KissMeData/452980/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	210200	72780421	1973	1973	1973	1973	3
3	20240402	210100	72780421	1973	1973	1973	1973	0
4	20240402	210000	72780421	1973	1973	1973	1973	0
5	20240402	205900	72780421	1973	1973	1973	1973	0
6	20240402	205800	72780421	1973	1973	1973	1973	0
7	20240402	205700	72780421	1973	1973	1973	1973	0
8	20240402	205600	72780421	1973	1973	1973	1973	0
9	20240402	205500	72780421	1973	1973	1973	1973	0
10	20240402	205400	72780421	1973	1973	1973	1973	0
11	20240402	205300	72780421	1973	1973	1973	1973	0
12	20240402	205200	72780421	1973	1973	1973	1973	0
13	20240402	205100	72780421	1973	1973	1973	1973	0
14	20240402	205000	72780421	1973	1973	1973	1973	0
15	20240402	204900	72780421	1973	1973	1973	1973	0
16	20240402	204800	72780421	1973	1973	1973	1973	0
17	20240402	204700	72780421	1973	1973	1973	1973	0
18	20240402	204600	72780421	1973	1973	1973	1973	0
19	20240402	204500	72780421	1973	1973	1973	1973	0
20	20240402	204400	72780421	1973	1973	1973	1973	0
21	20240402	204300	72780421	1973	1973	1973	1973	0
22	20240402	204200	72780421	1973	1973	1973	1973	0
23	20240402	204100	72780421	1973	1973	1973	1973	0
24	20240402	204000	72780421	1973	1973	1973	1973	0
25	20240402	203900	72780421	1973	1973	1973	1973	0
26	20240402	203800	72780421	1973	1973	1973	1973	0
27	20240402	203700	72780421	1973	1973	1973	1973	0
28	20240402	203600	72780421	1973	1973	1973	1973	0
29	20240402	203500	72780421	1973	1973	1973	1973	0
30	20240402	203400	72780421	1973	1973	1973	1973	0
31	20240402	203300	72780421	1973	1973	1973	1973	0
32	20240402	203200	72780421	1973	1973	1973	1973	3
33	20240402	203100	72780421	1973	1973	1973	1973	0
34	20240402	203000	72780421	1973	1973	1973	1973	0
35	20240402	202900	72780421	1973	1973	1973	1973	0
36	20240402	202800	72780421	1973	1973	1973	1973	0
37	20240402	202700	72780421	1973	1973	1973	1973	0
38	20240402	202600	72780421	1973	1973	1973	1973	0
39	20240402	202500	72780421	1973	1973	1973	1973	0
40	20240402	202400	72780421	1973	1973	1973	1973	0
41	20240402	202300	72780421	1973	1973	1973	1973	0
42	20240402	202200	72780421	1973	1973	1973	1973	0
43	20240402	202100	72780421	1973	1973	1973	1973	0
44	20240402	202000	72780421	1973	1973	1973	1973	0
45	20240402	201900	72780421	1973	1973	1973	1973	0
46	20240402	201800	72780421	1973	1973	1973	1973	0
47	20240402	201700	72780421	1973	1973	1973	1973	0
48	20240402	201600	72780421	1973	1973	1973	1973	0
49	20240402	201500	72780421	1973	1973	1973	1973	0
50	20240402	201400	72780421	1973	1973	1973	1973	0
51	20240402	201300	72780421	1973	1973	1973	1973	0
52	20240402	201200	72780421	1973	1973	1973	1973	0
53	20240402	201100	72780421	1973	1973	1973	1973	0
54	20240402	201000	72780421	1973	1973	1973	1973	0
55	20240402	200900	72780421	1973	1973	1973	1973	0
56	20240402	200800	72780421	1973	1973	1973	1973	0
57	20240402	200700	72780421	1973	1973	1973	1973	0
58	20240402	200600	72780421	1973	1973	1973	1973	0
59	20240402	200500	72780421	1973	1973	1973	1973	0
60	20240402	200400	72780421	1973	1973	1973	1973	0
61	20240402	200300	72780421	1973	1973	1973	1973	0
62	20240402	200200	72780421	1973	1973	1973	1973	3
63	20240402	200100	72780421	1973	1973	1973	1973	0
64	20240402	200000	72780421	1973	1973	1973	1973	0
65	20240402	195900	72780421	1973	1973	1973	1973	0
66	20240402	195800	72780421	1973	1973	1973	1973	0
67	20240402	195700	72780421	1973	1973	1973	1973	0
68	20240402	195600	72780421	1973	1973	1973	1973	0
69	20240402	195500	72780421	1973	1973	1973	1973	0
70	20240402	195400	72780421	1973	1973	1973	1973	0
71	20240402	195300	72780421	1973	1973	1973	1973	0
72	20240402	195200	72780421	1973	1973	1973	1973	0
73	20240402	195100	72780421	1973	1973	1973	1973	0
74	20240402	195000	72780421	1973	1973	1973	1973	0
75	20240402	194900	72780421	1973	1973	1973	1973	0
76	20240402	194800	72780421	1973	1973	1973	1973	0
77	20240402	194700	72780421	1973	1973	1973	1973	0
78	20240402	194600	72780421	1973	1973	1973	1973	0
79	20240402	194500	72780421	1973	1973	1973	1973	0
80	20240402	194400	72780421	1973	1973	1973	1973	0
81	20240402	194300	72780421	1973	1973	1973	1973	0
82	20240402	194200	72780421	1973	1973	1973	1973	0
83	20240402	194100	72780421	1973	1973	1973	1973	0
84	20240402	194000	72780421	1973	1973	1973	1973	0
85	20240402	193900	72780421	1973	1973	1973	1973	0
86	20240402	193800	72780421	1973	1973	1973	1973	0
87	20240402	193700	72780421	1973	1973	1973	1973	0
88	20240402	193600	72780421	1973	1973	1973	1973	0
89	20240402	193500	72780421	1973	1973	1973	1973	0
90	20240402	193400	72780421	1973	1973	1973	1973	0
91	20240402	193300	72780421	1973	1973	1973	1973	0
92	20240402	193200	72780421	1973	1973	1973	1973	3
93	20240402	193100	72780421	1973	1973	1973	1973	0
94	20240402	193000	72780421	1973	1973	1973	1973	0
95	20240402	192900	72780421	1973	1973	1973	1973	0
96	20240402	192800	72780421	1973	1973	1973	1973	0
97	20240402	192700	72780421	1973	1973	1973	1973	0
98	20240402	192600	72780421	1973	1973	1973	1973	0
99	20240402	192500	72780421	1973	1973	1973	1973	0
100	20240402	192400	72780421	1973	1973	1973	1973	0
101	20240402	192300	72780421	1973	1973	1973	1973	0
102	20240402	192200	72780421	1973	1973	1973	1973	0
103	20240402	192100	72780421	1973	1973	1973	1973	0
104	20240402	192000	72780421	1973	1973	1973	1973	0
105	20240402	191900	72780421	1973	1973	1973	1973	0
106	20240402	191800	72780421	1973	1973	1973	1973	0
107	20240402	191700	72780421	1973	1973	1973	1973	0
108	20240402	191600	72780421	1973	1973	1973	1973	0
109	20240402	191500	72780421	1973	1973	1973	1973	0
110	20240402	191400	72780421	1973	1973	1973	1973	0
111	20240402	191300	72780421	1973	1973	1973	1973	0
112	20240402	191200	72780421	1973	1973	1973	1973	0
113	20240402	191100	72780421	1973	1973	1973	1973	0
114	20240402	191000	72780421	1973	1973	1973	1973	0
115	20240402	190900	72780421	1973	1973	1973	1973	0
116	20240402	190800	72780421	1973	1973	1973	1973	0
117	20240402	190700	72780421	1973	1973	1973	1973	0
118	20240402	190600	72780421	1973	1973	1973	1973	0
119	20240402	190500	72780421	1973	1973	1973	1973	0
120	20240402	190400	72780421	1973	1973	1973	1973	0
121	20240402	190300	72780421	1973	1973	1973	1973	0
122	20240402	190200	72780421	1973	1973	1973	1973	3
123	20240402	190100	72780421	1973	1973	1973	1973	0
124	20240402	190000	72780421	1973	1973	1973	1973	0
125	20240402	185900	72780421	1973	1973	1973	1973	0
126	20240402	185800	72780421	1973	1973	1973	1973	0
127	20240402	185700	72780421	1973	1973	1973	1973	0
128	20240402	185600	72780421	1973	1973	1973	1973	0
129	20240402	185500	72780421	1973	1973	1973	1973	0
130	20240402	185400	72780421	1973	1973	1973	1973	0
131	20240402	185300	72780421	1973	1973	1973	1973	0
132	20240402	185200	72780421	1973	1973	1973	1973	0
133	20240402	185100	72780421	1973	1973	1973	1973	0
134	20240402	185000	72780421	1973	1973	1973	1973	0
135	20240402	184900	72780421	1973	1973	1973	1973	0
136	20240402	184800	72780421	1973	1973	1973	1973	0
137	20240402	184700	72780421	1973	1973	1973	1973	0
138	20240402	184600	72780421	1973	1973	1973	1973	0
139	20240402	184500	72780421	1973	1973	1973	1973	0
140	20240402	184400	72780421	1973	1973	1973	1973	0
141	20240402	184300	72780421	1973	1973	1973	1973	0
142	20240402	184200	72780421	1973	1973	1973	1973	0
143	20240402	184100	72780421	1973	1973	1973	1973	0
144	20240402	184000	72780421	1973	1973	1973	1973	0
145	20240402	183900	72780421	1973	1973	1973	1973	0
146	20240402	183800	72780421	1973	1973	1973	1973	0
147	20240402	183700	72780421	1973	1973	1973	1973	0
148	20240402	183600	72780421	1973	1973	1973	1973	0
149	20240402	183500	72780421	1973	1973	1973	1973	0
150	20240402	183400	72780421	1973	1973	1973	1973	0
151	20240402	183300	72780421	1973	1973	1973	1973	0
152	20240402	183200	72780421	1973	1973	1973	1973	3
153	20240402	183100	72780421	1973	1973	1973	1973	0
154	20240402	183000	72780421	1973	1973	1973	1973	0
155	20240402	182900	72780421	1973	1973	1973	1973	0
156	20240402	182800	72780421	1973	1973	1973	1973	0
157	20240402	182700	72780421	1973	1973	1973	1973	0
158	20240402	182600	72780421	1973	1973	1973	1973	0
159	20240402	182500	72780421	1973	1973	1973	1973	0
160	20240402	182400	72780421	1973	1973	1973	1973	0
161	20240402	182300	72780421	1973	1973	1973	1973	0
162	20240402	182200	72780421	1973	1973	1973	1973	0
163	20240402	182100	72780421	1973	1973	1973	1973	0
164	20240402	182000	72780421	1973	1973	1973	1973	0
165	20240402	181900	72780421	1973	1973	1973	1973	0
166	20240402	181800	72780421	1973	1973	1973	1973	0
167	20240402	181700	72780421	1973	1973	1973	1973	0
168	20240402	181600	72780421	1973	1973	1973	1973	0
169	20240402	181500	72780421	1973	1973	1973	1973	0
170	20240402	181400	72780421	1973	1973	1973	1973	0
171	20240402	181300	72780421	1973	1973	1973	1973	0
172	20240402	181200	72780421	1973	1973	1973	1973	0
173	20240402	181100	72780421	1973	1973	1973	1973	0
174	20240402	181000	72780421	1973	1973	1973	1973	0
175	20240402	180900	72780421	1973	1973	1973	1973	0
176	20240402	180800	72780421	1973	1973	1973	1973	0
177	20240402	180700	72780421	1973	1973	1973	1973	0
178	20240402	180600	72780421	1973	1973	1973	1973	0
179	20240402	180500	72780421	1973	1973	1973	1973	0
180	20240402	180400	72780421	1973	1973	1973	1973	0
181	20240402	180300	72780421	1973	1973	1973	1973	0
182	20240402	180200	72780421	1973	1973	1973	1973	3
183	20240402	180100	72780421	1973	1973	1973	1973	0
184	20240402	180000	72780421	1973	1973	1973	1973	0
185	20240402	175900	72780421	1973	1973	1973	1973	0
186	20240402	175800	72780421	1973	1973	1973	1973	0
187	20240402	175700	72780421	1973	1973	1973	1973	0
188	20240402	175600	72780421	1973	1973	1973	1973	0
189	20240402	175500	72780421	1973	1973	1973	1973	0
190	20240402	175400	72780421	1973	1973	1973	1973	0
191	20240402	175300	72780421	1973	1973	1973	1973	0
192	20240402	175200	72780421	1973	1973	1973	1973	0
193	20240402	175100	72780421	1973	1973	1973	1973	0
194	20240402	175000	72780421	1973	1973	1973	1973	0
195	20240402	174900	72780421	1973	1973	1973	1973	0
196	20240402	174800	72780421	1973	1973	1973	1973	0
197	20240402	174700	72780421	1973	1973	1973	1973	0
198	20240402	174600	72780421	1973	1973	1973	1973	0
199	20240402	174500	72780421	1973	1973	1973	1973	0
200	20240402	174400	72780421	1973	1973	1973	1973	0
201	20240402	174300	72780421	1973	1973	1973	1973	0
202	20240402	174200	72780421	1973	1973	1973	1973	0
203	20240402	174100	72780421	1973	1973	1973	1973	0
204	20240402	174000	72780421	1973	1973	1973	1973	0
205	20240402	173900	72780421	1973	1973	1973	1973	0
206	20240402	173800	72780421	1973	1973	1973	1973	0
207	20240402	173700	72780421	1973	1973	1973	1973	0
208	20240402	173600	72780421	1973	1973	1973	1973	0
209	20240402	173500	72780421	1973	1973	1973	1973	0
210	20240402	173400	72780421	1973	1973	1973	1973	0
211	20240402	173300	72780421	1973	1973	1973	1973	0
212	20240402	173200	72780421	1973	1973	1973	1973	3
213	20240402	173100	72780421	1973	1973	1973	1973	0
214	20240402	173000	72780421	1973	1973	1973	1973	0
215	20240402	172900	72780421	1973	1973	1973	1973	0
216	20240402	172800	72780421	1973	1973	1973	1973	0
217	20240402	172700	72780421	1973	1973	1973	1973	0
218	20240402	172600	72780421	1973	1973	1973	1973	0
219	20240402	172500	72780421	1973	1973	1973	1973	0
220	20240402	172400	72780421	1973	1973	1973	1973	0
221	20240402	172300	72780421	1973	1973	1973	1973	0
222	20240402	172200	72780421	1973	1973	1973	1973	0
223	20240402	172100	72780421	1973	1973	1973	1973	0
224	20240402	172000	72780421	1973	1973	1973	1973	0
225	20240402	171900	72780421	1973	1973	1973	1973	0
226	20240402	171800	72780421	1973	1973	1973	1973	0
227	20240402	171700	72780421	1973	1973	1973	1973	0
228	20240402	171600	72780421	1973	1973	1973	1973	0
229	20240402	171500	72780421	1973	1973	1973	1973	0
230	20240402	171400	72780421	1973	1973	1973	1973	0
231	20240402	171300	72780421	1973	1973	1973	1973	0
232	20240402	171200	72780421	1973	1973	1973	1973	0
233	20240402	171100	72780421	1973	1973	1973	1973	0
234	20240402	171000	72780421	1973	1973	1973	1973	0
235	20240402	170900	72780421	1973	1973	1973	1973	0
236	20240402	170800	72780421	1973	1973	1973	1973	0
237	20240402	170700	72780421	1973	1973	1973	1973	0
238	20240402	170600	72780421	1973	1973	1973	1973	0
239	20240402	170500	72780421	1973	1973	1973	1973	0
240	20240402	170400	72780421	1973	1973	1973	1973	0
241	20240402	170300	72780421	1973	1973	1973	1973	0
242	20240402	170200	72780421	1973	1973	1973	1973	3
243	20240402	170100	72780421	1973	1973	1973	1973	0
244	20240402	170000	72780421	1973	1973	1973	1973	0
245	20240402	165900	72780421	1973	1973	1973	1973	0
246	20240402	165800	72780421	1973	1973	1973	1973	0
247	20240402	165700	72780421	1973	1973	1973	1973	0
248	20240402	165600	72780421	1973	1973	1973	1973	0
249	20240402	165500	72780421	1973	1973	1973	1973	0
250	20240402	165400	72780421	1973	1973	1973	1973	0
251	20240402	165300	72780421	1973	1973	1973	1973	0
252	20240402	165200	72780421	1973	1973	1973	1973	0
253	20240402	165100	72780421	1973	1973	1973	1973	0
254	20240402	165000	72780421	1973	1973	1973	1973	0
255	20240402	164900	72780421	1973	1973	1973	1973	0
256	20240402	164800	72780421	1973	1973	1973	1973	0
257	20240402	164700	72780421	1973	1973	1973	1973	0
258	20240402	164600	72780421	1973	1973	1973	1973	0
259	20240402	164500	72780421	1973	1973	1973	1973	0
260	20240402	164400	72780421	1973	1973	1973	1973	0
261	20240402	164300	72780421	1973	1973	1973	1973	0
262	20240402	164200	72780421	1973	1973	1973	1973	0
263	20240402	164100	72780421	1973	1973	1973	1973	0
264	20240402	164000	72780421	1973	1973	1973	1973	0
265	20240402	163900	72780421	1973	1973	1973	1973	0
266	20240402	163800	72780421	1973	1973	1973	1973	0
267	20240402	163700	72780421	1973	1973	1973	1973	0
268	20240402	163600	72780421	1973	1973	1973	1973	0
269	20240402	163500	72780421	1973	1973	1973	1973	0
270	20240402	163400	72780421	1973	1973	1973	1973	0
271	20240402	163300	72780421	1973	1973	1973	1973	0
272	20240402	163200	72780421	1973	1973	1973	1973	3
273	20240402	163100	72780421	1973	1973	1973	1973	0
274	20240402	163000	72780421	1973	1973	1973	1973	0
275	20240402	162900	72780421	1973	1973	1973	1973	0
276	20240402	162800	72780421	1973	1973	1973	1973	0
277	20240402	162700	72780421	1973	1973	1973	1973	0
278	20240402	162600	72780421	1973	1973	1973	1973	0
279	20240402	162500	72780421	1973	1973	1973	1973	0
280	20240402	162400	72780421	1973	1973	1973	1973	0
281	20240402	162300	72780421	1973	1973	1973	1973	0
282	20240402	162200	72780421	1973	1973	1973	1973	0
283	20240402	162100	72780421	1973	1973	1973	1973	0
284	20240402	162000	72780421	1973	1973	1973	1973	0
285	20240402	161900	72780421	1973	1973	1973	1973	0
286	20240402	161800	72780421	1973	1973	1973	1973	0
287	20240402	161700	72780421	1973	1973	1973	1973	0
288	20240402	161600	72780421	1973	1973	1973	1973	0
289	20240402	161500	72780421	1973	1973	1973	1973	0
290	20240402	161400	72780421	1973	1973	1973	1973	0
291	20240402	161300	72780421	1973	1973	1973	1973	0
292	20240402	161200	72780421	1973	1973	1973	1973	0
293	20240402	161100	72780421	1973	1973	1973	1973	0
294	20240402	161000	72780421	1973	1973	1973	1973	0
295	20240402	160900	72780421	1973	1973	1973	1973	0
296	20240402	160800	72780421	1973	1973	1973	1973	0
297	20240402	160700	72780421	1973	1973	1973	1973	0
298	20240402	160600	72780421	1973	1973	1973	1973	0
299	20240402	160500	72780421	1973	1973	1973	1973	0
300	20240402	160400	72780421	1973	1973	1973	1973	0
301	20240402	160300	72780421	1973	1973	1973	1973	0
302	20240402	160200	72780421	1973	1973	1973	1973	3
303	20240402	160100	72780421	1973	1973	1973	1973	0
304	20240402	160000	72780421	1973	1973	1973	1973	0
305	20240402	155900	72780421	1973	1973	1973	1973	0
306	20240402	155800	72780421	1973	1973	1973	1973	0
307	20240402	155700	72780421	1973	1973	1973	1973	0
308	20240402	155600	72780421	1973	1973	1973	1973	0
309	20240402	155500	72780421	1973	1973	1973	1973	0
310	20240402	155400	72780421	1973	1973	1973	1973	0
311	20240402	155300	72780421	1973	1973	1973	1973	0
312	20240402	155200	72780421	1973	1973	1973	1973	0
313	20240402	155100	72780421	1973	1973	1973	1973	0
314	20240402	155000	72780421	1973	1973	1973	1973	0
315	20240402	154900	72780421	1973	1973	1973	1973	0
316	20240402	154800	72780421	1973	1973	1973	1973	0
317	20240402	154700	72780421	1973	1973	1973	1973	0
318	20240402	154600	72780421	1973	1973	1973	1973	0
319	20240402	154500	72780421	1973	1973	1973	1973	0
320	20240402	154400	72780421	1973	1973	1973	1973	0
321	20240402	154300	72780421	1973	1973	1973	1973	0
322	20240402	154200	72780421	1973	1973	1973	1973	0
323	20240402	154100	72780421	1973	1973	1973	1973	0
324	20240402	154000	72780421	1973	1973	1973	1973	0
325	20240402	153900	72780421	1973	1973	1973	1973	0
326	20240402	153800	72780421	1973	1973	1973	1973	0
327	20240402	153700	72780421	1973	1973	1973	1973	0
328	20240402	153600	72780421	1973	1973	1973	1973	0
329	20240402	153500	72780421	1973	1973	1973	1973	0
330	20240402	153400	72780421	1973	1973	1973	1973	0
331	20240402	153300	72780421	1973	1973	1973	1973	0
332	20240402	153200	72780421	1973	1973	1973	1973	3
333	20240402	153100	72780421	1973	1973	1973	1973	0
334	20240402	153000	72780421	1973	1973	1973	1973	3
335	20240402	152900	72774502	1972	1972	1972	1972	0
336	20240402	152800	72774502	1972	1972	1972	1972	0
337	20240402	152700	72774502	1972	1972	1972	1972	0
338	20240402	152600	72774502	1972	1972	1972	1972	0
339	20240402	152500	72774502	1972	1972	1972	1972	0
340	20240402	152400	72774502	1972	1972	1972	1972	0
341	20240402	152300	72774502	1972	1972	1972	1972	0
342	20240402	152200	72774502	1972	1972	1972	1972	0
343	20240402	152100	72774502	1972	1972	1972	1972	0
344	20240402	152000	72774502	1972	1972	1972	1972	0
345	20240402	151900	72774502	1972	1972	1972	1972	50
346	20240402	151800	72675902	1972	1972	1972	1972	70
347	20240402	151700	72537862	1973	1973	1973	1973	0
348	20240402	151600	72537862	1973	1973	1973	1973	200
349	20240402	151500	72143262	1973	1973	1973	1973	0
350	20240402	151400	72143262	1973	1972	1973	1972	110
351	20240402	151300	71926292	1973	1973	1973	1973	50
352	20240402	151200	71827642	1972	1972	1972	1972	0
353	20240402	151100	71827642	1972	1972	1972	1972	0
354	20240402	151000	71827642	1972	1972	1972	1972	25
355	20240402	150900	71778342	1973	1973	1973	1973	50
356	20240402	150800	71679692	1973	1973	1973	1973	50
357	20240402	150700	71581042	1973	1973	1973	1973	50
358	20240402	150600	71482392	1973	1973	1973	1973	50
359	20240402	150500	71383742	1973	1973	1973	1973	50
360	20240402	150400	71285092	1973	1973	1973	1973	50
361	20240402	150300	71186442	1973	1973	1973	1973	50
362	20240402	150200	71087792	1973	1973	1973	1973	0
363	20240402	150100	71087792	1973	1973	1973	1973	50
364	20240402	150000	70989142	1973	1973	1973	1973	550
365	20240402	145900	69903992	1973	1973	1973	1973	250
366	20240402	145800	69410742	1973	1973	1973	1973	50
367	20240402	145700	69312092	1973	1973	1973	1973	305
368	20240402	145600	68710327	1973	1973	1973	1973	195
369	20240402	145500	68325592	1973	1973	1973	1973	50
370	20240402	145400	68226942	1973	1973	1973	1973	268
371	20240402	145300	67698178	1973	1973	1973	1973	50
372	20240402	145200	67599528	1973	1973	1973	1973	232
373	20240402	145100	67141792	1973	1973	1973	1973	281
374	20240402	145000	66587379	1973	1973	1973	1973	50
375	20240402	144900	66488729	1973	1973	1973	1973	169
376	20240402	144800	66155292	1973	1973	1973	1973	50
377	20240402	144700	66056642	1973	1973	1973	1973	272
378	20240402	144600	65519986	1973	1973	1973	1973	228
379	20240402	144500	65070142	1973	1973	1973	1973	50
380	20240402	144400	64971492	1973	1973	1973	1973	252
381	20240402	144300	64474296	1973	1973	1973	1973	50
382	20240402	144200	64375646	1973	1973	1973	1973	292
383	20240402	144100	63799530	1973	1973	1973	1973	286
384	20240402	144000	63235252	1973	1973	1973	1973	50
385	20240402	143900	63136602	1973	1973	1973	1973	214
386	20240402	143800	62714380	1973	1973	1973	1973	50
387	20240402	143700	62615730	1973	1973	1973	1973	259
388	20240402	143600	62104723	1973	1973	1973	1973	191
389	20240402	143500	61727880	1973	1973	1973	1973	50
390	20240402	143400	61629230	1973	1973	1973	1973	276
391	20240402	143300	61084682	1973	1973	1973	1973	50
392	20240402	143200	60986032	1973	1973	1973	1973	224
393	20240402	143100	60544080	1973	1973	1973	1973	282
394	20240402	143000	59987694	1973	1973	1973	1973	50
395	20240402	142900	59889044	1973	1973	1973	1973	218
396	20240402	142800	59458930	1973	1973	1973	1973	50
397	20240402	142700	59360280	1973	1973	1973	1973	283
398	20240402	142600	58801921	1973	1974	1974	1973	373
399	20240402	142500	58065825	1974	1974	1974	1974	50
400	20240402	142400	57967125	1974	1974	1974	1974	276
401	20240402	142300	57422301	1974	1974	1974	1974	0
402	20240402	142200	57422301	1974	1974	1974	1974	224
403	20240402	142100	56980125	1974	1974	1974	1974	305
404	20240402	142000	56378055	1974	1974	1974	1974	50
405	20240402	141900	56279355	1974	1974	1974	1974	195
406	20240402	141800	55894425	1974	1974	1974	1974	50
407	20240402	141700	55795725	1974	1974	1974	1974	260
408	20240402	141600	55282485	1974	1974	1974	1974	50
409	20240402	141500	55183785	1974	1974	1974	1974	240
410	20240402	141400	54710025	1974	1974	1974	1974	261
411	20240402	141300	54194811	1974	1974	1974	1974	100
412	20240402	141200	53997411	1974	1974	1974	1974	289
413	20240402	141100	53426925	1974	1974	1974	1974	50
414	20240402	141000	53328225	1974	1974	1974	1974	244
415	20240402	140900	52846569	1972	1972	1972	1972	0
416	20240402	140800	52846569	1972	1972	1972	1972	1499
417	20240402	140700	49890541	1973	1974	1974	1973	255
418	20240402	140600	49387172	1974	1974	1974	1974	50
419	20240402	140500	49288472	1974	1974	1974	1974	296
420	20240402	140400	48704168	1974	1974	1974	1974	296
421	20240402	140300	48119864	1974	1974	1974	1974	50
422	20240402	140200	48021164	1974	1973	1974	1973	167
423	20240402	140100	47691519	1973	1973	1973	1973	50
424	20240402	140000	47592869	1973	1973	1973	1973	305
425	20240402	135900	46991104	1973	1973	1973	1973	195
426	20240402	135800	46606369	1973	1973	1973	1973	50
427	20240402	135700	46507719	1973	1973	1973	1973	205
428	20240402	135600	46103254	1973	1973	1973	1973	50
429	20240402	135500	46004604	1973	1973	1973	1973	245
430	20240402	135400	45521219	1973	1973	1973	1973	284
431	20240402	135300	44960887	1973	1973	1973	1973	50
432	20240402	135200	44862237	1973	1973	1973	1973	216
433	20240402	135100	44436069	1973	1973	1973	1973	50
434	20240402	135000	44337419	1973	1973	1973	1973	263
435	20240402	134900	43818520	1973	1973	1973	1973	237
436	20240402	134800	43350919	1973	1973	1973	1973	1050
437	20240402	134700	41279269	1973	1973	1973	1973	281
438	20240402	134600	40724856	1973	1973	1973	1973	50
439	20240402	134500	40626206	1973	1973	1973	1973	219
440	20240402	134400	40194119	1973	1973	1973	1973	209
441	20240402	134300	39781762	1973	1973	1973	1973	550
442	20240402	134200	38696612	1973	1973	1973	1973	241
443	20240402	134100	38221119	1973	1973	1973	1973	187
444	20240402	134000	37852168	1973	1974	1974	1973	332
445	20240402	133900	37196810	1974	1974	1974	1974	50
446	20240402	133800	37098110	1974	1974	1974	1974	278
447	20240402	133700	36549338	1974	1973	1974	1973	103
448	20240402	133600	36346069	1973	1973	1973	1973	100
449	20240402	133500	36148769	1973	1973	1973	1973	50
450	20240402	133400	36050119	1972	1972	1972	1972	0
451	20240402	133300	36050119	1972	1972	1972	1972	0
452	20240402	133200	36050119	1972	1972	1972	1972	0
453	20240402	133100	36050119	1972	1973	1973	1972	136
454	20240402	133000	35781827	1973	1973	1973	1973	0
455	20240402	132900	35781827	1973	1973	1973	1973	50
456	20240402	132800	35683177	1972	1972	1972	1972	0
457	20240402	132700	35683177	1972	1972	1972	1972	0
458	20240402	132600	35683177	1972	1972	1972	1972	50
459	20240402	132500	35584577	1973	1973	1973	1973	0
460	20240402	132400	35584577	1973	1973	1973	1973	0
461	20240402	132300	35584577	1973	1973	1973	1973	100
462	20240402	132200	35387277	1973	1973	1973	1973	0
463	20240402	132100	35387277	1973	1973	1973	1973	0
464	20240402	132000	35387277	1973	1973	1973	1973	0
465	20240402	131900	35387277	1973	1973	1973	1973	0
466	20240402	131800	35387277	1973	1973	1973	1973	0
467	20240402	131700	35387277	1973	1973	1973	1973	0
468	20240402	131600	35387277	1973	1973	1973	1973	11
469	20240402	131500	35365574	1972	1972	1972	1972	0
470	20240402	131400	35365574	1972	1972	1972	1972	10
471	20240402	131300	35345854	1972	1972	1972	1972	0
472	20240402	131200	35345854	1972	1972	1972	1972	10
473	20240402	131100	35326134	1972	1972	1972	1972	10
474	20240402	131000	35306414	1972	1972	1972	1972	0
475	20240402	130900	35306414	1972	1972	1972	1972	0
476	20240402	130800	35306414	1972	1972	1972	1972	0
477	20240402	130700	35306414	1972	1972	1972	1972	0
478	20240402	130600	35306414	1972	1972	1972	1972	0
479	20240402	130500	35306414	1972	1972	1972	1972	0
480	20240402	130400	35306414	1972	1972	1972	1972	0
481	20240402	130300	35306414	1972	1972	1972	1972	0
482	20240402	130200	35306414	1972	1973	1973	1972	130
483	20240402	130100	35050049	1974	1974	1974	1974	0
484	20240402	130000	35050049	1974	1974	1974	1974	1
485	20240402	125900	35048075	1974	1974	1974	1974	0
486	20240402	125800	35048075	1974	1974	1974	1974	0
487	20240402	125700	35048075	1974	1974	1974	1974	49
488	20240402	125600	34951349	1974	1974	1974	1974	0
489	20240402	125500	34951349	1974	1974	1974	1974	1
490	20240402	125400	34949375	1972	1972	1972	1972	0
491	20240402	125300	34949375	1972	1972	1972	1972	0
492	20240402	125200	34949375	1972	1972	1972	1972	0
493	20240402	125100	34949375	1972	1972	1972	1972	0
494	20240402	125000	34949375	1972	1972	1972	1972	0
495	20240402	124900	34949375	1972	1972	1972	1972	0
496	20240402	124800	34949375	1972	1972	1972	1972	10
497	20240402	124700	34929655	1972	1972	1972	1972	0
498	20240402	124600	34929655	1972	1972	1972	1972	0
499	20240402	124500	34929655	1972	1972	1972	1972	0
500	20240402	124400	34929655	1972	1973	1973	1972	10
501	20240402	124300	34909926	1972	1972	1972	1972	0
502	20240402	124200	34909926	1972	1972	1972	1972	0
503	20240402	124100	34909926	1972	1972	1972	1972	0
504	20240402	124000	34909926	1972	1972	1972	1972	0
505	20240402	123900	34909926	1972	1972	1972	1972	0
506	20240402	123800	34909926	1972	1972	1972	1972	0
507	20240402	123700	34909926	1972	1972	1972	1972	0
508	20240402	123600	34909926	1972	1972	1972	1972	0
509	20240402	123500	34909926	1972	1972	1972	1972	0
510	20240402	123400	34909926	1972	1972	1972	1972	0
511	20240402	123300	34909926	1972	1972	1972	1972	0
512	20240402	123200	34909926	1972	1972	1972	1972	0
513	20240402	123100	34909926	1972	1972	1972	1972	0
514	20240402	123000	34909926	1972	1972	1972	1972	509
515	20240402	122900	33906178	1972	1972	1972	1972	0
516	20240402	122800	33906178	1972	1972	1972	1972	0
517	20240402	122700	33906178	1972	1972	1972	1972	0
518	20240402	122600	33906178	1972	1972	1972	1972	0
519	20240402	122500	33906178	1972	1972	1972	1972	0
520	20240402	122400	33906178	1972	1972	1972	1972	0
521	20240402	122300	33906178	1972	1972	1972	1972	1544
522	20240402	122200	30861410	1972	1972	1972	1972	0
523	20240402	122100	30861410	1972	1972	1972	1972	0
524	20240402	122000	30861410	1972	1972	1972	1972	0
525	20240402	121900	30861410	1972	1972	1972	1972	0
526	20240402	121800	30861410	1972	1972	1972	1972	0
527	20240402	121700	30861410	1972	1972	1972	1972	0
528	20240402	121600	30861410	1972	1972	1972	1972	0
529	20240402	121500	30861410	1972	1972	1972	1972	0
530	20240402	121400	30861410	1972	1972	1972	1972	0
531	20240402	121300	30861410	1972	1972	1972	1972	0
532	20240402	121200	30861410	1972	1972	1972	1972	0
533	20240402	121100	30861410	1972	1972	1972	1972	0
534	20240402	121000	30861410	1972	1972	1972	1972	0
535	20240402	120900	30861410	1972	1972	1972	1972	0
536	20240402	120800	30861410	1972	1972	1972	1972	1195
537	20240402	120700	28504870	1973	1973	1973	1973	0
538	20240402	120600	28504870	1973	1973	1973	1973	0
539	20240402	120500	28504870	1973	1973	1973	1973	2535
540	20240402	120400	23503315	1973	1973	1973	1973	0
541	20240402	120300	23503315	1973	1973	1973	1973	0
542	20240402	120200	23503315	1973	1973	1973	1973	0
543	20240402	120100	23503315	1973	1973	1973	1973	0
544	20240402	120000	23503315	1973	1973	1973	1973	0
545	20240402	115900	23503315	1973	1973	1973	1973	0
546	20240402	115800	23503315	1973	1973	1973	1973	0
547	20240402	115700	23503315	1973	1973	1973	1973	0
548	20240402	115600	23503315	1973	1973	1973	1973	2
549	20240402	115500	23499369	1973	1973	1973	1973	2
550	20240402	115400	23495423	1973	1973	1973	1973	2
551	20240402	115300	23491477	1972	1972	1972	1972	0
552	20240402	115200	23491477	1972	1972	1972	1972	0
553	20240402	115100	23491477	1972	1972	1972	1972	0
554	20240402	115000	23491477	1972	1972	1972	1972	0
555	20240402	114900	23491477	1972	1972	1972	1972	0
556	20240402	114800	23491477	1972	1972	1972	1972	0
557	20240402	114700	23491477	1972	1972	1972	1972	0
558	20240402	114600	23491477	1972	1972	1972	1972	0
559	20240402	114500	23491477	1972	1972	1972	1972	0
560	20240402	114400	23491477	1972	1972	1972	1972	30
561	20240402	114300	23432317	1972	1972	1972	1972	30
562	20240402	114200	23373157	1972	1972	1972	1972	30
563	20240402	114100	23313997	1972	1972	1972	1972	0
564	20240402	114000	23313997	1972	1972	1972	1972	0
565	20240402	113900	23313997	1972	1972	1972	1972	0
566	20240402	113800	23313997	1972	1972	1972	1972	0
567	20240402	113700	23313997	1972	1972	1972	1972	0
568	20240402	113600	23313997	1972	1972	1972	1972	0
569	20240402	113500	23313997	1972	1972	1972	1972	351
570	20240402	113400	22621825	1972	1972	1972	1972	0
571	20240402	113300	22621825	1972	1972	1972	1972	50
572	20240402	113200	22523225	1973	1973	1973	1973	0
573	20240402	113100	22523225	1973	1973	1973	1973	0
574	20240402	113000	22523225	1973	1973	1973	1973	0
575	20240402	112900	22523225	1973	1973	1973	1973	0
576	20240402	112800	22523225	1973	1973	1973	1973	0
577	20240402	112700	22523225	1973	1973	1973	1973	0
578	20240402	112600	22523225	1973	1973	1973	1973	0
579	20240402	112500	22523225	1973	1973	1973	1973	0
580	20240402	112400	22523225	1973	1973	1973	1973	0
581	20240402	112300	22523225	1973	1973	1973	1973	0
582	20240402	112200	22523225	1973	1973	1973	1973	0
583	20240402	112100	22523225	1973	1973	1973	1973	0
584	20240402	112000	22523225	1973	1973	1973	1973	0
585	20240402	111900	22523225	1973	1973	1973	1973	0
586	20240402	111800	22523225	1973	1973	1973	1973	0
587	20240402	111700	22523225	1973	1973	1973	1973	0
588	20240402	111600	22523225	1973	1973	1973	1973	0
589	20240402	111500	22523225	1973	1973	1973	1973	0
590	20240402	111400	22523225	1973	1973	1973	1973	0
591	20240402	111300	22523225	1973	1973	1973	1973	0
592	20240402	111200	22523225	1973	1973	1973	1973	0
593	20240402	111100	22523225	1973	1973	1973	1973	0
594	20240402	111000	22523225	1973	1973	1973	1973	0
595	20240402	110900	22523225	1973	1973	1973	1973	0
596	20240402	110800	22523225	1973	1973	1973	1973	1236
597	20240402	110700	20084597	1973	1973	1973	1973	0
598	20240402	110600	20084597	1973	1973	1973	1973	3020
599	20240402	110500	14126137	1974	1974	1974	1974	0
600	20240402	110400	14126137	1974	1974	1974	1974	620
601	20240402	110300	12902257	1974	1974	1974	1974	0
602	20240402	110200	12902257	1974	1974	1974	1974	0
603	20240402	110100	12902257	1974	1974	1974	1974	0
604	20240402	110000	12902257	1974	1974	1974	1974	0
605	20240402	105900	12902257	1974	1974	1974	1974	3
606	20240402	105800	12896335	1974	1974	1974	1974	10
607	20240402	105700	12876595	1974	1974	1974	1974	0
608	20240402	105600	12876595	1974	1974	1974	1974	0
609	20240402	105500	12876595	1974	1974	1974	1974	0
610	20240402	105400	12876595	1974	1974	1974	1974	0
611	20240402	105300	12876595	1974	1974	1974	1974	0
612	20240402	105200	12876595	1974	1974	1974	1974	0
613	20240402	105100	12876595	1974	1974	1974	1974	0
614	20240402	105000	12876595	1974	1974	1974	1974	0
615	20240402	104900	12876595	1974	1974	1974	1974	0
616	20240402	104800	12876595	1974	1974	1974	1974	0
617	20240402	104700	12876595	1974	1974	1974	1974	0
618	20240402	104600	12876595	1974	1974	1974	1974	1000
619	20240402	104500	10902595	1974	1974	1974	1974	0
620	20240402	104400	10902595	1974	1974	1974	1974	0
621	20240402	104300	10902595	1974	1974	1974	1974	0
622	20240402	104200	10902595	1974	1974	1974	1974	0
623	20240402	104100	10902595	1974	1974	1974	1974	874
624	20240402	104000	9177319	1974	1974	1974	1974	0
625	20240402	103900	9177319	1974	1974	1974	1974	1
626	20240402	103800	9175345	1973	1973	1973	1973	0
627	20240402	103700	9175345	1973	1973	1973	1973	0
628	20240402	103600	9175345	1973	1973	1973	1973	0
629	20240402	103500	9175345	1973	1973	1973	1973	0
630	20240402	103400	9175345	1973	1973	1973	1973	0
631	20240402	103300	9175345	1973	1973	1973	1973	0
632	20240402	103200	9175345	1973	1973	1973	1973	53
633	20240402	103100	9070776	1972	1972	1972	1972	0
634	20240402	103000	9070776	1972	1972	1972	1972	0
635	20240402	102900	9070776	1972	1972	1972	1972	0
636	20240402	102800	9070776	1972	1972	1972	1972	10
637	20240402	102700	9051056	1972	1972	1972	1972	0
638	20240402	102600	9051056	1972	1972	1972	1972	0
639	20240402	102500	9051056	1972	1972	1972	1972	0
640	20240402	102400	9051056	1972	1972	1972	1972	0
641	20240402	102300	9051056	1972	1972	1972	1972	0
642	20240402	102200	9051056	1972	1972	1972	1972	300
643	20240402	102100	8459456	1973	1973	1973	1973	10
644	20240402	102000	8439726	1972	1972	1972	1972	0
645	20240402	101900	8439726	1972	1972	1972	1972	0
646	20240402	101800	8439726	1972	1972	1972	1972	0
647	20240402	101700	8439726	1972	1972	1972	1972	0
648	20240402	101600	8439726	1972	1972	1972	1972	1
649	20240402	101500	8437754	1972	1972	1972	1972	0
650	20240402	101400	8437754	1972	1972	1972	1972	0
651	20240402	101300	8437754	1972	1972	1972	1972	0
652	20240402	101200	8437754	1972	1972	1972	1972	0
653	20240402	101100	8437754	1972	1972	1972	1972	0
654	20240402	101000	8437754	1972	1972	1972	1972	0
655	20240402	100900	8437754	1972	1972	1972	1972	0
656	20240402	100800	8437754	1972	1972	1972	1972	0
657	20240402	100700	8437754	1972	1972	1972	1972	0
658	20240402	100600	8437754	1972	1972	1972	1972	0
659	20240402	100500	8437754	1972	1972	1972	1972	0
660	20240402	100400	8437754	1972	1972	1972	1972	400
661	20240402	100300	7648954	1973	1973	1973	1973	0
662	20240402	100200	7648954	1973	1974	1974	1973	9
663	20240402	100100	7631196	1973	1973	1973	1973	0
664	20240402	100000	7631196	1973	1973	1973	1973	0
665	20240402	095900	7631196	1973	1973	1973	1973	0
666	20240402	095800	7631196	1973	1973	1973	1973	1
667	20240402	095700	7629223	1973	1973	1973	1973	0
668	20240402	095600	7629223	1973	1972	1973	1972	44
669	20240402	095500	7542441	1972	1972	1972	1972	0
670	20240402	095400	7542441	1972	1972	1972	1972	12
671	20240402	095300	7518777	1973	1973	1973	1973	0
672	20240402	095200	7518777	1973	1973	1973	1973	1
673	20240402	095100	7516804	1973	1973	1973	1973	0
674	20240402	095000	7516804	1973	1973	1973	1973	12
675	20240402	094900	7493128	1973	1973	1973	1973	0
676	20240402	094800	7493128	1973	1973	1973	1973	0
677	20240402	094700	7493128	1973	1973	1973	1973	0
678	20240402	094600	7493128	1973	1973	1973	1973	0
679	20240402	094500	7493128	1973	1973	1973	1973	0
680	20240402	094400	7493128	1973	1973	1973	1973	0
681	20240402	094300	7493128	1973	1973	1973	1973	60
682	20240402	094200	7374748	1972	1972	1972	1972	0
683	20240402	094100	7374748	1972	1972	1972	1972	0
684	20240402	094000	7374748	1972	1972	1972	1972	0
685	20240402	093900	7374748	1972	1972	1972	1972	0
686	20240402	093800	7374748	1972	1972	1972	1972	0
687	20240402	093700	7374748	1972	1972	1972	1972	0
688	20240402	093600	7374748	1972	1972	1972	1972	0
689	20240402	093500	7374748	1972	1972	1972	1972	0
690	20240402	093400	7374748	1972	1972	1972	1972	0
691	20240402	093300	7374748	1972	1972	1972	1972	0
692	20240402	093200	7374748	1972	1972	1972	1972	0
693	20240402	093100	7374748	1972	1972	1972	1972	0
694	20240402	093000	7374748	1972	1972	1972	1972	0
695	20240402	092900	7374748	1972	1972	1972	1972	0
696	20240402	092800	7374748	1972	1972	1972	1972	1001
697	20240402	092700	5400776	1971	1971	1971	1971	500
698	20240402	092600	4415276	1970	1970	1970	1970	0
699	20240402	092500	4415276	1970	1970	1970	1970	0
700	20240402	092400	4415276	1970	1970	1970	1970	0
701	20240402	092300	4415276	1970	1970	1970	1970	0
702	20240402	092200	4415276	1970	1970	1970	1970	0
703	20240402	092100	4415276	1970	1970	1970	1970	0
704	20240402	092000	4415276	1970	1970	1970	1970	0
705	20240402	091900	4415276	1970	1970	1970	1970	0
706	20240402	091800	4415276	1970	1970	1970	1970	0
707	20240402	091700	4415276	1970	1970	1970	1970	0
708	20240402	091600	4415276	1970	1970	1970	1970	89
709	20240402	091500	4239946	1970	1970	1970	1970	0
710	20240402	091400	4239946	1970	1970	1970	1970	0
711	20240402	091300	4239946	1970	1970	1970	1970	0
712	20240402	091200	4239946	1970	1970	1970	1970	680
713	20240402	091100	2900346	1969	1970	1970	1969	35
714	20240402	091000	2831411	1970	1970	1970	1970	0
715	20240402	090900	2831411	1970	1970	1970	1970	0
716	20240402	090800	2831411	1970	1970	1970	1970	0
717	20240402	090700	2831411	1970	1970	1970	1970	0
718	20240402	090600	2831411	1970	1970	1970	1970	1
719	20240402	090500	2829441	1971	1971	1971	1971	1
720	20240402	090400	2827470	1969	1971	1971	1969	1009
721	20240402	090300	840456	1973	1973	1973	1973	0
722	20240402	090200	840456	1973	1973	1973	1973	0
723	20240402	090100	840456	1973	1973	1973	1973	100
724	20240402	090000	643156	1973	1973	1973	1970	326