KissMeData/299170/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	204000	102222454	1916	1916	1916	1916	1014
3	20240412	203900	102222454	1916	1916	1916	1916	0
4	20240412	203800	102222454	1916	1916	1916	1916	0
5	20240412	203700	102222454	1916	1916	1916	1916	0
6	20240412	203600	102222454	1916	1916	1916	1916	0
7	20240412	203500	102222454	1916	1916	1916	1916	0
8	20240412	203400	102222454	1916	1916	1916	1916	0
9	20240412	203300	102222454	1916	1916	1916	1916	0
10	20240412	203200	102222454	1916	1916	1916	1916	0
11	20240412	203100	102222454	1916	1916	1916	1916	0
12	20240412	203000	102222454	1916	1916	1916	1916	0
13	20240412	202900	102222454	1916	1916	1916	1916	0
14	20240412	202800	102222454	1916	1916	1916	1916	0
15	20240412	202700	102222454	1916	1916	1916	1916	0
16	20240412	202600	102222454	1916	1916	1916	1916	0
17	20240412	202500	102222454	1916	1916	1916	1916	0
18	20240412	202400	102222454	1916	1916	1916	1916	0
19	20240412	202300	102222454	1916	1916	1916	1916	0
20	20240412	202200	102222454	1916	1916	1916	1916	0
21	20240412	202100	102222454	1916	1916	1916	1916	0
22	20240412	202000	102222454	1916	1916	1916	1916	0
23	20240412	201900	102222454	1916	1916	1916	1916	0
24	20240412	201800	102222454	1916	1916	1916	1916	0
25	20240412	201700	102222454	1916	1916	1916	1916	0
26	20240412	201600	102222454	1916	1916	1916	1916	0
27	20240412	201500	102222454	1916	1916	1916	1916	0
28	20240412	201400	102222454	1916	1916	1916	1916	0
29	20240412	201300	102222454	1916	1916	1916	1916	0
30	20240412	201200	102222454	1916	1916	1916	1916	0
31	20240412	201100	102222454	1916	1916	1916	1916	0
32	20240412	201000	102222454	1916	1916	1916	1916	1014
33	20240412	200900	102222454	1916	1916	1916	1916	0
34	20240412	200800	102222454	1916	1916	1916	1916	0
35	20240412	200700	102222454	1916	1916	1916	1916	0
36	20240412	200600	102222454	1916	1916	1916	1916	0
37	20240412	200500	102222454	1916	1916	1916	1916	0
38	20240412	200400	102222454	1916	1916	1916	1916	0
39	20240412	200300	102222454	1916	1916	1916	1916	0
40	20240412	200200	102222454	1916	1916	1916	1916	0
41	20240412	200100	102222454	1916	1916	1916	1916	0
42	20240412	200000	102222454	1916	1916	1916	1916	0
43	20240412	195900	102222454	1916	1916	1916	1916	0
44	20240412	195800	102222454	1916	1916	1916	1916	0
45	20240412	195700	102222454	1916	1916	1916	1916	0
46	20240412	195600	102222454	1916	1916	1916	1916	0
47	20240412	195500	102222454	1916	1916	1916	1916	0
48	20240412	195400	102222454	1916	1916	1916	1916	0
49	20240412	195300	102222454	1916	1916	1916	1916	0
50	20240412	195200	102222454	1916	1916	1916	1916	0
51	20240412	195100	102222454	1916	1916	1916	1916	0
52	20240412	195000	102222454	1916	1916	1916	1916	0
53	20240412	194900	102222454	1916	1916	1916	1916	0
54	20240412	194800	102222454	1916	1916	1916	1916	0
55	20240412	194700	102222454	1916	1916	1916	1916	0
56	20240412	194600	102222454	1916	1916	1916	1916	0
57	20240412	194500	102222454	1916	1916	1916	1916	0
58	20240412	194400	102222454	1916	1916	1916	1916	0
59	20240412	194300	102222454	1916	1916	1916	1916	0
60	20240412	194200	102222454	1916	1916	1916	1916	0
61	20240412	194100	102222454	1916	1916	1916	1916	0
62	20240412	194000	102222454	1916	1916	1916	1916	1014
63	20240412	193900	102222454	1916	1916	1916	1916	0
64	20240412	193800	102222454	1916	1916	1916	1916	0
65	20240412	193700	102222454	1916	1916	1916	1916	0
66	20240412	193600	102222454	1916	1916	1916	1916	0
67	20240412	193500	102222454	1916	1916	1916	1916	0
68	20240412	193400	102222454	1916	1916	1916	1916	0
69	20240412	193300	102222454	1916	1916	1916	1916	0
70	20240412	193200	102222454	1916	1916	1916	1916	0
71	20240412	193100	102222454	1916	1916	1916	1916	0
72	20240412	193000	102222454	1916	1916	1916	1916	0
73	20240412	192900	102222454	1916	1916	1916	1916	0
74	20240412	192800	102222454	1916	1916	1916	1916	0
75	20240412	192700	102222454	1916	1916	1916	1916	0
76	20240412	192600	102222454	1916	1916	1916	1916	0
77	20240412	192500	102222454	1916	1916	1916	1916	0
78	20240412	192400	102222454	1916	1916	1916	1916	0
79	20240412	192300	102222454	1916	1916	1916	1916	0
80	20240412	192200	102222454	1916	1916	1916	1916	0
81	20240412	192100	102222454	1916	1916	1916	1916	0
82	20240412	192000	102222454	1916	1916	1916	1916	0
83	20240412	191900	102222454	1916	1916	1916	1916	0
84	20240412	191800	102222454	1916	1916	1916	1916	0
85	20240412	191700	102222454	1916	1916	1916	1916	0
86	20240412	191600	102222454	1916	1916	1916	1916	0
87	20240412	191500	102222454	1916	1916	1916	1916	0
88	20240412	191400	102222454	1916	1916	1916	1916	0
89	20240412	191300	102222454	1916	1916	1916	1916	0
90	20240412	191200	102222454	1916	1916	1916	1916	0
91	20240412	191100	102222454	1916	1916	1916	1916	0
92	20240412	191000	102222454	1916	1916	1916	1916	1014
93	20240412	190900	102222454	1916	1916	1916	1916	0
94	20240412	190800	102222454	1916	1916	1916	1916	0
95	20240412	190700	102222454	1916	1916	1916	1916	0
96	20240412	190600	102222454	1916	1916	1916	1916	0
97	20240412	190500	102222454	1916	1916	1916	1916	0
98	20240412	190400	102222454	1916	1916	1916	1916	0
99	20240412	190300	102222454	1916	1916	1916	1916	0
100	20240412	190200	102222454	1916	1916	1916	1916	0
101	20240412	190100	102222454	1916	1916	1916	1916	0
102	20240412	190000	102222454	1916	1916	1916	1916	0
103	20240412	185900	102222454	1916	1916	1916	1916	0
104	20240412	185800	102222454	1916	1916	1916	1916	0
105	20240412	185700	102222454	1916	1916	1916	1916	0
106	20240412	185600	102222454	1916	1916	1916	1916	0
107	20240412	185500	102222454	1916	1916	1916	1916	0
108	20240412	185400	102222454	1916	1916	1916	1916	0
109	20240412	185300	102222454	1916	1916	1916	1916	0
110	20240412	185200	102222454	1916	1916	1916	1916	0
111	20240412	185100	102222454	1916	1916	1916	1916	0
112	20240412	185000	102222454	1916	1916	1916	1916	0
113	20240412	184900	102222454	1916	1916	1916	1916	0
114	20240412	184800	102222454	1916	1916	1916	1916	0
115	20240412	184700	102222454	1916	1916	1916	1916	0
116	20240412	184600	102222454	1916	1916	1916	1916	0
117	20240412	184500	102222454	1916	1916	1916	1916	0
118	20240412	184400	102222454	1916	1916	1916	1916	0
119	20240412	184300	102222454	1916	1916	1916	1916	0
120	20240412	184200	102222454	1916	1916	1916	1916	0
121	20240412	184100	102222454	1916	1916	1916	1916	0
122	20240412	184000	102222454	1916	1916	1916	1916	1014
123	20240412	183900	102222454	1916	1916	1916	1916	0
124	20240412	183800	102222454	1916	1916	1916	1916	0
125	20240412	183700	102222454	1916	1916	1916	1916	0
126	20240412	183600	102222454	1916	1916	1916	1916	0
127	20240412	183500	102222454	1916	1916	1916	1916	0
128	20240412	183400	102222454	1916	1916	1916	1916	0
129	20240412	183300	102222454	1916	1916	1916	1916	0
130	20240412	183200	102222454	1916	1916	1916	1916	0
131	20240412	183100	102222454	1916	1916	1916	1916	0
132	20240412	183000	102222454	1916	1916	1916	1916	0
133	20240412	182900	102222454	1916	1916	1916	1916	0
134	20240412	182800	102222454	1916	1916	1916	1916	0
135	20240412	182700	102222454	1916	1916	1916	1916	0
136	20240412	182600	102222454	1916	1916	1916	1916	0
137	20240412	182500	102222454	1916	1916	1916	1916	0
138	20240412	182400	102222454	1916	1916	1916	1916	0
139	20240412	182300	102222454	1916	1916	1916	1916	0
140	20240412	182200	102222454	1916	1916	1916	1916	0
141	20240412	182100	102222454	1916	1916	1916	1916	0
142	20240412	182000	102222454	1916	1916	1916	1916	0
143	20240412	181900	102222454	1916	1916	1916	1916	0
144	20240412	181800	102222454	1916	1916	1916	1916	0
145	20240412	181700	102222454	1916	1916	1916	1916	0
146	20240412	181600	102222454	1916	1916	1916	1916	0
147	20240412	181500	102222454	1916	1916	1916	1916	0
148	20240412	181400	102222454	1916	1916	1916	1916	0
149	20240412	181300	102222454	1916	1916	1916	1916	0
150	20240412	181200	102222454	1916	1916	1916	1916	0
151	20240412	181100	102222454	1916	1916	1916	1916	0
152	20240412	181000	102222454	1916	1916	1916	1916	1014
153	20240412	180900	102222454	1916	1916	1916	1916	0
154	20240412	180800	102222454	1916	1916	1916	1916	0
155	20240412	180700	102222454	1916	1916	1916	1916	0
156	20240412	180600	102222454	1916	1916	1916	1916	0
157	20240412	180500	102222454	1916	1916	1916	1916	0
158	20240412	180400	102222454	1916	1916	1916	1916	0
159	20240412	180300	102222454	1916	1916	1916	1916	0
160	20240412	180200	102222454	1916	1916	1916	1916	0
161	20240412	180100	102222454	1916	1916	1916	1916	0
162	20240412	180000	102222454	1916	1916	1916	1916	0
163	20240412	175900	102222454	1916	1916	1916	1916	0
164	20240412	175800	102222454	1916	1916	1916	1916	0
165	20240412	175700	102222454	1916	1916	1916	1916	0
166	20240412	175600	102222454	1916	1916	1916	1916	0
167	20240412	175500	102222454	1916	1916	1916	1916	0
168	20240412	175400	102222454	1916	1916	1916	1916	0
169	20240412	175300	102222454	1916	1916	1916	1916	0
170	20240412	175200	102222454	1916	1916	1916	1916	0
171	20240412	175100	102222454	1916	1916	1916	1916	0
172	20240412	175000	102222454	1916	1916	1916	1916	0
173	20240412	174900	102222454	1916	1916	1916	1916	0
174	20240412	174800	102222454	1916	1916	1916	1916	0
175	20240412	174700	102222454	1916	1916	1916	1916	0
176	20240412	174600	102222454	1916	1916	1916	1916	0
177	20240412	174500	102222454	1916	1916	1916	1916	0
178	20240412	174400	102222454	1916	1916	1916	1916	0
179	20240412	174300	102222454	1916	1916	1916	1916	0
180	20240412	174200	102222454	1916	1916	1916	1916	0
181	20240412	174100	102222454	1916	1916	1916	1916	0
182	20240412	174000	102222454	1916	1916	1916	1916	1014
183	20240412	173900	102222454	1916	1916	1916	1916	0
184	20240412	173800	102222454	1916	1916	1916	1916	0
185	20240412	173700	102222454	1916	1916	1916	1916	0
186	20240412	173600	102222454	1916	1916	1916	1916	0
187	20240412	173500	102222454	1916	1916	1916	1916	0
188	20240412	173400	102222454	1916	1916	1916	1916	0
189	20240412	173300	102222454	1916	1916	1916	1916	0
190	20240412	173200	102222454	1916	1916	1916	1916	0
191	20240412	173100	102222454	1916	1916	1916	1916	0
192	20240412	173000	102222454	1916	1916	1916	1916	0
193	20240412	172900	102222454	1916	1916	1916	1916	0
194	20240412	172800	102222454	1916	1916	1916	1916	0
195	20240412	172700	102222454	1916	1916	1916	1916	0
196	20240412	172600	102222454	1916	1916	1916	1916	0
197	20240412	172500	102222454	1916	1916	1916	1916	0
198	20240412	172400	102222454	1916	1916	1916	1916	0
199	20240412	172300	102222454	1916	1916	1916	1916	0
200	20240412	172200	102222454	1916	1916	1916	1916	0
201	20240412	172100	102222454	1916	1916	1916	1916	0
202	20240412	172000	102222454	1916	1916	1916	1916	0
203	20240412	171900	102222454	1916	1916	1916	1916	0
204	20240412	171800	102222454	1916	1916	1916	1916	0
205	20240412	171700	102222454	1916	1916	1916	1916	0
206	20240412	171600	102222454	1916	1916	1916	1916	0
207	20240412	171500	102222454	1916	1916	1916	1916	0
208	20240412	171400	102222454	1916	1916	1916	1916	0
209	20240412	171300	102222454	1916	1916	1916	1916	0
210	20240412	171200	102222454	1916	1916	1916	1916	0
211	20240412	171100	102222454	1916	1916	1916	1916	0
212	20240412	171000	102222454	1916	1916	1916	1916	1014
213	20240412	170900	102222454	1916	1916	1916	1916	0
214	20240412	170800	102222454	1916	1916	1916	1916	0
215	20240412	170700	102222454	1916	1916	1916	1916	0
216	20240412	170600	102222454	1916	1916	1916	1916	0
217	20240412	170500	102222454	1916	1916	1916	1916	0
218	20240412	170400	102222454	1916	1916	1916	1916	0
219	20240412	170300	102222454	1916	1916	1916	1916	0
220	20240412	170200	102222454	1916	1916	1916	1916	0
221	20240412	170100	102222454	1916	1916	1916	1916	0
222	20240412	170000	102222454	1916	1916	1916	1916	0
223	20240412	165900	102222454	1916	1916	1916	1916	0
224	20240412	165800	102222454	1916	1916	1916	1916	0
225	20240412	165700	102222454	1916	1916	1916	1916	0
226	20240412	165600	102222454	1916	1916	1916	1916	0
227	20240412	165500	102222454	1916	1916	1916	1916	0
228	20240412	165400	102222454	1916	1916	1916	1916	0
229	20240412	165300	102222454	1916	1916	1916	1916	0
230	20240412	165200	102222454	1916	1916	1916	1916	0
231	20240412	165100	102222454	1916	1916	1916	1916	0
232	20240412	165000	102222454	1916	1916	1916	1916	0
233	20240412	164900	102222454	1916	1916	1916	1916	0
234	20240412	164800	102222454	1916	1916	1916	1916	0
235	20240412	164700	102222454	1916	1916	1916	1916	0
236	20240412	164600	102222454	1916	1916	1916	1916	0
237	20240412	164500	102222454	1916	1916	1916	1916	0
238	20240412	164400	102222454	1916	1916	1916	1916	0
239	20240412	164300	102222454	1916	1916	1916	1916	0
240	20240412	164200	102222454	1916	1916	1916	1916	0
241	20240412	164100	102222454	1916	1916	1916	1916	0
242	20240412	164000	102222454	1916	1916	1916	1916	1014
243	20240412	163900	102222454	1916	1916	1916	1916	0
244	20240412	163800	102222454	1916	1916	1916	1916	0
245	20240412	163700	102222454	1916	1916	1916	1916	0
246	20240412	163600	102222454	1916	1916	1916	1916	0
247	20240412	163500	102222454	1916	1916	1916	1916	0
248	20240412	163400	102222454	1916	1916	1916	1916	0
249	20240412	163300	102222454	1916	1916	1916	1916	0
250	20240412	163200	102222454	1916	1916	1916	1916	0
251	20240412	163100	102222454	1916	1916	1916	1916	0
252	20240412	163000	102222454	1916	1916	1916	1916	0
253	20240412	162900	102222454	1916	1916	1916	1916	0
254	20240412	162800	102222454	1916	1916	1916	1916	0
255	20240412	162700	102222454	1916	1916	1916	1916	0
256	20240412	162600	102222454	1916	1916	1916	1916	0
257	20240412	162500	102222454	1916	1916	1916	1916	0
258	20240412	162400	102222454	1916	1916	1916	1916	0
259	20240412	162300	102222454	1916	1916	1916	1916	0
260	20240412	162200	102222454	1916	1916	1916	1916	0
261	20240412	162100	102222454	1916	1916	1916	1916	0
262	20240412	162000	102222454	1916	1916	1916	1916	0
263	20240412	161900	102222454	1916	1916	1916	1916	0
264	20240412	161800	102222454	1916	1916	1916	1916	0
265	20240412	161700	102222454	1916	1916	1916	1916	0
266	20240412	161600	102222454	1916	1916	1916	1916	0
267	20240412	161500	102222454	1916	1916	1916	1916	0
268	20240412	161400	102222454	1916	1916	1916	1916	0
269	20240412	161300	102222454	1916	1916	1916	1916	0
270	20240412	161200	102222454	1916	1916	1916	1916	0
271	20240412	161100	102222454	1916	1916	1916	1916	0
272	20240412	161000	102222454	1916	1916	1916	1916	1014
273	20240412	160900	102222454	1916	1916	1916	1916	0
274	20240412	160800	102222454	1916	1916	1916	1916	0
275	20240412	160700	102222454	1916	1916	1916	1916	0
276	20240412	160600	102222454	1916	1916	1916	1916	0
277	20240412	160500	102222454	1916	1916	1916	1916	0
278	20240412	160400	102222454	1916	1916	1916	1916	0
279	20240412	160300	102222454	1916	1916	1916	1916	0
280	20240412	160200	102222454	1916	1916	1916	1916	0
281	20240412	160100	102222454	1916	1916	1916	1916	0
282	20240412	160000	102222454	1916	1916	1916	1916	0
283	20240412	155900	102222454	1916	1916	1916	1916	0
284	20240412	155800	102222454	1916	1916	1916	1916	0
285	20240412	155700	102222454	1916	1916	1916	1916	0
286	20240412	155600	102222454	1916	1916	1916	1916	0
287	20240412	155500	102222454	1916	1916	1916	1916	0
288	20240412	155400	102222454	1916	1916	1916	1916	0
289	20240412	155300	102222454	1916	1916	1916	1916	0
290	20240412	155200	102222454	1916	1916	1916	1916	0
291	20240412	155100	102222454	1916	1916	1916	1916	0
292	20240412	155000	102222454	1916	1916	1916	1916	0
293	20240412	154900	102222454	1916	1916	1916	1916	0
294	20240412	154800	102222454	1916	1916	1916	1916	0
295	20240412	154700	102222454	1916	1916	1916	1916	0
296	20240412	154600	102222454	1916	1916	1916	1916	0
297	20240412	154500	102222454	1916	1916	1916	1916	0
298	20240412	154400	102222454	1916	1916	1916	1916	0
299	20240412	154300	102222454	1916	1916	1916	1916	0
300	20240412	154200	102222454	1916	1916	1916	1916	0
301	20240412	154100	102222454	1916	1916	1916	1916	0
302	20240412	154000	102222454	1916	1916	1916	1916	1014
303	20240412	153900	102222454	1916	1916	1916	1916	0
304	20240412	153800	102222454	1916	1916	1916	1916	0
305	20240412	153700	102222454	1916	1916	1916	1916	0
306	20240412	153600	102222454	1916	1916	1916	1916	0
307	20240412	153500	102222454	1916	1916	1916	1916	0
308	20240412	153400	102222454	1916	1916	1916	1916	0
309	20240412	153300	102222454	1916	1916	1916	1916	0
310	20240412	153200	102222454	1916	1916	1916	1916	0
311	20240412	153100	102222454	1916	1916	1916	1916	0
312	20240412	153000	102222454	1916	1916	1916	1916	1014
313	20240412	152900	100279630	1911	1911	1911	1911	0
314	20240412	152800	100279630	1911	1911	1911	1911	0
315	20240412	152700	100279630	1911	1911	1911	1911	0
316	20240412	152600	100279630	1911	1911	1911	1911	0
317	20240412	152500	100279630	1911	1911	1911	1911	0
318	20240412	152400	100279630	1911	1911	1911	1911	0
319	20240412	152300	100279630	1911	1911	1911	1911	0
320	20240412	152200	100279630	1911	1911	1911	1911	0
321	20240412	152100	100279630	1911	1911	1911	1911	0
322	20240412	152000	100279630	1911	1911	1911	1911	0
323	20240412	151900	100279630	1911	1911	1911	1911	0
324	20240412	151800	100279630	1911	1911	1911	1911	0
325	20240412	151700	100279630	1911	1911	1911	1911	2
326	20240412	151600	100275808	1911	1911	1911	1911	0
327	20240412	151500	100275808	1911	1911	1911	1911	0
328	20240412	151400	100275808	1911	1911	1911	1911	0
329	20240412	151300	100275808	1911	1911	1911	1911	1
330	20240412	151200	100273897	1903	1903	1903	1902	375
331	20240412	151100	99560273	1901	1910	1910	1901	8380
332	20240412	151000	83600550	1910	1910	1910	1910	306
333	20240412	150900	83016090	1910	1910	1910	1910	0
334	20240412	150800	83016090	1910	1910	1910	1910	0
335	20240412	150700	83016090	1910	1910	1910	1910	0
336	20240412	150600	83016090	1910	1910	1910	1910	224
337	20240412	150500	82588250	1910	1911	1911	1910	415
338	20240412	150400	81795590	1916	1916	1916	1916	0
339	20240412	150300	81795590	1916	1916	1916	1916	0
340	20240412	150200	81795590	1916	1916	1916	1916	0
341	20240412	150100	81795590	1916	1916	1916	1916	0
342	20240412	150000	81795590	1916	1909	1916	1909	2
343	20240412	145900	81791765	1916	1916	1916	1916	0
344	20240412	145800	81791765	1916	1916	1916	1916	0
345	20240412	145700	81791765	1916	1916	1916	1916	0
346	20240412	145600	81791765	1916	1916	1916	1916	0
347	20240412	145500	81791765	1916	1916	1916	1916	0
348	20240412	145400	81791765	1916	1916	1916	1916	0
349	20240412	145300	81791765	1916	1916	1916	1916	0
350	20240412	145200	81791765	1916	1916	1916	1916	0
351	20240412	145100	81791765	1916	1916	1916	1916	0
352	20240412	145000	81791765	1916	1916	1916	1916	0
353	20240412	144900	81791765	1916	1916	1916	1916	0
354	20240412	144800	81791765	1916	1916	1916	1916	0
355	20240412	144700	81791765	1916	1916	1916	1916	0
356	20240412	144600	81791765	1916	1916	1916	1916	0
357	20240412	144500	81791765	1916	1916	1916	1916	0
358	20240412	144400	81791765	1916	1916	1916	1916	0
359	20240412	144300	81791765	1916	1916	1916	1916	0
360	20240412	144200	81791765	1916	1916	1916	1916	0
361	20240412	144100	81791765	1916	1916	1916	1916	0
362	20240412	144000	81791765	1916	1916	1916	1916	0
363	20240412	143900	81791765	1916	1916	1916	1916	0
364	20240412	143800	81791765	1916	1916	1916	1916	0
365	20240412	143700	81791765	1916	1916	1916	1916	1
366	20240412	143600	81789849	1916	1916	1916	1916	1
367	20240412	143500	81787933	1916	1916	1916	1916	0
368	20240412	143400	81787933	1916	1916	1916	1916	0
369	20240412	143300	81787933	1916	1916	1916	1916	0
370	20240412	143200	81787933	1916	1916	1916	1916	10
371	20240412	143100	81768773	1917	1917	1917	1917	0
372	20240412	143000	81768773	1917	1917	1917	1917	0
373	20240412	142900	81768773	1917	1917	1917	1917	0
374	20240412	142800	81768773	1917	1917	1917	1917	0
375	20240412	142700	81768773	1917	1917	1917	1917	0
376	20240412	142600	81768773	1917	1917	1917	1917	0
377	20240412	142500	81768773	1917	1917	1917	1917	0
378	20240412	142400	81768773	1917	1917	1917	1917	0
379	20240412	142300	81768773	1917	1917	1917	1917	0
380	20240412	142200	81768773	1917	1917	1917	1917	0
381	20240412	142100	81768773	1917	1917	1917	1917	0
382	20240412	142000	81768773	1917	1917	1917	1917	0
383	20240412	141900	81768773	1917	1917	1917	1917	0
384	20240412	141800	81768773	1917	1917	1917	1917	0
385	20240412	141700	81768773	1917	1917	1917	1917	0
386	20240412	141600	81768773	1917	1917	1917	1917	0
387	20240412	141500	81768773	1917	1917	1917	1917	0
388	20240412	141400	81768773	1917	1917	1917	1917	0
389	20240412	141300	81768773	1917	1910	1917	1910	140
390	20240412	141200	81501366	1910	1910	1910	1910	0
391	20240412	141100	81501366	1910	1910	1910	1910	0
392	20240412	141000	81501366	1910	1910	1910	1910	0
393	20240412	140900	81501366	1910	1910	1910	1910	0
394	20240412	140800	81501366	1910	1910	1910	1910	0
395	20240412	140700	81501366	1910	1910	1910	1910	0
396	20240412	140600	81501366	1910	1910	1910	1910	0
397	20240412	140500	81501366	1910	1910	1910	1910	0
398	20240412	140400	81501366	1910	1910	1910	1910	0
399	20240412	140300	81501366	1910	1910	1910	1910	0
400	20240412	140200	81501366	1910	1910	1910	1910	0
401	20240412	140100	81501366	1910	1910	1910	1910	0
402	20240412	140000	81501366	1910	1910	1910	1910	0
403	20240412	135900	81501366	1910	1910	1910	1910	0
404	20240412	135800	81501366	1910	1908	1910	1908	262
405	20240412	135700	81001468	1909	1909	1909	1909	32
406	20240412	135600	80940380	1910	1910	1910	1910	0
407	20240412	135500	80940380	1910	1910	1910	1910	0
408	20240412	135400	80940380	1910	1910	1910	1910	0
409	20240412	135300	80940380	1910	1910	1910	1910	0
410	20240412	135200	80940380	1910	1910	1910	1910	0
411	20240412	135100	80940380	1910	1910	1910	1910	100
412	20240412	135000	80749380	1910	1910	1910	1910	0
413	20240412	134900	80749380	1910	1910	1910	1910	0
414	20240412	134800	80749380	1910	1910	1910	1910	20
415	20240412	134700	80711180	1910	1910	1910	1910	400
416	20240412	134600	79947180	1910	1910	1910	1910	0
417	20240412	134500	79947180	1910	1910	1910	1910	0
418	20240412	134400	79947180	1910	1910	1910	1910	0
419	20240412	134300	79947180	1910	1910	1910	1910	20
420	20240412	134200	79908980	1910	1910	1910	1910	0
421	20240412	134100	79908980	1910	1910	1910	1910	5
422	20240412	134000	79899430	1910	1910	1910	1910	2
423	20240412	133900	79895610	1910	1910	1910	1910	0
424	20240412	133800	79895610	1910	1910	1910	1910	0
425	20240412	133700	79895610	1910	1910	1910	1910	0
426	20240412	133600	79895610	1910	1910	1910	1910	0
427	20240412	133500	79895610	1910	1910	1910	1910	0
428	20240412	133400	79895610	1910	1910	1910	1910	0
429	20240412	133300	79895610	1910	1910	1910	1910	301
430	20240412	133200	79320700	1917	1917	1917	1917	3
431	20240412	133100	79314949	1917	1917	1917	1917	6
432	20240412	133000	79303447	1917	1917	1917	1917	0
433	20240412	132900	79303447	1917	1917	1917	1917	0
434	20240412	132800	79303447	1917	1917	1917	1917	0
435	20240412	132700	79303447	1917	1917	1917	1917	0
436	20240412	132600	79303447	1917	1917	1917	1917	0
437	20240412	132500	79303447	1917	1917	1917	1917	0
438	20240412	132400	79303447	1917	1917	1917	1917	0
439	20240412	132300	79303447	1917	1917	1917	1917	0
440	20240412	132200	79303447	1917	1917	1917	1917	0
441	20240412	132100	79303447	1917	1917	1917	1917	0
442	20240412	132000	79303447	1917	1917	1917	1917	0
443	20240412	131900	79303447	1917	1917	1917	1917	0
444	20240412	131800	79303447	1917	1917	1917	1917	0
445	20240412	131700	79303447	1917	1917	1917	1917	0
446	20240412	131600	79303447	1917	1917	1917	1917	2
447	20240412	131500	79299613	1908	1910	1910	1908	461
448	20240412	131400	78419750	1917	1917	1917	1917	0
449	20240412	131300	78419750	1917	1917	1917	1917	1
450	20240412	131200	78417833	1910	1911	1911	1910	2693
451	20240412	131100	73273579	1912	1912	1912	1912	228
452	20240412	131000	72837643	1917	1917	1917	1917	0
453	20240412	130900	72837643	1917	1917	1917	1917	0
454	20240412	130800	72837643	1917	1917	1917	1917	0
455	20240412	130700	72837643	1917	1917	1917	1917	0
456	20240412	130600	72837643	1917	1917	1917	1917	10
457	20240412	130500	72818473	1917	1917	1917	1917	0
458	20240412	130400	72818473	1917	1917	1917	1917	1
459	20240412	130300	72816556	1912	1912	1912	1912	100
460	20240412	130200	72625356	1912	1912	1912	1912	0
461	20240412	130100	72625356	1912	1912	1912	1912	0
462	20240412	130000	72625356	1912	1912	1912	1912	200
463	20240412	125900	72242956	1910	1910	1910	1910	0
464	20240412	125800	72242956	1910	1910	1910	1910	0
465	20240412	125700	72242956	1910	1910	1910	1910	0
466	20240412	125600	72242956	1910	1910	1910	1910	0
467	20240412	125500	72242956	1910	1910	1910	1910	0
468	20240412	125400	72242956	1910	1917	1917	1910	14619
469	20240412	125300	44275848	1918	1918	1918	1918	10
470	20240412	125200	44256668	1918	1918	1918	1918	70
471	20240412	125100	44122408	1918	1918	1918	1918	0
472	20240412	125000	44122408	1918	1918	1918	1918	0
473	20240412	124900	44122408	1918	1918	1918	1918	0
474	20240412	124800	44122408	1918	1918	1918	1918	0
475	20240412	124700	44122408	1918	1918	1918	1918	0
476	20240412	124600	44122408	1918	1918	1918	1918	0
477	20240412	124500	44122408	1918	1918	1918	1918	0
478	20240412	124400	44122408	1918	1917	1918	1917	1791
479	20240412	124300	40688370	1918	1919	1919	1918	820
480	20240412	124200	39115583	1919	1919	1919	1919	1000
481	20240412	124100	37196583	1921	1921	1921	1921	30
482	20240412	124000	37138953	1929	1929	1929	1929	0
483	20240412	123900	37138953	1929	1929	1929	1929	0
484	20240412	123800	37138953	1929	1929	1929	1929	0
485	20240412	123700	37138953	1929	1929	1929	1929	300
486	20240412	123600	36560253	1930	1930	1930	1930	0
487	20240412	123500	36560253	1930	1930	1930	1930	0
488	20240412	123400	36560253	1930	1930	1930	1930	0
489	20240412	123300	36560253	1930	1930	1930	1930	0
490	20240412	123200	36560253	1930	1930	1930	1930	0
491	20240412	123100	36560253	1930	1920	1930	1920	73
492	20240412	123000	36420083	1920	1920	1920	1920	964
493	20240412	122900	34569203	1929	1929	1929	1929	10
494	20240412	122800	34549913	1929	1929	1929	1929	1
495	20240412	122700	34547984	1920	1920	1920	1920	0
496	20240412	122600	34547984	1920	1920	1920	1920	100
497	20240412	122500	34355984	1930	1930	1930	1930	0
498	20240412	122400	34355984	1930	1930	1930	1930	0
499	20240412	122300	34355984	1930	1930	1930	1930	0
500	20240412	122200	34355984	1930	1930	1930	1930	0
501	20240412	122100	34355984	1930	1930	1930	1930	20
502	20240412	122000	34317384	1930	1930	1930	1930	0
503	20240412	121900	34317384	1930	1930	1930	1930	0
504	20240412	121800	34317384	1930	1930	1930	1930	0
505	20240412	121700	34317384	1930	1930	1930	1930	0
506	20240412	121600	34317384	1930	1930	1930	1930	0
507	20240412	121500	34317384	1930	1930	1930	1930	0
508	20240412	121400	34317384	1930	1930	1930	1930	0
509	20240412	121300	34317384	1930	1930	1930	1930	0
510	20240412	121200	34317384	1930	1930	1930	1930	0
511	20240412	121100	34317384	1930	1930	1930	1930	0
512	20240412	121000	34317384	1930	1930	1930	1930	0
513	20240412	120900	34317384	1930	1930	1930	1930	0
514	20240412	120800	34317384	1930	1930	1930	1930	0
515	20240412	120700	34317384	1930	1930	1930	1930	0
516	20240412	120600	34317384	1930	1930	1930	1930	0
517	20240412	120500	34317384	1930	1930	1930	1930	0
518	20240412	120400	34317384	1930	1930	1930	1930	0
519	20240412	120300	34317384	1930	1930	1930	1930	0
520	20240412	120200	34317384	1930	1930	1930	1930	0
521	20240412	120100	34317384	1930	1930	1930	1930	0
522	20240412	120000	34317384	1930	1930	1930	1930	0
523	20240412	115900	34317384	1930	1930	1930	1930	1
524	20240412	115800	34315454	1930	1930	1930	1930	0
525	20240412	115700	34315454	1930	1930	1930	1930	0
526	20240412	115600	34315454	1930	1930	1930	1930	0
527	20240412	115500	34315454	1930	1930	1930	1930	0
528	20240412	115400	34315454	1930	1930	1930	1930	0
529	20240412	115300	34315454	1930	1930	1930	1930	0
530	20240412	115200	34315454	1930	1930	1930	1930	0
531	20240412	115100	34315454	1930	1930	1930	1930	0
532	20240412	115000	34315454	1930	1930	1930	1930	0
533	20240412	114900	34315454	1930	1930	1930	1930	0
534	20240412	114800	34315454	1930	1930	1930	1930	0
535	20240412	114700	34315454	1930	1930	1930	1930	0
536	20240412	114600	34315454	1930	1930	1930	1930	100
537	20240412	114500	34122454	1930	1929	1930	1929	5
538	20240412	114400	34112808	1929	1929	1929	1929	0
539	20240412	114300	34112808	1929	1929	1929	1929	0
540	20240412	114200	34112808	1929	1929	1929	1929	0
541	20240412	114100	34112808	1929	1929	1929	1929	0
542	20240412	114000	34112808	1929	1929	1929	1929	2
543	20240412	113900	34108950	1930	1930	1930	1930	0
544	20240412	113800	34108950	1930	1930	1930	1930	0
545	20240412	113700	34108950	1930	1930	1930	1930	0
546	20240412	113600	34108950	1930	1930	1930	1930	0
547	20240412	113500	34108950	1930	1930	1930	1930	0
548	20240412	113400	34108950	1930	1930	1930	1930	0
549	20240412	113300	34108950	1930	1930	1930	1930	0
550	20240412	113200	34108950	1930	1930	1930	1930	0
551	20240412	113100	34108950	1930	1930	1930	1930	0
552	20240412	113000	34108950	1930	1930	1930	1930	2
553	20240412	112900	34105090	1930	1930	1930	1930	0
554	20240412	112800	34105090	1930	1930	1930	1930	0
555	20240412	112700	34105090	1930	1930	1930	1930	0
556	20240412	112600	34105090	1930	1930	1930	1930	0
557	20240412	112500	34105090	1930	1930	1930	1930	0
558	20240412	112400	34105090	1930	1930	1930	1930	0
559	20240412	112300	34105090	1930	1930	1930	1930	0
560	20240412	112200	34105090	1930	1930	1930	1930	0
561	20240412	112100	34105090	1930	1930	1930	1930	0
562	20240412	112000	34105090	1930	1930	1930	1930	0
563	20240412	111900	34105090	1930	1930	1930	1930	0
564	20240412	111800	34105090	1930	1930	1930	1930	0
565	20240412	111700	34105090	1930	1930	1930	1930	0
566	20240412	111600	34105090	1930	1930	1930	1930	0
567	20240412	111500	34105090	1930	1930	1930	1930	0
568	20240412	111400	34105090	1930	1930	1930	1930	0
569	20240412	111300	34105090	1930	1930	1930	1930	0
570	20240412	111200	34105090	1930	1930	1930	1930	0
571	20240412	111100	34105090	1930	1930	1930	1930	0
572	20240412	111000	34105090	1930	1930	1930	1930	0
573	20240412	110900	34105090	1930	1930	1930	1930	0
574	20240412	110800	34105090	1930	1930	1930	1930	0
575	20240412	110700	34105090	1930	1930	1930	1930	0
576	20240412	110600	34105090	1930	1930	1930	1929	3
577	20240412	110500	34099301	1929	1929	1929	1929	57
578	20240412	110400	33989348	1929	1929	1929	1929	0
579	20240412	110300	33989348	1929	1929	1929	1929	0
580	20240412	110200	33989348	1929	1929	1929	1929	0
581	20240412	110100	33989348	1929	1929	1929	1929	1
582	20240412	110000	33987419	1919	1919	1919	1919	0
583	20240412	105900	33987419	1919	1919	1919	1919	200
584	20240412	105800	33603619	1919	1919	1919	1919	0
585	20240412	105700	33603619	1919	1919	1919	1919	0
586	20240412	105600	33603619	1919	1920	1920	1919	813
587	20240412	105500	32043298	1920	1920	1920	1920	0
588	20240412	105400	32043298	1920	1920	1920	1920	0
589	20240412	105300	32043298	1920	1920	1920	1920	105
590	20240412	105200	31841698	1921	1921	1921	1921	41
591	20240412	105100	31762937	1929	1929	1929	1929	0
592	20240412	105000	31762937	1929	1929	1929	1929	0
593	20240412	104900	31762937	1929	1929	1929	1929	0
594	20240412	104800	31762937	1929	1929	1929	1929	0
595	20240412	104700	31762937	1929	1929	1929	1929	0
596	20240412	104600	31762937	1929	1929	1929	1929	0
597	20240412	104500	31762937	1929	1929	1929	1929	0
598	20240412	104400	31762937	1929	1929	1929	1929	0
599	20240412	104300	31762937	1929	1929	1929	1929	0
600	20240412	104200	31762937	1929	1929	1929	1929	0
601	20240412	104100	31762937	1929	1929	1929	1929	0
602	20240412	104000	31762937	1929	1929	1929	1929	0
603	20240412	103900	31762937	1929	1929	1929	1929	0
604	20240412	103800	31762937	1929	1929	1929	1929	0
605	20240412	103700	31762937	1929	1929	1929	1929	0
606	20240412	103600	31762937	1929	1929	1929	1929	1
607	20240412	103500	31761008	1921	1921	1921	1921	0
608	20240412	103400	31761008	1921	1921	1921	1921	0
609	20240412	103300	31761008	1921	1921	1921	1921	0
610	20240412	103200	31761008	1921	1921	1921	1921	0
611	20240412	103100	31761008	1921	1921	1921	1921	0
612	20240412	103000	31761008	1921	1921	1921	1921	65
613	20240412	102900	31636143	1932	1932	1932	1932	1
614	20240412	102800	31634211	1920	1920	1920	1920	7
615	20240412	102700	31620771	1920	1920	1920	1920	93
616	20240412	102600	31442211	1933	1933	1933	1933	0
617	20240412	102500	31442211	1933	1933	1933	1933	0
618	20240412	102400	31442211	1933	1933	1933	1933	30
619	20240412	102300	31384221	1934	1934	1934	1934	0
620	20240412	102200	31384221	1934	1933	1934	1933	301
621	20240412	102100	30802387	1933	1933	1933	1933	0
622	20240412	102000	30802387	1933	1933	1933	1933	0
623	20240412	101900	30802387	1933	1933	1933	1933	1
624	20240412	101800	30800454	1920	1922	1922	1920	500
625	20240412	101700	29840446	1934	1934	1934	1934	0
626	20240412	101600	29840446	1934	1934	1934	1934	2
627	20240412	101500	29836578	1934	1934	1934	1934	0
628	20240412	101400	29836578	1934	1934	1934	1934	0
629	20240412	101300	29836578	1934	1934	1934	1934	0
630	20240412	101200	29836578	1934	1934	1934	1934	100
631	20240412	101100	29643178	1934	1934	1934	1934	0
632	20240412	101000	29643178	1934	1934	1934	1934	0
633	20240412	100900	29643178	1934	1934	1934	1934	0
634	20240412	100800	29643178	1934	1934	1934	1934	0
635	20240412	100700	29643178	1934	1934	1934	1934	0
636	20240412	100600	29643178	1934	1934	1934	1934	10
637	20240412	100500	29623838	1934	1934	1934	1934	0
638	20240412	100400	29623838	1934	1934	1934	1934	0
639	20240412	100300	29623838	1934	1934	1934	1934	0
640	20240412	100200	29623838	1934	1930	1934	1930	18
641	20240412	100100	29589072	1930	1930	1930	1930	509
642	20240412	100000	28606702	1930	1930	1930	1930	1
643	20240412	095900	28604772	1930	1930	1930	1930	0
644	20240412	095800	28604772	1930	1921	1930	1921	5012
645	20240412	095700	18969482	1921	1921	1921	1921	1
646	20240412	095600	18967561	1921	1921	1921	1921	1
647	20240412	095500	18965640	1920	1920	1920	1920	0
648	20240412	095400	18965640	1920	1921	1921	1920	1001
649	20240412	095300	17043719	1920	1920	1920	1920	0
650	20240412	095200	17043719	1920	1920	1920	1920	0
651	20240412	095100	17043719	1920	1920	1920	1920	39
652	20240412	095000	16968839	1920	1920	1920	1920	1
653	20240412	094900	16966919	1919	1919	1919	1919	5
654	20240412	094800	16957324	1921	1921	1921	1921	0
655	20240412	094700	16957324	1921	1921	1921	1921	0
656	20240412	094600	16957324	1921	1921	1921	1921	0
657	20240412	094500	16957324	1921	1921	1921	1921	1
658	20240412	094400	16955403	1919	1919	1919	1919	0
659	20240412	094300	16955403	1919	1919	1919	1919	0
660	20240412	094200	16955403	1919	1920	1920	1919	4500
661	20240412	094100	8318306	1923	1923	1923	1923	0
662	20240412	094000	8318306	1923	1923	1923	1923	10
663	20240412	093900	8299076	1923	1923	1923	1923	0
664	20240412	093800	8299076	1923	1923	1923	1923	0
665	20240412	093700	8299076	1923	1923	1923	1923	0
666	20240412	093600	8299076	1923	1923	1923	1923	0
667	20240412	093500	8299076	1923	1923	1923	1923	0
668	20240412	093400	8299076	1923	1923	1923	1923	0
669	20240412	093300	8299076	1923	1923	1923	1923	0
670	20240412	093200	8299076	1923	1922	1923	1922	254
671	20240412	093100	7810887	1922	1922	1922	1922	1
672	20240412	093000	7808965	1919	1919	1919	1919	11
673	20240412	092900	7787856	1920	1920	1920	1920	0
674	20240412	092800	7787856	1920	1920	1920	1920	0
675	20240412	092700	7787856	1920	1920	1920	1920	0
676	20240412	092600	7787856	1920	1920	1920	1920	0
677	20240412	092500	7787856	1920	1920	1920	1920	0
678	20240412	092400	7787856	1920	1920	1920	1920	0
679	20240412	092300	7787856	1920	1920	1920	1920	0
680	20240412	092200	7787856	1920	1920	1920	1920	0
681	20240412	092100	7787856	1920	1920	1920	1920	0
682	20240412	092000	7787856	1920	1920	1920	1920	0
683	20240412	091900	7787856	1920	1920	1920	1920	0
684	20240412	091800	7787856	1920	1920	1920	1920	118
685	20240412	091700	7561296	1920	1920	1920	1920	0
686	20240412	091600	7561296	1920	1920	1920	1920	1736
687	20240412	091500	4228176	1922	1922	1922	1922	0
688	20240412	091400	4228176	1922	1923	1923	1922	570
689	20240412	091300	3132136	1923	1923	1923	1923	0
690	20240412	091200	3132136	1923	1923	1923	1923	0
691	20240412	091100	3132136	1923	1923	1923	1923	0
692	20240412	091000	3132136	1923	1923	1923	1923	0
693	20240412	090900	3132136	1923	1923	1923	1923	1
694	20240412	090800	3130213	1923	1923	1923	1923	159
695	20240412	090700	2824456	1923	1923	1923	1923	0
696	20240412	090600	2824456	1923	1923	1923	1923	0
697	20240412	090500	2824456	1923	1923	1923	1923	0
698	20240412	090400	2824456	1923	1923	1923	1923	86
699	20240412	090300	2659078	1923	1923	1923	1923	0
700	20240412	090200	2659078	1923	1923	1923	1923	0
701	20240412	090100	2659078	1923	1930	1930	1923	450
702	20240412	090000	1792970	1930	1930	1930	1930	929