KissMeData/452980/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	210500	39850450	1969	1969	1969	1969	500
3	20240403	210400	39850450	1969	1969	1969	1969	0
4	20240403	210300	39850450	1969	1969	1969	1969	0
5	20240403	210200	39850450	1969	1969	1969	1969	0
6	20240403	210100	39850450	1969	1969	1969	1969	0
7	20240403	210000	39850450	1969	1969	1969	1969	0
8	20240403	205900	39850450	1969	1969	1969	1969	0
9	20240403	205800	39850450	1969	1969	1969	1969	0
10	20240403	205700	39850450	1969	1969	1969	1969	0
11	20240403	205600	39850450	1969	1969	1969	1969	0
12	20240403	205500	39850450	1969	1969	1969	1969	0
13	20240403	205400	39850450	1969	1969	1969	1969	0
14	20240403	205300	39850450	1969	1969	1969	1969	0
15	20240403	205200	39850450	1969	1969	1969	1969	0
16	20240403	205100	39850450	1969	1969	1969	1969	0
17	20240403	205000	39850450	1969	1969	1969	1969	0
18	20240403	204900	39850450	1969	1969	1969	1969	0
19	20240403	204800	39850450	1969	1969	1969	1969	0
20	20240403	204700	39850450	1969	1969	1969	1969	0
21	20240403	204600	39850450	1969	1969	1969	1969	0
22	20240403	204500	39850450	1969	1969	1969	1969	0
23	20240403	204400	39850450	1969	1969	1969	1969	0
24	20240403	204300	39850450	1969	1969	1969	1969	0
25	20240403	204200	39850450	1969	1969	1969	1969	0
26	20240403	204100	39850450	1969	1969	1969	1969	0
27	20240403	204000	39850450	1969	1969	1969	1969	0
28	20240403	203900	39850450	1969	1969	1969	1969	0
29	20240403	203800	39850450	1969	1969	1969	1969	0
30	20240403	203700	39850450	1969	1969	1969	1969	0
31	20240403	203600	39850450	1969	1969	1969	1969	0
32	20240403	203500	39850450	1969	1969	1969	1969	500
33	20240403	203400	39850450	1969	1969	1969	1969	0
34	20240403	203300	39850450	1969	1969	1969	1969	0
35	20240403	203200	39850450	1969	1969	1969	1969	0
36	20240403	203100	39850450	1969	1969	1969	1969	0
37	20240403	203000	39850450	1969	1969	1969	1969	0
38	20240403	202900	39850450	1969	1969	1969	1969	0
39	20240403	202800	39850450	1969	1969	1969	1969	0
40	20240403	202700	39850450	1969	1969	1969	1969	0
41	20240403	202600	39850450	1969	1969	1969	1969	0
42	20240403	202500	39850450	1969	1969	1969	1969	0
43	20240403	202400	39850450	1969	1969	1969	1969	0
44	20240403	202300	39850450	1969	1969	1969	1969	0
45	20240403	202200	39850450	1969	1969	1969	1969	0
46	20240403	202100	39850450	1969	1969	1969	1969	0
47	20240403	202000	39850450	1969	1969	1969	1969	0
48	20240403	201900	39850450	1969	1969	1969	1969	0
49	20240403	201800	39850450	1969	1969	1969	1969	0
50	20240403	201700	39850450	1969	1969	1969	1969	0
51	20240403	201600	39850450	1969	1969	1969	1969	0
52	20240403	201500	39850450	1969	1969	1969	1969	0
53	20240403	201400	39850450	1969	1969	1969	1969	0
54	20240403	201300	39850450	1969	1969	1969	1969	0
55	20240403	201200	39850450	1969	1969	1969	1969	0
56	20240403	201100	39850450	1969	1969	1969	1969	0
57	20240403	201000	39850450	1969	1969	1969	1969	0
58	20240403	200900	39850450	1969	1969	1969	1969	0
59	20240403	200800	39850450	1969	1969	1969	1969	0
60	20240403	200700	39850450	1969	1969	1969	1969	0
61	20240403	200600	39850450	1969	1969	1969	1969	0
62	20240403	200500	39850450	1969	1969	1969	1969	500
63	20240403	200400	39850450	1969	1969	1969	1969	0
64	20240403	200300	39850450	1969	1969	1969	1969	0
65	20240403	200200	39850450	1969	1969	1969	1969	0
66	20240403	200100	39850450	1969	1969	1969	1969	0
67	20240403	200000	39850450	1969	1969	1969	1969	0
68	20240403	195900	39850450	1969	1969	1969	1969	0
69	20240403	195800	39850450	1969	1969	1969	1969	0
70	20240403	195700	39850450	1969	1969	1969	1969	0
71	20240403	195600	39850450	1969	1969	1969	1969	0
72	20240403	195500	39850450	1969	1969	1969	1969	0
73	20240403	195400	39850450	1969	1969	1969	1969	0
74	20240403	195300	39850450	1969	1969	1969	1969	0
75	20240403	195200	39850450	1969	1969	1969	1969	0
76	20240403	195100	39850450	1969	1969	1969	1969	0
77	20240403	195000	39850450	1969	1969	1969	1969	0
78	20240403	194900	39850450	1969	1969	1969	1969	0
79	20240403	194800	39850450	1969	1969	1969	1969	0
80	20240403	194700	39850450	1969	1969	1969	1969	0
81	20240403	194600	39850450	1969	1969	1969	1969	0
82	20240403	194500	39850450	1969	1969	1969	1969	0
83	20240403	194400	39850450	1969	1969	1969	1969	0
84	20240403	194300	39850450	1969	1969	1969	1969	0
85	20240403	194200	39850450	1969	1969	1969	1969	0
86	20240403	194100	39850450	1969	1969	1969	1969	0
87	20240403	194000	39850450	1969	1969	1969	1969	0
88	20240403	193900	39850450	1969	1969	1969	1969	0
89	20240403	193800	39850450	1969	1969	1969	1969	0
90	20240403	193700	39850450	1969	1969	1969	1969	0
91	20240403	193600	39850450	1969	1969	1969	1969	0
92	20240403	193500	39850450	1969	1969	1969	1969	500
93	20240403	193400	39850450	1969	1969	1969	1969	0
94	20240403	193300	39850450	1969	1969	1969	1969	0
95	20240403	193200	39850450	1969	1969	1969	1969	0
96	20240403	193100	39850450	1969	1969	1969	1969	0
97	20240403	193000	39850450	1969	1969	1969	1969	0
98	20240403	192900	39850450	1969	1969	1969	1969	0
99	20240403	192800	39850450	1969	1969	1969	1969	0
100	20240403	192700	39850450	1969	1969	1969	1969	0
101	20240403	192600	39850450	1969	1969	1969	1969	0
102	20240403	192500	39850450	1969	1969	1969	1969	0
103	20240403	192400	39850450	1969	1969	1969	1969	0
104	20240403	192300	39850450	1969	1969	1969	1969	0
105	20240403	192200	39850450	1969	1969	1969	1969	0
106	20240403	192100	39850450	1969	1969	1969	1969	0
107	20240403	192000	39850450	1969	1969	1969	1969	0
108	20240403	191900	39850450	1969	1969	1969	1969	0
109	20240403	191800	39850450	1969	1969	1969	1969	0
110	20240403	191700	39850450	1969	1969	1969	1969	0
111	20240403	191600	39850450	1969	1969	1969	1969	0
112	20240403	191500	39850450	1969	1969	1969	1969	0
113	20240403	191400	39850450	1969	1969	1969	1969	0
114	20240403	191300	39850450	1969	1969	1969	1969	0
115	20240403	191200	39850450	1969	1969	1969	1969	0
116	20240403	191100	39850450	1969	1969	1969	1969	0
117	20240403	191000	39850450	1969	1969	1969	1969	0
118	20240403	190900	39850450	1969	1969	1969	1969	0
119	20240403	190800	39850450	1969	1969	1969	1969	0
120	20240403	190700	39850450	1969	1969	1969	1969	0
121	20240403	190600	39850450	1969	1969	1969	1969	0
122	20240403	190500	39850450	1969	1969	1969	1969	500
123	20240403	190400	39850450	1969	1969	1969	1969	0
124	20240403	190300	39850450	1969	1969	1969	1969	0
125	20240403	190200	39850450	1969	1969	1969	1969	0
126	20240403	190100	39850450	1969	1969	1969	1969	0
127	20240403	190000	39850450	1969	1969	1969	1969	0
128	20240403	185900	39850450	1969	1969	1969	1969	0
129	20240403	185800	39850450	1969	1969	1969	1969	0
130	20240403	185700	39850450	1969	1969	1969	1969	0
131	20240403	185600	39850450	1969	1969	1969	1969	0
132	20240403	185500	39850450	1969	1969	1969	1969	0
133	20240403	185400	39850450	1969	1969	1969	1969	0
134	20240403	185300	39850450	1969	1969	1969	1969	0
135	20240403	185200	39850450	1969	1969	1969	1969	0
136	20240403	185100	39850450	1969	1969	1969	1969	0
137	20240403	185000	39850450	1969	1969	1969	1969	0
138	20240403	184900	39850450	1969	1969	1969	1969	0
139	20240403	184800	39850450	1969	1969	1969	1969	0
140	20240403	184700	39850450	1969	1969	1969	1969	0
141	20240403	184600	39850450	1969	1969	1969	1969	0
142	20240403	184500	39850450	1969	1969	1969	1969	0
143	20240403	184400	39850450	1969	1969	1969	1969	0
144	20240403	184300	39850450	1969	1969	1969	1969	0
145	20240403	184200	39850450	1969	1969	1969	1969	0
146	20240403	184100	39850450	1969	1969	1969	1969	0
147	20240403	184000	39850450	1969	1969	1969	1969	0
148	20240403	183900	39850450	1969	1969	1969	1969	0
149	20240403	183800	39850450	1969	1969	1969	1969	0
150	20240403	183700	39850450	1969	1969	1969	1969	0
151	20240403	183600	39850450	1969	1969	1969	1969	0
152	20240403	183500	39850450	1969	1969	1969	1969	500
153	20240403	183400	39850450	1969	1969	1969	1969	0
154	20240403	183300	39850450	1969	1969	1969	1969	0
155	20240403	183200	39850450	1969	1969	1969	1969	0
156	20240403	183100	39850450	1969	1969	1969	1969	0
157	20240403	183000	39850450	1969	1969	1969	1969	0
158	20240403	182900	39850450	1969	1969	1969	1969	0
159	20240403	182800	39850450	1969	1969	1969	1969	0
160	20240403	182700	39850450	1969	1969	1969	1969	0
161	20240403	182600	39850450	1969	1969	1969	1969	0
162	20240403	182500	39850450	1969	1969	1969	1969	0
163	20240403	182400	39850450	1969	1969	1969	1969	0
164	20240403	182300	39850450	1969	1969	1969	1969	0
165	20240403	182200	39850450	1969	1969	1969	1969	0
166	20240403	182100	39850450	1969	1969	1969	1969	0
167	20240403	182000	39850450	1969	1969	1969	1969	0
168	20240403	181900	39850450	1969	1969	1969	1969	0
169	20240403	181800	39850450	1969	1969	1969	1969	0
170	20240403	181700	39850450	1969	1969	1969	1969	0
171	20240403	181600	39850450	1969	1969	1969	1969	0
172	20240403	181500	39850450	1969	1969	1969	1969	0
173	20240403	181400	39850450	1969	1969	1969	1969	0
174	20240403	181300	39850450	1969	1969	1969	1969	0
175	20240403	181200	39850450	1969	1969	1969	1969	0
176	20240403	181100	39850450	1969	1969	1969	1969	0
177	20240403	181000	39850450	1969	1969	1969	1969	0
178	20240403	180900	39850450	1969	1969	1969	1969	0
179	20240403	180800	39850450	1969	1969	1969	1969	0
180	20240403	180700	39850450	1969	1969	1969	1969	0
181	20240403	180600	39850450	1969	1969	1969	1969	0
182	20240403	180500	39850450	1969	1969	1969	1969	500
183	20240403	180400	39850450	1969	1969	1969	1969	0
184	20240403	180300	39850450	1969	1969	1969	1969	0
185	20240403	180200	39850450	1969	1969	1969	1969	0
186	20240403	180100	39850450	1969	1969	1969	1969	0
187	20240403	180000	39850450	1969	1969	1969	1969	0
188	20240403	175900	39850450	1969	1969	1969	1969	0
189	20240403	175800	39850450	1969	1969	1969	1969	0
190	20240403	175700	39850450	1969	1969	1969	1969	0
191	20240403	175600	39850450	1969	1969	1969	1969	0
192	20240403	175500	39850450	1969	1969	1969	1969	0
193	20240403	175400	39850450	1969	1969	1969	1969	0
194	20240403	175300	39850450	1969	1969	1969	1969	0
195	20240403	175200	39850450	1969	1969	1969	1969	0
196	20240403	175100	39850450	1969	1969	1969	1969	0
197	20240403	175000	39850450	1969	1969	1969	1969	0
198	20240403	174900	39850450	1969	1969	1969	1969	0
199	20240403	174800	39850450	1969	1969	1969	1969	0
200	20240403	174700	39850450	1969	1969	1969	1969	0
201	20240403	174600	39850450	1969	1969	1969	1969	0
202	20240403	174500	39850450	1969	1969	1969	1969	0
203	20240403	174400	39850450	1969	1969	1969	1969	0
204	20240403	174300	39850450	1969	1969	1969	1969	0
205	20240403	174200	39850450	1969	1969	1969	1969	0
206	20240403	174100	39850450	1969	1969	1969	1969	0
207	20240403	174000	39850450	1969	1969	1969	1969	0
208	20240403	173900	39850450	1969	1969	1969	1969	0
209	20240403	173800	39850450	1969	1969	1969	1969	0
210	20240403	173700	39850450	1969	1969	1969	1969	0
211	20240403	173600	39850450	1969	1969	1969	1969	0
212	20240403	173500	39850450	1969	1969	1969	1969	500
213	20240403	173400	39850450	1969	1969	1969	1969	0
214	20240403	173300	39850450	1969	1969	1969	1969	0
215	20240403	173200	39850450	1969	1969	1969	1969	0
216	20240403	173100	39850450	1969	1969	1969	1969	0
217	20240403	173000	39850450	1969	1969	1969	1969	0
218	20240403	172900	39850450	1969	1969	1969	1969	0
219	20240403	172800	39850450	1969	1969	1969	1969	0
220	20240403	172700	39850450	1969	1969	1969	1969	0
221	20240403	172600	39850450	1969	1969	1969	1969	0
222	20240403	172500	39850450	1969	1969	1969	1969	0
223	20240403	172400	39850450	1969	1969	1969	1969	0
224	20240403	172300	39850450	1969	1969	1969	1969	0
225	20240403	172200	39850450	1969	1969	1969	1969	0
226	20240403	172100	39850450	1969	1969	1969	1969	0
227	20240403	172000	39850450	1969	1969	1969	1969	0
228	20240403	171900	39850450	1969	1969	1969	1969	0
229	20240403	171800	39850450	1969	1969	1969	1969	0
230	20240403	171700	39850450	1969	1969	1969	1969	0
231	20240403	171600	39850450	1969	1969	1969	1969	0
232	20240403	171500	39850450	1969	1969	1969	1969	0
233	20240403	171400	39850450	1969	1969	1969	1969	0
234	20240403	171300	39850450	1969	1969	1969	1969	0
235	20240403	171200	39850450	1969	1969	1969	1969	0
236	20240403	171100	39850450	1969	1969	1969	1969	0
237	20240403	171000	39850450	1969	1969	1969	1969	0
238	20240403	170900	39850450	1969	1969	1969	1969	0
239	20240403	170800	39850450	1969	1969	1969	1969	0
240	20240403	170700	39850450	1969	1969	1969	1969	0
241	20240403	170600	39850450	1969	1969	1969	1969	0
242	20240403	170500	39850450	1969	1969	1969	1969	500
243	20240403	170400	39850450	1969	1969	1969	1969	0
244	20240403	170300	39850450	1969	1969	1969	1969	0
245	20240403	170200	39850450	1969	1969	1969	1969	0
246	20240403	170100	39850450	1969	1969	1969	1969	0
247	20240403	170000	39850450	1969	1969	1969	1969	0
248	20240403	165900	39850450	1969	1969	1969	1969	0
249	20240403	165800	39850450	1969	1969	1969	1969	0
250	20240403	165700	39850450	1969	1969	1969	1969	0
251	20240403	165600	39850450	1969	1969	1969	1969	0
252	20240403	165500	39850450	1969	1969	1969	1969	0
253	20240403	165400	39850450	1969	1969	1969	1969	0
254	20240403	165300	39850450	1969	1969	1969	1969	0
255	20240403	165200	39850450	1969	1969	1969	1969	0
256	20240403	165100	39850450	1969	1969	1969	1969	0
257	20240403	165000	39850450	1969	1969	1969	1969	0
258	20240403	164900	39850450	1969	1969	1969	1969	0
259	20240403	164800	39850450	1969	1969	1969	1969	0
260	20240403	164700	39850450	1969	1969	1969	1969	0
261	20240403	164600	39850450	1969	1969	1969	1969	0
262	20240403	164500	39850450	1969	1969	1969	1969	0
263	20240403	164400	39850450	1969	1969	1969	1969	0
264	20240403	164300	39850450	1969	1969	1969	1969	0
265	20240403	164200	39850450	1969	1969	1969	1969	0
266	20240403	164100	39850450	1969	1969	1969	1969	0
267	20240403	164000	39850450	1969	1969	1969	1969	0
268	20240403	163900	39850450	1969	1969	1969	1969	0
269	20240403	163800	39850450	1969	1969	1969	1969	0
270	20240403	163700	39850450	1969	1969	1969	1969	0
271	20240403	163600	39850450	1969	1969	1969	1969	0
272	20240403	163500	39850450	1969	1969	1969	1969	500
273	20240403	163400	39850450	1969	1969	1969	1969	0
274	20240403	163300	39850450	1969	1969	1969	1969	0
275	20240403	163200	39850450	1969	1969	1969	1969	0
276	20240403	163100	39850450	1969	1969	1969	1969	0
277	20240403	163000	39850450	1969	1969	1969	1969	0
278	20240403	162900	39850450	1969	1969	1969	1969	0
279	20240403	162800	39850450	1969	1969	1969	1969	0
280	20240403	162700	39850450	1969	1969	1969	1969	0
281	20240403	162600	39850450	1969	1969	1969	1969	0
282	20240403	162500	39850450	1969	1969	1969	1969	0
283	20240403	162400	39850450	1969	1969	1969	1969	0
284	20240403	162300	39850450	1969	1969	1969	1969	0
285	20240403	162200	39850450	1969	1969	1969	1969	0
286	20240403	162100	39850450	1969	1969	1969	1969	0
287	20240403	162000	39850450	1969	1969	1969	1969	0
288	20240403	161900	39850450	1969	1969	1969	1969	0
289	20240403	161800	39850450	1969	1969	1969	1969	0
290	20240403	161700	39850450	1969	1969	1969	1969	0
291	20240403	161600	39850450	1969	1969	1969	1969	0
292	20240403	161500	39850450	1969	1969	1969	1969	0
293	20240403	161400	39850450	1969	1969	1969	1969	0
294	20240403	161300	39850450	1969	1969	1969	1969	0
295	20240403	161200	39850450	1969	1969	1969	1969	0
296	20240403	161100	39850450	1969	1969	1969	1969	0
297	20240403	161000	39850450	1969	1969	1969	1969	0
298	20240403	160900	39850450	1969	1969	1969	1969	0
299	20240403	160800	39850450	1969	1969	1969	1969	0
300	20240403	160700	39850450	1969	1969	1969	1969	0
301	20240403	160600	39850450	1969	1969	1969	1969	0
302	20240403	160500	39850450	1969	1969	1969	1969	500
303	20240403	160400	39850450	1969	1969	1969	1969	0
304	20240403	160300	39850450	1969	1969	1969	1969	0
305	20240403	160200	39850450	1969	1969	1969	1969	0
306	20240403	160100	39850450	1969	1969	1969	1969	0
307	20240403	160000	39850450	1969	1969	1969	1969	0
308	20240403	155900	39850450	1969	1969	1969	1969	0
309	20240403	155800	39850450	1969	1969	1969	1969	0
310	20240403	155700	39850450	1969	1969	1969	1969	0
311	20240403	155600	39850450	1969	1969	1969	1969	0
312	20240403	155500	39850450	1969	1969	1969	1969	0
313	20240403	155400	39850450	1969	1969	1969	1969	0
314	20240403	155300	39850450	1969	1969	1969	1969	0
315	20240403	155200	39850450	1969	1969	1969	1969	0
316	20240403	155100	39850450	1969	1969	1969	1969	0
317	20240403	155000	39850450	1969	1969	1969	1969	0
318	20240403	154900	39850450	1969	1969	1969	1969	0
319	20240403	154800	39850450	1969	1969	1969	1969	0
320	20240403	154700	39850450	1969	1969	1969	1969	0
321	20240403	154600	39850450	1969	1969	1969	1969	0
322	20240403	154500	39850450	1969	1969	1969	1969	0
323	20240403	154400	39850450	1969	1969	1969	1969	0
324	20240403	154300	39850450	1969	1969	1969	1969	0
325	20240403	154200	39850450	1969	1969	1969	1969	0
326	20240403	154100	39850450	1969	1969	1969	1969	0
327	20240403	154000	39850450	1969	1969	1969	1969	0
328	20240403	153900	39850450	1969	1969	1969	1969	0
329	20240403	153800	39850450	1969	1969	1969	1969	0
330	20240403	153700	39850450	1969	1969	1969	1969	0
331	20240403	153600	39850450	1969	1969	1969	1969	0
332	20240403	153500	39850450	1969	1969	1969	1969	500
333	20240403	153400	39850450	1969	1969	1969	1969	0
334	20240403	153300	39850450	1969	1969	1969	1969	0
335	20240403	153200	39850450	1969	1969	1969	1969	0
336	20240403	153100	39850450	1969	1969	1969	1969	0
337	20240403	153000	39850450	1969	1969	1969	1969	500
338	20240403	152900	38865950	1970	1970	1970	1970	0
339	20240403	152800	38865950	1970	1970	1970	1970	0
340	20240403	152700	38865950	1970	1970	1970	1970	0
341	20240403	152600	38865950	1970	1970	1970	1970	0
342	20240403	152500	38865950	1970	1970	1970	1970	0
343	20240403	152400	38865950	1970	1970	1970	1970	0
344	20240403	152300	38865950	1970	1970	1970	1970	0
345	20240403	152200	38865950	1970	1970	1970	1970	0
346	20240403	152100	38865950	1970	1970	1970	1970	0
347	20240403	152000	38865950	1970	1970	1970	1970	0
348	20240403	151900	38865950	1970	1970	1970	1970	0
349	20240403	151800	38865950	1970	1970	1970	1970	2
350	20240403	151700	38862010	1970	1970	1970	1970	0
351	20240403	151600	38862010	1970	1970	1970	1970	0
352	20240403	151500	38862010	1970	1970	1970	1970	0
353	20240403	151400	38862010	1970	1970	1970	1970	0
354	20240403	151300	38862010	1970	1970	1970	1970	10
355	20240403	151200	38842310	1970	1970	1970	1970	681
356	20240403	151100	37500740	1970	1970	1970	1970	0
357	20240403	151000	37500740	1970	1970	1970	1970	15
358	20240403	150900	37471190	1971	1971	1971	1971	0
359	20240403	150800	37471190	1971	1971	1971	1971	0
360	20240403	150700	37471190	1971	1971	1971	1971	0
361	20240403	150600	37471190	1971	1971	1971	1971	0
362	20240403	150500	37471190	1971	1971	1971	1971	0
363	20240403	150400	37471190	1971	1971	1971	1971	0
364	20240403	150300	37471190	1971	1971	1971	1971	0
365	20240403	150200	37471190	1971	1971	1971	1971	0
366	20240403	150100	37471190	1971	1971	1971	1971	0
367	20240403	150000	37471190	1971	1971	1971	1971	649
368	20240403	145900	36192011	1972	1972	1972	1972	48
369	20240403	145800	36097355	1972	1972	1972	1972	0
370	20240403	145700	36097355	1972	1972	1972	1972	237
371	20240403	145600	35629991	1972	1972	1972	1972	0
372	20240403	145500	35629991	1972	1972	1972	1972	0
373	20240403	145400	35629991	1972	1972	1972	1972	0
374	20240403	145300	35629991	1972	1972	1972	1972	0
375	20240403	145200	35629991	1972	1972	1972	1972	0
376	20240403	145100	35629991	1972	1972	1972	1972	0
377	20240403	145000	35629991	1972	1972	1972	1972	0
378	20240403	144900	35629991	1972	1972	1972	1972	0
379	20240403	144800	35629991	1972	1972	1972	1972	100
380	20240403	144700	35432791	1972	1972	1972	1972	0
381	20240403	144600	35432791	1972	1973	1973	1972	651
382	20240403	144500	34148818	1972	1972	1972	1972	0
383	20240403	144400	34148818	1972	1972	1972	1972	0
384	20240403	144300	34148818	1972	1972	1972	1972	10
385	20240403	144200	34129098	1973	1973	1973	1973	0
386	20240403	144100	34129098	1973	1973	1973	1973	0
387	20240403	144000	34129098	1973	1973	1973	1973	0
388	20240403	143900	34129098	1973	1973	1973	1973	5
389	20240403	143800	34119233	1973	1973	1973	1973	0
390	20240403	143700	34119233	1973	1973	1973	1973	0
391	20240403	143600	34119233	1973	1973	1973	1973	0
392	20240403	143500	34119233	1973	1973	1973	1973	0
393	20240403	143400	34119233	1973	1973	1973	1973	0
394	20240403	143300	34119233	1973	1973	1973	1973	5
395	20240403	143200	34109368	1973	1973	1973	1973	0
396	20240403	143100	34109368	1973	1973	1973	1973	0
397	20240403	143000	34109368	1973	1973	1973	1973	0
398	20240403	142900	34109368	1973	1973	1973	1973	6
399	20240403	142800	34097530	1972	1972	1972	1972	0
400	20240403	142700	34097530	1972	1972	1972	1972	1000
401	20240403	142600	32125530	1973	1973	1973	1973	5
402	20240403	142500	32115665	1973	1973	1973	1973	0
403	20240403	142400	32115665	1973	1973	1973	1973	100
404	20240403	142300	31918365	1973	1973	1973	1973	0
405	20240403	142200	31918365	1973	1973	1973	1973	0
406	20240403	142100	31918365	1973	1973	1973	1973	0
407	20240403	142000	31918365	1973	1973	1973	1973	0
408	20240403	141900	31918365	1973	1973	1973	1973	0
409	20240403	141800	31918365	1973	1973	1973	1973	0
410	20240403	141700	31918365	1973	1973	1973	1973	0
411	20240403	141600	31918365	1973	1973	1973	1973	446
412	20240403	141500	31038407	1973	1973	1973	1973	0
413	20240403	141400	31038407	1973	1973	1973	1973	0
414	20240403	141300	31038407	1973	1973	1973	1973	0
415	20240403	141200	31038407	1973	1973	1973	1973	0
416	20240403	141100	31038407	1973	1973	1973	1973	0
417	20240403	141000	31038407	1973	1973	1973	1973	0
418	20240403	140900	31038407	1973	1973	1973	1973	0
419	20240403	140800	31038407	1973	1973	1973	1973	0
420	20240403	140700	31038407	1973	1973	1973	1973	0
421	20240403	140600	31038407	1973	1973	1973	1973	1
422	20240403	140500	31036434	1973	1973	1973	1973	0
423	20240403	140400	31036434	1973	1973	1973	1973	0
424	20240403	140300	31036434	1973	1973	1973	1973	74
425	20240403	140200	30890432	1972	1972	1972	1972	0
426	20240403	140100	30890432	1972	1972	1972	1972	0
427	20240403	140000	30890432	1972	1972	1972	1972	0
428	20240403	135900	30890432	1972	1972	1972	1972	0
429	20240403	135800	30890432	1972	1972	1972	1972	0
430	20240403	135700	30890432	1972	1972	1972	1972	0
431	20240403	135600	30890432	1972	1972	1972	1972	0
432	20240403	135500	30890432	1972	1972	1972	1972	0
433	20240403	135400	30890432	1972	1972	1972	1972	0
434	20240403	135300	30890432	1972	1972	1972	1972	0
435	20240403	135200	30890432	1972	1972	1972	1972	0
436	20240403	135100	30890432	1972	1972	1972	1972	0
437	20240403	135000	30890432	1972	1972	1972	1972	0
438	20240403	134900	30890432	1972	1972	1972	1972	0
439	20240403	134800	30890432	1972	1972	1972	1972	0
440	20240403	134700	30890432	1972	1972	1972	1972	0
441	20240403	134600	30890432	1972	1972	1972	1972	0
442	20240403	134500	30890432	1972	1972	1972	1972	0
443	20240403	134400	30890432	1972	1972	1972	1972	0
444	20240403	134300	30890432	1972	1972	1972	1972	0
445	20240403	134200	30890432	1972	1972	1972	1972	0
446	20240403	134100	30890432	1972	1972	1972	1972	400
447	20240403	134000	30101632	1972	1972	1972	1972	0
448	20240403	133900	30101632	1972	1972	1972	1972	0
449	20240403	133800	30101632	1972	1972	1972	1972	0
450	20240403	133700	30101632	1972	1972	1972	1972	0
451	20240403	133600	30101632	1972	1972	1972	1972	0
452	20240403	133500	30101632	1972	1972	1972	1972	0
453	20240403	133400	30101632	1972	1972	1972	1972	60
454	20240403	133300	29983312	1973	1973	1973	1973	0
455	20240403	133200	29983312	1973	1973	1973	1973	0
456	20240403	133100	29983312	1973	1973	1973	1973	0
457	20240403	133000	29983312	1973	1973	1973	1973	0
458	20240403	132900	29983312	1973	1973	1973	1973	0
459	20240403	132800	29983312	1973	1973	1973	1973	0
460	20240403	132700	29983312	1973	1973	1973	1973	0
461	20240403	132600	29983312	1973	1973	1973	1973	0
462	20240403	132500	29983312	1973	1973	1973	1973	0
463	20240403	132400	29983312	1973	1973	1973	1973	0
464	20240403	132300	29983312	1973	1973	1973	1973	0
465	20240403	132200	29983312	1973	1973	1973	1973	0
466	20240403	132100	29983312	1973	1973	1973	1973	0
467	20240403	132000	29983312	1973	1973	1973	1973	0
468	20240403	131900	29983312	1973	1973	1973	1973	0
469	20240403	131800	29983312	1973	1973	1973	1973	0
470	20240403	131700	29983312	1973	1973	1973	1973	0
471	20240403	131600	29983312	1973	1973	1973	1973	0
472	20240403	131500	29983312	1973	1973	1973	1973	0
473	20240403	131400	29983312	1973	1973	1973	1973	0
474	20240403	131300	29983312	1973	1973	1973	1973	0
475	20240403	131200	29983312	1973	1973	1973	1973	0
476	20240403	131100	29983312	1973	1973	1973	1973	0
477	20240403	131000	29983312	1973	1973	1973	1973	0
478	20240403	130900	29983312	1973	1973	1973	1973	0
479	20240403	130800	29983312	1973	1973	1973	1973	0
480	20240403	130700	29983312	1973	1973	1973	1973	0
481	20240403	130600	29983312	1973	1973	1973	1973	0
482	20240403	130500	29983312	1973	1973	1973	1973	0
483	20240403	130400	29983312	1973	1973	1973	1973	0
484	20240403	130300	29983312	1973	1973	1973	1973	16
485	20240403	130200	29951744	1972	1972	1972	1972	0
486	20240403	130100	29951744	1972	1972	1972	1972	0
487	20240403	130000	29951744	1972	1972	1972	1972	0
488	20240403	125900	29951744	1972	1972	1972	1972	0
489	20240403	125800	29951744	1972	1972	1972	1972	0
490	20240403	125700	29951744	1972	1972	1972	1972	0
491	20240403	125600	29951744	1972	1972	1972	1972	0
492	20240403	125500	29951744	1972	1972	1972	1972	0
493	20240403	125400	29951744	1972	1972	1972	1972	0
494	20240403	125300	29951744	1972	1972	1972	1972	0
495	20240403	125200	29951744	1972	1972	1972	1972	0
496	20240403	125100	29951744	1972	1972	1972	1972	0
497	20240403	125000	29951744	1972	1974	1974	1972	6
498	20240403	124900	29939906	1974	1974	1974	1974	0
499	20240403	124800	29939906	1974	1974	1974	1974	0
500	20240403	124700	29939906	1974	1974	1974	1974	0
501	20240403	124600	29939906	1974	1974	1974	1974	0
502	20240403	124500	29939906	1974	1974	1974	1974	5
503	20240403	124400	29930036	1974	1974	1974	1974	0
504	20240403	124300	29930036	1974	1974	1974	1974	0
505	20240403	124200	29930036	1974	1974	1974	1974	0
506	20240403	124100	29930036	1974	1974	1974	1974	0
507	20240403	124000	29930036	1974	1974	1974	1974	0
508	20240403	123900	29930036	1974	1974	1974	1974	0
509	20240403	123800	29930036	1974	1974	1974	1974	0
510	20240403	123700	29930036	1974	1974	1974	1974	0
511	20240403	123600	29930036	1974	1974	1974	1974	0
512	20240403	123500	29930036	1974	1974	1974	1974	0
513	20240403	123400	29930036	1974	1974	1974	1974	0
514	20240403	123300	29930036	1974	1974	1974	1974	0
515	20240403	123200	29930036	1974	1974	1974	1974	0
516	20240403	123100	29930036	1974	1974	1974	1974	0
517	20240403	123000	29930036	1974	1974	1974	1974	0
518	20240403	122900	29930036	1974	1974	1974	1974	0
519	20240403	122800	29930036	1974	1974	1974	1974	0
520	20240403	122700	29930036	1974	1974	1974	1974	0
521	20240403	122600	29930036	1974	1974	1974	1974	0
522	20240403	122500	29930036	1974	1974	1974	1974	0
523	20240403	122400	29930036	1974	1974	1974	1974	0
524	20240403	122300	29930036	1974	1974	1974	1974	0
525	20240403	122200	29930036	1974	1974	1974	1974	0
526	20240403	122100	29930036	1974	1974	1974	1974	0
527	20240403	122000	29930036	1974	1974	1974	1974	0
528	20240403	121900	29930036	1974	1974	1974	1974	0
529	20240403	121800	29930036	1974	1974	1974	1974	0
530	20240403	121700	29930036	1974	1974	1974	1974	0
531	20240403	121600	29930036	1974	1974	1974	1974	0
532	20240403	121500	29930036	1974	1974	1974	1974	0
533	20240403	121400	29930036	1974	1974	1974	1974	0
534	20240403	121300	29930036	1974	1974	1974	1974	0
535	20240403	121200	29930036	1974	1974	1974	1974	0
536	20240403	121100	29930036	1974	1974	1974	1974	0
537	20240403	121000	29930036	1974	1974	1974	1974	0
538	20240403	120900	29930036	1974	1974	1974	1974	0
539	20240403	120800	29930036	1974	1974	1974	1974	0
540	20240403	120700	29930036	1974	1974	1974	1974	0
541	20240403	120600	29930036	1974	1974	1974	1974	0
542	20240403	120500	29930036	1974	1974	1974	1974	0
543	20240403	120400	29930036	1974	1974	1974	1974	0
544	20240403	120300	29930036	1974	1974	1974	1974	0
545	20240403	120200	29930036	1974	1974	1974	1974	428
546	20240403	120100	29085164	1972	1972	1972	1972	0
547	20240403	120000	29085164	1972	1972	1972	1972	0
548	20240403	115900	29085164	1972	1972	1972	1972	0
549	20240403	115800	29085164	1972	1972	1972	1972	0
550	20240403	115700	29085164	1972	1972	1972	1972	0
551	20240403	115600	29085164	1972	1972	1972	1972	0
552	20240403	115500	29085164	1972	1972	1972	1972	0
553	20240403	115400	29085164	1972	1972	1972	1972	0
554	20240403	115300	29085164	1972	1972	1972	1972	174
555	20240403	115200	28742036	1972	1972	1972	1972	0
556	20240403	115100	28742036	1972	1972	1972	1972	0
557	20240403	115000	28742036	1972	1972	1972	1972	0
558	20240403	114900	28742036	1972	1972	1972	1972	0
559	20240403	114800	28742036	1972	1972	1972	1972	0
560	20240403	114700	28742036	1972	1972	1972	1972	0
561	20240403	114600	28742036	1972	1972	1972	1972	0
562	20240403	114500	28742036	1972	1972	1972	1972	0
563	20240403	114400	28742036	1972	1972	1972	1972	0
564	20240403	114300	28742036	1972	1973	1973	1972	1900
565	20240403	114200	24994980	1974	1974	1974	1974	0
566	20240403	114100	24994980	1974	1974	1974	1974	0
567	20240403	114000	24994980	1974	1974	1974	1974	0
568	20240403	113900	24994980	1974	1974	1974	1974	0
569	20240403	113800	24994980	1974	1974	1974	1974	0
570	20240403	113700	24994980	1974	1974	1974	1974	0
571	20240403	113600	24994980	1974	1974	1974	1974	0
572	20240403	113500	24994980	1974	1974	1974	1974	0
573	20240403	113400	24994980	1974	1974	1974	1974	0
574	20240403	113300	24994980	1974	1974	1974	1974	0
575	20240403	113200	24994980	1974	1974	1974	1974	0
576	20240403	113100	24994980	1974	1974	1974	1974	0
577	20240403	113000	24994980	1974	1974	1974	1974	0
578	20240403	112900	24994980	1974	1974	1974	1974	0
579	20240403	112800	24994980	1974	1974	1974	1974	0
580	20240403	112700	24994980	1974	1974	1974	1974	0
581	20240403	112600	24994980	1974	1974	1974	1974	0
582	20240403	112500	24994980	1974	1974	1974	1974	255
583	20240403	112400	24491610	1973	1973	1973	1973	0
584	20240403	112300	24491610	1973	1973	1973	1973	0
585	20240403	112200	24491610	1973	1973	1973	1973	0
586	20240403	112100	24491610	1973	1973	1973	1973	0
587	20240403	112000	24491610	1973	1973	1973	1973	0
588	20240403	111900	24491610	1973	1973	1973	1973	100
589	20240403	111800	24294310	1974	1974	1974	1974	0
590	20240403	111700	24294310	1974	1974	1974	1974	0
591	20240403	111600	24294310	1974	1974	1974	1974	0
592	20240403	111500	24294310	1974	1974	1974	1974	0
593	20240403	111400	24294310	1974	1974	1974	1974	0
594	20240403	111300	24294310	1974	1974	1974	1974	0
595	20240403	111200	24294310	1974	1974	1974	1974	0
596	20240403	111100	24294310	1974	1974	1974	1974	0
597	20240403	111000	24294310	1974	1974	1974	1974	0
598	20240403	110900	24294310	1974	1974	1974	1974	0
599	20240403	110800	24294310	1974	1974	1974	1974	212
600	20240403	110700	23875822	1973	1973	1973	1973	0
601	20240403	110600	23875822	1973	1973	1973	1973	0
602	20240403	110500	23875822	1973	1973	1973	1973	0
603	20240403	110400	23875822	1973	1973	1973	1973	0
604	20240403	110300	23875822	1973	1973	1973	1973	0
605	20240403	110200	23875822	1973	1973	1973	1973	0
606	20240403	110100	23875822	1973	1973	1973	1973	0
607	20240403	110000	23875822	1973	1973	1973	1973	0
608	20240403	105900	23875822	1973	1973	1973	1973	0
609	20240403	105800	23875822	1973	1973	1973	1973	0
610	20240403	105700	23875822	1973	1973	1973	1973	0
611	20240403	105600	23875822	1973	1973	1973	1973	0
612	20240403	105500	23875822	1973	1973	1973	1973	0
613	20240403	105400	23875822	1973	1973	1973	1973	0
614	20240403	105300	23875822	1973	1973	1973	1973	0
615	20240403	105200	23875822	1973	1973	1973	1973	0
616	20240403	105100	23875822	1973	1973	1973	1973	0
617	20240403	105000	23875822	1973	1973	1973	1973	0
618	20240403	104900	23875822	1973	1973	1973	1973	0
619	20240403	104800	23875822	1973	1973	1973	1973	0
620	20240403	104700	23875822	1973	1973	1973	1973	0
621	20240403	104600	23875822	1973	1973	1973	1973	0
622	20240403	104500	23875822	1973	1973	1973	1973	0
623	20240403	104400	23875822	1973	1973	1973	1973	0
624	20240403	104300	23875822	1973	1973	1973	1973	0
625	20240403	104200	23875822	1973	1973	1973	1973	0
626	20240403	104100	23875822	1973	1973	1973	1973	0
627	20240403	104000	23875822	1973	1973	1973	1973	0
628	20240403	103900	23875822	1973	1973	1973	1973	0
629	20240403	103800	23875822	1973	1973	1973	1973	0
630	20240403	103700	23875822	1973	1973	1973	1973	0
631	20240403	103600	23875822	1973	1973	1973	1973	0
632	20240403	103500	23875822	1973	1973	1973	1973	0
633	20240403	103400	23875822	1973	1973	1973	1973	0
634	20240403	103300	23875822	1973	1973	1973	1973	0
635	20240403	103200	23875822	1973	1973	1973	1973	16
636	20240403	103100	23844254	1973	1973	1973	1973	6016
637	20240403	103000	11974686	1973	1973	1973	1973	0
638	20240403	102900	11974686	1973	1973	1973	1973	0
639	20240403	102800	11974686	1973	1973	1973	1973	0
640	20240403	102700	11974686	1973	1973	1973	1973	0
641	20240403	102600	11974686	1973	1973	1973	1973	0
642	20240403	102500	11974686	1973	1973	1973	1973	200
643	20240403	102400	11580086	1973	1973	1973	1973	350
644	20240403	102300	10889536	1974	1974	1974	1974	13
645	20240403	102200	10863874	1973	1973	1973	1973	0
646	20240403	102100	10863874	1973	1974	1974	1973	1000
647	20240403	102000	8890665	1974	1974	1974	1974	0
648	20240403	101900	8890665	1974	1974	1974	1974	0
649	20240403	101800	8890665	1974	1974	1974	1974	0
650	20240403	101700	8890665	1974	1974	1974	1974	0
651	20240403	101600	8890665	1974	1974	1974	1974	0
652	20240403	101500	8890665	1974	1974	1974	1974	0
653	20240403	101400	8890665	1974	1974	1974	1974	291
654	20240403	101300	8316231	1974	1974	1974	1974	711
655	20240403	101200	6912717	1974	1974	1974	1974	0
656	20240403	101100	6912717	1974	1974	1974	1974	10
657	20240403	101000	6892977	1975	1975	1975	1975	0
658	20240403	100900	6892977	1975	1975	1975	1975	0
659	20240403	100800	6892977	1975	1975	1975	1975	0
660	20240403	100700	6892977	1975	1975	1975	1975	0
661	20240403	100600	6892977	1975	1975	1975	1975	0
662	20240403	100500	6892977	1975	1975	1975	1975	0
663	20240403	100400	6892977	1975	1975	1975	1975	0
664	20240403	100300	6892977	1975	1975	1975	1975	0
665	20240403	100200	6892977	1975	1975	1975	1975	2
666	20240403	100100	6889027	1974	1974	1974	1974	0
667	20240403	100000	6889027	1974	1974	1974	1974	87
668	20240403	095900	6717289	1975	1975	1975	1975	2
669	20240403	095800	6713339	1974	1974	1974	1974	10
670	20240403	095700	6693599	1975	1975	1975	1975	0
671	20240403	095600	6693599	1975	1975	1975	1975	2
672	20240403	095500	6689649	1975	1975	1975	1975	0
673	20240403	095400	6689649	1975	1975	1975	1975	0
674	20240403	095300	6689649	1975	1975	1975	1975	0
675	20240403	095200	6689649	1975	1975	1975	1975	0
676	20240403	095100	6689649	1975	1975	1975	1975	0
677	20240403	095000	6689649	1975	1975	1975	1975	0
678	20240403	094900	6689649	1975	1975	1975	1975	0
679	20240403	094800	6689649	1975	1975	1975	1975	0
680	20240403	094700	6689649	1975	1975	1975	1975	0
681	20240403	094600	6689649	1975	1975	1975	1975	0
682	20240403	094500	6689649	1975	1975	1975	1975	0
683	20240403	094400	6689649	1975	1975	1975	1975	0
684	20240403	094300	6689649	1975	1975	1975	1975	0
685	20240403	094200	6689649	1975	1975	1975	1975	0
686	20240403	094100	6689649	1975	1975	1975	1975	0
687	20240403	094000	6689649	1975	1975	1975	1975	0
688	20240403	093900	6689649	1975	1975	1975	1975	405
689	20240403	093800	5889774	1975	1975	1975	1975	0
690	20240403	093700	5889774	1975	1975	1975	1975	0
691	20240403	093600	5889774	1975	1974	1975	1974	82
692	20240403	093500	5727846	1974	1974	1974	1974	0
693	20240403	093400	5727846	1974	1974	1974	1974	0
694	20240403	093300	5727846	1974	1974	1974	1974	0
695	20240403	093200	5727846	1974	1974	1974	1974	1200
696	20240403	093100	3359046	1975	1975	1975	1975	0
697	20240403	093000	3359046	1975	1975	1975	1975	0
698	20240403	092900	3359046	1975	1975	1975	1975	0
699	20240403	092800	3359046	1975	1975	1975	1975	0
700	20240403	092700	3359046	1975	1975	1975	1975	0
701	20240403	092600	3359046	1975	1975	1975	1975	0
702	20240403	092500	3359046	1975	1975	1975	1975	0
703	20240403	092400	3359046	1975	1975	1975	1975	0
704	20240403	092300	3359046	1975	1975	1975	1975	0
705	20240403	092200	3359046	1975	1975	1975	1975	0
706	20240403	092100	3359046	1975	1975	1975	1975	3
707	20240403	092000	3353121	1976	1976	1976	1976	1
708	20240403	091900	3351145	1976	1976	1976	1976	0
709	20240403	091800	3351145	1976	1976	1976	1976	5
710	20240403	091700	3341265	1976	1976	1976	1976	0
711	20240403	091600	3341265	1976	1976	1976	1976	800
712	20240403	091500	1760465	1975	1975	1975	1975	300
713	20240403	091400	1167965	1973	1973	1973	1973	329
714	20240403	091300	518848	1972	1972	1972	1972	0
715	20240403	091200	518848	1972	1972	1972	1972	0
716	20240403	091100	518848	1972	1972	1972	1972	0
717	20240403	091000	518848	1972	1972	1972	1972	0
718	20240403	090900	518848	1972	1972	1972	1972	0
719	20240403	090800	518848	1972	1972	1972	1972	18
720	20240403	090700	483352	1972	1972	1972	1972	0
721	20240403	090600	483352	1972	1972	1972	1972	0
722	20240403	090500	483352	1972	1972	1972	1972	0
723	20240403	090400	483352	1972	1972	1972	1972	0
724	20240403	090300	483352	1972	1972	1972	1972	1
725	20240403	090200	481380	1972	1972	1972	1972	4
726	20240403	090100	473492	1972	1972	1972	1972	0
727	20240403	090000	473492	1972	1973	1973	1972	240