KissMeData/299170/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	203800	32519250	1901	1901	1901	1901	58
3	20240415	203700	32519250	1901	1901	1901	1901	0
4	20240415	203600	32519250	1901	1901	1901	1901	0
5	20240415	203500	32519250	1901	1901	1901	1901	0
6	20240415	203400	32519250	1901	1901	1901	1901	0
7	20240415	203300	32519250	1901	1901	1901	1901	0
8	20240415	203200	32519250	1901	1901	1901	1901	0
9	20240415	203100	32519250	1901	1901	1901	1901	0
10	20240415	203000	32519250	1901	1901	1901	1901	0
11	20240415	202900	32519250	1901	1901	1901	1901	0
12	20240415	202800	32519250	1901	1901	1901	1901	0
13	20240415	202700	32519250	1901	1901	1901	1901	0
14	20240415	202600	32519250	1901	1901	1901	1901	0
15	20240415	202500	32519250	1901	1901	1901	1901	0
16	20240415	202400	32519250	1901	1901	1901	1901	0
17	20240415	202300	32519250	1901	1901	1901	1901	0
18	20240415	202200	32519250	1901	1901	1901	1901	0
19	20240415	202100	32519250	1901	1901	1901	1901	0
20	20240415	202000	32519250	1901	1901	1901	1901	0
21	20240415	201900	32519250	1901	1901	1901	1901	0
22	20240415	201800	32519250	1901	1901	1901	1901	0
23	20240415	201700	32519250	1901	1901	1901	1901	0
24	20240415	201600	32519250	1901	1901	1901	1901	0
25	20240415	201500	32519250	1901	1901	1901	1901	0
26	20240415	201400	32519250	1901	1901	1901	1901	0
27	20240415	201300	32519250	1901	1901	1901	1901	0
28	20240415	201200	32519250	1901	1901	1901	1901	0
29	20240415	201100	32519250	1901	1901	1901	1901	0
30	20240415	201000	32519250	1901	1901	1901	1901	0
31	20240415	200900	32519250	1901	1901	1901	1901	0
32	20240415	200800	32519250	1901	1901	1901	1901	58
33	20240415	200700	32519250	1901	1901	1901	1901	0
34	20240415	200600	32519250	1901	1901	1901	1901	0
35	20240415	200500	32519250	1901	1901	1901	1901	0
36	20240415	200400	32519250	1901	1901	1901	1901	0
37	20240415	200300	32519250	1901	1901	1901	1901	0
38	20240415	200200	32519250	1901	1901	1901	1901	0
39	20240415	200100	32519250	1901	1901	1901	1901	0
40	20240415	200000	32519250	1901	1901	1901	1901	0
41	20240415	195900	32519250	1901	1901	1901	1901	0
42	20240415	195800	32519250	1901	1901	1901	1901	0
43	20240415	195700	32519250	1901	1901	1901	1901	0
44	20240415	195600	32519250	1901	1901	1901	1901	0
45	20240415	195500	32519250	1901	1901	1901	1901	0
46	20240415	195400	32519250	1901	1901	1901	1901	0
47	20240415	195300	32519250	1901	1901	1901	1901	0
48	20240415	195200	32519250	1901	1901	1901	1901	0
49	20240415	195100	32519250	1901	1901	1901	1901	0
50	20240415	195000	32519250	1901	1901	1901	1901	0
51	20240415	194900	32519250	1901	1901	1901	1901	0
52	20240415	194800	32519250	1901	1901	1901	1901	0
53	20240415	194700	32519250	1901	1901	1901	1901	0
54	20240415	194600	32519250	1901	1901	1901	1901	0
55	20240415	194500	32519250	1901	1901	1901	1901	0
56	20240415	194400	32519250	1901	1901	1901	1901	0
57	20240415	194300	32519250	1901	1901	1901	1901	0
58	20240415	194200	32519250	1901	1901	1901	1901	0
59	20240415	194100	32519250	1901	1901	1901	1901	0
60	20240415	194000	32519250	1901	1901	1901	1901	0
61	20240415	193900	32519250	1901	1901	1901	1901	0
62	20240415	193800	32519250	1901	1901	1901	1901	58
63	20240415	193700	32519250	1901	1901	1901	1901	0
64	20240415	193600	32519250	1901	1901	1901	1901	0
65	20240415	193500	32519250	1901	1901	1901	1901	0
66	20240415	193400	32519250	1901	1901	1901	1901	0
67	20240415	193300	32519250	1901	1901	1901	1901	0
68	20240415	193200	32519250	1901	1901	1901	1901	0
69	20240415	193100	32519250	1901	1901	1901	1901	0
70	20240415	193000	32519250	1901	1901	1901	1901	0
71	20240415	192900	32519250	1901	1901	1901	1901	0
72	20240415	192800	32519250	1901	1901	1901	1901	0
73	20240415	192700	32519250	1901	1901	1901	1901	0
74	20240415	192600	32519250	1901	1901	1901	1901	0
75	20240415	192500	32519250	1901	1901	1901	1901	0
76	20240415	192400	32519250	1901	1901	1901	1901	0
77	20240415	192300	32519250	1901	1901	1901	1901	0
78	20240415	192200	32519250	1901	1901	1901	1901	0
79	20240415	192100	32519250	1901	1901	1901	1901	0
80	20240415	192000	32519250	1901	1901	1901	1901	0
81	20240415	191900	32519250	1901	1901	1901	1901	0
82	20240415	191800	32519250	1901	1901	1901	1901	0
83	20240415	191700	32519250	1901	1901	1901	1901	0
84	20240415	191600	32519250	1901	1901	1901	1901	0
85	20240415	191500	32519250	1901	1901	1901	1901	0
86	20240415	191400	32519250	1901	1901	1901	1901	0
87	20240415	191300	32519250	1901	1901	1901	1901	0
88	20240415	191200	32519250	1901	1901	1901	1901	0
89	20240415	191100	32519250	1901	1901	1901	1901	0
90	20240415	191000	32519250	1901	1901	1901	1901	0
91	20240415	190900	32519250	1901	1901	1901	1901	0
92	20240415	190800	32519250	1901	1901	1901	1901	58
93	20240415	190700	32519250	1901	1901	1901	1901	0
94	20240415	190600	32519250	1901	1901	1901	1901	0
95	20240415	190500	32519250	1901	1901	1901	1901	0
96	20240415	190400	32519250	1901	1901	1901	1901	0
97	20240415	190300	32519250	1901	1901	1901	1901	0
98	20240415	190200	32519250	1901	1901	1901	1901	0
99	20240415	190100	32519250	1901	1901	1901	1901	0
100	20240415	190000	32519250	1901	1901	1901	1901	0
101	20240415	185900	32519250	1901	1901	1901	1901	0
102	20240415	185800	32519250	1901	1901	1901	1901	0
103	20240415	185700	32519250	1901	1901	1901	1901	0
104	20240415	185600	32519250	1901	1901	1901	1901	0
105	20240415	185500	32519250	1901	1901	1901	1901	0
106	20240415	185400	32519250	1901	1901	1901	1901	0
107	20240415	185300	32519250	1901	1901	1901	1901	0
108	20240415	185200	32519250	1901	1901	1901	1901	0
109	20240415	185100	32519250	1901	1901	1901	1901	0
110	20240415	185000	32519250	1901	1901	1901	1901	0
111	20240415	184900	32519250	1901	1901	1901	1901	0
112	20240415	184800	32519250	1901	1901	1901	1901	0
113	20240415	184700	32519250	1901	1901	1901	1901	0
114	20240415	184600	32519250	1901	1901	1901	1901	0
115	20240415	184500	32519250	1901	1901	1901	1901	0
116	20240415	184400	32519250	1901	1901	1901	1901	0
117	20240415	184300	32519250	1901	1901	1901	1901	0
118	20240415	184200	32519250	1901	1901	1901	1901	0
119	20240415	184100	32519250	1901	1901	1901	1901	0
120	20240415	184000	32519250	1901	1901	1901	1901	0
121	20240415	183900	32519250	1901	1901	1901	1901	0
122	20240415	183800	32519250	1901	1901	1901	1901	58
123	20240415	183700	32519250	1901	1901	1901	1901	0
124	20240415	183600	32519250	1901	1901	1901	1901	0
125	20240415	183500	32519250	1901	1901	1901	1901	0
126	20240415	183400	32519250	1901	1901	1901	1901	0
127	20240415	183300	32519250	1901	1901	1901	1901	0
128	20240415	183200	32519250	1901	1901	1901	1901	0
129	20240415	183100	32519250	1901	1901	1901	1901	0
130	20240415	183000	32519250	1901	1901	1901	1901	0
131	20240415	182900	32519250	1901	1901	1901	1901	0
132	20240415	182800	32519250	1901	1901	1901	1901	0
133	20240415	182700	32519250	1901	1901	1901	1901	0
134	20240415	182600	32519250	1901	1901	1901	1901	0
135	20240415	182500	32519250	1901	1901	1901	1901	0
136	20240415	182400	32519250	1901	1901	1901	1901	0
137	20240415	182300	32519250	1901	1901	1901	1901	0
138	20240415	182200	32519250	1901	1901	1901	1901	0
139	20240415	182100	32519250	1901	1901	1901	1901	0
140	20240415	182000	32519250	1901	1901	1901	1901	0
141	20240415	181900	32519250	1901	1901	1901	1901	0
142	20240415	181800	32519250	1901	1901	1901	1901	0
143	20240415	181700	32519250	1901	1901	1901	1901	0
144	20240415	181600	32519250	1901	1901	1901	1901	0
145	20240415	181500	32519250	1901	1901	1901	1901	0
146	20240415	181400	32519250	1901	1901	1901	1901	0
147	20240415	181300	32519250	1901	1901	1901	1901	0
148	20240415	181200	32519250	1901	1901	1901	1901	0
149	20240415	181100	32519250	1901	1901	1901	1901	0
150	20240415	181000	32519250	1901	1901	1901	1901	0
151	20240415	180900	32519250	1901	1901	1901	1901	0
152	20240415	180800	32519250	1901	1901	1901	1901	58
153	20240415	180700	32519250	1901	1901	1901	1901	0
154	20240415	180600	32519250	1901	1901	1901	1901	0
155	20240415	180500	32519250	1901	1901	1901	1901	0
156	20240415	180400	32519250	1901	1901	1901	1901	0
157	20240415	180300	32519250	1901	1901	1901	1901	0
158	20240415	180200	32519250	1901	1901	1901	1901	0
159	20240415	180100	32519250	1901	1901	1901	1901	0
160	20240415	180000	32519250	1901	1901	1901	1901	0
161	20240415	175900	32519250	1901	1901	1901	1901	0
162	20240415	175800	32519250	1901	1901	1901	1901	0
163	20240415	175700	32519250	1901	1901	1901	1901	0
164	20240415	175600	32519250	1901	1901	1901	1901	0
165	20240415	175500	32519250	1901	1901	1901	1901	0
166	20240415	175400	32519250	1901	1901	1901	1901	0
167	20240415	175300	32519250	1901	1901	1901	1901	0
168	20240415	175200	32519250	1901	1901	1901	1901	0
169	20240415	175100	32519250	1901	1901	1901	1901	0
170	20240415	175000	32519250	1901	1901	1901	1901	0
171	20240415	174900	32519250	1901	1901	1901	1901	0
172	20240415	174800	32519250	1901	1901	1901	1901	0
173	20240415	174700	32519250	1901	1901	1901	1901	0
174	20240415	174600	32519250	1901	1901	1901	1901	0
175	20240415	174500	32519250	1901	1901	1901	1901	0
176	20240415	174400	32519250	1901	1901	1901	1901	0
177	20240415	174300	32519250	1901	1901	1901	1901	0
178	20240415	174200	32519250	1901	1901	1901	1901	0
179	20240415	174100	32519250	1901	1901	1901	1901	0
180	20240415	174000	32519250	1901	1901	1901	1901	0
181	20240415	173900	32519250	1901	1901	1901	1901	0
182	20240415	173800	32519250	1901	1901	1901	1901	58
183	20240415	173700	32519250	1901	1901	1901	1901	0
184	20240415	173600	32519250	1901	1901	1901	1901	0
185	20240415	173500	32519250	1901	1901	1901	1901	0
186	20240415	173400	32519250	1901	1901	1901	1901	0
187	20240415	173300	32519250	1901	1901	1901	1901	0
188	20240415	173200	32519250	1901	1901	1901	1901	0
189	20240415	173100	32519250	1901	1901	1901	1901	0
190	20240415	173000	32519250	1901	1901	1901	1901	0
191	20240415	172900	32519250	1901	1901	1901	1901	0
192	20240415	172800	32519250	1901	1901	1901	1901	0
193	20240415	172700	32519250	1901	1901	1901	1901	0
194	20240415	172600	32519250	1901	1901	1901	1901	0
195	20240415	172500	32519250	1901	1901	1901	1901	0
196	20240415	172400	32519250	1901	1901	1901	1901	0
197	20240415	172300	32519250	1901	1901	1901	1901	0
198	20240415	172200	32519250	1901	1901	1901	1901	0
199	20240415	172100	32519250	1901	1901	1901	1901	0
200	20240415	172000	32519250	1901	1901	1901	1901	0
201	20240415	171900	32519250	1901	1901	1901	1901	0
202	20240415	171800	32519250	1901	1901	1901	1901	0
203	20240415	171700	32519250	1901	1901	1901	1901	0
204	20240415	171600	32519250	1901	1901	1901	1901	0
205	20240415	171500	32519250	1901	1901	1901	1901	0
206	20240415	171400	32519250	1901	1901	1901	1901	0
207	20240415	171300	32519250	1901	1901	1901	1901	0
208	20240415	171200	32519250	1901	1901	1901	1901	0
209	20240415	171100	32519250	1901	1901	1901	1901	0
210	20240415	171000	32519250	1901	1901	1901	1901	0
211	20240415	170900	32519250	1901	1901	1901	1901	0
212	20240415	170800	32519250	1901	1901	1901	1901	58
213	20240415	170700	32519250	1901	1901	1901	1901	0
214	20240415	170600	32519250	1901	1901	1901	1901	0
215	20240415	170500	32519250	1901	1901	1901	1901	0
216	20240415	170400	32519250	1901	1901	1901	1901	0
217	20240415	170300	32519250	1901	1901	1901	1901	0
218	20240415	170200	32519250	1901	1901	1901	1901	0
219	20240415	170100	32519250	1901	1901	1901	1901	0
220	20240415	170000	32519250	1901	1901	1901	1901	0
221	20240415	165900	32519250	1901	1901	1901	1901	0
222	20240415	165800	32519250	1901	1901	1901	1901	0
223	20240415	165700	32519250	1901	1901	1901	1901	0
224	20240415	165600	32519250	1901	1901	1901	1901	0
225	20240415	165500	32519250	1901	1901	1901	1901	0
226	20240415	165400	32519250	1901	1901	1901	1901	0
227	20240415	165300	32519250	1901	1901	1901	1901	0
228	20240415	165200	32519250	1901	1901	1901	1901	0
229	20240415	165100	32519250	1901	1901	1901	1901	0
230	20240415	165000	32519250	1901	1901	1901	1901	0
231	20240415	164900	32519250	1901	1901	1901	1901	0
232	20240415	164800	32519250	1901	1901	1901	1901	0
233	20240415	164700	32519250	1901	1901	1901	1901	0
234	20240415	164600	32519250	1901	1901	1901	1901	0
235	20240415	164500	32519250	1901	1901	1901	1901	0
236	20240415	164400	32519250	1901	1901	1901	1901	0
237	20240415	164300	32519250	1901	1901	1901	1901	0
238	20240415	164200	32519250	1901	1901	1901	1901	0
239	20240415	164100	32519250	1901	1901	1901	1901	0
240	20240415	164000	32519250	1901	1901	1901	1901	0
241	20240415	163900	32519250	1901	1901	1901	1901	0
242	20240415	163800	32519250	1901	1901	1901	1901	58
243	20240415	163700	32519250	1901	1901	1901	1901	0
244	20240415	163600	32519250	1901	1901	1901	1901	0
245	20240415	163500	32519250	1901	1901	1901	1901	0
246	20240415	163400	32519250	1901	1901	1901	1901	0
247	20240415	163300	32519250	1901	1901	1901	1901	0
248	20240415	163200	32519250	1901	1901	1901	1901	0
249	20240415	163100	32519250	1901	1901	1901	1901	0
250	20240415	163000	32519250	1901	1901	1901	1901	0
251	20240415	162900	32519250	1901	1901	1901	1901	0
252	20240415	162800	32519250	1901	1901	1901	1901	0
253	20240415	162700	32519250	1901	1901	1901	1901	0
254	20240415	162600	32519250	1901	1901	1901	1901	0
255	20240415	162500	32519250	1901	1901	1901	1901	0
256	20240415	162400	32519250	1901	1901	1901	1901	0
257	20240415	162300	32519250	1901	1901	1901	1901	0
258	20240415	162200	32519250	1901	1901	1901	1901	0
259	20240415	162100	32519250	1901	1901	1901	1901	0
260	20240415	162000	32519250	1901	1901	1901	1901	0
261	20240415	161900	32519250	1901	1901	1901	1901	0
262	20240415	161800	32519250	1901	1901	1901	1901	0
263	20240415	161700	32519250	1901	1901	1901	1901	0
264	20240415	161600	32519250	1901	1901	1901	1901	0
265	20240415	161500	32519250	1901	1901	1901	1901	0
266	20240415	161400	32519250	1901	1901	1901	1901	0
267	20240415	161300	32519250	1901	1901	1901	1901	0
268	20240415	161200	32519250	1901	1901	1901	1901	0
269	20240415	161100	32519250	1901	1901	1901	1901	0
270	20240415	161000	32519250	1901	1901	1901	1901	0
271	20240415	160900	32519250	1901	1901	1901	1901	0
272	20240415	160800	32519250	1901	1901	1901	1901	58
273	20240415	160700	32519250	1901	1901	1901	1901	0
274	20240415	160600	32519250	1901	1901	1901	1901	0
275	20240415	160500	32519250	1901	1901	1901	1901	0
276	20240415	160400	32519250	1901	1901	1901	1901	0
277	20240415	160300	32519250	1901	1901	1901	1901	0
278	20240415	160200	32519250	1901	1901	1901	1901	0
279	20240415	160100	32519250	1901	1901	1901	1901	0
280	20240415	160000	32519250	1901	1901	1901	1901	0
281	20240415	155900	32519250	1901	1901	1901	1901	0
282	20240415	155800	32519250	1901	1901	1901	1901	0
283	20240415	155700	32519250	1901	1901	1901	1901	0
284	20240415	155600	32519250	1901	1901	1901	1901	0
285	20240415	155500	32519250	1901	1901	1901	1901	0
286	20240415	155400	32519250	1901	1901	1901	1901	0
287	20240415	155300	32519250	1901	1901	1901	1901	0
288	20240415	155200	32519250	1901	1901	1901	1901	0
289	20240415	155100	32519250	1901	1901	1901	1901	0
290	20240415	155000	32519250	1901	1901	1901	1901	0
291	20240415	154900	32519250	1901	1901	1901	1901	0
292	20240415	154800	32519250	1901	1901	1901	1901	0
293	20240415	154700	32519250	1901	1901	1901	1901	0
294	20240415	154600	32519250	1901	1901	1901	1901	0
295	20240415	154500	32519250	1901	1901	1901	1901	0
296	20240415	154400	32519250	1901	1901	1901	1901	0
297	20240415	154300	32519250	1901	1901	1901	1901	0
298	20240415	154200	32519250	1901	1901	1901	1901	0
299	20240415	154100	32519250	1901	1901	1901	1901	0
300	20240415	154000	32519250	1901	1901	1901	1901	0
301	20240415	153900	32519250	1901	1901	1901	1901	0
302	20240415	153800	32519250	1901	1901	1901	1901	58
303	20240415	153700	32519250	1901	1901	1901	1901	0
304	20240415	153600	32519250	1901	1901	1901	1901	0
305	20240415	153500	32519250	1901	1901	1901	1901	0
306	20240415	153400	32519250	1901	1901	1901	1901	0
307	20240415	153300	32519250	1901	1901	1901	1901	0
308	20240415	153200	32519250	1901	1901	1901	1901	0
309	20240415	153100	32519250	1901	1901	1901	1901	0
310	20240415	153000	32519250	1901	1901	1901	1901	58
311	20240415	152900	32408992	1901	1901	1901	1901	0
312	20240415	152800	32408992	1901	1901	1901	1901	0
313	20240415	152700	32408992	1901	1901	1901	1901	0
314	20240415	152600	32408992	1901	1901	1901	1901	0
315	20240415	152500	32408992	1901	1901	1901	1901	0
316	20240415	152400	32408992	1901	1901	1901	1901	0
317	20240415	152300	32408992	1901	1901	1901	1901	0
318	20240415	152200	32408992	1901	1901	1901	1901	0
319	20240415	152100	32408992	1901	1901	1901	1901	0
320	20240415	152000	32408992	1901	1901	1901	1901	0
321	20240415	151900	32408992	1901	1901	1901	1901	0
322	20240415	151800	32408992	1901	1901	1901	1901	0
323	20240415	151700	32408992	1901	1901	1901	1901	0
324	20240415	151600	32408992	1901	1901	1901	1901	0
325	20240415	151500	32408992	1901	1901	1901	1901	0
326	20240415	151400	32408992	1901	1901	1901	1901	0
327	20240415	151300	32408992	1901	1901	1901	1901	0
328	20240415	151200	32408992	1901	1901	1901	1901	0
329	20240415	151100	32408992	1901	1901	1901	1901	0
330	20240415	151000	32408992	1901	1901	1901	1901	0
331	20240415	150900	32408992	1901	1901	1901	1901	0
332	20240415	150800	32408992	1901	1901	1901	1901	0
333	20240415	150700	32408992	1901	1901	1901	1901	79
334	20240415	150600	32258813	1898	1898	1898	1898	0
335	20240415	150500	32258813	1898	1898	1898	1898	2
336	20240415	150400	32255017	1898	1898	1898	1898	0
337	20240415	150300	32255017	1898	1898	1898	1898	0
338	20240415	150200	32255017	1898	1898	1898	1898	0
339	20240415	150100	32255017	1898	1898	1898	1898	0
340	20240415	150000	32255017	1898	1898	1898	1898	0
341	20240415	145900	32255017	1898	1898	1898	1898	0
342	20240415	145800	32255017	1898	1898	1898	1898	0
343	20240415	145700	32255017	1898	1898	1898	1898	0
344	20240415	145600	32255017	1898	1898	1898	1898	0
345	20240415	145500	32255017	1898	1898	1898	1898	1
346	20240415	145400	32253119	1896	1896	1896	1896	500
347	20240415	145300	31305119	1898	1898	1898	1898	0
348	20240415	145200	31305119	1898	1898	1898	1898	0
349	20240415	145100	31305119	1898	1898	1898	1898	0
350	20240415	145000	31305119	1898	1898	1898	1898	0
351	20240415	144900	31305119	1898	1898	1898	1898	0
352	20240415	144800	31305119	1898	1898	1898	1898	0
353	20240415	144700	31305119	1898	1898	1898	1898	0
354	20240415	144600	31305119	1898	1898	1898	1898	10
355	20240415	144500	31286139	1899	1899	1899	1899	0
356	20240415	144400	31286139	1899	1899	1899	1899	0
357	20240415	144300	31286139	1899	1899	1899	1899	0
358	20240415	144200	31286139	1899	1899	1899	1899	0
359	20240415	144100	31286139	1899	1899	1899	1899	0
360	20240415	144000	31286139	1899	1899	1899	1899	0
361	20240415	143900	31286139	1899	1899	1899	1899	0
362	20240415	143800	31286139	1899	1899	1899	1899	0
363	20240415	143700	31286139	1899	1899	1899	1899	0
364	20240415	143600	31286139	1899	1899	1899	1899	10
365	20240415	143500	31267149	1899	1899	1899	1899	0
366	20240415	143400	31267149	1899	1899	1899	1899	0
367	20240415	143300	31267149	1899	1899	1899	1899	1
368	20240415	143200	31265250	1896	1896	1896	1896	0
369	20240415	143100	31265250	1896	1897	1897	1896	843
370	20240415	143000	29666902	1899	1899	1899	1899	0
371	20240415	142900	29666902	1899	1899	1899	1899	0
372	20240415	142800	29666902	1899	1899	1899	1899	0
373	20240415	142700	29666902	1899	1899	1899	1899	0
374	20240415	142600	29666902	1899	1899	1899	1899	0
375	20240415	142500	29666902	1899	1899	1899	1899	0
376	20240415	142400	29666902	1899	1899	1899	1899	0
377	20240415	142300	29666902	1899	1899	1899	1899	10
378	20240415	142200	29647912	1901	1901	1901	1901	0
379	20240415	142100	29647912	1901	1901	1901	1901	0
380	20240415	142000	29647912	1901	1901	1901	1901	0
381	20240415	141900	29647912	1901	1901	1901	1901	0
382	20240415	141800	29647912	1901	1901	1901	1901	0
383	20240415	141700	29647912	1901	1901	1901	1901	0
384	20240415	141600	29647912	1901	1901	1901	1901	0
385	20240415	141500	29647912	1901	1901	1901	1901	0
386	20240415	141400	29647912	1901	1901	1901	1901	0
387	20240415	141300	29647912	1901	1901	1901	1901	0
388	20240415	141200	29647912	1901	1896	1901	1896	301
389	20240415	141100	29077211	1901	1901	1901	1901	0
390	20240415	141000	29077211	1901	1901	1901	1901	0
391	20240415	140900	29077211	1901	1901	1901	1901	1
392	20240415	140800	29075310	1901	1901	1901	1901	1
393	20240415	140700	29073409	1896	1896	1896	1896	28
394	20240415	140600	29020321	1900	1900	1900	1900	28
395	20240415	140500	28967121	1900	1900	1900	1900	0
396	20240415	140400	28967121	1900	1900	1900	1900	0
397	20240415	140300	28967121	1900	1900	1900	1900	0
398	20240415	140200	28967121	1900	1900	1900	1900	0
399	20240415	140100	28967121	1900	1900	1900	1900	0
400	20240415	140000	28967121	1900	1900	1900	1900	1
401	20240415	135900	28965221	1895	1895	1895	1895	100
402	20240415	135800	28775721	1900	1900	1900	1900	0
403	20240415	135700	28775721	1900	1900	1900	1900	0
404	20240415	135600	28775721	1900	1900	1900	1900	0
405	20240415	135500	28775721	1900	1900	1900	1900	0
406	20240415	135400	28775721	1900	1900	1900	1900	500
407	20240415	135300	27825721	1900	1900	1900	1900	500
408	20240415	135200	26875721	1900	1900	1900	1900	0
409	20240415	135100	26875721	1900	1900	1900	1900	0
410	20240415	135000	26875721	1900	1900	1900	1900	0
411	20240415	134900	26875721	1900	1900	1900	1900	0
412	20240415	134800	26875721	1900	1900	1900	1900	0
413	20240415	134700	26875721	1900	1900	1900	1900	1
414	20240415	134600	26873821	1895	1895	1895	1895	100
415	20240415	134500	26684321	1900	1900	1900	1900	0
416	20240415	134400	26684321	1900	1900	1900	1900	0
417	20240415	134300	26684321	1900	1900	1900	1900	0
418	20240415	134200	26684321	1900	1900	1900	1900	0
419	20240415	134100	26684321	1900	1895	1900	1895	206
420	20240415	134000	26293946	1900	1900	1900	1900	1
421	20240415	133900	26292046	1895	1895	1895	1895	0
422	20240415	133800	26292046	1895	1895	1895	1895	0
423	20240415	133700	26292046	1895	1895	1895	1895	0
424	20240415	133600	26292046	1895	1895	1895	1895	0
425	20240415	133500	26292046	1895	1895	1895	1895	0
426	20240415	133400	26292046	1895	1895	1895	1895	100
427	20240415	133300	26102546	1900	1900	1900	1900	0
428	20240415	133200	26102546	1900	1900	1900	1900	0
429	20240415	133100	26102546	1900	1900	1900	1900	0
430	20240415	133000	26102546	1900	1900	1900	1900	0
431	20240415	132900	26102546	1900	1900	1900	1900	0
432	20240415	132800	26102546	1900	1900	1900	1900	0
433	20240415	132700	26102546	1900	1900	1900	1900	0
434	20240415	132600	26102546	1900	1900	1900	1900	0
435	20240415	132500	26102546	1900	1900	1900	1900	33
436	20240415	132400	26039846	1900	1900	1900	1900	1
437	20240415	132300	26037946	1895	1895	1895	1895	0
438	20240415	132200	26037946	1895	1895	1895	1895	0
439	20240415	132100	26037946	1895	1895	1895	1895	0
440	20240415	132000	26037946	1895	1895	1895	1895	0
441	20240415	131900	26037946	1895	1895	1895	1895	0
442	20240415	131800	26037946	1895	1895	1895	1895	0
443	20240415	131700	26037946	1895	1895	1895	1895	500
444	20240415	131600	25090446	1895	1896	1896	1895	40
445	20240415	131500	25014626	1900	1900	1900	1900	0
446	20240415	131400	25014626	1900	1900	1900	1900	0
447	20240415	131300	25014626	1900	1900	1900	1900	0
448	20240415	131200	25014626	1900	1900	1900	1900	0
449	20240415	131100	25014626	1900	1900	1900	1900	0
450	20240415	131000	25014626	1900	1900	1900	1900	0
451	20240415	130900	25014626	1900	1900	1900	1900	0
452	20240415	130800	25014626	1900	1900	1900	1900	0
453	20240415	130700	25014626	1900	1900	1900	1900	0
454	20240415	130600	25014626	1900	1900	1900	1900	0
455	20240415	130500	25014626	1900	1900	1900	1900	2
456	20240415	130400	25010826	1900	1900	1900	1900	0
457	20240415	130300	25010826	1900	1900	1900	1900	0
458	20240415	130200	25010826	1900	1900	1900	1900	0
459	20240415	130100	25010826	1900	1900	1900	1900	0
460	20240415	130000	25010826	1900	1900	1900	1900	0
461	20240415	125900	25010826	1900	1900	1900	1900	1
462	20240415	125800	25008926	1900	1900	1900	1900	0
463	20240415	125700	25008926	1900	1900	1900	1900	0
464	20240415	125600	25008926	1900	1900	1900	1900	0
465	20240415	125500	25008926	1900	1900	1900	1900	0
466	20240415	125400	25008926	1900	1900	1900	1900	0
467	20240415	125300	25008926	1900	1900	1900	1900	0
468	20240415	125200	25008926	1900	1900	1900	1900	0
469	20240415	125100	25008926	1900	1900	1900	1900	0
470	20240415	125000	25008926	1900	1900	1900	1900	0
471	20240415	124900	25008926	1900	1900	1900	1900	0
472	20240415	124800	25008926	1900	1900	1900	1900	0
473	20240415	124700	25008926	1900	1900	1900	1900	0
474	20240415	124600	25008926	1900	1900	1900	1900	0
475	20240415	124500	25008926	1900	1900	1900	1900	1
476	20240415	124400	25007026	1901	1901	1901	1901	0
477	20240415	124300	25007026	1901	1901	1901	1901	0
478	20240415	124200	25007026	1901	1901	1901	1901	0
479	20240415	124100	25007026	1901	1901	1901	1901	0
480	20240415	124000	25007026	1901	1901	1901	1901	0
481	20240415	123900	25007026	1901	1901	1901	1901	0
482	20240415	123800	25007026	1901	1901	1901	1901	0
483	20240415	123700	25007026	1901	1901	1901	1901	0
484	20240415	123600	25007026	1901	1901	1901	1901	0
485	20240415	123500	25007026	1901	1901	1901	1901	0
486	20240415	123400	25007026	1901	1901	1901	1901	0
487	20240415	123300	25007026	1901	1901	1901	1901	0
488	20240415	123200	25007026	1901	1901	1901	1901	0
489	20240415	123100	25007026	1901	1901	1901	1901	0
490	20240415	123000	25007026	1901	1901	1901	1901	0
491	20240415	122900	25007026	1901	1901	1901	1901	0
492	20240415	122800	25007026	1901	1901	1901	1901	0
493	20240415	122700	25007026	1901	1901	1901	1901	0
494	20240415	122600	25007026	1901	1901	1901	1901	0
495	20240415	122500	25007026	1901	1901	1901	1901	1
496	20240415	122400	25005125	1900	1900	1900	1900	0
497	20240415	122300	25005125	1900	1900	1900	1900	0
498	20240415	122200	25005125	1900	1900	1900	1900	0
499	20240415	122100	25005125	1900	1900	1900	1900	0
500	20240415	122000	25005125	1900	1900	1900	1900	89
501	20240415	121900	24836025	1900	1900	1900	1900	98
502	20240415	121800	24649825	1900	1900	1900	1900	0
503	20240415	121700	24649825	1900	1900	1900	1900	1
504	20240415	121600	24647925	1895	1895	1895	1895	0
505	20240415	121500	24647925	1895	1895	1895	1895	0
506	20240415	121400	24647925	1895	1895	1895	1895	29
507	20240415	121300	24592970	1895	1895	1895	1895	100
508	20240415	121200	24403470	1895	1895	1895	1895	0
509	20240415	121100	24403470	1895	1895	1895	1895	0
510	20240415	121000	24403470	1895	1895	1895	1895	0
511	20240415	120900	24403470	1895	1895	1895	1895	0
512	20240415	120800	24403470	1895	1895	1895	1895	0
513	20240415	120700	24403470	1895	1895	1895	1895	0
514	20240415	120600	24403470	1895	1895	1895	1895	0
515	20240415	120500	24403470	1895	1895	1895	1895	0
516	20240415	120400	24403470	1895	1895	1895	1895	0
517	20240415	120300	24403470	1895	1895	1895	1895	0
518	20240415	120200	24403470	1895	1896	1896	1895	20
519	20240415	120100	24365567	1896	1896	1896	1896	0
520	20240415	120000	24365567	1896	1896	1896	1896	0
521	20240415	115900	24365567	1896	1896	1896	1896	0
522	20240415	115800	24365567	1896	1896	1896	1896	0
523	20240415	115700	24365567	1896	1896	1896	1896	10
524	20240415	115600	24346607	1896	1896	1896	1896	0
525	20240415	115500	24346607	1896	1896	1896	1896	0
526	20240415	115400	24346607	1896	1896	1896	1896	0
527	20240415	115300	24346607	1896	1896	1896	1896	0
528	20240415	115200	24346607	1896	1896	1896	1895	52
529	20240415	115100	24248065	1895	1895	1895	1895	1
530	20240415	115000	24246170	1896	1896	1896	1896	1
531	20240415	114900	24244274	1895	1895	1895	1895	0
532	20240415	114800	24244274	1895	1895	1895	1895	0
533	20240415	114700	24244274	1895	1895	1895	1895	5
534	20240415	114600	24234799	1895	1895	1895	1895	53
535	20240415	114500	24134364	1895	1896	1896	1895	250
536	20240415	114400	23660559	1900	1900	1900	1900	0
537	20240415	114300	23660559	1900	1900	1900	1900	0
538	20240415	114200	23660559	1900	1900	1900	1900	1
539	20240415	114100	23658659	1899	1899	1899	1899	0
540	20240415	114000	23658659	1899	1899	1899	1899	50
541	20240415	113900	23563709	1899	1899	1899	1899	0
542	20240415	113800	23563709	1899	1899	1899	1899	1
543	20240415	113700	23561810	1896	1896	1896	1896	7
544	20240415	113600	23548538	1900	1900	1900	1900	0
545	20240415	113500	23548538	1900	1900	1900	1900	0
546	20240415	113400	23548538	1900	1900	1900	1900	0
547	20240415	113300	23548538	1900	1900	1900	1900	0
548	20240415	113200	23548538	1900	1900	1900	1900	0
549	20240415	113100	23548538	1900	1900	1900	1900	0
550	20240415	113000	23548538	1900	1900	1900	1900	0
551	20240415	112900	23548538	1900	1900	1900	1900	0
552	20240415	112800	23548538	1900	1900	1900	1900	0
553	20240415	112700	23548538	1900	1900	1900	1900	0
554	20240415	112600	23548538	1900	1900	1900	1900	0
555	20240415	112500	23548538	1900	1900	1900	1900	0
556	20240415	112400	23548538	1900	1900	1900	1900	0
557	20240415	112300	23548538	1900	1900	1900	1900	0
558	20240415	112200	23548538	1900	1900	1900	1900	0
559	20240415	112100	23548538	1900	1900	1900	1900	0
560	20240415	112000	23548538	1900	1900	1900	1900	0
561	20240415	111900	23548538	1900	1900	1900	1900	0
562	20240415	111800	23548538	1900	1900	1900	1900	0
563	20240415	111700	23548538	1900	1900	1900	1900	0
564	20240415	111600	23548538	1900	1900	1900	1900	0
565	20240415	111500	23548538	1900	1900	1900	1900	0
566	20240415	111400	23548538	1900	1900	1900	1900	0
567	20240415	111300	23548538	1900	1900	1900	1900	0
568	20240415	111200	23548538	1900	1900	1900	1900	0
569	20240415	111100	23548538	1900	1900	1900	1900	0
570	20240415	111000	23548538	1900	1900	1900	1900	0
571	20240415	110900	23548538	1900	1900	1900	1900	50
572	20240415	110800	23453538	1900	1900	1900	1900	0
573	20240415	110700	23453538	1900	1900	1900	1900	0
574	20240415	110600	23453538	1900	1900	1900	1900	0
575	20240415	110500	23453538	1900	1900	1900	1900	0
576	20240415	110400	23453538	1900	1900	1900	1900	0
577	20240415	110300	23453538	1900	1900	1900	1900	0
578	20240415	110200	23453538	1900	1900	1900	1900	0
579	20240415	110100	23453538	1900	1900	1900	1900	0
580	20240415	110000	23453538	1900	1900	1900	1900	72
581	20240415	105900	23316738	1900	1900	1900	1900	0
582	20240415	105800	23316738	1900	1900	1900	1900	0
583	20240415	105700	23316738	1900	1900	1900	1900	0
584	20240415	105600	23316738	1900	1900	1900	1900	0
585	20240415	105500	23316738	1900	1900	1900	1900	0
586	20240415	105400	23316738	1900	1900	1900	1900	0
587	20240415	105300	23316738	1900	1900	1900	1900	0
588	20240415	105200	23316738	1900	1900	1900	1900	0
589	20240415	105100	23316738	1900	1900	1900	1900	0
590	20240415	105000	23316738	1900	1900	1900	1900	0
591	20240415	104900	23316738	1900	1900	1900	1900	0
592	20240415	104800	23316738	1900	1900	1900	1900	0
593	20240415	104700	23316738	1900	1900	1900	1900	0
594	20240415	104600	23316738	1900	1900	1900	1900	1
595	20240415	104500	23314838	1903	1903	1903	1903	0
596	20240415	104400	23314838	1903	1903	1903	1903	0
597	20240415	104300	23314838	1903	1903	1903	1903	0
598	20240415	104200	23314838	1903	1903	1903	1903	0
599	20240415	104100	23314838	1903	1903	1903	1903	0
600	20240415	104000	23314838	1903	1903	1903	1903	0
601	20240415	103900	23314838	1903	1903	1903	1903	0
602	20240415	103800	23314838	1903	1903	1903	1903	0
603	20240415	103700	23314838	1903	1903	1903	1903	0
604	20240415	103600	23314838	1903	1903	1903	1903	0
605	20240415	103500	23314838	1903	1903	1903	1903	0
606	20240415	103400	23314838	1903	1903	1903	1903	0
607	20240415	103300	23314838	1903	1903	1903	1903	0
608	20240415	103200	23314838	1903	1903	1903	1903	0
609	20240415	103100	23314838	1903	1903	1903	1903	0
610	20240415	103000	23314838	1903	1903	1903	1903	0
611	20240415	102900	23314838	1903	1903	1903	1903	0
612	20240415	102800	23314838	1903	1903	1903	1903	0
613	20240415	102700	23314838	1903	1903	1903	1903	0
614	20240415	102600	23314838	1903	1903	1903	1903	0
615	20240415	102500	23314838	1903	1903	1903	1903	2
616	20240415	102400	23311032	1907	1907	1907	1907	0
617	20240415	102300	23311032	1907	1907	1907	1907	0
618	20240415	102200	23311032	1907	1907	1907	1907	0
619	20240415	102100	23311032	1907	1907	1907	1907	0
620	20240415	102000	23311032	1907	1907	1907	1907	0
621	20240415	101900	23311032	1907	1907	1907	1907	0
622	20240415	101800	23311032	1907	1907	1907	1907	1
623	20240415	101700	23309125	1893	1893	1893	1893	0
624	20240415	101600	23309125	1893	1909	1909	1893	110
625	20240415	101500	23100696	1909	1909	1909	1909	0
626	20240415	101400	23100696	1909	1909	1909	1909	0
627	20240415	101300	23100696	1909	1909	1909	1909	0
628	20240415	101200	23100696	1909	1909	1909	1909	0
629	20240415	101100	23100696	1909	1909	1909	1909	1
630	20240415	101000	23098787	1904	1904	1904	1904	500
631	20240415	100900	22146787	1909	1909	1909	1909	0
632	20240415	100800	22146787	1909	1909	1909	1909	1
633	20240415	100700	22144878	1909	1909	1909	1909	0
634	20240415	100600	22144878	1909	1909	1909	1909	0
635	20240415	100500	22144878	1909	1909	1909	1909	0
636	20240415	100400	22144878	1909	1909	1909	1909	2
637	20240415	100300	22141060	1909	1909	1909	1909	5
638	20240415	100200	22131515	1893	1893	1893	1893	0
639	20240415	100100	22131515	1893	1893	1893	1893	0
640	20240415	100000	22131515	1893	1897	1897	1893	2000
641	20240415	095900	18339910	1897	1901	1901	1897	650
642	20240415	095800	17106389	1901	1901	1901	1901	38
643	20240415	095700	17034151	1911	1911	1911	1911	0
644	20240415	095600	17034151	1911	1911	1911	1911	0
645	20240415	095500	17034151	1911	1911	1911	1911	0
646	20240415	095400	17034151	1911	1911	1911	1911	0
647	20240415	095300	17034151	1911	1911	1911	1911	0
648	20240415	095200	17034151	1911	1911	1911	1911	0
649	20240415	095100	17034151	1911	1911	1911	1911	0
650	20240415	095000	17034151	1911	1911	1911	1911	0
651	20240415	094900	17034151	1911	1911	1911	1911	0
652	20240415	094800	17034151	1911	1911	1911	1911	0
653	20240415	094700	17034151	1911	1911	1911	1911	52
654	20240415	094600	16934779	1912	1912	1912	1912	0
655	20240415	094500	16934779	1912	1912	1912	1912	52
656	20240415	094400	16835355	1912	1912	1912	1912	0
657	20240415	094300	16835355	1912	1912	1912	1912	52
658	20240415	094200	16735931	1912	1912	1912	1912	52
659	20240415	094100	16636507	1912	1912	1912	1912	0
660	20240415	094000	16636507	1912	1912	1912	1912	0
661	20240415	093900	16636507	1912	1912	1912	1912	0
662	20240415	093800	16636507	1912	1912	1912	1912	0
663	20240415	093700	16636507	1912	1912	1912	1912	0
664	20240415	093600	16636507	1912	1912	1912	1912	0
665	20240415	093500	16636507	1912	1912	1912	1912	0
666	20240415	093400	16636507	1912	1912	1912	1912	1
667	20240415	093300	16634595	1896	1912	1913	1896	2200
668	20240415	093200	12457024	1912	1912	1912	1912	0
669	20240415	093100	12457024	1912	1912	1912	1912	0
670	20240415	093000	12457024	1912	1912	1912	1912	1
671	20240415	092900	12455112	1900	1900	1900	1900	1
672	20240415	092800	12453212	1912	1912	1912	1912	1
673	20240415	092700	12451300	1900	1900	1900	1900	0
674	20240415	092600	12451300	1900	1900	1900	1900	0
675	20240415	092500	12451300	1900	1900	1900	1900	25
676	20240415	092400	12403800	1911	1911	1911	1911	0
677	20240415	092300	12403800	1911	1911	1911	1911	0
678	20240415	092200	12403800	1911	1896	1911	1896	1300
679	20240415	092100	9924000	1896	1896	1896	1896	108
680	20240415	092000	9719232	1896	1897	1897	1896	492
681	20240415	091900	8786107	1914	1899	1914	1898	106
682	20240415	091800	8584838	1900	1901	1915	1900	1530
683	20240415	091700	5677446	1901	1901	1901	1901	150
684	20240415	091600	5392296	1901	1901	1901	1901	0
685	20240415	091500	5392296	1901	1900	1901	1900	306
686	20240415	091400	4810890	1901	1901	1901	1901	305
687	20240415	091300	4231085	1901	1901	1901	1901	0
688	20240415	091200	4231085	1901	1901	1901	1901	1
689	20240415	091100	4229184	1900	1900	1900	1900	511
690	20240415	091000	3258284	1902	1902	1902	1902	1
691	20240415	090900	3256382	1900	1902	1902	1900	1661
692	20240415	090800	99580	1915	1915	1915	1915	0
693	20240415	090700	99580	1915	1915	1915	1915	0
694	20240415	090600	99580	1915	1915	1915	1915	0
695	20240415	090500	99580	1915	1915	1915	1915	0
696	20240415	090400	99580	1915	1915	1915	1915	0
697	20240415	090300	99580	1915	1915	1915	1915	0
698	20240415	090200	99580	1915	1915	1915	1915	0
699	20240415	090100	99580	1915	1915	1915	1915	50
700	20240415	090000	3830	1915	1915	1915	1915	2