1919	1919	327
183	20240411	173700	32401897	1919	1919	1919	1919	0
184	20240411	173600	32401897	1919	1919	1919	1919	0
185	20240411	173500	32401897	1919	1919	1919	1919	0
186	20240411	173400	32401897	1919	1919	1919	1919	0
187	20240411	173300	32401897	1919	1919	1919	1919	0
188	20240411	173200	32401897	1919	1919	1919	1919	0
189	20240411	173100	32401897	1919	1919	1919	1919	0
190	20240411	173000	32401897	1919	1919	1919	1919	0
191	20240411	172900	32401897	1919	1919	1919	1919	0
192	20240411	172800	32401897	1919	1919	1919	1919	0
193	20240411	172700	32401897	1919	1919	1919	1919	0
194	20240411	172600	32401897	1919	1919	1919	1919	0
195	20240411	172500	32401897	1919	1919	1919	1919	0
196	20240411	172400	32401897	1919	1919	1919	1919	0
197	20240411	172300	32401897	1919	1919	1919	1919	0
198	20240411	172200	32401897	1919	1919	1919	1919	0
199	20240411	172100	32401897	1919	1919	1919	1919	0
200	20240411	172000	32401897	1919	1919	1919	1919	0
201	20240411	171900	32401897	1919	1919	1919	1919	0
202	20240411	171800	32401897	1919	1919	1919	1919	0
203	20240411	171700	32401897	1919	1919	1919	1919	0
204	20240411	171600	32401897	1919	1919	1919	1919	0
205	20240411	171500	32401897	1919	1919	1919	1919	0
206	20240411	171400	32401897	1919	1919	1919	1919	0
207	20240411	171300	32401897	1919	1919	1919	1919	0
208	20240411	171200	32401897	1919	1919	1919	1919	0
209	20240411	171100	32401897	1919	1919	1919	1919	0
210	20240411	171000	32401897	1919	1919	1919	1919	0
211	20240411	170900	32401897	1919	1919	1919	1919	0
212	20240411	170800	32401897	1919	1919	1919	1919	327
213	20240411	170700	32401897	1919	1919	1919	1919	0
214	20240411	170600	32401897	1919	1919	1919	1919	0
215	20240411	170500	32401897	1919	1919	1919	1919	0
216	20240411	170400	32401897	1919	1919	1919	1919	0
217	20240411	170300	32401897	1919	1919	1919	1919	0
218	20240411	170200	32401897	1919	1919	1919	1919	0
219	20240411	170100	32401897	1919	1919	1919	1919	0
220	20240411	170000	32401897	1919	1919	1919	1919	0
221	20240411	165900	32401897	1919	1919	1919	1919	0
222	20240411	165800	32401897	1919	1919	1919	1919	0
223	20240411	165700	32401897	1919	1919	1919	1919	0
224	20240411	165600	32401897	1919	1919	1919	1919	0
225	20240411	165500	32401897	1919	1919	1919	1919	0
226	20240411	165400	32401897	1919	1919	1919	1919	0
227	20240411	165300	32401897	1919	1919	1919	1919	0
228	20240411	165200	32401897	1919	1919	1919	1919	0
229	20240411	165100	32401897	1919	1919	1919	1919	0
230	20240411	165000	32401897	1919	1919	1919	1919	0
231	20240411	164900	32401897	1919	1919	1919	1919	0
232	20240411	164800	32401897	1919	1919	1919	1919	0
233	20240411	164700	32401897	1919	1919	1919	1919	0
234	20240411	164600	32401897	1919	1919	1919	1919	0
235	20240411	164500	32401897	1919	1919	1919	1919	0
236	20240411	164400	32401897	1919	1919	1919	1919	0
237	20240411	164300	32401897	1919	1919	1919	1919	0
238	20240411	164200	32401897	1919	1919	1919	1919	0
239	20240411	164100	32401897	1919	1919	1919	1919	0
240	20240411	164000	32401897	1919	1919	1919	1919	0
241	20240411	163900	32401897	1919	1919	1919	1919	0
242	20240411	163800	32401897	1919	1919	1919	1919	327
243	20240411	163700	32401897	1919	1919	1919	1919	0
244	20240411	163600	32401897	1919	1919	1919	1919	0
245	20240411	163500	32401897	1919	1919	1919	1919	0
246	20240411	163400	32401897	1919	1919	1919	1919	0
247	20240411	163300	32401897	1919	1919	1919	1919	0
248	20240411	163200	32401897	1919	1919	1919	1919	0
249	20240411	163100	32401897	1919	1919	1919	1919	0
250	20240411	163000	32401897	1919	1919	1919	1919	0
251	20240411	162900	32401897	1919	1919	1919	1919	0
252	20240411	162800	32401897	1919	1919	1919	1919	0
253	20240411	162700	32401897	1919	1919	1919	1919	0
254	20240411	162600	32401897	1919	1919	1919	1919	0
255	20240411	162500	32401897	1919	1919	1919	1919	0
256	20240411	162400	32401897	1919	1919	1919	1919	0
257	20240411	162300	32401897	1919	1919	1919	1919	0
258	20240411	162200	32401897	1919	1919	1919	1919	0
259	20240411	162100	32401897	1919	1919	1919	1919	0
260	20240411	162000	32401897	1919	1919	1919	1919	0
261	20240411	161900	32401897	1919	1919	1919	1919	0
262	20240411	161800	32401897	1919	1919	1919	1919	0
263	20240411	161700	32401897	1919	1919	1919	1919	0
264	20240411	161600	32401897	1919	1919	1919	1919	0
265	20240411	161500	32401897	1919	1919	1919	1919	0
266	20240411	161400	32401897	1919	1919	1919	1919	0
267	20240411	161300	32401897	1919	1919	1919	1919	0
268	20240411	161200	32401897	1919	1919	1919	1919	0
269	20240411	161100	32401897	1919	1919	1919	1919	0
270	20240411	161000	32401897	1919	1919	1919	1919	0
271	20240411	160900	32401897	1919	1919	1919	1919	0
272	20240411	160800	32401897	1919	1919	1919	1919	327
273	20240411	160700	32401897	1919	1919	1919	1919	0
274	20240411	160600	32401897	1919	1919	1919	1919	0
275	20240411	160500	32401897	1919	1919	1919	1919	0
276	20240411	160400	32401897	1919	1919	1919	1919	0
277	20240411	160300	32401897	1919	1919	1919	1919	0
278	20240411	160200	32401897	1919	1919	1919	1919	0
279	20240411	160100	32401897	1919	1919	1919	1919	0
280	20240411	160000	32401897	1919	1919	1919	1919	0
281	20240411	155900	32401897	1919	1919	1919	1919	0
282	20240411	155800	32401897	1919	1919	1919	1919	0
283	20240411	155700	32401897	1919	1919	1919	1919	0
284	20240411	155600	32401897	1919	1919	1919	1919	0
285	20240411	155500	32401897	1919	1919	1919	1919	0
286	20240411	155400	32401897	1919	1919	1919	1919	0
287	20240411	155300	32401897	1919	1919	1919	1919	0
288	20240411	155200	32401897	1919	1919	1919	1919	0
289	20240411	155100	32401897	1919	1919	1919	1919	0
290	20240411	155000	32401897	1919	1919	1919	1919	0
291	20240411	154900	32401897	1919	1919	1919	1919	0
292	20240411	154800	32401897	1919	1919	1919	1919	0
293	20240411	154700	32401897	1919	1919	1919	1919	0
294	20240411	154600	32401897	1919	1919	1919	1919	0
295	20240411	154500	32401897	1919	1919	1919	1919	0
296	20240411	154400	32401897	1919	1919	1919	1919	0
297	20240411	154300	32401897	1919	1919	1919	1919	0
298	20240411	154200	32401897	1919	1919	1919	1919	0
299	20240411	154100	32401897	1919	1919	1919	1919	0
300	20240411	154000	32401897	1919	1919	1919	1919	0
301	20240411	153900	32401897	1919	1919	1919	1919	0
302	20240411	153800	32401897	1919	1919	1919	1919	327
303	20240411	153700	32401897	1919	1919	1919	1919	0
304	20240411	153600	32401897	1919	1919	1919	1919	0
305	20240411	153500	32401897	1919	1919	1919	1919	0
306	20240411	153400	32401897	1919	1919	1919	1919	0
307	20240411	153300	32401897	1919	1919	1919	1919	0
308	20240411	153200	32401897	1919	1919	1919	1919	0
309	20240411	153100	32401897	1919	1919	1919	1919	0
310	20240411	153000	32401897	1919	1919	1919	1919	327
311	20240411	152900	31774384	1917	1917	1917	1917	0
312	20240411	152800	31774384	1917	1917	1917	1917	0
313	20240411	152700	31774384	1917	1917	1917	1917	0
314	20240411	152600	31774384	1917	1917	1917	1917	0
315	20240411	152500	31774384	1917	1917	1917	1917	0
316	20240411	152400	31774384	1917	1917	1917	1917	0
317	20240411	152300	31774384	1917	1917	1917	1917	0
318	20240411	152200	31774384	1917	1917	1917	1917	0
319	20240411	152100	31774384	1917	1917	1917	1917	0
320	20240411	152000	31774384	1917	1917	1917	1917	0
321	20240411	151900	31774384	1917	1917	1917	1917	387
322	20240411	151800	31032505	1907	1917	1917	1907	616
323	20240411	151700	29856540	1917	1909	1917	1908	201
324	20240411	151600	29473013	1908	1908	1908	1908	0
325	20240411	151500	29473013	1908	1908	1908	1908	0
326	20240411	151400	29473013	1908	1908	1908	1908	300
327	20240411	151300	28900613	1908	1908	1908	1908	100
328	20240411	151200	28709813	1908	1908	1908	1908	100
329	20240411	151100	28519013	1919	1919	1919	1919	0
330	20240411	151000	28519013	1919	1908	1919	1908	101
331	20240411	150900	28326294	1908	1908	1908	1908	100
332	20240411	150800	28135494	1919	1919	1919	1919	1
333	20240411	150700	28133575	1908	1908	1908	1908	300
334	20240411	150600	27561175	1919	1910	1919	1910	216
335	20240411	150500	27148606	1909	1909	1909	1909	991
336	20240411	150400	25256787	1910	1910	1910	1910	89
337	20240411	150300	25086797	1920	1920	1920	1920	0
338	20240411	150200	25086797	1920	1920	1920	1920	0
339	20240411	150100	25086797	1920	1920	1920	1920	0
340	20240411	150000	25086797	1920	1920	1920	1920	0
341	20240411	145900	25086797	1920	1911	1920	1911	26
342	20240411	145800	25037054	1911	1910	1911	1910	222
343	20240411	145700	24612834	1910	1909	1910	1909	203
344	20240411	145600	24225304	1910	1910	1910	1910	5
345	20240411	145500	24215754	1910	1910	1910	1910	416
346	20240411	145400	23421194	1910	1911	1911	1910	344
347	20240411	145300	22764137	1911	1915	1915	1911	500
348	20240411	145200	21807837	1919	1919	1919	1919	0
349	20240411	145100	21807837	1919	1919	1919	1919	0
350	20240411	145000	21807837	1919	1919	1919	1919	0
351	20240411	144900	21807837	1919	1919	1919	1919	0
352	20240411	144800	21807837	1919	1919	1919	1919	0
353	20240411	144700	21807837	1919	1919	1919	1919	0
354	20240411	144600	21807837	1919	1919	1919	1919	20
355	20240411	144500	21769457	1919	1919	1919	1919	0
356	20240411	144400	21769457	1919	1919	1919	1919	0
357	20240411	144300	21769457	1919	1919	1919	1919	0
358	20240411	144200	21769457	1919	1919	1919	1919	0
359	20240411	144100	21769457	1919	1919	1919	1919	0
360	20240411	144000	21769457	1919	1919	1919	1919	0
361	20240411	143900	21769457	1919	1919	1919	1919	0
362	20240411	143800	21769457	1919	1919	1919	1919	0
363	20240411	143700	21769457	1919	1919	1919	1919	0
364	20240411	143600	21769457	1919	1919	1919	1919	0
365	20240411	143500	21769457	1919	1919	1919	1919	0
366	20240411	143400	21769457	1919	1919	1919	1919	0
367	20240411	143300	21769457	1919	1919	1919	1919	30
368	20240411	143200	21711887	1920	1920	1920	1920	0
369	20240411	143100	21711887	1920	1920	1920	1920	0
370	20240411	143000	21711887	1920	1920	1920	1920	0
371	20240411	142900	21711887	1920	1920	1920	1920	0
372	20240411	142800	21711887	1920	1920	1920	1920	0
373	20240411	142700	21711887	1920	1920	1920	1920	0
374	20240411	142600	21711887	1920	1920	1920	1920	0
375	20240411	142500	21711887	1920	1920	1920	1920	0
376	20240411	142400	21711887	1920	1920	1920	1920	0
377	20240411	142300	21711887	1920	1920	1920	1920	0
378	20240411	142200	21711887	1920	1917	1920	1917	121
379	20240411	142100	21479926	1917	1917	1917	1917	0
380	20240411	142000	21479926	1917	1917	1917	1917	130
381	20240411	141900	21230716	1917	1917	1917	1917	0
382	20240411	141800	21230716	1917	1917	1917	1917	0
383	20240411	141700	21230716	1917	1917	1917	1917	0
384	20240411	141600	21230716	1917	1917	1917	1917	0
385	20240411	141500	21230716	1917	1917	1917	1917	0
386	20240411	141400	21230716	1917	1917	1917	1917	0
387	20240411	141300	21230716	1917	1917	1917	1917	1
388	20240411	141200	21228799	1911	1911	1911	1911	0
389	20240411	141100	21228799	1911	1911	1911	1911	0
390	20240411	141000	21228799	1911	1911	1911	1911	350
391	20240411	140900	20559949	1918	1918	1918	1918	0
392	20240411	140800	20559949	1918	1918	1918	1918	0
393	20240411	140700	20559949	1918	1918	1918	1918	0
394	20240411	140600	20559949	1918	1918	1918	1918	0
395	20240411	140500	20559949	1918	1918	1918	1918	0
396	20240411	140400	20559949	1918	1918	1918	1918	0
397	20240411	140300	20559949	1918	1918	1918	1918	0
398	20240411	140200	20559949	1918	1918	1918	1918	0
399	20240411	140100	20559949	1918	1918	1918	1918	0
400	20240411	140000	20559949	1918	1918	1918	1918	0
401	20240411	135900	20559949	1918	1918	1918	1918	0
402	20240411	135800	20559949	1918	1918	1918	1918	0
403	20240411	135700	20559949	1918	1918	1918	1918	0
404	20240411	135600	20559949	1918	1918	1918	1918	0
405	20240411	135500	20559949	1918	1918	1918	1918	0
406	20240411	135400	20559949	1918	1918	1918	1918	0
407	20240411	135300	20559949	1918	1918	1918	1918	0
408	20240411	135200	20559949	1918	1918	1918	1918	0
409	20240411	135100	20559949	1918	1918	1918	1918	1
410	20240411	135000	20558031	1911	1911	1911	1911	0
411	20240411	134900	20558031	1911	1911	1911	1911	1
412	20240411	134800	20556120	1919	1919	1919	1919	0
413	20240411	134700	20556120	1919	1919	1919	1919	0
414	20240411	134600	20556120	1919	1919	1919	1919	0
415	20240411	134500	20556120	1919	1919	1919	1919	0
416	20240411	134400	20556120	1919	1919	1919	1919	0
417	20240411	134300	20556120	1919	1919	1919	1919	0
418	20240411	134200	20556120	1919	1919	1919	1919	0
419	20240411	134100	20556120	1919	1919	1919	1919	0
420	20240411	134000	20556120	1919	1919	1919	1919	0
421	20240411	133900	20556120	1919	1919	1919	1919	4
422	20240411	133800	20548444	1919	1919	1919	1919	0
423	20240411	133700	20548444	1919	1919	1919	1919	0
424	20240411	133600	20548444	1919	1919	1919	1919	0
425	20240411	133500	20548444	1919	1919	1919	1919	0
426	20240411	133400	20548444	1919	1919	1919	1919	0
427	20240411	133300	20548444	1919	1919	1919	1919	0
428	20240411	133200	20548444	1919	1919	1919	1919	0
429	20240411	133100	20548444	1919	1919	1919	1919	0
430	20240411	133000	20548444	1919	1919	1919	1919	0
431	20240411	132900	20548444	1919	1919	1919	1919	0
432	20240411	132800	20548444	1919	1919	1919	1919	0
433	20240411	132700	20548444	1919	1919	1919	1919	0
434	20240411	132600	20548444	1919	1919	1919	1919	0
435	20240411	132500	20548444	1919	1919	1919	1919	0
436	20240411	132400	20548444	1919	1919	1919	1919	0
437	20240411	132300	20548444	1919	1919	1919	1919	0
438	20240411	132200	20548444	1919	1919	1919	1919	0
439	20240411	132100	20548444	1919	1919	1919	1919	0
440	20240411	132000	20548444	1919	1919	1919	1919	0
441	20240411	131900	20548444	1919	1919	1919	1919	0
442	20240411	131800	20548444	1919	1919	1919	1919	0
443	20240411	131700	20548444	1919	1919	1919	1919	0
444	20240411	131600	20548444	1919	1919	1919	1919	0
445	20240411	131500	20548444	1919	1919	1919	1919	0
446	20240411	131400	20548444	1919	1919	1919	1919	0
447	20240411	131300	20548444	1919	1919	1919	1919	0
448	20240411	131200	20548444	1919	1919	1919	1919	0
449	20240411	131100	20548444	1919	1910	1919	1910	62
450	20240411	131000	20430015	1910	1910	1910	1910	0
451	20240411	130900	20430015	1910	1911	1911	1910	1000
452	20240411	130800	18519994	1919	1919	1919	1919	0
453	20240411	130700	18519994	1919	1919	1919	1919	0
454	20240411	130600	18519994	1919	1919	1919	1919	0
455	20240411	130500	18519994	1919	1919	1919	1919	0
456	20240411	130400	18519994	1919	1919	1919	1919	0
457	20240411	130300	18519994	1919	1919	1919	1919	5
458	20240411	130200	18510399	1919	1919	1919	1919	0
459	20240411	130100	18510399	1919	1919	1919	1919	0
460	20240411	130000	18510399	1919	1919	1919	1919	0
461	20240411	125900	18510399	1919	1919	1919	1919	0
462	20240411	125800	18510399	1919	1919	1919	1919	0
463	20240411	125700	18510399	1919	1919	1919	1919	0
464	20240411	125600	18510399	1919	1919	1919	1919	0
465	20240411	125500	18510399	1919	1919	1919	1919	0
466	20240411	125400	18510399	1919	1919	1919	1919	0
467	20240411	125300	18510399	1919	1919	1919	1919	0
468	20240411	125200	18510399	1919	1919	1919	1919	0
469	20240411	125100	18510399	1919	1919	1919	1919	0
470	20240411	125000	18510399	1919	1919	1919	1919	0
471	20240411	124900	18510399	1919	1919	1919	1919	0
472	20240411	124800	18510399	1919	1919	1919	1919	0
473	20240411	124700	18510399	1919	1919	1919	1919	1
474	20240411	124600	18508480	1910	1910	1910	1910	0
475	20240411	124500	18508480	1910	1910	1910	1910	0
476	20240411	124400	18508480	1910	1910	1910	1910	0
477	20240411	124300	18508480	1910	1910	1910	1910	0
478	20240411	124200	18508480	1910	1910	1910	1910	0
479	20240411	124100	18508480	1910	1910	1910	1910	446
480	20240411	124000	17656620	1910	1910	1910	1910	0
481	20240411	123900	17656620	1910	1910	1910	1910	0
482	20240411	123800	17656620	1910	1910	1910	1910	0
483	20240411	123700	17656620	1910	1910	1910	1910	0
484	20240411	123600	17656620	1910	1910	1910	1910	2382
485	20240411	123500	13107000	1910	1910	1910	1910	0
486	20240411	123400	13107000	1910	1910	1910	1910	0
487	20240411	123300	13107000	1910	1910	1910	1910	0
488	20240411	123200	13107000	1910	1910	1910	1910	0
489	20240411	123100	13107000	1910	1910	1910	1910	0
490	20240411	123000	13107000	1910	1910	1910	1910	172
491	20240411	122900	12778480	1919	1919	1919	1919	0
492	20240411	122800	12778480	1919	1919	1919	1919	0
493	20240411	122700	12778480	1919	1919	1919	1919	0
494	20240411	122600	12778480	1919	1919	1919	1919	0
495	20240411	122500	12778480	1919	1919	1919	1919	0
496	20240411	122400	12778480	1919	1919	1919	1919	0
497	20240411	122300	12778480	1919	1919	1919	1919	0
498	20240411	122200	12778480	1919	1919	1919	1919	0
499	20240411	122100	12778480	1919	1919	1919	1919	0
500	20240411	122000	12778480	1919	1919	1919	1919	0
501	20240411	121900	12778480	1919	1919	1919	1919	0
502	20240411	121800	12778480	1919	1919	1919	1919	0
503	20240411	121700	12778480	1919	1919	1919	1919	0
504	20240411	121600	12778480	1919	1919	1919	1919	0
505	20240411	121500	12778480	1919	1919	1919	1919	0
506	20240411	121400	12778480	1919	1919	1919	1919	0
507	20240411	121300	12778480	1919	1919	1919	1919	0
508	20240411	121200	12778480	1919	1919	1919	1919	0
509	20240411	121100	12778480	1919	1919	1919	1919	0
510	20240411	121000	12778480	1919	1919	1919	1919	0
511	20240411	120900	12778480	1919	1919	1919	1919	0
512	20240411	120800	12778480	1919	1919	1919	1919	0
513	20240411	120700	12778480	1919	1919	1919	1919	0
514	20240411	120600	12778480	1919	1919	1919	1919	0
515	20240411	120500	12778480	1919	1919	1919	1919	0
516	20240411	120400	12778480	1919	1919	1919	1919	0
517	20240411	120300	12778480	1919	1919	1919	1919	0
518	20240411	120200	12778480	1919	1919	1919	1919	0
519	20240411	120100	12778480	1919	1919	1919	1919	0
520	20240411	120000	12778480	1919	1919	1919	1919	0
521	20240411	115900	12778480	1919	1919	1919	1919	0
522	20240411	115800	12778480	1919	1919	1919	1919	0
523	20240411	115700	12778480	1919	1919	1919	1919	0
524	20240411	115600	12778480	1919	1919	1919	1919	0
525	20240411	115500	12778480	1919	1919	1919	1919	0
526	20240411	115400	12778480	1919	1919	1919	1919	0
527	20240411	115300	12778480	1919	1919	1919	1919	0
528	20240411	115200	12778480	1919	1919	1919	1919	0
529	20240411	115100	12778480	1919	1919	1919	1919	0
530	20240411	115000	12778480	1919	1919	1919	1919	0
531	20240411	114900	12778480	1919	1919	1919	1919	0
532	20240411	114800	12778480	1919	1919	1919	1919	1
533	20240411	114700	12776561	1910	1910	1910	1910	0
534	20240411	114600	12776561	1910	1910	1910	1910	0
535	20240411	114500	12776561	1910	1910	1910	1910	0
536	20240411	114400	12776561	1910	1910	1910	1910	0
537	20240411	114300	12776561	1910	1910	1910	1910	0
538	20240411	114200	12776561	1910	1910	1910	1910	0
539	20240411	114100	12776561	1910	1910	1910	1910	125
540	20240411	114000	12537811	1919	1919	1919	1919	0
541	20240411	113900	12537811	1919	1919	1919	1919	0
542	20240411	113800	12537811	1919	1919	1919	1919	0
543	20240411	113700	12537811	1919	1919	1919	1919	0
544	20240411	113600	12537811	1919	1919	1919	1919	0
545	20240411	113500	12537811	1919	1919	1919	1919	0
546	20240411	113400	12537811	1919	1919	1919	1919	0
547	20240411	113300	12537811	1919	1919	1919	1919	0
548	20240411	113200	12537811	1919	1919	1919	1919	0
549	20240411	113100	12537811	1919	1919	1919	1919	0
550	20240411	113000	12537811	1919	1919	1919	1919	0
551	20240411	112900	12537811	1919	1919	1919	1919	0
552	20240411	112800	12537811	1919	1919	1919	1919	0
553	20240411	112700	12537811	1919	1919	1919	1919	0
554	20240411	112600	12537811	1919	1919	1919	1919	0
555	20240411	112500	12537811	1919	1919	1919	1919	52
556	20240411	112400	12438023	1919	1919	1919	1919	0
557	20240411	112300	12438023	1919	1919	1919	1919	0
558	20240411	112200	12438023	1919	1919	1919	1919	1
559	20240411	112100	12436104	1910	1910	1910	1910	0
560	20240411	112000	12436104	1910	1910	1910	1910	0
561	20240411	111900	12436104	1910	1910	1910	1910	176
562	20240411	111800	12099944	1910	1910	1910	1910	101
563	20240411	111700	11907034	1910	1910	1910	1910	0
564	20240411	111600	11907034	1910	1910	1910	1910	0
565	20240411	111500	11907034	1910	1910	1910	1910	0
566	20240411	111400	11907034	1910	1910	1910	1910	0
567	20240411	111300	11907034	1910	1910	1910	1910	311
568	20240411	111200	11313024	1910	1910	1910	1910	0
569	20240411	111100	11313024	1910	1910	1910	1910	0
570	20240411	111000	11313024	1910	1910	1910	1910	0
571	20240411	110900	11313024	1910	1910	1910	1910	0
572	20240411	110800	11313024	1910	1910	1910	1910	0
573	20240411	110700	11313024	1910	1910	1910	1910	0
574	20240411	110600	11313024	1910	1910	1910	1910	0
575	20240411	110500	11313024	1910	1910	1910	1910	0
576	20240411	110400	11313024	1910	1910	1910	1910	0
577	20240411	110300	11313024	1910	1910	1910	1910	0
578	20240411	110200	11313024	1910	1910	1910	1910	0
579	20240411	110100	11313024	1910	1910	1910	1910	60
580	20240411	110000	11198424	1923	1917	1924	1917	105
581	20240411	105900	10996656	1917	1917	1917	1917	1
582	20240411	105800	10994739	1909	1909	1909	1909	0
583	20240411	105700	10994739	1909	1909	1909	1909	0
584	20240411	105600	10994739	1909	1909	1909	1909	0
585	20240411	105500	10994739	1909	1909	1909	1909	2
586	20240411	105400	10990921	1923	1923	1923	1923	0
587	20240411	105300	10990921	1923	1923	1923	1923	0
588	20240411	105200	10990921	1923	1923	1923	1923	0
589	20240411	105100	10990921	1923	1923	1923	1923	1
590	20240411	105000	10988998	1909	1909	1909	1909	0
591	20240411	104900	10988998	1909	1909	1909	1909	0
592	20240411	104800	10988998	1909	1909	1909	1909	0
593	20240411	104700	10988998	1909	1909	1909	1909	181
594	20240411	104600	10643469	1909	1909	1909	1909	0
595	20240411	104500	10643469	1909	1909	1909	1909	319
596	20240411	104400	10034498	1909	1911	1911	1909	313
597	20240411	104300	9436775	1909	1909	1909	1909	0
598	20240411	104200	9436775	1909	1909	1909	1909	0
599	20240411	104100	9436775	1909	1909	1909	1909	0
600	20240411	104000	9436775	1909	1909	1909	1909	0
601	20240411	103900	9436775	1909	1909	1909	1909	0
602	20240411	103800	9436775	1909	1909	1909	1909	0
603	20240411	103700	9436775	1909	1909	1909	1909	0
604	20240411	103600	9436775	1909	1909	1909	1909	0
605	20240411	103500	9436775	1909	1909	1909	1909	0
606	20240411	103400	9436775	1909	1909	1909	1909	0
607	20240411	103300	9436775	1909	1909	1909	1909	0
608	20240411	103200	9436775	1909	1909	1909	1909	0
609	20240411	103100	9436775	1909	1909	1909	1909	0
610	20240411	103000	9436775	1909	1909	1909	1909	0
611	20240411	102900	9436775	1909	1909	1909	1909	0
612	20240411	102800	9436775	1909	1909	1909	1909	0
613	20240411	102700	9436775	1909	1909	1909	1909	0
614	20240411	102600	9436775	1909	1909	1909	1909	0
615	20240411	102500	9436775	1909	1909	1909	1909	0
616	20240411	102400	9436775	1909	1909	1909	1909	0
617	20240411	102300	9436775	1909	1909	1909	1909	0
618	20240411	102200	9436775	1909	1909	1909	1909	0
619	20240411	102100	9436775	1909	1909	1909	1909	0
620	20240411	102000	9436775	1909	1909	1909	1909	360
621	20240411	101900	8749535	1924	1924	1924	1924	0
622	20240411	101800	8749535	1924	1924	1924	1924	0
623	20240411	101700	8749535	1924	1924	1924	1924	0
624	20240411	101600	8749535	1924	1924	1924	1924	0
625	20240411	101500	8749535	1924	1924	1924	1924	0
626	20240411	101400	8749535	1924	1924	1924	1924	0
627	20240411	101300	8749535	1924	1924	1924	1924	1
628	20240411	101200	8747611	1909	1909	1909	1909	1
629	20240411	101100	8745702	1924	1924	1924	1924	0
630	20240411	101000	8745702	1924	1924	1924	1924	0
631	20240411	100900	8745702	1924	1924	1924	1924	1
632	20240411	100800	8743778	1909	1911	1911	1909	1000
633	20240411	100700	6834665	1911	1911	1911	1911	0
634	20240411	100600	6834665	1911	1915	1915	1911	174
635	20240411	100500	6501739	1924	1924	1924	1924	0
636	20240411	100400	6501739	1924	1924	1924	1924	7
637	20240411	100300	6488271	1915	1915	1915	1915	0
638	20240411	100200	6488271	1915	1915	1915	1915	1042
639	20240411	100100	4492841	1915	1915	1915	1915	1
640	20240411	100000	4490926	1915	1915	1915	1915	0
641	20240411	095900	4490926	1915	1915	1915	1915	1
642	20240411	095800	4489011	1910	1910	1910	1910	0
643	20240411	095700	4489011	1910	1910	1910	1910	0
644	20240411	095600	4489011	1910	1910	1910	1910	0
645	20240411	095500	4489011	1910	1910	1910	1910	0
646	20240411	095400	4489011	1910	1910	1910	1910	0
647	20240411	095300	4489011	1910	1910	1910	1910	0
648	20240411	095200	4489011	1910	1910	1910	1910	0
649	20240411	095100	4489011	1910	1910	1910	1910	0
650	20240411	095000	4489011	1910	1910	1910	1910	0
651	20240411	094900	4489011	1910	1910	1910	1910	0
652	20240411	094800	4489011	1910	1910	1910	1910	0
653	20240411	094700	4489011	1910	1910	1910	1910	0
654	20240411	094600	4489011	1910	1910	1910	1910	0
655	20240411	094500	4489011	1910	1910	1910	1910	0
656	20240411	094400	4489011	1910	1910	1910	1910	12
657	20240411	094300	4466091	1910	1910	1910	1910	12
658	20240411	094200	4443171	1910	1910	1910	1910	1
659	20240411	094100	4441261	1910	1910	1910	1910	0
660	20240411	094000	4441261	1910	1910	1910	1910	0
661	20240411	093900	4441261	1910	1910	1910	1910	0
662	20240411	093800	4441261	1910	1910	1910	1910	20
663	20240411	093700	4403061	1910	1910	1910	1910	110
664	20240411	093600	4192961	1910	1910	1910	1910	0
665	20240411	093500	4192961	1910	1915	1915	1910	296
666	20240411	093400	3627596	1909	1909	1909	1909	0
667	20240411	093300	3627596	1909	1909	1909	1909	0
668	20240411	093200	3627596	1909	1909	1909	1909	0
669	20240411	093100	3627596	1909	1909	1909	1909	0
670	20240411	093000	3627596	1909	1909	1909	1909	0
671	20240411	092900	3627596	1909	1909	1909	1909	0
672	20240411	092800	3627596	1909	1909	1909	1909	0
673	20240411	092700	3627596	1909	1909	1909	1909	0
674	20240411	092600	3627596	1909	1909	1909	1909	0
675	20240411	092500	3627596	1909	1909	1909	1909	0
676	20240411	092400	3627596	1909	1909	1909	1909	0
677	20240411	092300	3627596	1909	1909	1909	1909	0
678	20240411	092200	3627596	1909	1909	1909	1909	0
679	20240411	092100	3627596	1909	1910	1910	1909	160
680	20240411	092000	3322155	1910	1910	1910	1910	1
681	20240411	091900	3320245	1910	1915	1915	1910	75
682	20240411	091800	3176966	1911	1911	1911	1911	0
683	20240411	091700	3176966	1911	1911	1911	1911	1
684	20240411	091600	3175055	1911	1911	1911	1911	0
685	20240411	091500	3175055	1911	1912	1912	1911	576
686	20240411	091400	2073794	1915	1915	1915	1915	1
687	20240411	091300	2071879	1912	1912	1912	1912	0
688	20240411	091200	2071879	1912	1912	1912	1912	0
689	20240411	091100	2071879	1912	1914	1914	1912	140
690	20240411	091000	1804193	1914	1914	1914	1914	0
691	20240411	090900	1804193	1914	1915	1915	1914	372
692	20240411	090800	1091814	1929	1929	1929	1929	0
693	20240411	090700	1091814	1929	1929	1929	1929	0
694	20240411	090600	1091814	1929	1929	1929	1929	0
695	20240411	090500	1091814	1929	1929	1929	1929	0
696	20240411	090400	1091814	1929	1929	1929	1929	0
697	20240411	090300	1091814	1929	1929	1929	1929	0
698	20240411	090200	1091814	1929	1929	1929	1929	0
699	20240411	090100	1091814	1929	1929	1929	1929	496
700	20240411	090000	135030	1929	1929	1929	1929	70