KissMeData/217880/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	202100	2093317	1985	1985	1985	1985	25
3	20240418	202000	2093317	1985	1985	1985	1985	0
4	20240418	201900	2093317	1985	1985	1985	1985	0
5	20240418	201800	2093317	1985	1985	1985	1985	0
6	20240418	201700	2093317	1985	1985	1985	1985	0
7	20240418	201600	2093317	1985	1985	1985	1985	0
8	20240418	201500	2093317	1985	1985	1985	1985	0
9	20240418	201400	2093317	1985	1985	1985	1985	0
10	20240418	201300	2093317	1985	1985	1985	1985	0
11	20240418	201200	2093317	1985	1985	1985	1985	0
12	20240418	201100	2093317	1985	1985	1985	1985	0
13	20240418	201000	2093317	1985	1985	1985	1985	0
14	20240418	200900	2093317	1985	1985	1985	1985	0
15	20240418	200800	2093317	1985	1985	1985	1985	0
16	20240418	200700	2093317	1985	1985	1985	1985	0
17	20240418	200600	2093317	1985	1985	1985	1985	0
18	20240418	200500	2093317	1985	1985	1985	1985	0
19	20240418	200400	2093317	1985	1985	1985	1985	0
20	20240418	200300	2093317	1985	1985	1985	1985	0
21	20240418	200200	2093317	1985	1985	1985	1985	0
22	20240418	200100	2093317	1985	1985	1985	1985	0
23	20240418	200000	2093317	1985	1985	1985	1985	0
24	20240418	195900	2093317	1985	1985	1985	1985	0
25	20240418	195800	2093317	1985	1985	1985	1985	0
26	20240418	195700	2093317	1985	1985	1985	1985	0
27	20240418	195600	2093317	1985	1985	1985	1985	0
28	20240418	195500	2093317	1985	1985	1985	1985	0
29	20240418	195400	2093317	1985	1985	1985	1985	0
30	20240418	195300	2093317	1985	1985	1985	1985	0
31	20240418	195200	2093317	1985	1985	1985	1985	0
32	20240418	195100	2093317	1985	1985	1985	1985	25
33	20240418	195000	2093317	1985	1985	1985	1985	0
34	20240418	194900	2093317	1985	1985	1985	1985	0
35	20240418	194800	2093317	1985	1985	1985	1985	0
36	20240418	194700	2093317	1985	1985	1985	1985	0
37	20240418	194600	2093317	1985	1985	1985	1985	0
38	20240418	194500	2093317	1985	1985	1985	1985	0
39	20240418	194400	2093317	1985	1985	1985	1985	0
40	20240418	194300	2093317	1985	1985	1985	1985	0
41	20240418	194200	2093317	1985	1985	1985	1985	0
42	20240418	194100	2093317	1985	1985	1985	1985	0
43	20240418	194000	2093317	1985	1985	1985	1985	0
44	20240418	193900	2093317	1985	1985	1985	1985	0
45	20240418	193800	2093317	1985	1985	1985	1985	0
46	20240418	193700	2093317	1985	1985	1985	1985	0
47	20240418	193600	2093317	1985	1985	1985	1985	0
48	20240418	193500	2093317	1985	1985	1985	1985	0
49	20240418	193400	2093317	1985	1985	1985	1985	0
50	20240418	193300	2093317	1985	1985	1985	1985	0
51	20240418	193200	2093317	1985	1985	1985	1985	0
52	20240418	193100	2093317	1985	1985	1985	1985	0
53	20240418	193000	2093317	1985	1985	1985	1985	0
54	20240418	192900	2093317	1985	1985	1985	1985	0
55	20240418	192800	2093317	1985	1985	1985	1985	0
56	20240418	192700	2093317	1985	1985	1985	1985	0
57	20240418	192600	2093317	1985	1985	1985	1985	0
58	20240418	192500	2093317	1985	1985	1985	1985	0
59	20240418	192400	2093317	1985	1985	1985	1985	0
60	20240418	192300	2093317	1985	1985	1985	1985	0
61	20240418	192200	2093317	1985	1985	1985	1985	0
62	20240418	192100	2093317	1985	1985	1985	1985	25
63	20240418	192000	2093317	1985	1985	1985	1985	0
64	20240418	191900	2093317	1985	1985	1985	1985	0
65	20240418	191800	2093317	1985	1985	1985	1985	0
66	20240418	191700	2093317	1985	1985	1985	1985	0
67	20240418	191600	2093317	1985	1985	1985	1985	0
68	20240418	191500	2093317	1985	1985	1985	1985	0
69	20240418	191400	2093317	1985	1985	1985	1985	0
70	20240418	191300	2093317	1985	1985	1985	1985	0
71	20240418	191200	2093317	1985	1985	1985	1985	0
72	20240418	191100	2093317	1985	1985	1985	1985	0
73	20240418	191000	2093317	1985	1985	1985	1985	0
74	20240418	190900	2093317	1985	1985	1985	1985	0
75	20240418	190800	2093317	1985	1985	1985	1985	0
76	20240418	190700	2093317	1985	1985	1985	1985	0
77	20240418	190600	2093317	1985	1985	1985	1985	0
78	20240418	190500	2093317	1985	1985	1985	1985	0
79	20240418	190400	2093317	1985	1985	1985	1985	0
80	20240418	190300	2093317	1985	1985	1985	1985	0
81	20240418	190200	2093317	1985	1985	1985	1985	0
82	20240418	190100	2093317	1985	1985	1985	1985	0
83	20240418	190000	2093317	1985	1985	1985	1985	0
84	20240418	185900	2093317	1985	1985	1985	1985	0
85	20240418	185800	2093317	1985	1985	1985	1985	0
86	20240418	185700	2093317	1985	1985	1985	1985	0
87	20240418	185600	2093317	1985	1985	1985	1985	0
88	20240418	185500	2093317	1985	1985	1985	1985	0
89	20240418	185400	2093317	1985	1985	1985	1985	0
90	20240418	185300	2093317	1985	1985	1985	1985	0
91	20240418	185200	2093317	1985	1985	1985	1985	0
92	20240418	185100	2093317	1985	1985	1985	1985	25
93	20240418	185000	2093317	1985	1985	1985	1985	0
94	20240418	184900	2093317	1985	1985	1985	1985	0
95	20240418	184800	2093317	1985	1985	1985	1985	0
96	20240418	184700	2093317	1985	1985	1985	1985	0
97	20240418	184600	2093317	1985	1985	1985	1985	0
98	20240418	184500	2093317	1985	1985	1985	1985	0
99	20240418	184400	2093317	1985	1985	1985	1985	0
100	20240418	184300	2093317	1985	1985	1985	1985	0
101	20240418	184200	2093317	1985	1985	1985	1985	0
102	20240418	184100	2093317	1985	1985	1985	1985	0
103	20240418	184000	2093317	1985	1985	1985	1985	0
104	20240418	183900	2093317	1985	1985	1985	1985	0
105	20240418	183800	2093317	1985	1985	1985	1985	0
106	20240418	183700	2093317	1985	1985	1985	1985	0
107	20240418	183600	2093317	1985	1985	1985	1985	0
108	20240418	183500	2093317	1985	1985	1985	1985	0
109	20240418	183400	2093317	1985	1985	1985	1985	0
110	20240418	183300	2093317	1985	1985	1985	1985	0
111	20240418	183200	2093317	1985	1985	1985	1985	0
112	20240418	183100	2093317	1985	1985	1985	1985	0
113	20240418	183000	2093317	1985	1985	1985	1985	0
114	20240418	182900	2093317	1985	1985	1985	1985	0
115	20240418	182800	2093317	1985	1985	1985	1985	0
116	20240418	182700	2093317	1985	1985	1985	1985	0
117	20240418	182600	2093317	1985	1985	1985	1985	0
118	20240418	182500	2093317	1985	1985	1985	1985	0
119	20240418	182400	2093317	1985	1985	1985	1985	0
120	20240418	182300	2093317	1985	1985	1985	1985	0
121	20240418	182200	2093317	1985	1985	1985	1985	0
122	20240418	182100	2093317	1985	1985	1985	1985	25
123	20240418	182000	2093317	1985	1985	1985	1985	0
124	20240418	181900	2093317	1985	1985	1985	1985	0
125	20240418	181800	2093317	1985	1985	1985	1985	0
126	20240418	181700	2093317	1985	1985	1985	1985	0
127	20240418	181600	2093317	1985	1985	1985	1985	0
128	20240418	181500	2093317	1985	1985	1985	1985	0
129	20240418	181400	2093317	1985	1985	1985	1985	0
130	20240418	181300	2093317	1985	1985	1985	1985	0
131	20240418	181200	2093317	1985	1985	1985	1985	0
132	20240418	181100	2093317	1985	1985	1985	1985	0
133	20240418	181000	2093317	1985	1985	1985	1985	0
134	20240418	180900	2093317	1985	1985	1985	1985	0
135	20240418	180800	2093317	1985	1985	1985	1985	0
136	20240418	180700	2093317	1985	1985	1985	1985	0
137	20240418	180600	2093317	1985	1985	1985	1985	0
138	20240418	180500	2093317	1985	1985	1985	1985	0
139	20240418	180400	2093317	1985	1985	1985	1985	0
140	20240418	180300	2093317	1985	1985	1985	1985	0
141	20240418	180200	2093317	1985	1985	1985	1985	0
142	20240418	180100	2093317	1985	1985	1985	1985	0
143	20240418	180000	2093317	1985	1985	1985	1985	0
144	20240418	175900	2093317	1985	1985	1985	1985	0
145	20240418	175800	2093317	1985	1985	1985	1985	0
146	20240418	175700	2093317	1985	1985	1985	1985	0
147	20240418	175600	2093317	1985	1985	1985	1985	0
148	20240418	175500	2093317	1985	1985	1985	1985	0
149	20240418	175400	2093317	1985	1985	1985	1985	0
150	20240418	175300	2093317	1985	1985	1985	1985	0
151	20240418	175200	2093317	1985	1985	1985	1985	0
152	20240418	175100	2093317	1985	1985	1985	1985	25
153	20240418	175000	2093317	1985	1985	1985	1985	0
154	20240418	174900	2093317	1985	1985	1985	1985	0
155	20240418	174800	2093317	1985	1985	1985	1985	0
156	20240418	174700	2093317	1985	1985	1985	1985	0
157	20240418	174600	2093317	1985	1985	1985	1985	0
158	20240418	174500	2093317	1985	1985	1985	1985	0
159	20240418	174400	2093317	1985	1985	1985	1985	0
160	20240418	174300	2093317	1985	1985	1985	1985	0
161	20240418	174200	2093317	1985	1985	1985	1985	0
162	20240418	174100	2093317	1985	1985	1985	1985	0
163	20240418	174000	2093317	1985	1985	1985	1985	0
164	20240418	173900	2093317	1985	1985	1985	1985	0
165	20240418	173800	2093317	1985	1985	1985	1985	0
166	20240418	173700	2093317	1985	1985	1985	1985	0
167	20240418	173600	2093317	1985	1985	1985	1985	0
168	20240418	173500	2093317	1985	1985	1985	1985	0
169	20240418	173400	2093317	1985	1985	1985	1985	0
170	20240418	173300	2093317	1985	1985	1985	1985	0
171	20240418	173200	2093317	1985	1985	1985	1985	0
172	20240418	173100	2093317	1985	1985	1985	1985	0
173	20240418	173000	2093317	1985	1985	1985	1985	0
174	20240418	172900	2093317	1985	1985	1985	1985	0
175	20240418	172800	2093317	1985	1985	1985	1985	0
176	20240418	172700	2093317	1985	1985	1985	1985	0
177	20240418	172600	2093317	1985	1985	1985	1985	0
178	20240418	172500	2093317	1985	1985	1985	1985	0
179	20240418	172400	2093317	1985	1985	1985	1985	0
180	20240418	172300	2093317	1985	1985	1985	1985	0
181	20240418	172200	2093317	1985	1985	1985	1985	0
182	20240418	172100	2093317	1985	1985	1985	1985	25
183	20240418	172000	2093317	1985	1985	1985	1985	0
184	20240418	171900	2093317	1985	1985	1985	1985	0
185	20240418	171800	2093317	1985	1985	1985	1985	0
186	20240418	171700	2093317	1985	1985	1985	1985	0
187	20240418	171600	2093317	1985	1985	1985	1985	0
188	20240418	171500	2093317	1985	1985	1985	1985	0
189	20240418	171400	2093317	1985	1985	1985	1985	0
190	20240418	171300	2093317	1985	1985	1985	1985	0
191	20240418	171200	2093317	1985	1985	1985	1985	0
192	20240418	171100	2093317	1985	1985	1985	1985	0
193	20240418	171000	2093317	1985	1985	1985	1985	0
194	20240418	170900	2093317	1985	1985	1985	1985	0
195	20240418	170800	2093317	1985	1985	1985	1985	0
196	20240418	170700	2093317	1985	1985	1985	1985	0
197	20240418	170600	2093317	1985	1985	1985	1985	0
198	20240418	170500	2093317	1985	1985	1985	1985	0
199	20240418	170400	2093317	1985	1985	1985	1985	0
200	20240418	170300	2093317	1985	1985	1985	1985	0
201	20240418	170200	2093317	1985	1985	1985	1985	0
202	20240418	170100	2093317	1985	1985	1985	1985	0
203	20240418	170000	2093317	1985	1985	1985	1985	0
204	20240418	165900	2093317	1985	1985	1985	1985	0
205	20240418	165800	2093317	1985	1985	1985	1985	0
206	20240418	165700	2093317	1985	1985	1985	1985	0
207	20240418	165600	2093317	1985	1985	1985	1985	0
208	20240418	165500	2093317	1985	1985	1985	1985	0
209	20240418	165400	2093317	1985	1985	1985	1985	0
210	20240418	165300	2093317	1985	1985	1985	1985	0
211	20240418	165200	2093317	1985	1985	1985	1985	0
212	20240418	165100	2093317	1985	1985	1985	1985	25
213	20240418	165000	2093317	1985	1985	1985	1985	0
214	20240418	164900	2093317	1985	1985	1985	1985	0
215	20240418	164800	2093317	1985	1985	1985	1985	0
216	20240418	164700	2093317	1985	1985	1985	1985	0
217	20240418	164600	2093317	1985	1985	1985	1985	0
218	20240418	164500	2093317	1985	1985	1985	1985	0
219	20240418	164400	2093317	1985	1985	1985	1985	0
220	20240418	164300	2093317	1985	1985	1985	1985	0
221	20240418	164200	2093317	1985	1985	1985	1985	0
222	20240418	164100	2093317	1985	1985	1985	1985	0
223	20240418	164000	2093317	1985	1985	1985	1985	0
224	20240418	163900	2093317	1985	1985	1985	1985	0
225	20240418	163800	2093317	1985	1985	1985	1985	0
226	20240418	163700	2093317	1985	1985	1985	1985	0
227	20240418	163600	2093317	1985	1985	1985	1985	0
228	20240418	163500	2093317	1985	1985	1985	1985	0
229	20240418	163400	2093317	1985	1985	1985	1985	0
230	20240418	163300	2093317	1985	1985	1985	1985	0
231	20240418	163200	2093317	1985	1985	1985	1985	0
232	20240418	163100	2093317	1985	1985	1985	1985	0
233	20240418	163000	2093317	1985	1985	1985	1985	0
234	20240418	162900	2093317	1985	1985	1985	1985	0
235	20240418	162800	2093317	1985	1985	1985	1985	0
236	20240418	162700	2093317	1985	1985	1985	1985	0
237	20240418	162600	2093317	1985	1985	1985	1985	0
238	20240418	162500	2093317	1985	1985	1985	1985	0
239	20240418	162400	2093317	1985	1985	1985	1985	0
240	20240418	162300	2093317	1985	1985	1985	1985	0
241	20240418	162200	2093317	1985	1985	1985	1985	0
242	20240418	162100	2093317	1985	1985	1985	1985	25
243	20240418	162000	2093317	1985	1985	1985	1985	0
244	20240418	161900	2093317	1985	1985	1985	1985	0
245	20240418	161800	2093317	1985	1985	1985	1985	0
246	20240418	161700	2093317	1985	1985	1985	1985	0
247	20240418	161600	2093317	1985	1985	1985	1985	0
248	20240418	161500	2093317	1985	1985	1985	1985	0
249	20240418	161400	2093317	1985	1985	1985	1985	0
250	20240418	161300	2093317	1985	1985	1985	1985	0
251	20240418	161200	2093317	1985	1985	1985	1985	0
252	20240418	161100	2093317	1985	1985	1985	1985	0
253	20240418	161000	2093317	1985	1985	1985	1985	0
254	20240418	160900	2093317	1985	1985	1985	1985	0
255	20240418	160800	2093317	1985	1985	1985	1985	0
256	20240418	160700	2093317	1985	1985	1985	1985	0
257	20240418	160600	2093317	1985	1985	1985	1985	0
258	20240418	160500	2093317	1985	1985	1985	1985	0
259	20240418	160400	2093317	1985	1985	1985	1985	0
260	20240418	160300	2093317	1985	1985	1985	1985	0
261	20240418	160200	2093317	1985	1985	1985	1985	0
262	20240418	160100	2093317	1985	1985	1985	1985	0
263	20240418	160000	2093317	1985	1985	1985	1985	0
264	20240418	155900	2093317	1985	1985	1985	1985	0
265	20240418	155800	2093317	1985	1985	1985	1985	0
266	20240418	155700	2093317	1985	1985	1985	1985	0
267	20240418	155600	2093317	1985	1985	1985	1985	0
268	20240418	155500	2093317	1985	1985	1985	1985	0
269	20240418	155400	2093317	1985	1985	1985	1985	0
270	20240418	155300	2093317	1985	1985	1985	1985	0
271	20240418	155200	2093317	1985	1985	1985	1985	0
272	20240418	155100	2093317	1985	1985	1985	1985	25
273	20240418	155000	2093317	1985	1985	1985	1985	0
274	20240418	154900	2093317	1985	1985	1985	1985	0
275	20240418	154800	2093317	1985	1985	1985	1985	0
276	20240418	154700	2093317	1985	1985	1985	1985	0
277	20240418	154600	2093317	1985	1985	1985	1985	0
278	20240418	154500	2093317	1985	1985	1985	1985	0
279	20240418	154400	2093317	1985	1985	1985	1985	0
280	20240418	154300	2093317	1985	1985	1985	1985	0
281	20240418	154200	2093317	1985	1985	1985	1985	0
282	20240418	154100	2093317	1985	1985	1985	1985	0
283	20240418	154000	2093317	1985	1985	1985	1985	0
284	20240418	153900	2093317	1985	1985	1985	1985	0
285	20240418	153800	2093317	1985	1985	1985	1985	0
286	20240418	153700	2093317	1985	1985	1985	1985	0
287	20240418	153600	2093317	1985	1985	1985	1985	0
288	20240418	153500	2093317	1985	1985	1985	1985	0
289	20240418	153400	2093317	1985	1985	1985	1985	0
290	20240418	153300	2093317	1985	1985	1985	1985	0
291	20240418	153200	2093317	1985	1985	1985	1985	0
292	20240418	153100	2093317	1985	1985	1985	1985	0
293	20240418	153000	2093317	1985	1985	1985	1985	25
294	20240418	152900	2043692	1988	1988	1988	1988	0
295	20240418	152800	2043692	1988	1988	1988	1988	0
296	20240418	152700	2043692	1988	1988	1988	1988	0
297	20240418	152600	2043692	1988	1988	1988	1988	0
298	20240418	152500	2043692	1988	1988	1988	1988	0
299	20240418	152400	2043692	1988	1988	1988	1988	0
300	20240418	152300	2043692	1988	1988	1988	1988	0
301	20240418	152200	2043692	1988	1988	1988	1988	0
302	20240418	152100	2043692	1988	1988	1988	1988	0
303	20240418	152000	2043692	1988	1988	1988	1988	0
304	20240418	151900	2043692	1988	1988	1988	1988	0
305	20240418	151800	2043692	1988	1988	1988	1988	0
306	20240418	151700	2043692	1988	1988	1988	1988	0
307	20240418	151600	2043692	1988	1988	1988	1988	0
308	20240418	151500	2043692	1988	1988	1988	1988	0
309	20240418	151400	2043692	1988	1988	1988	1988	0
310	20240418	151300	2043692	1988	1988	1988	1988	0
311	20240418	151200	2043692	1988	1988	1988	1988	0
312	20240418	151100	2043692	1988	1988	1988	1988	0
313	20240418	151000	2043692	1988	1988	1988	1988	0
314	20240418	150900	2043692	1988	1988	1988	1988	0
315	20240418	150800	2043692	1988	1988	1988	1988	0
316	20240418	150700	2043692	1988	1988	1988	1988	0
317	20240418	150600	2043692	1988	1988	1988	1988	0
318	20240418	150500	2043692	1988	1988	1988	1988	0
319	20240418	150400	2043692	1988	1988	1988	1988	0
320	20240418	150300	2043692	1988	1988	1988	1988	0
321	20240418	150200	2043692	1988	1988	1988	1988	0
322	20240418	150100	2043692	1988	1988	1988	1988	0
323	20240418	150000	2043692	1988	1988	1988	1988	0
324	20240418	145900	2043692	1988	1988	1988	1988	0
325	20240418	145800	2043692	1988	1988	1988	1988	0
326	20240418	145700	2043692	1988	1988	1988	1988	0
327	20240418	145600	2043692	1988	1988	1988	1988	0
328	20240418	145500	2043692	1988	1988	1988	1988	0
329	20240418	145400	2043692	1988	1988	1988	1988	0
330	20240418	145300	2043692	1988	1988	1988	1988	0
331	20240418	145200	2043692	1988	1988	1988	1988	0
332	20240418	145100	2043692	1988	1988	1988	1988	0
333	20240418	145000	2043692	1988	1988	1988	1988	0
334	20240418	144900	2043692	1988	1988	1988	1988	0
335	20240418	144800	2043692	1988	1988	1988	1988	0
336	20240418	144700	2043692	1988	1988	1988	1988	0
337	20240418	144600	2043692	1988	1988	1988	1988	0
338	20240418	144500	2043692	1988	1988	1988	1988	0
339	20240418	144400	2043692	1988	1988	1988	1988	0
340	20240418	144300	2043692	1988	1988	1988	1988	0
341	20240418	144200	2043692	1988	1988	1988	1988	0
342	20240418	144100	2043692	1988	1988	1988	1988	0
343	20240418	144000	2043692	1988	1988	1988	1988	0
344	20240418	143900	2043692	1988	1988	1988	1988	0
345	20240418	143800	2043692	1988	1988	1988	1988	0
346	20240418	143700	2043692	1988	1988	1988	1988	0
347	20240418	143600	2043692	1988	1988	1988	1988	0
348	20240418	143500	2043692	1988	1988	1988	1988	0
349	20240418	143400	2043692	1988	1988	1988	1988	0
350	20240418	143300	2043692	1988	1988	1988	1988	0
351	20240418	143200	2043692	1988	1988	1988	1988	0
352	20240418	143100	2043692	1988	1988	1988	1988	0
353	20240418	143000	2043692	1988	1988	1988	1988	0
354	20240418	142900	2043692	1988	1988	1988	1988	0
355	20240418	142800	2043692	1988	1988	1988	1988	0
356	20240418	142700	2043692	1988	1988	1988	1988	0
357	20240418	142600	2043692	1988	1988	1988	1988	0
358	20240418	142500	2043692	1988	1988	1988	1988	0
359	20240418	142400	2043692	1988	1988	1988	1988	0
360	20240418	142300	2043692	1988	1988	1988	1988	0
361	20240418	142200	2043692	1988	1988	1988	1988	0
362	20240418	142100	2043692	1988	1988	1988	1988	0
363	20240418	142000	2043692	1988	1988	1988	1988	0
364	20240418	141900	2043692	1988	1988	1988	1988	0
365	20240418	141800	2043692	1988	1988	1988	1988	0
366	20240418	141700	2043692	1988	1988	1988	1988	0
367	20240418	141600	2043692	1988	1988	1988	1988	0
368	20240418	141500	2043692	1988	1988	1988	1988	0
369	20240418	141400	2043692	1988	1988	1988	1988	0
370	20240418	141300	2043692	1988	1988	1988	1988	0
371	20240418	141200	2043692	1988	1988	1988	1988	0
372	20240418	141100	2043692	1988	1988	1988	1988	0
373	20240418	141000	2043692	1988	1988	1988	1988	0
374	20240418	140900	2043692	1988	1988	1988	1988	0
375	20240418	140800	2043692	1988	1988	1988	1988	0
376	20240418	140700	2043692	1988	1988	1988	1988	0
377	20240418	140600	2043692	1988	1988	1988	1988	0
378	20240418	140500	2043692	1988	1988	1988	1988	0
379	20240418	140400	2043692	1988	1988	1988	1988	0
380	20240418	140300	2043692	1988	1988	1988	1988	0
381	20240418	140200	2043692	1988	1988	1988	1988	0
382	20240418	140100	2043692	1988	1988	1988	1988	0
383	20240418	140000	2043692	1988	1988	1988	1988	0
384	20240418	135900	2043692	1988	1988	1988	1988	0
385	20240418	135800	2043692	1988	1988	1988	1988	0
386	20240418	135700	2043692	1988	1988	1988	1988	0
387	20240418	135600	2043692	1988	1988	1988	1988	0
388	20240418	135500	2043692	1988	1988	1988	1988	0
389	20240418	135400	2043692	1988	1988	1988	1988	41
390	20240418	135300	1962184	1988	1988	1988	1988	0
391	20240418	135200	1962184	1988	1988	1988	1988	0
392	20240418	135100	1962184	1988	1988	1988	1988	0
393	20240418	135000	1962184	1988	1988	1988	1988	0
394	20240418	134900	1962184	1988	1988	1988	1988	0
395	20240418	134800	1962184	1988	1988	1988	1988	0
396	20240418	134700	1962184	1988	1988	1988	1988	0
397	20240418	134600	1962184	1988	1988	1988	1988	0
398	20240418	134500	1962184	1988	1988	1988	1988	0
399	20240418	134400	1962184	1988	1988	1988	1988	0
400	20240418	134300	1962184	1988	1988	1988	1988	0
401	20240418	134200	1962184	1988	1988	1988	1988	20
402	20240418	134100	1922424	1900	1900	1900	1900	0
403	20240418	134000	1922424	1900	1900	1900	1900	0
404	20240418	133900	1922424	1900	1900	1900	1900	0
405	20240418	133800	1922424	1900	1900	1900	1900	0
406	20240418	133700	1922424	1900	1900	1900	1900	0
407	20240418	133600	1922424	1900	1900	1900	1900	0
408	20240418	133500	1922424	1900	1900	1900	1900	0
409	20240418	133400	1922424	1900	1900	1900	1900	0
410	20240418	133300	1922424	1900	1900	1900	1900	0
411	20240418	133200	1922424	1900	1900	1900	1900	0
412	20240418	133100	1922424	1900	1900	1900	1900	0
413	20240418	133000	1922424	1900	1900	1900	1900	280
414	20240418	132900	1390424	1990	1990	1990	1990	0
415	20240418	132800	1390424	1990	1990	1990	1990	0
416	20240418	132700	1390424	1990	1990	1990	1990	0
417	20240418	132600	1390424	1990	1990	1990	1990	0
418	20240418	132500	1390424	1990	1990	1990	1990	0
419	20240418	132400	1390424	1990	1990	1990	1990	0
420	20240418	132300	1390424	1990	1990	1990	1990	0
421	20240418	132200	1390424	1990	1990	1990	1990	0
422	20240418	132100	1390424	1990	1990	1990	1990	0
423	20240418	132000	1390424	1990	1990	1990	1990	0
424	20240418	131900	1390424	1990	1990	1990	1990	0
425	20240418	131800	1390424	1990	1990	1990	1990	0
426	20240418	131700	1390424	1990	1990	1990	1990	0
427	20240418	131600	1390424	1990	1990	1990	1990	0
428	20240418	131500	1390424	1990	1990	1990	1990	0
429	20240418	131400	1390424	1990	1990	1990	1990	0
430	20240418	131300	1390424	1990	1990	1990	1990	0
431	20240418	131200	1390424	1990	1990	1990	1990	0
432	20240418	131100	1390424	1990	1990	1990	1990	0
433	20240418	131000	1390424	1990	1990	1990	1990	10
434	20240418	130900	1370524	1900	1930	1930	1900	435
435	20240418	130800	543734	1990	1990	1990	1990	0
436	20240418	130700	543734	1990	1990	1990	1990	0
437	20240418	130600	543734	1990	1990	1990	1990	0
438	20240418	130500	543734	1990	1990	1990	1990	0
439	20240418	130400	543734	1990	1990	1990	1990	0
440	20240418	130300	543734	1990	1990	1990	1990	0
441	20240418	130200	543734	1990	1990	1990	1990	0
442	20240418	130100	543734	1990	1990	1990	1990	0
443	20240418	130000	543734	1990	1990	1990	1990	0
444	20240418	125900	543734	1990	1990	1990	1990	0
445	20240418	125800	543734	1990	1990	1990	1990	0
446	20240418	125700	543734	1990	1990	1990	1990	0
447	20240418	125600	543734	1990	1990	1990	1990	0
448	20240418	125500	543734	1990	1990	1990	1990	0
449	20240418	125400	543734	1990	1990	1990	1990	0
450	20240418	125300	543734	1990	1990	1990	1990	0
451	20240418	125200	543734	1990	1990	1990	1990	0
452	20240418	125100	543734	1990	1990	1990	1990	0
453	20240418	125000	543734	1990	1990	1990	1990	0
454	20240418	124900	543734	1990	1990	1990	1990	0
455	20240418	124800	543734	1990	1990	1990	1990	0
456	20240418	124700	543734	1990	1990	1990	1990	0
457	20240418	124600	543734	1990	1990	1990	1990	0
458	20240418	124500	543734	1990	1990	1990	1990	0
459	20240418	124400	543734	1990	1990	1990	1990	0
460	20240418	124300	543734	1990	1990	1990	1990	0
461	20240418	124200	543734	1990	1990	1990	1990	0
462	20240418	124100	543734	1990	1990	1990	1990	0
463	20240418	124000	543734	1990	1990	1990	1990	0
464	20240418	123900	543734	1990	1990	1990	1990	0
465	20240418	123800	543734	1990	1990	1990	1990	0
466	20240418	123700	543734	1990	1990	1990	1990	0
467	20240418	123600	543734	1990	1990	1990	1990	0
468	20240418	123500	543734	1990	1990	1990	1990	0
469	20240418	123400	543734	1990	1990	1990	1990	0
470	20240418	123300	543734	1990	1990	1990	1990	0
471	20240418	123200	543734	1990	1990	1990	1990	0
472	20240418	123100	543734	1990	1990	1990	1990	0
473	20240418	123000	543734	1990	1990	1990	1990	0
474	20240418	122900	543734	1990	1990	1990	1990	0
475	20240418	122800	543734	1990	1990	1990	1990	0
476	20240418	122700	543734	1990	1990	1990	1990	0
477	20240418	122600	543734	1990	1990	1990	1990	0
478	20240418	122500	543734	1990	1990	1990	1990	0
479	20240418	122400	543734	1990	1990	1990	1990	0
480	20240418	122300	543734	1990	1990	1990	1990	0
481	20240418	122200	543734	1990	1990	1990	1990	0
482	20240418	122100	543734	1990	1990	1990	1990	0
483	20240418	122000	543734	1990	1990	1990	1990	0
484	20240418	121900	543734	1990	1990	1990	1990	0
485	20240418	121800	543734	1990	1990	1990	1990	0
486	20240418	121700	543734	1990	1990	1990	1990	0
487	20240418	121600	543734	1990	1990	1990	1990	0
488	20240418	121500	543734	1990	1990	1990	1990	0
489	20240418	121400	543734	1990	1990	1990	1990	0
490	20240418	121300	543734	1990	1990	1990	1990	0
491	20240418	121200	543734	1990	1990	1990	1990	0
492	20240418	121100	543734	1990	1990	1990	1990	0
493	20240418	121000	543734	1990	1990	1990	1990	0
494	20240418	120900	543734	1990	1990	1990	1990	0
495	20240418	120800	543734	1990	1990	1990	1990	0
496	20240418	120700	543734	1990	1990	1990	1990	0
497	20240418	120600	543734	1990	1990	1990	1990	0
498	20240418	120500	543734	1990	1990	1990	1990	0
499	20240418	120400	543734	1990	1990	1990	1990	0
500	20240418	120300	543734	1990	1990	1990	1990	0
501	20240418	120200	543734	1990	1990	1990	1990	0
502	20240418	120100	543734	1990	1990	1990	1990	0
503	20240418	120000	543734	1990	1990	1990	1990	0
504	20240418	115900	543734	1990	1990	1990	1990	0
505	20240418	115800	543734	1990	1990	1990	1990	0
506	20240418	115700	543734	1990	1990	1990	1990	0
507	20240418	115600	543734	1990	1990	1990	1990	0
508	20240418	115500	543734	1990	1990	1990	1990	0
509	20240418	115400	543734	1990	1990	1990	1990	0
510	20240418	115300	543734	1990	1990	1990	1990	0
511	20240418	115200	543734	1990	1990	1990	1990	0
512	20240418	115100	543734	1990	1990	1990	1990	0
513	20240418	115000	543734	1990	1990	1990	1990	0
514	20240418	114900	543734	1990	1990	1990	1990	0
515	20240418	114800	543734	1990	1990	1990	1990	0
516	20240418	114700	543734	1990	1990	1990	1990	0
517	20240418	114600	543734	1990	1990	1990	1990	0
518	20240418	114500	543734	1990	1990	1990	1990	0
519	20240418	114400	543734	1990	1990	1990	1990	0
520	20240418	114300	543734	1990	1990	1990	1990	0
521	20240418	114200	543734	1990	1990	1990	1990	0
522	20240418	114100	543734	1990	1990	1990	1990	0
523	20240418	114000	543734	1990	1990	1990	1990	0
524	20240418	113900	543734	1990	1990	1990	1990	0
525	20240418	113800	543734	1990	1990	1990	1990	0
526	20240418	113700	543734	1990	1990	1990	1990	0
527	20240418	113600	543734	1990	1990	1990	1990	0
528	20240418	113500	543734	1990	1990	1990	1990	0
529	20240418	113400	543734	1990	1990	1990	1990	0
530	20240418	113300	543734	1990	1990	1990	1990	0
531	20240418	113200	543734	1990	1990	1990	1990	0
532	20240418	113100	543734	1990	1990	1990	1990	0
533	20240418	113000	543734	1990	1990	1990	1990	0
534	20240418	112900	543734	1990	1990	1990	1990	0
535	20240418	112800	543734	1990	1990	1990	1990	0
536	20240418	112700	543734	1990	1990	1990	1990	0
537	20240418	112600	543734	1990	1990	1990	1990	0
538	20240418	112500	543734	1990	1990	1990	1990	0
539	20240418	112400	543734	1990	1990	1990	1990	0
540	20240418	112300	543734	1990	1990	1990	1990	0
541	20240418	112200	543734	1990	1990	1990	1990	0
542	20240418	112100	543734	1990	1990	1990	1990	0
543	20240418	112000	543734	1990	1990	1990	1990	0
544	20240418	111900	543734	1990	1990	1990	1990	0
545	20240418	111800	543734	1990	1990	1990	1990	0
546	20240418	111700	543734	1990	1990	1990	1990	0
547	20240418	111600	543734	1990	1990	1990	1990	0
548	20240418	111500	543734	1990	1990	1990	1990	0
549	20240418	111400	543734	1990	1990	1990	1990	0
550	20240418	111300	543734	1990	1990	1990	1990	0
551	20240418	111200	543734	1990	1990	1990	1990	0
552	20240418	111100	543734	1990	1990	1990	1990	0
553	20240418	111000	543734	1990	1990	1990	1990	0
554	20240418	110900	543734	1990	1990	1990	1990	0
555	20240418	110800	543734	1990	1990	1990	1990	0
556	20240418	110700	543734	1990	1990	1990	1990	0
557	20240418	110600	543734	1990	1990	1990	1990	0
558	20240418	110500	543734	1990	1990	1990	1990	0
559	20240418	110400	543734	1990	1990	1990	1990	23
560	20240418	110300	497964	1999	1999	1999	1999	0
561	20240418	110200	497964	1999	1999	1999	1999	0
562	20240418	110100	497964	1999	1999	1999	1999	0
563	20240418	110000	497964	1999	1999	1999	1999	0
564	20240418	105900	497964	1999	1999	1999	1999	0
565	20240418	105800	497964	1999	1999	1999	1999	0
566	20240418	105700	497964	1999	1999	1999	1999	0
567	20240418	105600	497964	1999	1999	1999	1999	0
568	20240418	105500	497964	1999	1999	1999	1999	0
569	20240418	105400	497964	1999	1999	1999	1999	0
570	20240418	105300	497964	1999	1999	1999	1999	0
571	20240418	105200	497964	1999	1999	1999	1999	0
572	20240418	105100	497964	1999	1999	1999	1999	0
573	20240418	105000	497964	1999	1999	1999	1999	0
574	20240418	104900	497964	1999	1999	1999	1999	0
575	20240418	104800	497964	1999	1999	1999	1999	0
576	20240418	104700	497964	1999	1999	1999	1999	0
577	20240418	104600	497964	1999	1999	1999	1999	0
578	20240418	104500	497964	1999	1999	1999	1999	6
579	20240418	104400	485970	1950	1950	1950	1950	0
580	20240418	104300	485970	1950	1950	1950	1950	0
581	20240418	104200	485970	1950	1950	1950	1950	0
582	20240418	104100	485970	1950	1950	1950	1950	0
583	20240418	104000	485970	1950	1950	1950	1950	0
584	20240418	103900	485970	1950	1950	1950	1950	0
585	20240418	103800	485970	1950	1950	1950	1950	0
586	20240418	103700	485970	1950	1950	1950	1950	0
587	20240418	103600	485970	1950	1950	1950	1950	120
588	20240418	103500	251970	1999	1999	1999	1999	0
589	20240418	103400	251970	1999	1999	1999	1999	0
590	20240418	103300	251970	1999	1999	1999	1999	0
591	20240418	103200	251970	1999	1999	1999	1999	0
592	20240418	103100	251970	1999	1999	1999	1999	0
593	20240418	103000	251970	1999	1999	1999	1999	0
594	20240418	102900	251970	1999	1999	1999	1999	0
595	20240418	102800	251970	1999	1999	1999	1999	0
596	20240418	102700	251970	1999	1999	1999	1999	0
597	20240418	102600	251970	1999	1999	1999	1999	0
598	20240418	102500	251970	1999	1999	1999	1999	0
599	20240418	102400	251970	1999	1999	1999	1999	0
600	20240418	102300	251970	1999	1999	1999	1999	0
601	20240418	102200	251970	1999	1999	1999	1999	0
602	20240418	102100	251970	1999	1999	1999	1999	0
603	20240418	102000	251970	1999	1999	1999	1999	0
604	20240418	101900	251970	1999	1999	1999	1999	0
605	20240418	101800	251970	1999	1999	1999	1999	0
606	20240418	101700	251970	1999	1999	1999	1999	0
607	20240418	101600	251970	1999	1999	1999	1999	0
608	20240418	101500	251970	1999	1999	1999	1999	0
609	20240418	101400	251970	1999	1999	1999	1999	0
610	20240418	101300	251970	1999	1999	1999	1999	0
611	20240418	101200	251970	1999	1999	1999	1999	0
612	20240418	101100	251970	1999	1999	1999	1999	0
613	20240418	101000	251970	1999	1999	1999	1999	30
614	20240418	100900	192000	2000	2000	2000	2000	0
615	20240418	100800	192000	2000	2000	2000	2000	0
616	20240418	100700	192000	2000	2000	2000	2000	0
617	20240418	100600	192000	2000	2000	2000	2000	0
618	20240418	100500	192000	2000	2000	2000	2000	0
619	20240418	100400	192000	2000	2000	2000	2000	0
620	20240418	100300	192000	2000	2000	2000	2000	0
621	20240418	100200	192000	2000	2000	2000	2000	0
622	20240418	100100	192000	2000	2000	2000	2000	0
623	20240418	100000	192000	2000	2000	2000	2000	0
624	20240418	095900	192000	2000	2000	2000	2000	0
625	20240418	095800	192000	2000	2000	2000	2000	0
626	20240418	095700	192000	2000	2000	2000	2000	0
627	20240418	095600	192000	2000	2000	2000	2000	0
628	20240418	095500	192000	2000	2000	2000	2000	0
629	20240418	095400	192000	2000	2000	2000	2000	0
630	20240418	095300	192000	2000	2000	2000	2000	0
631	20240418	095200	192000	2000	2000	2000	2000	0
632	20240418	095100	192000	2000	2000	2000	2000	0
633	20240418	095000	192000	2000	2000	2000	2000	0
634	20240418	094900	192000	2000	2000	2000	2000	0
635	20240418	094800	192000	2000	2000	2000	2000	0
636	20240418	094700	192000	2000	2000	2000	2000	0
637	20240418	094600	192000	2000	2000	2000	2000	0
638	20240418	094500	192000	2000	2000	2000	2000	0
639	20240418	094400	192000	2000	2000	2000	2000	0
640	20240418	094300	192000	2000	2000	2000	2000	0
641	20240418	094200	192000	2000	2000	2000	2000	0
642	20240418	094100	192000	2000	2000	2000	2000	0
643	20240418	094000	192000	2000	2000	2000	2000	0
644	20240418	093900	192000	2000	2000	2000	2000	0
645	20240418	093800	192000	2000	2000	2000	2000	0
646	20240418	093700	192000	2000	2000	2000	2000	0
647	20240418	093600	192000	2000	2000	2000	2000	0
648	20240418	093500	192000	2000	2000	2000	2000	0
649	20240418	093400	192000	2000	2000	2000	2000	0
650	20240418	093300	192000	2000	2000	2000	2000	0
651	20240418	093200	192000	2000	2000	2000	2000	0
652	20240418	093100	192000	2000	2000	2000	2000	0
653	20240418	093000	192000	2000	2000	2000	2000	0
654	20240418	092900	192000	2000	2000	2000	2000	0
655	20240418	092800	192000	2000	2000	2000	2000	0
656	20240418	092700	192000	2000	2000	2000	2000	0
657	20240418	092600	192000	2000	2000	2000	2000	0
658	20240418	092500	192000	2000	2000	2000	2000	0
659	20240418	092400	192000	2000	2000	2000	2000	0
660	20240418	092300	192000	2000	2000	2000	2000	0
661	20240418	092200	192000	2000	2000	2000	2000	0
662	20240418	092100	192000	2000	2000	2000	2000	0
663	20240418	092000	192000	2000	2000	2000	2000	0
664	20240418	091900	192000	2000	2000	2000	2000	0
665	20240418	091800	192000	2000	2000	2000	2000	0
666	20240418	091700	192000	2000	2000	2000	2000	0
667	20240418	091600	192000	2000	2000	2000	2000	0
668	20240418	091500	192000	2000	2000	2000	2000	0
669	20240418	091400	192000	2000	2000	2000	2000	0
670	20240418	091300	192000	2000	2000	2000	2000	0
671	20240418	091200	192000	2000	2000	2000	2000	0
672	20240418	091100	192000	2000	2000	2000	2000	0
673	20240418	091000	192000	2000	2000	2000	2000	0
674	20240418	090900	192000	2000	2000	2000	2000	0
675	20240418	090800	192000	2000	2000	2000	2000	0
676	20240418	090700	192000	2000	2000	2000	2000	0
677	20240418	090600	192000	2000	2000	2000	2000	0
678	20240418	090500	192000	2000	2000	2000	2000	0
679	20240418	090400	192000	2000	2000	2000	2000	0
680	20240418	090300	192000	2000	2000	2000	2000	86
681	20240418	090200	20000	2000	2000	2000	2000	0
682	20240418	090100	20000	2000	2000	2000	2000	5
683	20240418	090000	10000	2000	2000	2000	2000	5