KissMeData/452980/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	210200	37558284	1970	1970	1970	1970	4
3	20240401	210100	37558284	1970	1970	1970	1970	0
4	20240401	210000	37558284	1970	1970	1970	1970	0
5	20240401	205900	37558284	1970	1970	1970	1970	0
6	20240401	205800	37558284	1970	1970	1970	1970	0
7	20240401	205700	37558284	1970	1970	1970	1970	0
8	20240401	205600	37558284	1970	1970	1970	1970	0
9	20240401	205500	37558284	1970	1970	1970	1970	0
10	20240401	205400	37558284	1970	1970	1970	1970	0
11	20240401	205300	37558284	1970	1970	1970	1970	0
12	20240401	205200	37558284	1970	1970	1970	1970	0
13	20240401	205100	37558284	1970	1970	1970	1970	0
14	20240401	205000	37558284	1970	1970	1970	1970	0
15	20240401	204900	37558284	1970	1970	1970	1970	0
16	20240401	204800	37558284	1970	1970	1970	1970	0
17	20240401	204700	37558284	1970	1970	1970	1970	0
18	20240401	204600	37558284	1970	1970	1970	1970	0
19	20240401	204500	37558284	1970	1970	1970	1970	0
20	20240401	204400	37558284	1970	1970	1970	1970	0
21	20240401	204300	37558284	1970	1970	1970	1970	0
22	20240401	204200	37558284	1970	1970	1970	1970	0
23	20240401	204100	37558284	1970	1970	1970	1970	0
24	20240401	204000	37558284	1970	1970	1970	1970	0
25	20240401	203900	37558284	1970	1970	1970	1970	0
26	20240401	203800	37558284	1970	1970	1970	1970	0
27	20240401	203700	37558284	1970	1970	1970	1970	0
28	20240401	203600	37558284	1970	1970	1970	1970	0
29	20240401	203500	37558284	1970	1970	1970	1970	0
30	20240401	203400	37558284	1970	1970	1970	1970	0
31	20240401	203300	37558284	1970	1970	1970	1970	0
32	20240401	203200	37558284	1970	1970	1970	1970	4
33	20240401	203100	37558284	1970	1970	1970	1970	0
34	20240401	203000	37558284	1970	1970	1970	1970	0
35	20240401	202900	37558284	1970	1970	1970	1970	0
36	20240401	202800	37558284	1970	1970	1970	1970	0
37	20240401	202700	37558284	1970	1970	1970	1970	0
38	20240401	202600	37558284	1970	1970	1970	1970	0
39	20240401	202500	37558284	1970	1970	1970	1970	0
40	20240401	202400	37558284	1970	1970	1970	1970	0
41	20240401	202300	37558284	1970	1970	1970	1970	0
42	20240401	202200	37558284	1970	1970	1970	1970	0
43	20240401	202100	37558284	1970	1970	1970	1970	0
44	20240401	202000	37558284	1970	1970	1970	1970	0
45	20240401	201900	37558284	1970	1970	1970	1970	0
46	20240401	201800	37558284	1970	1970	1970	1970	0
47	20240401	201700	37558284	1970	1970	1970	1970	0
48	20240401	201600	37558284	1970	1970	1970	1970	0
49	20240401	201500	37558284	1970	1970	1970	1970	0
50	20240401	201400	37558284	1970	1970	1970	1970	0
51	20240401	201300	37558284	1970	1970	1970	1970	0
52	20240401	201200	37558284	1970	1970	1970	1970	0
53	20240401	201100	37558284	1970	1970	1970	1970	0
54	20240401	201000	37558284	1970	1970	1970	1970	0
55	20240401	200900	37558284	1970	1970	1970	1970	0
56	20240401	200800	37558284	1970	1970	1970	1970	0
57	20240401	200700	37558284	1970	1970	1970	1970	0
58	20240401	200600	37558284	1970	1970	1970	1970	0
59	20240401	200500	37558284	1970	1970	1970	1970	0
60	20240401	200400	37558284	1970	1970	1970	1970	0
61	20240401	200300	37558284	1970	1970	1970	1970	0
62	20240401	200200	37558284	1970	1970	1970	1970	4
63	20240401	200100	37558284	1970	1970	1970	1970	0
64	20240401	200000	37558284	1970	1970	1970	1970	0
65	20240401	195900	37558284	1970	1970	1970	1970	0
66	20240401	195800	37558284	1970	1970	1970	1970	0
67	20240401	195700	37558284	1970	1970	1970	1970	0
68	20240401	195600	37558284	1970	1970	1970	1970	0
69	20240401	195500	37558284	1970	1970	1970	1970	0
70	20240401	195400	37558284	1970	1970	1970	1970	0
71	20240401	195300	37558284	1970	1970	1970	1970	0
72	20240401	195200	37558284	1970	1970	1970	1970	0
73	20240401	195100	37558284	1970	1970	1970	1970	0
74	20240401	195000	37558284	1970	1970	1970	1970	0
75	20240401	194900	37558284	1970	1970	1970	1970	0
76	20240401	194800	37558284	1970	1970	1970	1970	0
77	20240401	194700	37558284	1970	1970	1970	1970	0
78	20240401	194600	37558284	1970	1970	1970	1970	0
79	20240401	194500	37558284	1970	1970	1970	1970	0
80	20240401	194400	37558284	1970	1970	1970	1970	0
81	20240401	194300	37558284	1970	1970	1970	1970	0
82	20240401	194200	37558284	1970	1970	1970	1970	0
83	20240401	194100	37558284	1970	1970	1970	1970	0
84	20240401	194000	37558284	1970	1970	1970	1970	0
85	20240401	193900	37558284	1970	1970	1970	1970	0
86	20240401	193800	37558284	1970	1970	1970	1970	0
87	20240401	193700	37558284	1970	1970	1970	1970	0
88	20240401	193600	37558284	1970	1970	1970	1970	0
89	20240401	193500	37558284	1970	1970	1970	1970	0
90	20240401	193400	37558284	1970	1970	1970	1970	0
91	20240401	193300	37558284	1970	1970	1970	1970	0
92	20240401	193200	37558284	1970	1970	1970	1970	4
93	20240401	193100	37558284	1970	1970	1970	1970	0
94	20240401	193000	37558284	1970	1970	1970	1970	0
95	20240401	192900	37558284	1970	1970	1970	1970	0
96	20240401	192800	37558284	1970	1970	1970	1970	0
97	20240401	192700	37558284	1970	1970	1970	1970	0
98	20240401	192600	37558284	1970	1970	1970	1970	0
99	20240401	192500	37558284	1970	1970	1970	1970	0
100	20240401	192400	37558284	1970	1970	1970	1970	0
101	20240401	192300	37558284	1970	1970	1970	1970	0
102	20240401	192200	37558284	1970	1970	1970	1970	0
103	20240401	192100	37558284	1970	1970	1970	1970	0
104	20240401	192000	37558284	1970	1970	1970	1970	0
105	20240401	191900	37558284	1970	1970	1970	1970	0
106	20240401	191800	37558284	1970	1970	1970	1970	0
107	20240401	191700	37558284	1970	1970	1970	1970	0
108	20240401	191600	37558284	1970	1970	1970	1970	0
109	20240401	191500	37558284	1970	1970	1970	1970	0
110	20240401	191400	37558284	1970	1970	1970	1970	0
111	20240401	191300	37558284	1970	1970	1970	1970	0
112	20240401	191200	37558284	1970	1970	1970	1970	0
113	20240401	191100	37558284	1970	1970	1970	1970	0
114	20240401	191000	37558284	1970	1970	1970	1970	0
115	20240401	190900	37558284	1970	1970	1970	1970	0
116	20240401	190800	37558284	1970	1970	1970	1970	0
117	20240401	190700	37558284	1970	1970	1970	1970	0
118	20240401	190600	37558284	1970	1970	1970	1970	0
119	20240401	190500	37558284	1970	1970	1970	1970	0
120	20240401	190400	37558284	1970	1970	1970	1970	0
121	20240401	190300	37558284	1970	1970	1970	1970	0
122	20240401	190200	37558284	1970	1970	1970	1970	4
123	20240401	190100	37558284	1970	1970	1970	1970	0
124	20240401	190000	37558284	1970	1970	1970	1970	0
125	20240401	185900	37558284	1970	1970	1970	1970	0
126	20240401	185800	37558284	1970	1970	1970	1970	0
127	20240401	185700	37558284	1970	1970	1970	1970	0
128	20240401	185600	37558284	1970	1970	1970	1970	0
129	20240401	185500	37558284	1970	1970	1970	1970	0
130	20240401	185400	37558284	1970	1970	1970	1970	0
131	20240401	185300	37558284	1970	1970	1970	1970	0
132	20240401	185200	37558284	1970	1970	1970	1970	0
133	20240401	185100	37558284	1970	1970	1970	1970	0
134	20240401	185000	37558284	1970	1970	1970	1970	0
135	20240401	184900	37558284	1970	1970	1970	1970	0
136	20240401	184800	37558284	1970	1970	1970	1970	0
137	20240401	184700	37558284	1970	1970	1970	1970	0
138	20240401	184600	37558284	1970	1970	1970	1970	0
139	20240401	184500	37558284	1970	1970	1970	1970	0
140	20240401	184400	37558284	1970	1970	1970	1970	0
141	20240401	184300	37558284	1970	1970	1970	1970	0
142	20240401	184200	37558284	1970	1970	1970	1970	0
143	20240401	184100	37558284	1970	1970	1970	1970	0
144	20240401	184000	37558284	1970	1970	1970	1970	0
145	20240401	183900	37558284	1970	1970	1970	1970	0
146	20240401	183800	37558284	1970	1970	1970	1970	0
147	20240401	183700	37558284	1970	1970	1970	1970	0
148	20240401	183600	37558284	1970	1970	1970	1970	0
149	20240401	183500	37558284	1970	1970	1970	1970	0
150	20240401	183400	37558284	1970	1970	1970	1970	0
151	20240401	183300	37558284	1970	1970	1970	1970	0
152	20240401	183200	37558284	1970	1970	1970	1970	4
153	20240401	183100	37558284	1970	1970	1970	1970	0
154	20240401	183000	37558284	1970	1970	1970	1970	0
155	20240401	182900	37558284	1970	1970	1970	1970	0
156	20240401	182800	37558284	1970	1970	1970	1970	0
157	20240401	182700	37558284	1970	1970	1970	1970	0
158	20240401	182600	37558284	1970	1970	1970	1970	0
159	20240401	182500	37558284	1970	1970	1970	1970	0
160	20240401	182400	37558284	1970	1970	1970	1970	0
161	20240401	182300	37558284	1970	1970	1970	1970	0
162	20240401	182200	37558284	1970	1970	1970	1970	0
163	20240401	182100	37558284	1970	1970	1970	1970	0
164	20240401	182000	37558284	1970	1970	1970	1970	0
165	20240401	181900	37558284	1970	1970	1970	1970	0
166	20240401	181800	37558284	1970	1970	1970	1970	0
167	20240401	181700	37558284	1970	1970	1970	1970	0
168	20240401	181600	37558284	1970	1970	1970	1970	0
169	20240401	181500	37558284	1970	1970	1970	1970	0
170	20240401	181400	37558284	1970	1970	1970	1970	0
171	20240401	181300	37558284	1970	1970	1970	1970	0
172	20240401	181200	37558284	1970	1970	1970	1970	0
173	20240401	181100	37558284	1970	1970	1970	1970	0
174	20240401	181000	37558284	1970	1970	1970	1970	0
175	20240401	180900	37558284	1970	1970	1970	1970	0
176	20240401	180800	37558284	1970	1970	1970	1970	0
177	20240401	180700	37558284	1970	1970	1970	1970	0
178	20240401	180600	37558284	1970	1970	1970	1970	0
179	20240401	180500	37558284	1970	1970	1970	1970	0
180	20240401	180400	37558284	1970	1970	1970	1970	0
181	20240401	180300	37558284	1970	1970	1970	1970	0
182	20240401	180200	37558284	1970	1970	1970	1970	4
183	20240401	180100	37558284	1970	1970	1970	1970	0
184	20240401	180000	37558284	1970	1970	1970	1970	0
185	20240401	175900	37558284	1970	1970	1970	1970	0
186	20240401	175800	37558284	1970	1970	1970	1970	0
187	20240401	175700	37558284	1970	1970	1970	1970	0
188	20240401	175600	37558284	1970	1970	1970	1970	0
189	20240401	175500	37558284	1970	1970	1970	1970	0
190	20240401	175400	37558284	1970	1970	1970	1970	0
191	20240401	175300	37558284	1970	1970	1970	1970	0
192	20240401	175200	37558284	1970	1970	1970	1970	0
193	20240401	175100	37558284	1970	1970	1970	1970	0
194	20240401	175000	37558284	1970	1970	1970	1970	0
195	20240401	174900	37558284	1970	1970	1970	1970	0
196	20240401	174800	37558284	1970	1970	1970	1970	0
197	20240401	174700	37558284	1970	1970	1970	1970	0
198	20240401	174600	37558284	1970	1970	1970	1970	0
199	20240401	174500	37558284	1970	1970	1970	1970	0
200	20240401	174400	37558284	1970	1970	1970	1970	0
201	20240401	174300	37558284	1970	1970	1970	1970	0
202	20240401	174200	37558284	1970	1970	1970	1970	0
203	20240401	174100	37558284	1970	1970	1970	1970	0
204	20240401	174000	37558284	1970	1970	1970	1970	0
205	20240401	173900	37558284	1970	1970	1970	1970	0
206	20240401	173800	37558284	1970	1970	1970	1970	0
207	20240401	173700	37558284	1970	1970	1970	1970	0
208	20240401	173600	37558284	1970	1970	1970	1970	0
209	20240401	173500	37558284	1970	1970	1970	1970	0
210	20240401	173400	37558284	1970	1970	1970	1970	0
211	20240401	173300	37558284	1970	1970	1970	1970	0
212	20240401	173200	37558284	1970	1970	1970	1970	4
213	20240401	173100	37558284	1970	1970	1970	1970	0
214	20240401	173000	37558284	1970	1970	1970	1970	0
215	20240401	172900	37558284	1970	1970	1970	1970	0
216	20240401	172800	37558284	1970	1970	1970	1970	0
217	20240401	172700	37558284	1970	1970	1970	1970	0
218	20240401	172600	37558284	1970	1970	1970	1970	0
219	20240401	172500	37558284	1970	1970	1970	1970	0
220	20240401	172400	37558284	1970	1970	1970	1970	0
221	20240401	172300	37558284	1970	1970	1970	1970	0
222	20240401	172200	37558284	1970	1970	1970	1970	0
223	20240401	172100	37558284	1970	1970	1970	1970	0
224	20240401	172000	37558284	1970	1970	1970	1970	0
225	20240401	171900	37558284	1970	1970	1970	1970	0
226	20240401	171800	37558284	1970	1970	1970	1970	0
227	20240401	171700	37558284	1970	1970	1970	1970	0
228	20240401	171600	37558284	1970	1970	1970	1970	0
229	20240401	171500	37558284	1970	1970	1970	1970	0
230	20240401	171400	37558284	1970	1970	1970	1970	0
231	20240401	171300	37558284	1970	1970	1970	1970	0
232	20240401	171200	37558284	1970	1970	1970	1970	0
233	20240401	171100	37558284	1970	1970	1970	1970	0
234	20240401	171000	37558284	1970	1970	1970	1970	0
235	20240401	170900	37558284	1970	1970	1970	1970	0
236	20240401	170800	37558284	1970	1970	1970	1970	0
237	20240401	170700	37558284	1970	1970	1970	1970	0
238	20240401	170600	37558284	1970	1970	1970	1970	0
239	20240401	170500	37558284	1970	1970	1970	1970	0
240	20240401	170400	37558284	1970	1970	1970	1970	0
241	20240401	170300	37558284	1970	1970	1970	1970	0
242	20240401	170200	37558284	1970	1970	1970	1970	4
243	20240401	170100	37558284	1970	1970	1970	1970	0
244	20240401	170000	37558284	1970	1970	1970	1970	0
245	20240401	165900	37558284	1970	1970	1970	1970	0
246	20240401	165800	37558284	1970	1970	1970	1970	0
247	20240401	165700	37558284	1970	1970	1970	1970	0
248	20240401	165600	37558284	1970	1970	1970	1970	0
249	20240401	165500	37558284	1970	1970	1970	1970	0
250	20240401	165400	37558284	1970	1970	1970	1970	0
251	20240401	165300	37558284	1970	1970	1970	1970	0
252	20240401	165200	37558284	1970	1970	1970	1970	0
253	20240401	165100	37558284	1970	1970	1970	1970	0
254	20240401	165000	37558284	1970	1970	1970	1970	0
255	20240401	164900	37558284	1970	1970	1970	1970	0
256	20240401	164800	37558284	1970	1970	1970	1970	0
257	20240401	164700	37558284	1970	1970	1970	1970	0
258	20240401	164600	37558284	1970	1970	1970	1970	0
259	20240401	164500	37558284	1970	1970	1970	1970	0
260	20240401	164400	37558284	1970	1970	1970	1970	0
261	20240401	164300	37558284	1970	1970	1970	1970	0
262	20240401	164200	37558284	1970	1970	1970	1970	0
263	20240401	164100	37558284	1970	1970	1970	1970	0
264	20240401	164000	37558284	1970	1970	1970	1970	0
265	20240401	163900	37558284	1970	1970	1970	1970	0
266	20240401	163800	37558284	1970	1970	1970	1970	0
267	20240401	163700	37558284	1970	1970	1970	1970	0
268	20240401	163600	37558284	1970	1970	1970	1970	0
269	20240401	163500	37558284	1970	1970	1970	1970	0
270	20240401	163400	37558284	1970	1970	1970	1970	0
271	20240401	163300	37558284	1970	1970	1970	1970	0
272	20240401	163200	37558284	1970	1970	1970	1970	4
273	20240401	163100	37558284	1970	1970	1970	1970	0
274	20240401	163000	37558284	1970	1970	1970	1970	0
275	20240401	162900	37558284	1970	1970	1970	1970	0
276	20240401	162800	37558284	1970	1970	1970	1970	0
277	20240401	162700	37558284	1970	1970	1970	1970	0
278	20240401	162600	37558284	1970	1970	1970	1970	0
279	20240401	162500	37558284	1970	1970	1970	1970	0
280	20240401	162400	37558284	1970	1970	1970	1970	0
281	20240401	162300	37558284	1970	1970	1970	1970	0
282	20240401	162200	37558284	1970	1970	1970	1970	0
283	20240401	162100	37558284	1970	1970	1970	1970	0
284	20240401	162000	37558284	1970	1970	1970	1970	0
285	20240401	161900	37558284	1970	1970	1970	1970	0
286	20240401	161800	37558284	1970	1970	1970	1970	0
287	20240401	161700	37558284	1970	1970	1970	1970	0
288	20240401	161600	37558284	1970	1970	1970	1970	0
289	20240401	161500	37558284	1970	1970	1970	1970	0
290	20240401	161400	37558284	1970	1970	1970	1970	0
291	20240401	161300	37558284	1970	1970	1970	1970	0
292	20240401	161200	37558284	1970	1970	1970	1970	0
293	20240401	161100	37558284	1970	1970	1970	1970	0
294	20240401	161000	37558284	1970	1970	1970	1970	0
295	20240401	160900	37558284	1970	1970	1970	1970	0
296	20240401	160800	37558284	1970	1970	1970	1970	0
297	20240401	160700	37558284	1970	1970	1970	1970	0
298	20240401	160600	37558284	1970	1970	1970	1970	0
299	20240401	160500	37558284	1970	1970	1970	1970	0
300	20240401	160400	37558284	1970	1970	1970	1970	0
301	20240401	160300	37558284	1970	1970	1970	1970	0
302	20240401	160200	37558284	1970	1970	1970	1970	4
303	20240401	160100	37558284	1970	1970	1970	1970	0
304	20240401	160000	37558284	1970	1970	1970	1970	0
305	20240401	155900	37558284	1970	1970	1970	1970	0
306	20240401	155800	37558284	1970	1970	1970	1970	0
307	20240401	155700	37558284	1970	1970	1970	1970	0
308	20240401	155600	37558284	1970	1970	1970	1970	0
309	20240401	155500	37558284	1970	1970	1970	1970	0
310	20240401	155400	37558284	1970	1970	1970	1970	0
311	20240401	155300	37558284	1970	1970	1970	1970	0
312	20240401	155200	37558284	1970	1970	1970	1970	0
313	20240401	155100	37558284	1970	1970	1970	1970	0
314	20240401	155000	37558284	1970	1970	1970	1970	0
315	20240401	154900	37558284	1970	1970	1970	1970	0
316	20240401	154800	37558284	1970	1970	1970	1970	0
317	20240401	154700	37558284	1970	1970	1970	1970	0
318	20240401	154600	37558284	1970	1970	1970	1970	0
319	20240401	154500	37558284	1970	1970	1970	1970	0
320	20240401	154400	37558284	1970	1970	1970	1970	0
321	20240401	154300	37558284	1970	1970	1970	1970	0
322	20240401	154200	37558284	1970	1970	1970	1970	0
323	20240401	154100	37558284	1970	1970	1970	1970	0
324	20240401	154000	37558284	1970	1970	1970	1970	0
325	20240401	153900	37558284	1970	1970	1970	1970	0
326	20240401	153800	37558284	1970	1970	1970	1970	0
327	20240401	153700	37558284	1970	1970	1970	1970	0
328	20240401	153600	37558284	1970	1970	1970	1970	0
329	20240401	153500	37558284	1970	1970	1970	1970	0
330	20240401	153400	37558284	1970	1970	1970	1970	0
331	20240401	153300	37558284	1970	1970	1970	1970	0
332	20240401	153200	37558284	1970	1970	1970	1970	4
333	20240401	153100	37558284	1970	1970	1970	1970	0
334	20240401	153000	37558284	1970	1970	1970	1970	4
335	20240401	152900	37550404	1969	1969	1969	1969	0
336	20240401	152800	37550404	1969	1969	1969	1969	0
337	20240401	152700	37550404	1969	1969	1969	1969	0
338	20240401	152600	37550404	1969	1969	1969	1969	0
339	20240401	152500	37550404	1969	1969	1969	1969	0
340	20240401	152400	37550404	1969	1969	1969	1969	0
341	20240401	152300	37550404	1969	1969	1969	1969	0
342	20240401	152200	37550404	1969	1969	1969	1969	0
343	20240401	152100	37550404	1969	1969	1969	1969	0
344	20240401	152000	37550404	1969	1969	1969	1969	0
345	20240401	151900	37550404	1969	1969	1969	1969	0
346	20240401	151800	37550404	1969	1969	1969	1969	0
347	20240401	151700	37550404	1969	1969	1969	1969	5
348	20240401	151600	37540559	1969	1969	1969	1969	21
349	20240401	151500	37499210	1969	1969	1969	1969	0
350	20240401	151400	37499210	1969	1969	1969	1969	5
351	20240401	151300	37489365	1969	1969	1969	1969	0
352	20240401	151200	37489365	1969	1969	1969	1969	16
353	20240401	151100	37457861	1969	1969	1969	1969	18
354	20240401	151000	37422419	1969	1969	1969	1969	18
355	20240401	150900	37386977	1969	1969	1969	1969	0
356	20240401	150800	37386977	1969	1969	1969	1969	463
357	20240401	150700	36475330	1968	1968	1968	1968	0
358	20240401	150600	36475330	1968	1968	1968	1968	0
359	20240401	150500	36475330	1968	1968	1968	1968	0
360	20240401	150400	36475330	1968	1968	1968	1968	0
361	20240401	150300	36475330	1968	1968	1968	1968	0
362	20240401	150200	36475330	1968	1968	1968	1968	0
363	20240401	150100	36475330	1968	1968	1968	1968	0
364	20240401	150000	36475330	1968	1968	1968	1968	0
365	20240401	145900	36475330	1968	1968	1968	1968	0
366	20240401	145800	36475330	1968	1968	1968	1968	0
367	20240401	145700	36475330	1968	1968	1968	1968	0
368	20240401	145600	36475330	1968	1968	1968	1968	0
369	20240401	145500	36475330	1968	1968	1968	1968	0
370	20240401	145400	36475330	1968	1968	1968	1968	0
371	20240401	145300	36475330	1968	1968	1968	1968	0
372	20240401	145200	36475330	1968	1968	1968	1968	0
373	20240401	145100	36475330	1968	1968	1968	1968	0
374	20240401	145000	36475330	1968	1968	1968	1968	0
375	20240401	144900	36475330	1968	1968	1968	1968	0
376	20240401	144800	36475330	1968	1968	1968	1968	0
377	20240401	144700	36475330	1968	1968	1968	1968	0
378	20240401	144600	36475330	1968	1968	1968	1968	0
379	20240401	144500	36475330	1968	1968	1968	1968	0
380	20240401	144400	36475330	1968	1968	1968	1968	0
381	20240401	144300	36475330	1968	1968	1968	1968	0
382	20240401	144200	36475330	1968	1968	1968	1968	0
383	20240401	144100	36475330	1968	1968	1968	1968	0
384	20240401	144000	36475330	1968	1968	1968	1968	0
385	20240401	143900	36475330	1968	1968	1968	1968	0
386	20240401	143800	36475330	1968	1968	1968	1968	0
387	20240401	143700	36475330	1968	1968	1968	1968	0
388	20240401	143600	36475330	1968	1968	1968	1968	0
389	20240401	143500	36475330	1968	1968	1968	1968	0
390	20240401	143400	36475330	1968	1968	1968	1968	0
391	20240401	143300	36475330	1968	1968	1968	1968	0
392	20240401	143200	36475330	1968	1968	1968	1968	0
393	20240401	143100	36475330	1968	1968	1968	1968	0
394	20240401	143000	36475330	1968	1968	1968	1968	0
395	20240401	142900	36475330	1968	1968	1968	1968	0
396	20240401	142800	36475330	1968	1968	1968	1968	0
397	20240401	142700	36475330	1968	1968	1968	1968	0
398	20240401	142600	36475330	1968	1968	1968	1968	0
399	20240401	142500	36475330	1968	1968	1968	1968	0
400	20240401	142400	36475330	1968	1968	1968	1968	0
401	20240401	142300	36475330	1968	1968	1968	1968	0
402	20240401	142200	36475330	1968	1968	1968	1968	0
403	20240401	142100	36475330	1968	1968	1968	1968	0
404	20240401	142000	36475330	1968	1968	1968	1968	0
405	20240401	141900	36475330	1968	1968	1968	1968	0
406	20240401	141800	36475330	1968	1968	1968	1968	0
407	20240401	141700	36475330	1968	1968	1968	1968	0
408	20240401	141600	36475330	1968	1968	1968	1968	0
409	20240401	141500	36475330	1968	1968	1968	1968	0
410	20240401	141400	36475330	1968	1968	1968	1968	0
411	20240401	141300	36475330	1968	1968	1968	1968	0
412	20240401	141200	36475330	1968	1968	1968	1968	0
413	20240401	141100	36475330	1968	1968	1968	1968	0
414	20240401	141000	36475330	1968	1968	1968	1968	0
415	20240401	140900	36475330	1968	1968	1968	1968	0
416	20240401	140800	36475330	1968	1968	1968	1968	0
417	20240401	140700	36475330	1968	1968	1968	1968	0
418	20240401	140600	36475330	1968	1968	1968	1968	0
419	20240401	140500	36475330	1968	1969	1969	1968	20
420	20240401	140400	36435967	1968	1968	1968	1968	0
421	20240401	140300	36435967	1968	1968	1968	1968	0
422	20240401	140200	36435967	1968	1968	1968	1968	0
423	20240401	140100	36435967	1968	1968	1968	1968	0
424	20240401	140000	36435967	1968	1968	1968	1968	0
425	20240401	135900	36435967	1968	1968	1968	1968	0
426	20240401	135800	36435967	1968	1968	1968	1968	0
427	20240401	135700	36435967	1968	1968	1968	1968	0
428	20240401	135600	36435967	1968	1968	1968	1968	0
429	20240401	135500	36435967	1968	1968	1968	1968	0
430	20240401	135400	36435967	1968	1968	1968	1968	0
431	20240401	135300	36435967	1968	1968	1968	1968	0
432	20240401	135200	36435967	1968	1968	1968	1968	0
433	20240401	135100	36435967	1968	1968	1968	1968	0
434	20240401	135000	36435967	1968	1968	1968	1968	0
435	20240401	134900	36435967	1968	1968	1968	1968	0
436	20240401	134800	36435967	1968	1968	1968	1968	0
437	20240401	134700	36435967	1968	1968	1968	1968	0
438	20240401	134600	36435967	1968	1968	1968	1968	0
439	20240401	134500	36435967	1968	1968	1968	1968	600
440	20240401	134400	35255167	1967	1967	1967	1967	0
441	20240401	134300	35255167	1967	1967	1967	1967	0
442	20240401	134200	35255167	1967	1967	1967	1967	0
443	20240401	134100	35255167	1967	1967	1967	1967	0
444	20240401	134000	35255167	1967	1967	1967	1967	0
445	20240401	133900	35255167	1967	1967	1967	1967	0
446	20240401	133800	35255167	1967	1967	1967	1967	0
447	20240401	133700	35255167	1967	1967	1967	1967	0
448	20240401	133600	35255167	1967	1967	1967	1967	0
449	20240401	133500	35255167	1967	1967	1967	1967	0
450	20240401	133400	35255167	1967	1967	1967	1967	0
451	20240401	133300	35255167	1967	1967	1967	1967	0
452	20240401	133200	35255167	1967	1967	1967	1967	0
453	20240401	133100	35255167	1967	1967	1967	1967	0
454	20240401	133000	35255167	1967	1967	1967	1967	0
455	20240401	132900	35255167	1967	1967	1967	1967	0
456	20240401	132800	35255167	1967	1967	1967	1967	0
457	20240401	132700	35255167	1967	1967	1967	1967	0
458	20240401	132600	35255167	1967	1967	1967	1967	0
459	20240401	132500	35255167	1967	1967	1967	1967	0
460	20240401	132400	35255167	1967	1967	1967	1967	0
461	20240401	132300	35255167	1967	1967	1967	1967	0
462	20240401	132200	35255167	1967	1967	1967	1967	0
463	20240401	132100	35255167	1967	1967	1967	1967	0
464	20240401	132000	35255167	1967	1967	1967	1967	0
465	20240401	131900	35255167	1967	1967	1967	1967	0
466	20240401	131800	35255167	1967	1967	1967	1967	0
467	20240401	131700	35255167	1967	1967	1967	1967	0
468	20240401	131600	35255167	1967	1967	1967	1967	0
469	20240401	131500	35255167	1967	1967	1967	1967	0
470	20240401	131400	35255167	1967	1967	1967	1967	0
471	20240401	131300	35255167	1967	1967	1967	1967	0
472	20240401	131200	35255167	1967	1967	1967	1967	0
473	20240401	131100	35255167	1967	1967	1967	1967	0
474	20240401	131000	35255167	1967	1967	1967	1967	0
475	20240401	130900	35255167	1967	1967	1967	1967	0
476	20240401	130800	35255167	1967	1967	1967	1967	0
477	20240401	130700	35255167	1967	1967	1967	1967	0
478	20240401	130600	35255167	1967	1967	1967	1967	0
479	20240401	130500	35255167	1967	1967	1967	1967	0
480	20240401	130400	35255167	1967	1967	1967	1967	0
481	20240401	130300	35255167	1967	1967	1967	1967	0
482	20240401	130200	35255167	1967	1967	1967	1967	0
483	20240401	130100	35255167	1967	1967	1967	1967	0
484	20240401	130000	35255167	1967	1967	1967	1967	0
485	20240401	125900	35255167	1967	1967	1967	1967	500
486	20240401	125800	34271667	1967	1967	1967	1967	0
487	20240401	125700	34271667	1967	1967	1967	1967	0
488	20240401	125600	34271667	1967	1967	1967	1967	0
489	20240401	125500	34271667	1967	1967	1967	1967	0
490	20240401	125400	34271667	1967	1967	1967	1967	0
491	20240401	125300	34271667	1967	1967	1967	1967	0
492	20240401	125200	34271667	1967	1967	1967	1967	0
493	20240401	125100	34271667	1967	1967	1967	1967	0
494	20240401	125000	34271667	1967	1969	1969	1967	1000
495	20240401	124900	32304177	1970	1970	1970	1970	0
496	20240401	124800	32304177	1970	1970	1970	1970	250
497	20240401	124700	31811677	1970	1970	1970	1970	0
498	20240401	124600	31811677	1970	1970	1970	1970	0
499	20240401	124500	31811677	1970	1970	1970	1970	0
500	20240401	124400	31811677	1970	1970	1970	1970	0
501	20240401	124300	31811677	1970	1970	1970	1970	0
502	20240401	124200	31811677	1970	1970	1970	1970	1
503	20240401	124100	31809707	1970	1970	1970	1970	0
504	20240401	124000	31809707	1970	1970	1970	1970	250
505	20240401	123900	31317207	1969	1969	1969	1969	0
506	20240401	123800	31317207	1969	1969	1969	1969	0
507	20240401	123700	31317207	1969	1969	1969	1969	0
508	20240401	123600	31317207	1969	1969	1969	1969	0
509	20240401	123500	31317207	1969	1969	1969	1969	0
510	20240401	123400	31317207	1969	1969	1969	1969	0
511	20240401	123300	31317207	1969	1969	1969	1969	0
512	20240401	123200	31317207	1969	1969	1969	1969	0
513	20240401	123100	31317207	1969	1969	1969	1969	0
514	20240401	123000	31317207	1969	1969	1969	1969	0
515	20240401	122900	31317207	1969	1969	1969	1969	50
516	20240401	122800	31218757	1970	1970	1970	1970	145
517	20240401	122700	30933107	1970	1970	1970	1970	20
518	20240401	122600	30893707	1970	1970	1970	1970	8
519	20240401	122500	30877947	1970	1970	1970	1970	20
520	20240401	122400	30838547	1969	1969	1969	1969	0
521	20240401	122300	30838547	1969	1969	1969	1969	0
522	20240401	122200	30838547	1969	1969	1969	1969	0
523	20240401	122100	30838547	1969	1969	1969	1969	0
524	20240401	122000	30838547	1969	1969	1969	1969	20
525	20240401	121900	30799167	1970	1970	1970	1970	0
526	20240401	121800	30799167	1970	1970	1970	1970	0
527	20240401	121700	30799167	1970	1970	1970	1970	1
528	20240401	121600	30797197	1970	1970	1970	1970	0
529	20240401	121500	30797197	1970	1970	1970	1970	0
530	20240401	121400	30797197	1970	1970	1970	1970	0
531	20240401	121300	30797197	1970	1970	1970	1970	0
532	20240401	121200	30797197	1970	1970	1970	1970	0
533	20240401	121100	30797197	1970	1970	1970	1970	0
534	20240401	121000	30797197	1970	1970	1970	1970	0
535	20240401	120900	30797197	1970	1970	1970	1970	0
536	20240401	120800	30797197	1970	1970	1970	1970	0
537	20240401	120700	30797197	1970	1970	1970	1970	0
538	20240401	120600	30797197	1970	1970	1970	1970	0
539	20240401	120500	30797197	1970	1970	1970	1970	0
540	20240401	120400	30797197	1970	1970	1970	1970	0
541	20240401	120300	30797197	1970	1970	1970	1970	0
542	20240401	120200	30797197	1970	1970	1970	1970	0
543	20240401	120100	30797197	1970	1970	1970	1970	0
544	20240401	120000	30797197	1970	1970	1970	1970	60
545	20240401	115900	30678997	1970	1970	1970	1970	0
546	20240401	115800	30678997	1970	1970	1970	1970	0
547	20240401	115700	30678997	1970	1970	1970	1970	0
548	20240401	115600	30678997	1970	1970	1970	1970	473
549	20240401	115500	29747187	1970	1970	1970	1970	0
550	20240401	115400	29747187	1970	1970	1970	1970	0
551	20240401	115300	29747187	1970	1970	1970	1970	0
552	20240401	115200	29747187	1970	1970	1970	1970	0
553	20240401	115100	29747187	1970	1970	1970	1970	0
554	20240401	115000	29747187	1970	1970	1970	1970	0
555	20240401	114900	29747187	1970	1970	1970	1970	0
556	20240401	114800	29747187	1970	1970	1970	1970	0
557	20240401	114700	29747187	1970	1970	1970	1970	0
558	20240401	114600	29747187	1970	1970	1970	1970	0
559	20240401	114500	29747187	1970	1970	1970	1970	0
560	20240401	114400	29747187	1970	1970	1970	1970	0
561	20240401	114300	29747187	1970	1970	1970	1970	1
562	20240401	114200	29745217	1969	1969	1969	1969	0
563	20240401	114100	29745217	1969	1969	1969	1969	0
564	20240401	114000	29745217	1969	1969	1969	1969	0
565	20240401	113900	29745217	1969	1969	1969	1969	0
566	20240401	113800	29745217	1969	1969	1969	1969	0
567	20240401	113700	29745217	1969	1969	1969	1969	0
568	20240401	113600	29745217	1969	1969	1969	1969	0
569	20240401	113500	29745217	1969	1969	1969	1969	50
570	20240401	113400	29646767	1968	1968	1968	1968	0
571	20240401	113300	29646767	1968	1968	1968	1968	0
572	20240401	113200	29646767	1968	1968	1968	1968	0
573	20240401	113100	29646767	1968	1968	1968	1968	0
574	20240401	113000	29646767	1968	1968	1968	1968	0
575	20240401	112900	29646767	1968	1968	1968	1968	0
576	20240401	112800	29646767	1968	1968	1968	1968	0
577	20240401	112700	29646767	1968	1968	1968	1968	0
578	20240401	112600	29646767	1968	1968	1968	1968	0
579	20240401	112500	29646767	1968	1968	1968	1968	0
580	20240401	112400	29646767	1968	1968	1968	1968	0
581	20240401	112300	29646767	1968	1968	1968	1968	62
582	20240401	112200	29524751	1968	1968	1968	1968	0
583	20240401	112100	29524751	1968	1968	1968	1968	0
584	20240401	112000	29524751	1968	1968	1968	1968	0
585	20240401	111900	29524751	1968	1968	1968	1968	98
586	20240401	111800	29331887	1968	1968	1968	1968	0
587	20240401	111700	29331887	1968	1968	1968	1968	1
588	20240401	111600	29329919	1968	1968	1968	1968	0
589	20240401	111500	29329919	1968	1968	1968	1968	1
590	20240401	111400	29327951	1968	1968	1968	1968	0
591	20240401	111300	29327951	1968	1968	1968	1968	0
592	20240401	111200	29327951	1968	1968	1968	1968	0
593	20240401	111100	29327951	1968	1968	1968	1968	2000
594	20240401	111000	25391951	1968	1968	1968	1968	0
595	20240401	110900	25391951	1968	1968	1968	1968	0
596	20240401	110800	25391951	1968	1968	1968	1968	42
597	20240401	110700	25309295	1968	1968	1968	1968	0
598	20240401	110600	25309295	1968	1968	1968	1968	0
599	20240401	110500	25309295	1968	1968	1968	1968	0
600	20240401	110400	25309295	1968	1968	1968	1968	0
601	20240401	110300	25309295	1968	1968	1968	1968	0
602	20240401	110200	25309295	1968	1968	1968	1968	0
603	20240401	110100	25309295	1968	1968	1968	1968	0
604	20240401	110000	25309295	1968	1968	1968	1968	0
605	20240401	105900	25309295	1968	1968	1968	1968	0
606	20240401	105800	25309295	1968	1968	1968	1968	100
607	20240401	105700	25112495	1968	1968	1968	1968	0
608	20240401	105600	25112495	1968	1968	1968	1968	0
609	20240401	105500	25112495	1968	1968	1968	1968	0
610	20240401	105400	25112495	1968	1968	1968	1968	0
611	20240401	105300	25112495	1968	1968	1968	1968	1
612	20240401	105200	25110527	1967	1967	1967	1967	0
613	20240401	105100	25110527	1967	1967	1967	1967	0
614	20240401	105000	25110527	1967	1967	1967	1967	0
615	20240401	104900	25110527	1967	1967	1967	1967	0
616	20240401	104800	25110527	1967	1967	1967	1967	0
617	20240401	104700	25110527	1967	1967	1967	1967	0
618	20240401	104600	25110527	1967	1967	1967	1967	0
619	20240401	104500	25110527	1967	1968	1968	1967	104
620	20240401	104400	24905907	1968	1968	1968	1968	0
621	20240401	104300	24905907	1968	1968	1968	1968	0
622	20240401	104200	24905907	1968	1968	1968	1968	0
623	20240401	104100	24905907	1968	1968	1968	1968	1673
624	20240401	104000	21613443	1968	1968	1968	1968	0
625	20240401	103900	21613443	1968	1968	1968	1968	0
626	20240401	103800	21613443	1968	1968	1968	1968	0
627	20240401	103700	21613443	1968	1968	1968	1968	0
628	20240401	103600	21613443	1968	1968	1968	1968	0
629	20240401	103500	21613443	1968	1968	1968	1968	0
630	20240401	103400	21613443	1968	1968	1968	1968	16
631	20240401	103300	21581955	1966	1966	1966	1966	0
632	20240401	103200	21581955	1966	1966	1966	1966	0
633	20240401	103100	21581955	1966	1966	1966	1966	0
634	20240401	103000	21581955	1966	1966	1966	1966	10
635	20240401	102900	21562295	1966	1966	1966	1966	0
636	20240401	102800	21562295	1966	1966	1966	1966	0
637	20240401	102700	21562295	1966	1966	1966	1966	0
638	20240401	102600	21562295	1966	1966	1966	1966	0
639	20240401	102500	21562295	1966	1966	1966	1966	0
640	20240401	102400	21562295	1966	1966	1966	1966	2470
641	20240401	102300	16706275	1966	1966	1966	1966	0
642	20240401	102200	16706275	1966	1966	1966	1966	0
643	20240401	102100	16706275	1966	1966	1966	1966	0
644	20240401	102000	16706275	1966	1966	1966	1966	0
645	20240401	101900	16706275	1966	1966	1966	1966	0
646	20240401	101800	16706275	1966	1966	1966	1966	1
647	20240401	101700	16704309	1966	1966	1966	1966	1
648	20240401	101600	16702343	1966	1966	1966	1966	0
649	20240401	101500	16702343	1966	1966	1966	1966	50
650	20240401	101400	16604043	1966	1966	1966	1966	1
651	20240401	101300	16602077	1966	1966	1966	1966	0
652	20240401	101200	16602077	1966	1966	1966	1966	393
653	20240401	101100	15829439	1966	1966	1966	1966	0
654	20240401	101000	15829439	1966	1966	1966	1966	400
655	20240401	100900	15043039	1966	1966	1966	1966	0
656	20240401	100800	15043039	1966	1966	1966	1966	0
657	20240401	100700	15043039	1966	1966	1966	1966	0
658	20240401	100600	15043039	1966	1966	1966	1966	0
659	20240401	100500	15043039	1966	1966	1966	1966	0
660	20240401	100400	15043039	1966	1966	1966	1966	0
661	20240401	100300	15043039	1966	1966	1966	1966	2
662	20240401	100200	15039107	1966	1966	1966	1966	1
663	20240401	100100	15037141	1966	1966	1966	1966	0
664	20240401	100000	15037141	1966	1966	1966	1966	0
665	20240401	095900	15037141	1966	1966	1966	1966	0
666	20240401	095800	15037141	1966	1965	1966	1965	139
667	20240401	095700	14763946	1965	1965	1965	1965	0
668	20240401	095600	14763946	1965	1965	1965	1965	0
669	20240401	095500	14763946	1965	1965	1965	1965	16
670	20240401	095400	14732506	1965	1965	1965	1965	0
671	20240401	095300	14732506	1965	1965	1965	1965	0
672	20240401	095200	14732506	1965	1965	1965	1965	21
673	20240401	095100	14691241	1965	1965	1965	1965	0
674	20240401	095000	14691241	1965	1965	1965	1965	0
675	20240401	094900	14691241	1965	1965	1965	1965	0
676	20240401	094800	14691241	1965	1965	1965	1965	356
677	20240401	094700	13991701	1965	1965	1965	1965	0
678	20240401	094600	13991701	1965	1965	1965	1965	0
679	20240401	094500	13991701	1965	1965	1965	1965	0
680	20240401	094400	13991701	1965	1965	1965	1965	0
681	20240401	094300	13991701	1965	1965	1965	1965	0
682	20240401	094200	13991701	1965	1965	1965	1965	0
683	20240401	094100	13991701	1965	1965	1965	1965	0
684	20240401	094000	13991701	1965	1965	1965	1965	0
685	20240401	093900	13991701	1965	1965	1965	1965	1
686	20240401	093800	13989736	1965	1965	1965	1965	0
687	20240401	093700	13989736	1965	1965	1965	1965	643
688	20240401	093600	12726241	1965	1965	1965	1965	0
689	20240401	093500	12726241	1965	1965	1965	1965	0
690	20240401	093400	12726241	1965	1965	1965	1965	0
691	20240401	093300	12726241	1965	1965	1965	1965	1277
692	20240401	093200	10216936	1966	1966	1966	1966	0
693	20240401	093100	10216936	1966	1966	1966	1966	0
694	20240401	093000	10216936	1966	1966	1966	1966	0
695	20240401	092900	10216936	1966	1966	1966	1966	0
696	20240401	092800	10216936	1966	1966	1966	1966	300
697	20240401	092700	9627136	1966	1966	1966	1966	2
698	20240401	092600	9623204	1965	1965	1965	1965	578
699	20240401	092500	8487434	1966	1966	1966	1966	0
700	20240401	092400	8487434	1966	1966	1966	1966	0
701	20240401	092300	8487434	1966	1966	1966	1966	0
702	20240401	092200	8487434	1966	1966	1966	1966	0
703	20240401	092100	8487434	1966	1966	1966	1966	0
704	20240401	092000	8487434	1966	1966	1966	1966	1
705	20240401	091900	8485468	1966	1966	1966	1966	0
706	20240401	091800	8485468	1966	1966	1966	1966	0
707	20240401	091700	8485468	1966	1966	1966	1966	0
708	20240401	091600	8485468	1966	1966	1966	1966	0
709	20240401	091500	8485468	1966	1966	1966	1966	100
710	20240401	091400	8288868	1966	1966	1966	1966	1
711	20240401	091300	8286902	1966	1966	1966	1966	259
712	20240401	091200	7777708	1966	1966	1966	1966	35
713	20240401	091100	7708898	1965	1965	1965	1965	0
714	20240401	091000	7708898	1965	1965	1965	1965	500
715	20240401	090900	6726398	1965	1965	1965	1965	1238
716	20240401	090800	4293728	1965	1965	1965	1965	0
717	20240401	090700	4293728	1965	1965	1965	1965	0
718	20240401	090600	4293728	1965	1965	1965	1965	0
719	20240401	090500	4293728	1965	1965	1965	1965	0
720	20240401	090400	4293728	1965	1965	1965	1965	16
721	20240401	090300	4262288	1966	1966	1966	1966	16
722	20240401	090200	4230832	1966	1966	1966	1966	0
723	20240401	090100	4230832	1966	1966	1966	1966	0
724	20240401	090000	4230832	1966	1966	1966	1966	2152